FINAL PRE-CLEARING PRICES AS OF 11/28/22 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 ---- ---- 11 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 4GC Gold Enhanced Delivery Futures NOV22 ---- ---- ---- ---- 1701.0 -13.2 1714.2 DEC22 ---- ---- ---- ---- 1698.4 -13.2 1711.6 JAN23 ---- ---- ---- ---- 1695.8 -13.2 1709.0 FEB23 ---- ---- ---- ---- 1696.2 -13.2 1709.4 APR23 ---- ---- ---- ---- 1693.7 -13.2 1706.9 JUN23 ---- ---- ---- ---- 1686.3 -13.2 1699.5 AUG23 ---- ---- ---- ---- 1682.2 -13.2 1695.4 OCT23 ---- ---- ---- ---- 1678.1 -13.2 1691.3 DEC23 ---- ---- ---- ---- 1674.0 -13.2 1687.2 FEB24 ---- ---- ---- ---- 1671.9 -13.2 1685.1 APR24 ---- ---- ---- ---- 1666.9 -13.2 1680.1 JUN24 ---- ---- ---- ---- 1661.9 -13.2 1675.1 AUG24 ---- ---- ---- ---- 1657.8 -13.2 1671.0 DEC24 ---- ---- ---- ---- 1649.9 -13.2 1663.1 JUN25 ---- ---- ---- ---- 1637.9 -13.2 1651.1 DEC25 ---- ---- ---- ---- 1625.9 -13.2 1639.1 JUN26 ---- ---- ---- ---- 1613.9 -13.2 1627.1 DEC26 ---- ---- ---- ---- 1605.9 -13.2 1619.1 JUN27 ---- ---- ---- ---- 1595.9 -13.2 1609.1 DEC27 ---- ---- ---- ---- 1585.9 -13.2 1599.1 JUN28 ---- ---- ---- ---- 1575.9 -13.2 1589.1 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 199.28 -.28 199.56 909 DEC22 ---- ---- ---- ---- 190.00 UNCH 190.00 844 JAN23 ---- ---- ---- ---- 197.00 UNCH 197.00 20 404 FEB23 ---- ---- ---- ---- 197.00 UNCH 197.00 20 443 MAR23 ---- ---- ---- ---- 197.00 UNCH 197.00 20 725 APR23 ---- ---- ---- ---- 197.00 UNCH 197.00 20 697 MAY23 ---- ---- ---- ---- 197.00 UNCH 197.00 20 700 JUN23 ---- ---- ---- ---- 197.00 UNCH 197.00 20 692 JLY23 ---- ---- ---- ---- 197.00 UNCH 197.00 20 336 AUG23 ---- ---- ---- ---- 197.00 UNCH 197.00 20 341 SEP23 ---- ---- ---- ---- 197.00 UNCH 197.00 20 339 OCT23 ---- ---- ---- ---- 197.00 UNCH 197.00 20 330 NOV23 ---- ---- ---- ---- 197.00 UNCH 197.00 20 322 DEC23 ---- ---- ---- ---- 197.00 UNCH 197.00 20 267 TOTAL EST.VOL VOLUME OPEN INT TOTAL 240 7349 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 311.61 -.09 311.70 115 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 ---- ---- ---- ---- 2362.00 -5.25 2367.25 DEC22 ---- ---- ---- ---- 2353.75 -6.25 2360.00 57 37 JAN23 2372.50 2372.75 2372.50 2371.50A 2362.00 -5.50 26 2367.50 80 584 FEB23 2364.00 2386.50B 2350.00A 2383.25B 2370.75 -5.25 464 2376.00 402 326 MAR23 2383.25 2384.00 2375.00 2373.00A 2378.50 -4.25 285 2382.75 55 89 APR23 ---- ---- ---- 2365.50A 2386.25 -3.50 2389.75 21 26 MAY23 ---- ---- ---- 2371.50A 2392.50 -1.50 2394.00 4 JUN23 ---- ---- ---- 2400.50A 2399.50 -1.50 2401.00 JLY23 ---- ---- ---- ---- 2407.50 -1.50 2409.00 AUG23 ---- ---- ---- ---- 2414.50 -1.50 2416.00 SEP23 ---- ---- ---- ---- 2422.50 -1.50 2424.00 OCT23 ---- ---- ---- ---- 2429.50 -1.50 2431.00 NOV23 ---- ---- ---- ---- 2436.50 -1.50 2438.00 DEC23 ---- ---- ---- ---- 2438.75 -1.50 2440.25 JAN24 ---- ---- ---- ---- 2447.75 -1.50 2449.25 FEB24 ---- ---- ---- ---- 2456.75 -1.50 2458.25 MAR24 ---- ---- ---- ---- 2465.75 -1.50 2467.25 APR24 ---- ---- ---- ---- 2472.75 -1.50 2474.25 MAY24 ---- ---- ---- ---- 2477.75 -1.50 2479.25 JUN24 ---- ---- ---- ---- 2483.75 -1.50 2485.25 JLY24 ---- ---- ---- ---- 2491.75 -1.50 2493.25 AUG24 ---- ---- ---- ---- 2499.75 -1.50 2501.25 SEP24 ---- ---- ---- ---- 2507.75 -1.50 2509.25 OCT24 ---- ---- ---- ---- 2515.75 -1.50 2517.25 NOV24 ---- ---- ---- ---- 2523.75 -1.50 2525.25 DEC24 ---- ---- ---- ---- 2516.25 -1.50 2517.75 JAN25 ---- ---- ---- ---- 2523.25 -1.50 2524.75 FEB25 ---- ---- ---- ---- 2530.25 -1.50 2531.75 MAR25 ---- ---- ---- ---- 2537.25 -1.50 2538.75 APR25 ---- ---- ---- ---- 2546.25 -1.50 2547.75 MAY25 ---- ---- ---- ---- 2555.25 -1.50 2556.75 JUN25 ---- ---- ---- ---- 2563.25 -1.50 2564.75 JLY25 ---- ---- ---- ---- 2572.25 -1.50 2573.75 AUG25 ---- ---- ---- ---- 2580.25 -1.50 2581.75 SEP25 ---- ---- ---- ---- 2588.25 -1.50 2589.75 OCT25 ---- ---- ---- ---- 2596.25 -1.50 2597.75 NOV25 ---- ---- ---- ---- 2603.25 -1.50 2604.75 DEC25 ---- ---- ---- ---- 2611.25 -1.50 2612.75 JAN26 ---- ---- ---- ---- 2619.25 -1.50 2620.75 FEB26 ---- ---- ---- ---- 2627.25 -1.50 2628.75 MAR26 ---- ---- ---- ---- 2635.25 -1.50 2636.75 APR26 ---- ---- ---- ---- 2644.25 -1.50 2645.75 MAY26 ---- ---- ---- ---- 2652.25 -1.50 2653.75 JUN26 ---- ---- ---- ---- 2660.25 -1.50 2661.75 JLY26 ---- ---- ---- ---- 2668.25 -1.50 2669.75 AUG26 ---- ---- ---- ---- 2675.25 -1.50 2676.75 SEP26 ---- ---- ---- ---- 2683.25 -1.50 2684.75 OCT26 ---- ---- ---- ---- 2690.25 -1.50 2691.75 NOV26 ---- ---- ---- ---- 2698.25 -1.50 2699.75 DEC26 ---- ---- ---- ---- 2706.25 -1.50 2707.75 JAN27 ---- ---- ---- ---- 2716.25 -1.50 2717.75 FEB27 ---- ---- ---- ---- 2726.25 -1.50 2727.75 MAR27 ---- ---- ---- ---- 2736.25 -1.50 2737.75 APR27 ---- ---- ---- ---- 2747.25 -1.50 2748.75 MAY27 ---- ---- ---- ---- 2757.25 -1.50 2758.75 JUN27 ---- ---- ---- ---- 2767.25 -1.50 2768.75 JLY27 ---- ---- ---- ---- 2775.25 -1.50 2776.75 AUG27 ---- ---- ---- ---- 2789.25 -1.50 2790.75 SEP27 ---- ---- ---- ---- 2792.25 -1.50 2793.75 OCT27 ---- ---- ---- ---- 2799.25 -1.50 2800.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 775 615 1066 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .19750 +.00001 .19749 2388 DEC22 ---- ---- ---- ---- .20500 +.00200 .20300 2662 JAN23 ---- ---- ---- ---- .22500 UNCH .22500 80 3231 FEB23 ---- ---- ---- ---- .22700 UNCH .22700 80 3095 MAR23 ---- ---- ---- ---- .22718 UNCH .22718 140 3018 APR23 ---- ---- ---- ---- .22917 UNCH 10 .22917 150 2453 MAY23 ---- ---- ---- ---- .22917 UNCH 10 .22917 150 2075 JUN23 ---- ---- ---- ---- .23000 UNCH 10 .23000 100 2317 JLY23 ---- ---- ---- ---- .22700 UNCH .22700 1550 AUG23 ---- ---- ---- ---- .22700 UNCH .22700 1952 SEP23 ---- ---- ---- ---- .22700 UNCH .22700 1624 OCT23 ---- ---- ---- ---- .22700 UNCH .22700 937 NOV23 ---- ---- ---- ---- .22700 UNCH .22700 978 DEC23 ---- ---- ---- ---- .22700 UNCH .22700 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 30 700 29940 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 380.00 385.00B 380.00 385.00B 385.00 +10.00 10 375.00 1087 JAN23 400.00 415.00 400.00 415.00 415.00 +10.00 20 405.00 1230 FEB23 430.00 430.00 430.00 430.00 430.00 +20.00 6 410.00 837 MAR23 ---- 420.00B ---- 420.00B 430.00 +20.00 410.00 808 APR23 ---- 420.00B ---- 420.00B 430.00 +20.00 410.00 532 MAY23 440.00 440.00 440.00 440.00 440.00 +30.00 5 410.00 529 JUN23 ---- 420.00B ---- 420.00B 440.00 +30.00 410.00 532 JLY23 450.00 450.00 450.00 450.00 450.00 +30.00 5 420.00 445 AUG23 450.00 450.00 450.00 450.00 450.00 +30.00 5 420.00 445 SEP23 450.00 450.00 450.00 450.00 450.00 +30.00 5 420.00 445 OCT23 450.00 450.00 450.00 450.00 450.00 +30.00 5 420.00 368 NOV23 440.00 440.00 440.00 440.00 440.00 +20.00 5 420.00 368 DEC23 440.00 440.00 440.00 440.00 440.00 +20.00 5 420.00 350 JAN24 ---- ---- ---- ---- 435.00 +20.00 415.00 50 FEB24 ---- ---- ---- ---- 435.00 +20.00 415.00 50 MAR24 ---- ---- ---- ---- 435.00 +20.00 415.00 50 APR24 ---- ---- ---- ---- 435.00 +20.00 415.00 50 MAY24 ---- ---- ---- ---- 435.00 +20.00 415.00 50 JUN24 ---- ---- ---- ---- 435.00 +20.00 415.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 8276 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 22.75 UNCH 22.75 314 DEC22 ---- ---- ---- ---- 22.50 +.37 22.13 325 JAN23 ---- ---- ---- ---- 22.50 +.27 22.23 407 FEB23 ---- ---- ---- ---- 22.50 +.17 22.33 399 MAR23 ---- ---- ---- ---- 22.50 +.07 22.43 463 APR23 ---- ---- ---- ---- 22.50 -.03 22.53 437 MAY23 ---- ---- ---- ---- 22.50 -.13 22.63 438 JUN23 ---- ---- ---- ---- 22.50 -.20 22.70 471 JLY23 ---- ---- ---- ---- 22.50 -.20 22.70 383 AUG23 ---- ---- ---- ---- 22.50 -.20 22.70 356 SEP23 ---- ---- ---- ---- 22.50 -.29 22.79 457 OCT23 ---- ---- ---- ---- 22.50 -.29 22.79 499 NOV23 ---- ---- ---- ---- 22.50 -.29 22.79 499 DEC23 ---- ---- ---- ---- 22.15 -.64 22.79 376 JAN24 ---- ---- ---- ---- 22.15 -.68 22.83 301 FEB24 ---- ---- ---- ---- 22.15 -.68 22.83 318 MAR24 ---- ---- ---- ---- 22.15 -.68 22.83 344 APR24 ---- ---- ---- ---- 22.15 -.68 22.83 406 MAY24 ---- ---- ---- ---- 22.15 -.68 22.83 401 JUN24 ---- ---- ---- ---- 22.15 -.68 22.83 369 JLY24 ---- ---- ---- ---- 22.15 -.68 22.83 239 AUG24 ---- ---- ---- ---- 22.15 -.68 22.83 254 SEP24 ---- ---- ---- ---- 22.15 -.68 22.83 294 OCT24 ---- ---- ---- ---- 22.15 -.75 22.90 27 275 NOV24 ---- ---- ---- ---- 22.15 -.75 22.90 27 275 DEC24 ---- ---- ---- ---- 22.15 -.75 22.90 27 167 JAN25 ---- ---- ---- ---- 22.15 -.90 23.05 135 FEB25 ---- ---- ---- ---- 22.15 -.90 23.05 135 MAR25 ---- ---- ---- ---- 22.15 -.90 23.05 222 APR25 ---- ---- ---- ---- 22.15 -.90 23.05 142 MAY25 ---- ---- ---- ---- 22.15 -.90 23.05 142 JUN25 ---- ---- ---- ---- 22.15 -.90 23.05 55 JLY25 ---- ---- ---- ---- 22.15 -.90 23.05 105 AUG25 ---- ---- ---- ---- 22.15 -.93 23.08 105 SEP25 ---- ---- ---- ---- 22.15 -.93 23.08 105 OCT25 ---- ---- ---- ---- 22.15 -.93 23.08 30 NOV25 ---- ---- ---- ---- 22.15 -.93 23.08 30 DEC25 ---- ---- ---- ---- 22.15 -.93 23.08 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 10703 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 253.77 -.13 253.90 2239 DEC22 ---- ---- ---- ---- 245.00 UNCH 245.00 2126 JAN23 ---- ---- ---- ---- 255.00 -7.64 262.64 53 1397 FEB23 ---- ---- ---- ---- 255.00 -7.64 262.64 53 1405 MAR23 ---- ---- ---- ---- 255.00 -7.64 262.64 53 1450 APR23 ---- ---- ---- ---- 264.24 UNCH 264.24 33 1377 MAY23 ---- ---- ---- ---- 264.24 UNCH 264.24 33 1377 JUN23 ---- ---- ---- ---- 264.24 UNCH 264.24 33 1377 JLY23 ---- ---- ---- ---- 266.09 UNCH 266.09 23 1192 AUG23 ---- ---- ---- ---- 266.09 UNCH 266.09 23 1202 SEP23 ---- ---- ---- ---- 266.09 UNCH 266.09 23 1194 OCT23 ---- ---- ---- ---- 266.09 UNCH 266.09 23 1099 NOV23 ---- ---- ---- ---- 266.09 UNCH 266.09 23 999 DEC23 ---- ---- ---- ---- 266.09 UNCH 266.09 23 999 TOTAL EST.VOL VOLUME OPEN INT TOTAL 396 19433 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 634.00 634.00 634.00 634.00 634.00 -4.00 1 638.00 631 DEC22 625.00 635.00 625.00 635.00 635.00 +10.00 74 625.00 69 562 JAN23 650.00 660.00 650.00 660.00 660.00 +10.00 13 650.00 52 734 FEB23 665.00 680.00 665.00 675.00 675.00 +5.00 50 670.00 75 1375 MAR23 ---- ---- ---- ---- 700.00 +5.00 695.00 6 708 APR23 ---- ---- ---- ---- 720.00 +5.00 715.00 270 MAY23 ---- ---- ---- ---- 725.00 +5.00 720.00 227 JUN23 ---- ---- ---- ---- 740.00 +5.00 735.00 456 JLY23 ---- ---- ---- ---- 745.00 +5.00 740.00 387 AUG23 ---- ---- ---- ---- 750.00 +5.00 745.00 96 SEP23 ---- ---- ---- ---- 755.00 +5.00 750.00 391 OCT23 ---- ---- ---- ---- 760.00 +5.00 755.00 12 NOV23 ---- ---- ---- ---- 765.00 +5.00 760.00 12 DEC23 ---- ---- ---- ---- 770.00 +5.00 765.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 138 202 5873 GC Gold Futures NOV22 1741.3 1741.3 1741.3 1739.9A 1740.1 -13.2 63 1753.3 216 213 DEC22 1755.0 1763.5 1738.2 1740.3 1740.3 -13.7 132767 1754.0 134299 59945 JAN23 1763.1 1771.2B 1746.4A 1748.1A 1748.1 -13.7 1345 1761.8 513 1150 FEB23 1771.1 1778.5 1753.3 1755.4 1755.3 -13.5 127429 1768.8 62949 327969 APR23 1784.8 1793.4B 1768.6A 1769.7A 1770.3 -13.6 4253 1783.9 1404 26926 JUN23 1795.7 1808.7B 1783.9A 1785.8B 1785.7 -13.7 1795 1799.4 1054 14274 AUG23 1814.3 1818.7 1803.5 1800.2A 1802.0 -13.6 125 1815.6 268 4441 OCT23 1832.0 1832.0 1832.0 1841.3B 1818.9 -13.6 27 1832.5 67 793 DEC23 1855.0 1855.0 1833.9 1834.6A 1835.5 -13.4 279 1848.9 167 5530 FEB24 1854.3 1854.3 1854.3 1850.3A 1851.0 -13.4 1 1864.4 206 APR24 ---- ---- ---- ---- 1864.5 -11.4 1875.9 1 JUN24 ---- ---- ---- ---- 1875.2 -11.4 1886.6 180 AUG24 ---- ---- ---- ---- 1883.7 -11.4 1895.1 DEC24 ---- ---- ---- ---- 1911.6 -11.4 1923.0 136 JUN25 ---- ---- ---- ---- 1932.8 -11.4 1944.2 1 DEC25 ---- ---- ---- ---- 1954.3 -11.4 1965.7 7 JUN26 ---- ---- ---- ---- 1964.3 -11.4 1975.7 DEC26 ---- ---- ---- ---- 1984.0 -11.4 1995.4 2 JUN27 ---- ---- ---- ---- 1994.0 -11.4 2005.4 DEC27 ---- ---- ---- ---- 2011.8 -11.4 2023.2 JUN28 ---- ---- ---- ---- 2021.8 -11.4 2033.2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 268084 200937 441774 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1746.7 -4.8 1751.5 GCK Kilo Gold Futures DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 GCT GOLD TAS FUTURES DEC22 .0 .2B -.2 -.2 .0 UNCH 248 .0 FEB23 .0 .0 -.1 -.1 .0 UNCH 491 .0 APR23 .0 .0 .0 .0 .0 UNCH 24 .0 JUN23 .0 .0 .0 .0 .0 UNCH 10 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 773 GSP NOV 22 LONDON SPOT GOLD 30 ---- ---- ---- ---- 1741.22 -13.48 1754.70 GSP DEC 22 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1741.20 -13.50 1754.70 02 ---- ---- ---- ---- 1741.20 -13.45 1754.65 05 ---- ---- ---- ---- 1741.20 -13.45 1754.65 06 ---- ---- ---- ---- 1741.20 -13.45 1754.65 07 ---- ---- ---- ---- 1741.22 -13.43 1754.65 08 ---- ---- ---- ---- 1741.22 -13.43 1754.65 09 ---- ---- ---- ---- 1741.22 -13.43 1754.65 12 ---- ---- ---- ---- 1741.22 -13.43 1754.65 13 ---- ---- ---- ---- 1741.22 ---- ---- 14 ---- ---- ---- ---- 1741.22 ---- ---- 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 3.5785 3.6095 3.5785 3.5850A 3.6105 -.0160 260 3.6265 301 238 DEC22 3.5850 3.6215 3.5410 3.5940 3.6115 -.0160 31450 3.6275 44367 15738 JAN23 3.5875 3.6250 3.5485 3.6000B 3.6160 -.0165 1545 3.6325 784 2816 FEB23 3.5910 3.6195 3.5575 3.6175B 3.6165 -.0165 440 3.6330 175 1249 MAR23 3.6000 3.6260 3.5470 3.6005 3.6155 -.0150 54546 3.6305 38702 91512 APR23 ---- ---- ---- 3.5490A 3.6150 -.0175 25 3.6325 10 647 MAY23 3.6000 3.6215 3.5475 3.5970A 3.6120 -.0185 5201 3.6305 3035 22417 JUN23 3.5595 3.6130 3.5595 3.6215B 3.6125 -.0200 23 3.6325 10 507 JLY23 3.5500 3.6190 3.5500 3.5960A 3.6100 -.0205 1351 3.6305 849 7966 AUG23 3.6075 3.6075 3.5780A 3.6015A 3.6110 -.0210 10 3.6320 18 434 SEP23 3.6095 3.6170 3.5835 3.6040B 3.6075 -.0220 359 3.6295 333 4657 OCT23 3.6100 3.6100 3.5810A 3.5915A 3.6110 -.0225 1 3.6335 3 256 NOV23 ---- ---- 3.5855A 3.5550A 3.6105 -.0230 3.6335 3 180 DEC23 3.5500 3.6125 3.5430 3.5845B 3.6030 -.0235 162 3.6265 62 2432 JAN24 ---- ---- 3.5820A 3.5510A 3.6080 -.0240 3.6320 60 FEB24 ---- ---- 3.5870A 3.5580A 3.6055 -.0250 3.6305 41 MAR24 ---- ---- 3.5725A 3.5410A 3.5965 -.0255 61 3.6220 16 211 APR24 ---- ---- 3.5760A 3.5760A 3.5960 -.0255 3.6215 21 MAY24 ---- ---- 3.5750A 3.5665A 3.5950 -.0255 17 3.6205 20 JUN24 ---- ---- ---- 3.5845A 3.5970 -.0255 3.6225 9 JLY24 ---- ---- 3.5770A 3.5750A 3.5915 -.0255 3.6170 57 AUG24 ---- ---- ---- 3.5870A 3.5895 -.0255 3.6150 1 SEP24 ---- ---- ---- 3.5970A 3.5885 -.0255 3.6140 13 OCT24 ---- ---- ---- ---- 3.5880 -.0255 3.6135 5 DEC24 ---- ---- ---- ---- 3.5920 -.0255 3.6175 90 MAR25 ---- ---- ---- ---- 3.6120 -.0255 3.6375 MAY25 ---- ---- ---- ---- 3.6265 -.0255 3.6520 JLY25 ---- ---- ---- ---- 3.6415 -.0255 3.6670 SEP25 ---- ---- ---- ---- 3.6565 -.0255 3.6820 DEC25 ---- ---- ---- ---- 3.6790 -.0255 3.7045 MAR26 ---- ---- ---- ---- 3.6955 -.0255 3.7210 MAY26 ---- ---- ---- ---- 3.7085 -.0255 3.7340 JLY26 ---- ---- ---- ---- 3.7090 -.0255 3.7345 SEP26 ---- ---- ---- ---- 3.7215 -.0255 3.7470 DEC26 ---- ---- ---- ---- 3.7340 -.0255 3.7595 1 MAR27 ---- ---- ---- ---- 3.7315 -.0255 3.7570 MAY27 ---- ---- ---- ---- 3.7290 -.0255 3.7545 JLY27 ---- ---- ---- ---- 3.7265 -.0255 3.7520 SEP27 ---- ---- ---- ---- 3.7240 -.0255 3.7495 DEC27 ---- ---- ---- ---- 3.7365 -.0255 3.7620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95451 88668 151578 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 213 .0000 DEC22 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 213 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.6085 -.0615 3.6700 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.6703 -.0023 3.6726 1113 DEC22 ---- ---- ---- ---- 3.6119 -.0161 3.6280 1078 JAN23 ---- ---- ---- ---- 3.6161 -.0165 3.6326 1013 FEB23 ---- ---- ---- ---- 3.6164 -.0163 3.6327 1752 MAR23 ---- ---- ---- ---- 3.6155 -.0152 3.6307 1336 APR23 ---- ---- ---- ---- 3.6147 -.0176 3.6323 1211 MAY23 ---- ---- ---- ---- 3.6120 -.0187 3.6307 1236 JUN23 ---- ---- ---- ---- 3.6123 -.0200 3.6323 985 JLY23 ---- ---- ---- ---- 3.6101 -.0206 3.6307 826 AUG23 ---- ---- ---- ---- 3.6107 -.0211 3.6318 527 SEP23 ---- ---- ---- ---- 3.6079 -.0220 3.6299 527 OCT23 ---- ---- ---- ---- 3.6110 -.0225 3.6335 527 NOV23 ---- ---- ---- ---- 3.6098 -.0230 3.6328 417 DEC23 ---- ---- ---- ---- 3.6035 -.0236 3.6271 791 JAN24 ---- ---- ---- ---- 3.6078 -.0241 3.6319 373 FEB24 ---- ---- ---- ---- 3.6046 -.0251 3.6297 MAR24 ---- ---- ---- ---- 3.5965 -.0255 3.6220 APR24 ---- ---- ---- ---- 3.5959 -.0255 3.6214 MAY24 ---- ---- ---- ---- 3.5952 -.0255 3.6207 JUN24 ---- ---- ---- ---- 3.5964 -.0255 3.6219 JLY24 ---- ---- ---- ---- 3.5913 -.0255 3.6168 AUG24 ---- ---- ---- ---- 3.5894 -.0255 3.6149 SEP24 ---- ---- ---- ---- 3.5885 -.0255 3.6140 DEC24 ---- ---- ---- ---- 3.5920 -.0255 3.6175 MAR25 ---- ---- ---- ---- 3.6120 -.0255 3.6375 MAY25 ---- ---- ---- ---- 3.6265 -.0255 3.6520 JLY25 ---- ---- ---- ---- 3.6415 -.0255 3.6670 SEP25 ---- ---- ---- ---- 3.6565 -.0255 3.6820 DEC25 ---- ---- ---- ---- 3.6790 -.0255 3.7045 MAR26 ---- ---- ---- ---- 3.6955 -.0255 3.7210 MAY26 ---- ---- ---- ---- 3.7085 -.0255 3.7340 JLY26 ---- ---- ---- ---- 3.7090 -.0255 3.7345 SEP26 ---- ---- ---- ---- 3.7215 -.0255 3.7470 DEC26 ---- ---- ---- ---- 3.7340 -.0255 3.7595 MAR27 ---- ---- ---- ---- 3.7315 -.0255 3.7570 MAY27 ---- ---- ---- ---- 3.7290 -.0255 3.7545 JLY27 ---- ---- ---- ---- 3.7265 -.0255 3.7520 SEP27 ---- ---- ---- ---- 3.7240 -.0255 3.7495 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13712 HGT COPPER TAS FUTURES DEC22 .0000 .0005 -.0005 .0000B .0000 UNCH 916 .0000 MAR23 .0000 .0000 -.0005 .0000 .0000 UNCH 1034 .0000 MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 210 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 63 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2223 HRC NYMEX STEEL FUTURES NOV22 ---- ---- 655.00A 655.00A 655.00 -1.00 656.00 3282 DEC22 665.00 670.00 660.00 670.00 668.00 -3.00 76 671.00 301 3783 JAN23 700.00 710.00 700.00 710.00 710.00 +10.00 59 700.00 264 3281 FEB23 715.00 725.00 715.00 725.00 725.00 +2.00 15 723.00 1 2256 MAR23 724.00 735.00 724.00 735.00 727.00 +7.00 19 720.00 88 1896 APR23 734.00 740.00 733.00 740.00 745.00 +14.00 35 731.00 1 1268 MAY23 ---- ---- ---- ---- 745.00 +5.00 740.00 1 1397 JUN23 750.00 750.00 750.00 750.00 750.00 UNCH 5 750.00 2 1294 JLY23 ---- 751.00B ---- 751.00B 751.00 +8.00 743.00 1247 AUG23 ---- 756.00B ---- 756.00B 756.00 +13.00 743.00 1284 SEP23 ---- 760.00B ---- 760.00B 761.00 +13.00 748.00 1234 OCT23 ---- 765.00B ---- 765.00B 774.00 +13.00 761.00 765 NOV23 ---- ---- ---- ---- 779.00 +13.00 766.00 697 DEC23 ---- ---- ---- ---- 784.00 +13.00 771.00 653 JAN24 ---- ---- ---- ---- 809.00 +13.00 796.00 50 FEB24 ---- ---- ---- ---- 809.00 +13.00 796.00 75 MAR24 ---- ---- ---- ---- 809.00 +13.00 796.00 50 APR24 ---- ---- ---- ---- 809.00 +13.00 796.00 50 MAY24 ---- ---- ---- ---- 809.00 +13.00 796.00 75 JUN24 ---- ---- ---- ---- 834.00 +13.00 821.00 50 JLY24 ---- ---- ---- ---- 834.00 +13.00 821.00 AUG24 ---- ---- ---- ---- 834.00 +13.00 821.00 25 SEP24 ---- ---- ---- ---- 834.00 +13.00 821.00 OCT24 ---- ---- ---- ---- 834.00 +13.00 821.00 NOV24 ---- ---- ---- ---- 834.00 +13.00 821.00 25 DEC24 ---- ---- ---- ---- 834.00 +13.00 821.00 JAN25 ---- ---- ---- ---- 834.00 +13.00 821.00 FEB25 ---- ---- ---- ---- 834.00 +13.00 821.00 MAR25 ---- ---- ---- ---- 834.00 +13.00 821.00 APR25 ---- ---- ---- ---- 834.00 +13.00 821.00 MAY25 ---- ---- ---- ---- 834.00 +13.00 821.00 JUN25 ---- ---- ---- ---- 834.00 +13.00 821.00 JLY25 ---- ---- ---- ---- 834.00 +13.00 821.00 AUG25 ---- ---- ---- ---- 834.00 +13.00 821.00 SEP25 ---- ---- ---- ---- 834.00 +13.00 821.00 OCT25 ---- ---- ---- ---- 834.00 +13.00 821.00 NOV25 ---- ---- ---- ---- 834.00 +13.00 821.00 DEC25 ---- ---- ---- ---- 834.00 +13.00 821.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 209 658 24737 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 NOV24 ---- ---- ---- ---- 68.13 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 143 MGC Micro Gold Futures DEC22 1755.0 1763.6 1738.4 1740.3 1740.3 -13.7 26194 1754.0 42564 16084 FEB23 1769.9 1778.5 1753.5 1755.4A 1755.3 -13.5 18474 1768.8 6964 6895 APR23 1786.0 1793.1B 1768.7A 1769.8A 1770.3 -13.6 797 1783.9 626 1721 JUN23 1799.1 1808.4B 1784.7 1785.6A 1785.7 -13.7 217 1799.4 129 509 AUG23 1814.0 1820.5 1803.0 1800.5A 1802.0 -13.6 26 1815.6 12 68 OCT23 1825.5 1825.5 1825.5 1827.3B 1818.9 -13.6 8 1832.5 8 44 DEC23 1855.0 1856.6 1849.2 1836.6A 1835.5 -13.4 10 1848.9 30 104 FEB24 ---- ---- ---- 1865.9B 1851.0 -13.4 1864.4 1 APR24 ---- ---- ---- ---- 1864.5 -11.4 1875.9 2 JUN24 ---- ---- ---- ---- 1875.2 -11.4 1886.6 4 AUG24 ---- ---- ---- ---- 1883.7 -11.4 1895.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45726 50333 25432 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 3.6500 3.6500 3.5405 3.6100A 3.6115 -.0160 912 3.6275 3539 1251 JAN23 3.6020 3.6760 3.5555 3.6225A 3.6160 -.0165 91 3.6325 37 73 FEB23 ---- ---- ---- 3.6000A 3.6165 -.0165 3.6330 MAR23 3.6170 3.6255B 3.5485 3.6005 3.6155 -.0150 1409 3.6305 877 684 APR23 ---- ---- ---- 3.5780A 3.6150 -.0175 3.6325 3 MAY23 3.6140 3.6210 3.5515A 3.5935A 3.6120 -.0185 13 3.6305 6 8 JUN23 ---- ---- ---- ---- 3.6125 -.0200 3.6325 1 JLY23 ---- ---- ---- 3.5765A 3.6100 -.0205 3.6305 AUG23 ---- ---- ---- ---- 3.6110 -.0210 3.6320 SEP23 ---- ---- ---- ---- 3.6075 -.0220 3.6295 OCT23 ---- ---- ---- ---- 3.6110 -.0225 3.6335 NOV23 ---- ---- ---- ---- 3.6105 -.0230 3.6335 DEC23 ---- ---- ---- ---- 3.6030 -.0235 3.6265 2 JAN24 ---- ---- ---- ---- 3.6080 -.0240 3.6320 FEB24 ---- ---- ---- ---- 3.6055 -.0250 3.6305 MAR24 ---- ---- ---- ---- 3.5965 -.0255 3.6220 APR24 ---- ---- ---- ---- 3.5960 -.0255 3.6215 MAY24 ---- ---- ---- ---- 3.5950 -.0255 3.6205 JUN24 ---- ---- ---- ---- 3.5970 -.0255 3.6225 JLY24 ---- ---- ---- ---- 3.5915 -.0255 3.6170 AUG24 ---- ---- ---- ---- 3.5895 -.0255 3.6150 SEP24 ---- ---- ---- ---- 3.5885 -.0255 3.6140 OCT24 ---- ---- ---- ---- 3.5880 -.0255 3.6135 DEC24 ---- ---- ---- ---- 3.5920 -.0255 3.6175 MAR25 ---- ---- ---- ---- 3.6120 -.0255 3.6375 MAY25 ---- ---- ---- ---- 3.6265 -.0255 3.6520 JLY25 ---- ---- ---- ---- 3.6415 -.0255 3.6670 SEP25 ---- ---- ---- ---- 3.6565 -.0255 3.6820 DEC25 ---- ---- ---- ---- 3.6790 -.0255 3.7045 MAR26 ---- ---- ---- ---- 3.6955 -.0255 3.7210 MAY26 ---- ---- ---- ---- 3.7085 -.0255 3.7340 JLY26 ---- ---- ---- ---- 3.7090 -.0255 3.7345 SEP26 ---- ---- ---- ---- 3.7215 -.0255 3.7470 DEC26 ---- ---- ---- ---- 3.7340 -.0255 3.7595 MAR27 ---- ---- ---- ---- 3.7315 -.0255 3.7570 MAY27 ---- ---- ---- ---- 3.7290 -.0255 3.7545 JLY27 ---- ---- ---- ---- 3.7265 -.0255 3.7520 SEP27 ---- ---- ---- ---- 3.7240 -.0255 3.7495 DEC27 ---- ---- ---- ---- 3.7365 -.0255 3.7620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2425 4459 2022 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 78.40 -.09 78.49 407 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 3.6140 3.6140 3.5340 3.6160B 3.6115 -.0165 153 3.6280 133 378 JAN23 3.6120 3.6240 3.5940 3.6100A 3.6160 -.0160 9 3.6320 9 51 FEB23 3.5780 3.5880B 3.5760 3.6080B 3.6160 -.0180 5 3.6340 1 5 MAR23 3.6200 3.6260 3.5380 3.6000B 3.6160 -.0140 192 3.6300 60 186 APR23 ---- ---- ---- ---- 3.6160 -.0160 3.6320 MAY23 ---- ---- ---- 3.5940A 3.6120 -.0180 3.6300 JUN23 ---- ---- ---- ---- 3.6120 -.0200 3.6320 JLY23 ---- ---- ---- ---- 3.6100 -.0200 3.6300 AUG23 ---- ---- ---- ---- 3.6120 -.0200 3.6320 SEP23 ---- ---- ---- ---- 3.6080 -.0220 3.6300 OCT23 ---- ---- ---- ---- 3.6120 -.0220 3.6340 NOV23 ---- ---- ---- ---- 3.6100 -.0240 3.6340 DEC23 ---- ---- ---- ---- 3.6040 -.0220 3.6260 JAN24 ---- ---- ---- ---- 3.6080 -.0240 3.6320 FEB24 ---- ---- ---- ---- 3.6060 -.0240 3.6300 MAR24 ---- ---- ---- ---- 3.5960 -.0260 3.6220 APR24 ---- ---- ---- ---- 3.5960 -.0260 3.6220 MAY24 ---- ---- ---- ---- 3.5960 -.0240 3.6200 JUN24 ---- ---- ---- ---- 3.5980 -.0240 3.6220 JLY24 ---- ---- ---- ---- 3.5920 -.0260 3.6180 AUG24 ---- ---- ---- ---- 3.5900 -.0260 3.6160 SEP24 ---- ---- ---- ---- 3.5880 -.0260 3.6140 OCT24 ---- ---- ---- ---- 3.5880 -.0260 3.6140 DEC24 ---- ---- ---- ---- 3.5920 -.0260 3.6180 MAR25 ---- ---- ---- ---- 3.6120 -.0260 3.6380 MAY25 ---- ---- ---- ---- 3.6260 -.0260 3.6520 JLY25 ---- ---- ---- ---- 3.6420 -.0260 3.6680 SEP25 ---- ---- ---- ---- 3.6560 -.0260 3.6820 DEC25 ---- ---- ---- ---- 3.6800 -.0240 3.7040 MAR26 ---- ---- ---- ---- 3.6960 -.0260 3.7220 MAY26 ---- ---- ---- ---- 3.7080 -.0260 3.7340 JLY26 ---- ---- ---- ---- 3.7100 -.0240 3.7340 SEP26 ---- ---- ---- ---- 3.7220 -.0260 3.7480 DEC26 ---- ---- ---- ---- 3.7340 -.0260 3.7600 MAR27 ---- ---- ---- ---- 3.7320 -.0260 3.7580 MAY27 ---- ---- ---- ---- 3.7300 -.0240 3.7540 JLY27 ---- ---- ---- ---- 3.7260 -.0260 3.7520 SEP27 ---- ---- ---- ---- 3.7240 -.0260 3.7500 TOTAL EST.VOL VOLUME OPEN INT TOTAL 359 203 620 QI E-Mini Silver Futures DEC22 21.4250 21.6625 20.9500 20.9500 20.9150 -.5150 64 21.4300 172 150 JAN23 21.2750 21.7500 21.0000 20.9750A 21.0020 -.5070 12 21.5090 27 35 MAR23 21.5125 21.8000B 21.0500 21.0750A 21.1250 -.4840 106 21.6090 63 166 MAY23 21.3375 21.8125B 21.3375 21.2125A 21.2620 -.4600 2 21.7220 2 10 JLY23 21.9500 21.9500 21.9500 21.4000A 21.3860 -.4520 2 21.8380 1 16 SEP23 ---- ---- ---- 21.7375A 21.5520 -.4490 22.0010 3 DEC23 ---- ---- ---- 22.3250B 21.8510 -.4350 22.2860 1 JAN24 ---- ---- ---- ---- 21.8860 -.4350 22.3210 MAR24 ---- ---- ---- ---- 22.0820 -.4350 22.5170 MAY24 ---- ---- ---- ---- 22.2320 -.4350 22.6670 JLY24 ---- ---- ---- ---- 22.2720 -.4350 22.7070 SEP24 ---- ---- ---- ---- 22.4170 -.4350 22.8520 TOTAL EST.VOL VOLUME OPEN INT TOTAL 186 265 381 QO E-Mini Gold Futures DEC22 1753.50 1763.25 1739.50 1740.50B 1740.30 -13.70 238 1754.00 1758 473 FEB23 1768.50 1778.25B 1753.75 1755.25A 1755.30 -13.50 841 1768.80 347 787 APR23 1784.00 1792.50 1769.00A 1769.00A 1770.30 -13.60 8 1783.90 10 101 JUN23 ---- ---- ---- 1808.25B 1785.70 -13.70 2 1799.40 25 AUG23 ---- ---- ---- 1804.25A 1802.00 -13.60 1815.60 10 20 OCT23 ---- ---- ---- 1824.50A 1818.90 -13.60 1832.50 5 6 DEC23 1835.00 1835.00 1835.00 1835.50B 1835.50 -13.40 5 1848.90 25 FEB24 ---- ---- ---- 1856.25A 1851.00 -13.40 1864.40 APR24 ---- ---- ---- ---- 1864.50 -11.40 1875.90 JUN24 ---- ---- ---- ---- 1875.20 -11.40 1886.60 AUG24 ---- ---- ---- ---- 1883.70 -11.40 1895.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1094 2130 1437 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 407.64 +1.70 405.90 DEC22 ---- 407.70B ---- 407.70B 406.80 UNCH 406.80 157 JAN23 ---- ---- ---- ---- 407.70 UNCH 407.70 FEB23 ---- 408.00B ---- 408.00B 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 ---- ---- ---- ---- 1755.80 -.10 1755.90 DEC22 ---- 1762.10B 1758.40A 1758.40A 1760.20 UNCH 1760.20 6 193 JAN23 ---- ---- ---- ---- 1764.50 UNCH 1764.50 FEB23 ---- 1770.80B ---- 1770.80B 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 6 535 SI Silver Futures NOV22 ---- ---- ---- 21.625B 20.910 -.515 1 21.425 15 84 DEC22 21.450 21.640 20.835 20.895A 20.915 -.515 56498 21.430 53887 19940 JAN23 21.520 21.715 20.945 20.995B 21.002 -.507 1585 21.509 745 1739 MAR23 21.640 21.815 21.045 21.105A 21.125 -.484 58731 21.609 30824 96202 MAY23 21.740 21.930B 21.195 21.260B 21.262 -.460 949 21.722 711 5557 JLY23 21.725 21.970 21.360 21.425B 21.386 -.452 343 21.838 260 1746 SEP23 21.745 21.745 21.495 21.685B 21.552 -.449 45 22.001 73 1031 DEC23 22.140 22.140 21.830 21.855B 21.851 -.435 95 22.286 54 477 JAN24 ---- ---- ---- 22.355B 21.886 -.435 22.321 MAR24 ---- ---- ---- ---- 22.082 -.435 22.517 5 MAY24 ---- ---- ---- ---- 22.232 -.435 22.667 JLY24 ---- ---- ---- ---- 22.272 -.435 22.707 4 SEP24 ---- ---- ---- ---- 22.417 -.435 22.852 DEC24 ---- ---- ---- 23.235B 22.704 -.435 23.139 9 JLY25 ---- ---- ---- ---- 22.867 -.435 23.302 DEC25 ---- ---- ---- ---- 22.979 -.435 23.414 JLY26 ---- ---- ---- ---- 23.770 -.435 24.205 5 DEC26 ---- ---- ---- ---- 23.872 -.435 24.307 JLY27 ---- ---- ---- ---- 23.980 -.435 24.415 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118247 86569 126799 SIL Micro Silver Futures NOV22 ---- ---- ---- 20.930A 20.910 -.515 21.425 2 85 DEC22 21.465 21.640 20.850A 20.880B 20.915 -.515 4863 21.430 8179 5328 JAN23 21.590 21.710 20.940 20.950A 21.002 -.507 1049 21.509 518 1635 MAR23 21.620 21.825 21.050 21.105B 21.125 -.484 4036 21.609 1267 1829 MAY23 21.465 21.465 21.230 21.200A 21.262 -.460 66 21.722 27 118 JLY23 21.995 21.995 21.995 21.335A 21.386 -.452 10 21.838 36 SEP23 ---- ---- ---- 21.605A 21.552 -.449 22.001 7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10024 9993 9038 SIT SILVER TAS FUTURES DEC22 .000 .010B -.001 .010B .000 UNCH 675 .000 MAR23 .000 .000 -.010 .000 .000 UNCH 1230 .000 MAY23 .000 .000 .000 .000 .000 UNCH 23 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1928 SSP NOV 22 LONDON SPOT SILVER 30 ---- ---- ---- ---- 20.961 -.299 21.260 SSP DEC 22 LONDON SPOT SILVER 01 ---- ---- ---- ---- 20.960 -.300 21.260 02 ---- ---- ---- ---- 20.960 -.300 21.260 05 ---- ---- ---- ---- 20.960 -.300 21.260 06 ---- ---- ---- ---- 20.960 -.300 21.260 07 ---- ---- ---- ---- 20.961 -.299 21.260 08 ---- ---- ---- ---- 20.961 -.299 21.260 09 ---- ---- ---- ---- 20.961 -.299 21.260 12 ---- ---- ---- ---- 20.961 -.299 21.260 13 ---- ---- ---- ---- 20.961 ---- ---- 14 ---- ---- ---- ---- 20.961 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 93.09B ---- 93.09B 93.04 +.30 92.74 610 DEC22 ---- 100.95B 96.00A 96.00A 100.44 +1.51 98.93 1070 JAN23 ---- ---- ---- ---- 97.95 -.35 98.30 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1990 UX UxC Uranium U3O8 Futures DEC22 ---- ---- ---- 47.00A ---- ---- ---- FEB23 ---- ---- ---- ---- 50.35 UNCH 50.35 600 MAR23 ---- ---- ---- ---- 50.70 -.05 50.75 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1740.3 -13.7 1754.0 FEB23 ---- ---- ---- ---- 1755.3 -13.5 1768.8 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.6115 -.0160 3.6275 MAR23 ---- ---- ---- ---- 3.6155 -.0150 3.6305 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 20.915 -.515 21.430 MAR23 ---- ---- ---- ---- 21.125 -.484 21.609 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 ---- ---- ---- ---- 728.50 -4.25 732.75 1675 ---- ---- ---- ---- 703.50 -4.25 707.75 1700 ---- ---- ---- ---- 678.50 -4.25 682.75 1725 ---- ---- ---- ---- 653.50 -4.25 657.75 1750 ---- ---- ---- ---- 628.50 -4.25 632.75 1775 ---- ---- ---- ---- 603.50 -4.50 608.00 1800 ---- ---- ---- ---- 578.75 -4.25 583.00 1825 ---- ---- ---- ---- 554.00 -4.25 558.25 1850 ---- ---- ---- ---- 529.25 -4.50 533.75 1875 ---- ---- ---- ---- 504.75 -4.25 509.00 1900 ---- ---- ---- ---- 480.00 -4.50 484.50 1925 ---- ---- ---- ---- 455.75 -4.50 460.25 1950 ---- ---- ---- ---- 431.50 -4.50 436.00 1975 ---- ---- ---- ---- 407.50 -4.50 412.00 2000 ---- ---- ---- ---- 383.50 -4.50 388.00 2025 ---- ---- ---- ---- 360.00 -4.50 364.50 2050 ---- ---- ---- ---- 336.75 -4.25 341.00 2075 ---- ---- ---- ---- 313.75 -4.25 318.00 2100 ---- ---- ---- ---- 291.00 -4.50 295.50 2125 ---- ---- ---- ---- 269.00 -4.25 273.25 2150 ---- ---- ---- ---- 247.50 -4.00 251.50 2175 ---- ---- ---- ---- 226.75 -4.00 230.75 2200 ---- ---- ---- ---- 206.50 -4.00 210.50 2225 ---- ---- ---- ---- 187.25 -4.00 191.25 2250 ---- ---- ---- ---- 168.75 -4.00 172.75 2 2275 ---- ---- ---- ---- 151.50 -4.00 155.50 2300 ---- ---- ---- ---- 135.25 -4.00 139.25 2325 ---- 127.50B 116.00A 116.00A 120.00 -4.25 124.25 2350 ---- 112.50B 100.75A 100.75A 106.25 -4.25 110.50 2 2375 ---- 99.50B 88.75A 88.75A 93.50 -4.50 98.00 2400 ---- 87.50B 77.75A 77.75A 82.00 -4.50 86.50 2425 ---- 76.75B 68.00A 68.00A 71.50 -5.00 76.50 2 2450 ---- ---- 59.50A 59.50A 62.25 -5.00 67.25 2475 ---- ---- 51.75A 51.75A 54.00 -5.00 59.00 2500 ---- ---- 45.25A 45.25A 47.00 -4.75 51.75 2525 ---- ---- 39.25A 39.25A 40.75 -4.75 45.50 2550 ---- ---- 34.25A 34.25A 35.25 -4.50 39.75 2575 ---- ---- 29.75A 29.75A 30.50 -4.25 34.75 2600 ---- ---- 26.00A 26.00A 26.50 -4.00 30.50 2625 ---- ---- 22.75A 22.75A 23.00 -3.75 26.75 2650 ---- ---- 20.00A 20.00A 20.00 -3.50 23.50 2675 ---- ---- 17.50A 17.50A 17.50 -3.00 20.50 2700 ---- ---- 15.50A 15.50A 15.25 -2.75 18.00 2725 ---- ---- 13.50A 13.50A 13.50 -2.50 16.00 2750 ---- ---- 12.00A 12.00A 12.00 -2.00 14.00 2775 ---- ---- 10.75A 10.75A 10.50 -1.75 12.25 2800 ---- ---- 9.50A 9.50A 9.25 -1.75 11.00 2825 ---- ---- 8.50A 8.50A 8.25 -1.50 9.75 2850 ---- ---- 7.50A 7.50A 7.50 -1.25 8.75 2875 ---- ---- 7.00A 7.00A 6.75 -1.00 7.75 2900 ---- ---- 6.75A 6.75A 6.00 -1.00 7.00 2925 ---- ---- ---- ---- 5.50 -.75 6.25 2950 ---- ---- ---- ---- 4.75 -.75 5.50 2975 ---- ---- ---- ---- 4.50 -.50 5.00 3000 ---- ---- ---- ---- 4.00 -.50 4.50 3025 ---- ---- ---- ---- 3.75 -.25 4.00 3050 ---- ---- ---- ---- 3.25 -.50 3.75 3075 ---- ---- ---- ---- 3.00 -.25 3.25 3100 ---- ---- ---- ---- 2.75 -.25 3.00 3125 ---- ---- ---- ---- 2.50 -.25 2.75 3150 ---- ---- ---- ---- 2.25 -.25 2.50 3175 ---- ---- ---- ---- 2.25 UNCH 2.25 3200 ---- ---- ---- ---- 2.00 UNCH 2.00 3225 ---- ---- ---- ---- 1.75 -.25 2.00 3250 ---- ---- ---- ---- 1.75 UNCH 1.75 3275 ---- ---- ---- ---- 1.50 UNCH 1.50 3300 ---- ---- ---- ---- 1.50 UNCH 1.50 3325 ---- ---- ---- ---- 1.50 +.25 1.25 3350 ---- ---- ---- ---- 1.25 UNCH 1.25 3375 ---- ---- ---- ---- 1.25 UNCH 1.25 3400 ---- ---- ---- ---- 1.25 +.25 1.00 3425 ---- ---- ---- ---- 1.00 UNCH 1.00 3450 ---- ---- ---- ---- 1.00 UNCH 1.00 3475 ---- ---- ---- ---- 1.00 +.25 .75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 -.25 .50 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .50 -.25 .75 1775 ---- ---- ---- ---- .75 -.25 1.00 1800 ---- ---- ---- ---- 1.00 -.25 1.25 1825 ---- ---- ---- ---- 1.25 -.25 1.50 1850 ---- ---- ---- ---- 1.50 -.25 1.75 1875 ---- ---- ---- ---- 2.00 -.25 2.25 1900 ---- ---- ---- ---- 2.50 -.25 2.75 1925 ---- ---- ---- ---- 3.00 -.50 3.50 1950 ---- ---- ---- ---- 3.75 -.50 4.25 1975 ---- ---- 5.00A 5.00A 4.75 -.50 5.25 2000 ---- ---- 6.00A 6.00A 6.00 -.25 6.25 2025 ---- ---- 7.00A 7.00A 7.25 -.25 7.50 2050 ---- ---- 8.50A 8.50A 9.00 -.25 9.25 2075 ---- 11.25B 10.00A 11.25B 11.00 UNCH 11.00 2100 ---- 13.75B 12.25A 13.75B 13.25 -.25 13.50 2125 ---- 16.75B 14.75A 16.50B 16.25 UNCH 16.25 2150 ---- 20.50B 17.75A 20.50B 19.50 UNCH 19.50 2175 ---- 24.75B 21.50A 24.75B 23.75 +.25 23.50 2 2200 ---- 29.75B 25.75A 29.75B 28.50 +.25 28.25 2225 ---- 36.00B 31.00A 36.00B 34.25 +.50 33.75 2250 ---- 43.00B 37.25A 43.00B 40.75 +.25 40.50 2 2275 ---- 51.00B 44.25A 51.00B 48.25 +.25 48.00 2300 ---- 60.25B 52.50A 60.00B 57.00 +.25 56.75 2325 ---- 70.75B 62.00A 70.75B 66.75 UNCH 66.75 2350 ---- 82.25B 72.50A 82.25B 77.75 UNCH 77.75 2375 ---- 95.25B 84.00A 95.25B 90.00 -.25 90.25 2400 ---- 109.00B 97.00A 109.00B 103.25 -.50 103.75 2 2 2425 ---- 124.50B 111.00A 124.50B 118.00 -.50 118.50 2450 ---- ---- ---- ---- 133.50 -.75 134.25 2475 ---- ---- ---- ---- 150.25 -.75 151.00 2500 ---- ---- ---- ---- 168.25 -.50 168.75 2525 ---- ---- ---- ---- 186.75 -.50 187.25 2 2550 ---- ---- ---- ---- 206.25 -.25 206.50 2575 ---- ---- ---- ---- 226.50 UNCH 226.50 2600 ---- ---- ---- ---- 247.50 +.25 247.25 2625 ---- ---- ---- ---- 269.00 +.75 268.25 2650 ---- ---- ---- ---- 291.00 +1.00 290.00 2675 ---- ---- ---- ---- 313.25 +1.25 312.00 2700 ---- ---- ---- ---- 336.00 +1.50 334.50 2725 ---- ---- ---- ---- 359.25 +2.00 357.25 2750 ---- ---- ---- ---- 382.50 +2.25 380.25 2775 ---- ---- ---- ---- 406.00 +2.50 403.50 2800 ---- ---- ---- ---- 430.00 +2.75 427.25 2825 ---- ---- ---- ---- 453.75 +2.75 451.00 2850 ---- ---- ---- ---- 478.00 +3.25 474.75 2875 ---- ---- ---- ---- 502.00 +3.25 498.75 2900 ---- ---- ---- ---- 526.50 +3.50 523.00 2925 ---- ---- ---- ---- 550.75 +3.50 547.25 2950 ---- ---- ---- ---- 575.25 +3.75 571.50 2975 ---- ---- ---- ---- 599.75 +3.75 596.00 3000 ---- ---- ---- ---- 624.25 +3.75 620.50 3025 ---- ---- ---- ---- 649.00 +4.00 645.00 3050 ---- ---- ---- ---- 673.50 +4.00 669.50 3075 ---- ---- ---- ---- 698.25 +4.00 694.25 3100 ---- ---- ---- ---- 723.00 +4.00 719.00 3125 ---- ---- ---- ---- 747.75 +4.00 743.75 3150 ---- ---- ---- ---- 772.75 +4.25 768.50 3175 ---- ---- ---- ---- 797.50 +4.25 793.25 3200 ---- ---- ---- ---- 822.25 +4.25 818.00 3225 ---- ---- ---- ---- 847.25 +4.50 842.75 3250 ---- ---- ---- ---- 872.00 +4.25 867.75 3275 ---- ---- ---- ---- 897.00 +4.50 892.50 3300 ---- ---- ---- ---- 921.75 +4.25 917.50 3325 ---- ---- ---- ---- 946.75 +4.25 942.50 3350 ---- ---- ---- ---- 971.75 +4.25 967.50 3375 ---- ---- ---- ---- 996.75 +4.50 992.25 3400 ---- ---- ---- ---- 1021.50 +4.25 1017.25 3425 ---- ---- ---- ---- 1046.50 +4.25 1042.25 3450 ---- ---- ---- ---- 1071.50 +4.25 1067.25 3475 ---- ---- ---- ---- 1096.50 +4.25 1092.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 8 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- 279.10B 259.30A 279.00B 260.30 -13.50 273.80 1500 ---- 274.10B 254.20A 274.00B 255.30 -13.50 268.80 1505 ---- 269.10B 249.30A 249.30A 250.30 -13.50 263.80 1510 ---- 264.10B 244.30A 244.30A 245.30 -13.50 258.80 1515 ---- 259.10B 239.30A 259.00B 240.30 -13.50 253.80 1520 ---- 254.10B 234.30A 254.00B 235.30 -13.50 248.80 1525 ---- 253.20B 228.80A 253.20B 230.30 -13.50 243.80 1530 ---- 244.10B 224.30A 244.00B 225.30 -13.50 238.80 1535 ---- 239.10B 219.30A 239.00B 220.30 -13.50 233.80 1540 ---- 234.10B 214.30A 234.00B 215.30 -13.50 228.80 1545 ---- 229.10B 209.30A 229.00B 210.30 -13.50 223.80 1550 ---- 228.20B 203.80A 228.20B 205.30 -13.50 218.80 1555 ---- 219.10B 199.30A 219.00B 200.30 -13.50 213.80 1560 ---- 214.10B 194.30A 214.00B 195.30 -13.50 208.80 1565 ---- 209.10B 189.30A 209.00B 190.30 -13.50 203.80 1570 ---- 204.10B 184.30A 204.00B 185.30 -13.50 198.80 1575 ---- 203.20B 178.80A 203.20B 180.30 -13.50 193.80 1580 ---- 194.20B 174.40A 194.10B 175.30 -13.50 188.80 1585 ---- 189.20B 169.40A 189.10B 170.30 -13.50 183.80 1590 ---- 184.10B 164.40A 184.00B 165.30 -13.50 178.80 1595 ---- 179.10B 159.40A 179.00B 160.30 -13.50 173.80 1600 ---- 178.20B 153.90A 178.20B 155.30 -13.50 168.80 14 1605 ---- 169.10B 149.40A 169.00B 150.30 -13.50 163.80 1610 ---- 164.10B 144.40A 164.00B 145.30 -13.50 158.80 1615 ---- 159.10B 139.40A 159.00B 140.30 -13.50 153.80 1620 ---- 154.10B 134.40A 154.00B 135.40 -13.40 148.80 1625 ---- 153.30B 128.90A 153.30B 130.40 -13.40 143.80 1630 ---- 144.10B 124.30A 144.00B 125.40 -13.40 138.80 1635 ---- 139.10B 119.40A 139.00B 120.40 -13.40 133.80 1640 ---- 134.10B 114.40A 134.00B 115.40 -13.40 128.80 1645 ---- 129.10B 109.40A 129.00B 110.40 -13.50 123.90 1650 ---- 128.30B 104.00A 128.30B 105.40 -13.50 118.90 1655 ---- 119.10B 99.30A 119.00B 100.40 -13.50 113.90 1660 ---- 114.20B 94.30A 114.10B 95.40 -13.50 108.90 1665 ---- 109.20B 89.40A 109.10B 90.40 -13.50 103.90 1670 ---- 104.20B 84.40A 104.10B 85.40 -13.60 99.00 1675 ---- 103.30B 79.10A 103.30B 80.50 -13.50 94.00 1680 ---- 94.30B 74.50A 94.20B 75.60 -13.40 89.00 1685 ---- 89.40B 69.60A 89.30B 70.70 -13.40 84.10 1690 ---- 84.40B 64.80A 84.30B 65.80 -13.30 79.10 1695 ---- 79.50B 59.90A 79.40B 61.00 -13.20 74.20 1700 ---- 78.50B 54.80A 78.50B 56.20 -13.10 69.30 2 1705 ---- 69.60B 50.00A 69.50B 51.40 -13.00 64.40 1710 ---- 64.80B 45.40A 64.70B 46.80 -12.80 59.60 10 1715 ---- 61.90B 40.90A 61.90B 42.20 -12.70 54.90 1720 ---- 58.90B 36.50A 58.90B 37.80 -12.40 50.20 1725 ---- 54.20B 32.20A 54.20B 33.50 -12.10 45.60 1730 ---- 49.50B 28.20A 49.50B 29.40 -11.70 41.10 1 1735 ---- 44.80B 24.40A 44.80B 25.50 -11.20 36.70 1740 27.80 40.30B 20.80A 20.80A 21.90 -10.60 20 32.50 1745 ---- 36.00B 17.60A 17.60A 18.50 -10.00 28.50 2 1750 ---- 31.70B 14.70A 14.70A 15.50 -9.30 24.80 3 1755 ---- 27.70B 11.90A 11.90A 12.80 -8.50 21.30 6 1760 10.00 23.90B 9.70A 9.70A 10.40 -7.70 30 18.10 6 1765 ---- 20.40B 7.80A 20.40B 8.30 -6.80 15.10 6 1770 12.20 17.20B 6.20A 6.20A 6.50 -6.10 2 12.60 1 1 1775 11.00 14.40B 4.90A 14.40B 5.10 -5.20 1 10.30 1 13 1780 ---- 11.90B 3.80A 3.80A 3.90 -4.40 8.30 5 1785 ---- 9.80B 2.90A 9.80B 3.00 -3.60 6.60 40 1790 ---- 7.90B 2.30A 2.30A 2.30 -3.00 5.30 2 20 1795 ---- 6.30B 1.80A 1.80A 1.80 -2.30 4.10 1 1800 5.10 5.10 1.30 1.30 1.40 -1.80 4 3.20 13 29 1805 1.10 3.80B 1.10 1.10 1.00 -1.50 2 2.50 25 1810 ---- 3.00B .80A .80A .80 -1.10 1 1.90 1 6 1815 ---- 2.30B .60A .60A .60 -.90 2 1.50 25 1820 ---- 1.70B .50A .50A .50 -.70 1 1.20 1 14 1825 ---- 1.30B .40A .40A .40 -.50 .90 10 18 1830 ---- 1.00B .40A .40A .30 -.40 5 .70 3 18 1835 ---- .70B .30A .70B .20 -.30 1 .50 11 1840 ---- .60B .30A .60B .20 -.20 2 .40 13 1845 ---- .40B .20A .40B .10 -.20 .30 6 1850 .40 .40 .20A .20A .10 -.10 2 .20 11 1855 ---- ---- ---- ---- .10 -.10 .20 1860 ---- .20B ---- ---- .10 UNCH .10 1 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 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 73 32 379 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 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 51 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 8 1605 ---- ---- ---- ---- .10 UNCH .10 20 1610 ---- ---- ---- ---- .10 UNCH .10 3 1615 ---- ---- ---- ---- .10 UNCH .10 5 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .10 -.10 .20 5 1660 ---- ---- ---- ---- .10 -.10 .20 5 1665 ---- ---- ---- ---- .10 -.10 .20 11 1670 ---- ---- ---- ---- .20 UNCH .20 1675 ---- ---- .20A .20A .20 -.10 .30 5 1680 ---- ---- ---- ---- .30 UNCH 5 .30 6 1685 ---- ---- ---- ---- .40 +.10 1 .30 1 1690 ---- .50B ---- .50B .50 +.10 1 .40 1695 .70 .70 .40A .70 .70 +.20 3 .50 1700 .40 .80B .40 .80B .90 +.30 8 .60 3 1705 ---- 1.10B .60A 1.10B 1.20 +.50 2 .70 3 6 1710 ---- 1.40B .70A 1.40B 1.50 +.60 .90 1 1715 ---- 1.90B .80A 1.90B 1.90 +.80 3 1.10 14 17 1720 ---- 2.50B 1.00A 2.50B 2.50 +1.10 1.40 300 1725 2.20 3.30B 1.30A 3.30B 3.20 +1.40 2 1.80 45 1730 ---- 4.20B 1.60A 4.20B 4.10 +1.80 2.30 5 1735 ---- 5.40B 2.00A 2.00A 5.20 +2.20 1 3.00 301 1740 6.70 6.90B 2.40A 6.90B 6.60 +2.80 8 3.80 10 1745 ---- 8.60B 3.10A 3.10A 8.20 +3.40 4.80 16 1750 6.30 10.60B 3.90A 10.60B 10.20 +4.20 2 6.00 12 1755 12.50 13.00B 4.90A 12.80B 12.50 +5.00 1 7.50 30 1760 11.00 15.70 6.10A 15.70B 15.00 +5.70 11 9.30 2 10 1765 18.50 18.80B 7.60A 18.80B 18.00 +6.60 1 11.40 6 1770 10.00 22.10B 9.40A 9.40A 21.20 +7.40 2 13.80 1775 ---- 25.80B 11.60A 11.60A 24.80 +8.30 16.50 1780 ---- 29.80B 14.00A 14.00A 28.60 +9.10 2 19.50 9 1785 ---- 33.90B 16.80A 16.80A 32.70 +9.90 22.80 1790 ---- 38.30B 19.90A 19.90A 37.00 +10.60 26.40 1795 ---- 42.70B 23.30A 23.30A 41.40 +11.10 30.30 1 1800 ---- 47.40B 27.00A 27.00A 46.00 +11.60 34.40 1805 ---- 52.10B 30.90A 30.90A 50.70 +12.00 38.70 1810 ---- 56.80B 35.00A 35.00A 55.50 +12.40 43.10 1815 ---- 61.30B 39.30A 39.30A 60.30 +12.60 47.70 1820 ---- 66.20B 43.80A 43.80A 65.10 +12.80 1 52.30 1 1825 ---- 71.50B 48.30A 48.30A 70.00 +13.00 57.00 1830 ---- 76.10B 53.00A 53.00A 74.90 +13.10 61.80 1835 ---- 81.00B 57.70A 57.70A 79.90 +13.20 66.70 1840 ---- 86.00B 66.40A 66.40A 84.80 +13.30 71.50 1845 ---- 90.90B 71.30A 71.30A 89.80 +13.40 76.40 1850 ---- 96.30B 72.30A 72.30A 94.80 +13.40 81.40 1855 ---- 100.80B 81.10A 81.10A 99.80 +13.50 86.30 1860 ---- 105.80B 86.00A 86.00A 104.80 +13.50 91.30 1865 ---- 110.70B 91.00A 91.00A 109.80 +13.50 96.30 1870 ---- 115.70B 95.90A 95.90A 114.80 +13.60 101.20 1875 ---- 121.20B 97.00A 97.00A 119.80 +13.60 106.20 1880 ---- 125.70B 106.00A 106.00A 124.80 +13.60 111.20 1885 ---- 130.70B 111.00A 111.00A 129.80 +13.60 116.20 1890 ---- 135.70B 116.00A 116.00A 134.80 +13.60 121.20 1895 ---- 140.70B 121.00A 121.00A 139.70 +13.50 126.20 1900 ---- 145.80B 121.90A 121.90A 144.70 +13.50 131.20 1905 ---- 150.70B 130.90A 130.90A 149.70 +13.50 136.20 1910 ---- 155.70B 135.90A 135.90A 154.70 +13.50 141.20 1915 ---- 160.70B 140.90A 140.90A 159.70 +13.50 146.20 1920 ---- 165.70B 145.90A 145.90A 164.70 +13.50 151.20 1925 ---- 170.70B 146.80A 146.80A 169.70 +13.50 156.20 1930 ---- 175.70B 155.90A 155.90A 174.70 +13.50 161.20 1935 ---- 180.70B 160.90A 160.90A 179.70 +13.50 166.20 1940 ---- 185.70B 165.90A 165.90A 184.70 +13.50 171.20 1945 ---- 190.70B 170.90A 170.90A 189.70 +13.50 176.20 1950 ---- 195.70B 175.90A 175.90A 194.70 +13.50 181.20 1955 ---- 200.70B 180.90A 180.90A 199.70 +13.50 186.20 1960 ---- 205.70B 185.90A 185.90A 204.70 +13.50 191.20 1965 ---- 210.70B 190.90A 190.90A 209.70 +13.50 196.20 1970 ---- 215.70B 195.90A 195.90A 214.70 +13.50 201.20 1975 ---- 220.70B 200.90A 200.90A 219.70 +13.50 206.20 1980 ---- 225.70B 205.90A 205.90A 224.70 +13.50 211.20 1985 ---- 230.70B 210.90A 210.90A 229.70 +13.50 216.20 1990 ---- 235.70B 215.90A 215.90A 234.70 +13.50 221.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 19 909 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- 244.10B 224.30A 244.00B 225.30 -13.50 238.80 1535 ---- 239.10B 219.30A 239.00B 220.30 -13.50 233.80 1540 ---- 234.10B 214.30A 234.00B 215.30 -13.50 228.80 1545 ---- 229.10B 209.30A 229.00B 210.30 -13.50 223.80 1550 ---- 228.20B 203.80A 228.20B 205.30 -13.50 218.80 1555 ---- 219.10B 199.30A 219.00B 200.30 -13.50 213.80 1560 ---- 214.10B 194.30A 214.00B 195.30 -13.50 208.80 1565 ---- 209.10B 189.30A 209.00B 190.30 -13.50 203.80 1570 ---- 204.10B 184.30A 204.00B 185.30 -13.50 198.80 1575 ---- 203.20B 178.90A 203.20B 180.30 -13.50 193.80 1580 ---- 194.10B 174.30A 194.00B 175.30 -13.50 188.80 1585 ---- 189.10B 169.30A 189.00B 170.30 -13.50 183.80 1590 ---- 184.10B 164.30A 184.00B 165.30 -13.50 178.80 1595 ---- 179.10B 159.30A 179.00B 160.30 -13.50 173.80 1600 ---- 178.20B 153.90A 178.20B 155.30 -13.50 168.80 1605 ---- 169.10B 149.30A 169.00B 150.30 -13.50 163.80 1610 ---- 164.10B 144.30A 164.00B 145.30 -13.50 158.80 1615 ---- 159.10B 139.30A 159.00B 140.30 -13.50 153.80 1620 ---- 154.10B 134.30A 154.00B 135.30 -13.50 148.80 1625 ---- 153.30B 128.90A 153.30B 130.30 -13.50 143.80 1630 ---- 144.10B 124.40A 144.00B 125.40 -13.50 138.90 1635 ---- 139.10B 119.40A 139.00B 120.40 -13.50 133.90 1640 ---- 134.10B 114.20A 134.00B 115.40 -13.50 128.90 1645 ---- 129.10B 109.30A 129.00B 110.40 -13.50 123.90 1650 ---- 128.30B 104.00A 128.30B 105.50 -13.40 118.90 1655 ---- 119.20B 99.30A 119.10B 100.50 -13.50 114.00 1660 ---- 114.30B 94.40A 114.20B 95.60 -13.40 109.00 1665 ---- 109.30B 89.50A 109.20B 90.60 -13.40 104.00 1670 ---- 104.30B 84.60A 104.20B 85.70 -13.40 99.10 1675 ---- 103.40B 79.30A 103.40B 80.80 -13.30 94.10 1680 ---- 94.40B 74.80A 94.30B 75.90 -13.30 89.20 1685 ---- 89.50B 69.90A 89.40B 71.00 -13.30 84.30 1690 ---- 84.60B 64.80A 84.50B 66.20 -13.20 79.40 1695 ---- 79.70B 60.00A 79.60B 61.40 -13.10 74.50 1700 ---- 78.70B 55.30A 78.70B 56.70 -13.00 69.70 1705 ---- 70.70B 50.70A 70.70B 52.00 -12.90 64.90 1710 ---- 69.00B 46.20A 69.00B 47.50 -12.70 60.20 1715 ---- 64.20B 41.80A 64.20B 43.00 -12.50 55.50 1720 ---- 59.50B 37.60A 59.50B 38.70 -12.20 50.90 1725 ---- 54.80B 33.50A 54.80B 34.60 -11.90 46.50 1730 ---- 50.30B 29.60A 50.30B 30.70 -11.40 42.10 1735 ---- 45.80B 25.90A 45.70B 26.90 -11.00 37.90 1740 ---- 41.40B 22.50A 22.50A 23.40 -10.50 33.90 1745 ---- 37.20B 19.30A 19.30A 20.20 -9.90 30.10 1750 ---- 33.10B 16.50A 16.50A 17.20 -9.20 26.40 1 1755 ---- 29.30B 13.80A 29.30B 14.60 -8.50 23.10 1760 ---- 25.60B 11.50A 25.60B 12.20 -7.70 19.90 1765 15.40 22.20B 9.50A 9.50A 10.00 -7.10 4 17.10 1770 ---- 19.20B 7.80A 19.20B 8.20 -6.30 14.50 13 7 1775 6.50 16.40B 6.30A 6.40A 6.60 -5.60 1 12.20 20 1780 ---- 14.00B 5.10A 14.00B 5.30 -4.90 10.20 7 1785 8.00 11.80B 4.10A 11.80B 4.20 -4.30 1 8.50 26 1790 ---- 9.90B 3.30A 3.30A 3.40 -3.60 7.00 1795 5.50 8.20B 2.60A 5.60B 2.70 -3.00 5 5.70 5 1800 ---- 6.70B 2.10A 2.10A 2.10 -2.60 4.70 5 1805 ---- 5.40B 1.70A 1.70A 1.70 -2.10 3.80 1810 1.40 4.40B 1.40 1.40 1.30 -1.80 7 3.10 15 1815 ---- 3.50B 1.10A 1.10A 1.10 -1.40 2.50 1820 ---- 2.80B .90A .90A .90 -1.10 2.00 1825 ---- 2.20B .80A .80A .70 -.90 1.60 3 11 1830 ---- 1.80B .60A .60A .60 -.70 1.30 5 1835 ---- 1.40B .50A .50A .40 -.70 1 1.10 15 1840 ---- 1.10B .40A .40A .40 -.50 .90 3 1845 ---- .90B .40A .90B .30 -.40 .70 1 6 1850 ---- .70B .30A .70B .20 -.40 .60 1855 ---- .60B .30A .60B .20 -.30 .50 5 1860 ---- .50B .30A .50B .20 -.20 .40 2 1865 ---- ---- .30A .30A .10 -.30 .40 1870 ---- ---- .20A .20A .10 -.20 .30 34 1875 ---- ---- .20A .20A .10 -.20 .30 1880 ---- ---- ---- ---- .10 -.10 .20 1 1885 ---- ---- ---- ---- .10 -.10 .20 1890 ---- ---- ---- ---- .10 -.10 .20 1895 ---- ---- ---- ---- .10 -.10 .20 1900 ---- ---- ---- ---- .10 -.10 .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 19 17 172 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 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 120 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1 2 1605 ---- ---- ---- ---- .10 UNCH .10 21 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 11 1620 ---- ---- ---- ---- .10 UNCH .10 5 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .20 UNCH .20 1640 ---- ---- ---- ---- .20 UNCH .20 1645 ---- ---- ---- ---- .20 UNCH .20 1 1 1650 ---- ---- ---- ---- .20 UNCH .20 1655 ---- ---- ---- ---- .30 +.10 .20 1660 ---- ---- ---- ---- .30 UNCH .30 3 1665 ---- ---- ---- ---- .40 +.10 .30 2 1670 ---- ---- .30A .30A .50 +.10 .40 1 1675 .50 .50 .50 .50 .60 +.20 1 .40 5 1680 ---- ---- .40A .40A .70 +.20 .50 5 1685 ---- .70B ---- .70B .80 +.30 .50 5 1690 ---- .90B ---- .90B 1.00 +.40 .60 1695 1.00 1.10B .70A .90A 1.20 +.40 1 .80 1700 1.40 1.40 .80A 1.40 1.40 +.50 1 .90 1 1705 ---- 1.70B .90A 1.70B 1.80 +.60 1.20 1710 ---- 2.20B 1.10A 2.20B 2.20 +.80 1.40 3 1715 2.00 2.80B 1.30A 2.40A 2.80 +1.00 4 1.80 1 1720 3.40 3.60B 1.60A 3.10A 3.50 +1.30 2 2.20 10 1725 3.80 4.60 1.90A 4.40A 4.30 +1.60 14 2.70 5 1730 ---- 5.60B 2.40A 2.40A 5.40 +2.00 3.40 6 1735 ---- 6.90B 2.90A 2.90A 6.60 +2.40 4.20 1 2 1740 ---- 8.50B 3.60A 3.60A 8.10 +3.00 5.10 9 1745 ---- 10.30B 4.40A 4.40A 9.90 +3.60 6.30 1 25 1750 12.50 12.50 5.30A 11.80A 11.90 +4.20 1 7.70 1 1755 14.90 14.90 6.40A 14.20 14.30 +5.00 4 9.30 15 1760 17.50 17.50 7.80A 16.70A 16.80 +5.70 2 11.10 6 1765 ---- 20.50B 9.40A 9.40A 19.70 +6.40 1 13.30 2 1770 ---- 23.80B 11.30A 11.30A 22.90 +7.20 15.70 12 22 1775 ---- 27.30B 13.50A 13.50A 26.30 +7.90 18.40 1 1780 ---- 31.10B 16.00A 16.00A 30.00 +8.60 21.40 3 1785 ---- 35.10B 18.70A 18.70A 33.90 +9.20 24.70 1790 ---- 39.30B 21.80A 21.80A 38.00 +9.80 28.20 1795 ---- 43.60B 25.10A 25.10A 42.30 +10.40 31.90 1800 ---- 48.10B 28.60A 28.60A 46.80 +11.00 35.80 1805 ---- 52.70B 32.40A 32.40A 51.30 +11.40 39.90 1810 ---- 57.40B 36.40A 36.40A 56.00 +11.80 44.20 1815 ---- 62.10B 40.50A 40.50A 60.70 +12.10 48.60 1820 ---- 66.90B 44.80A 44.80A 65.50 +12.40 53.10 1825 ---- 71.80B 49.20A 49.20A 70.30 +12.50 57.80 1830 ---- 76.30B 53.80A 53.80A 75.20 +12.70 62.50 1835 ---- 81.20B 58.40A 58.40A 80.10 +12.90 67.20 1840 ---- 86.10B 63.10A 63.10A 85.00 +13.00 72.00 1845 ---- 91.10B 67.90A 67.90A 89.90 +13.00 76.90 1850 ---- 96.40B 72.70A 72.70A 94.90 +13.20 81.70 1855 ---- 101.00B 81.40A 81.40A 99.80 +13.20 86.60 1860 ---- 105.90B 86.20A 86.20A 104.80 +13.20 91.60 1865 ---- 110.90B 91.20A 91.20A 109.80 +13.30 96.50 1870 ---- 115.90B 96.10A 96.10A 114.70 +13.30 101.40 1875 ---- 121.30B 97.10A 97.10A 119.70 +13.30 106.40 1880 ---- 125.70B 106.00A 106.00A 124.70 +13.30 111.40 1885 ---- 130.80B 111.00A 111.00A 129.70 +13.40 116.30 1890 ---- 135.70B 115.90A 115.90A 134.70 +13.40 121.30 1895 ---- 140.70B 120.90A 120.90A 139.70 +13.40 126.30 1900 ---- 146.20B 122.00A 122.00A 144.70 +13.40 131.30 1905 ---- 150.70B 131.00A 131.00A 149.70 +13.40 136.30 1910 ---- 155.70B 136.00A 136.00A 154.70 +13.50 141.20 1915 ---- 160.70B 141.00A 141.00A 159.70 +13.50 146.20 1920 ---- 165.70B 145.90A 145.90A 164.70 +13.50 151.20 1925 ---- 171.20B 146.90A 146.90A 169.70 +13.50 156.20 1930 ---- 175.70B 155.90A 155.90A 174.70 +13.50 161.20 1935 ---- 180.70B 160.90A 160.90A 179.70 +13.50 166.20 1940 ---- 185.70B 165.90A 165.90A 184.70 +13.50 171.20 1945 ---- 190.70B 170.90A 170.90A 189.70 +13.50 176.20 1950 ---- 195.70B 171.80A 171.80A 194.70 +13.50 181.20 1955 ---- 200.70B 180.90A 180.90A 199.70 +13.50 186.20 1960 ---- 205.70B 185.90A 185.90A 204.70 +13.50 191.20 1965 ---- 210.70B 190.90A 190.90A 209.70 +13.50 196.20 1970 ---- 215.70B 195.90A 195.90A 214.70 +13.50 201.20 1975 ---- 220.70B 200.90A 200.90A 219.70 +13.50 206.20 1980 ---- 225.70B 205.90A 205.90A 224.70 +13.50 211.20 1985 ---- 230.70B 210.90A 210.90A 229.70 +13.50 216.20 1990 ---- 235.70B 215.90A 215.90A 234.70 +13.50 221.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 16 293 G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 219.10B 199.30A 219.00B 200.30 -13.50 213.80 1560 ---- 214.10B 194.30A 214.00B 195.30 -13.50 208.80 1565 ---- 209.10B 189.30A 209.00B 190.30 -13.50 203.80 1570 ---- 204.10B 184.30A 204.00B 185.30 -13.50 198.80 1575 ---- 203.20B 178.90A 203.20B 180.30 -13.50 193.80 1580 ---- 194.10B 174.30A 194.00B 175.30 -13.50 188.80 1585 ---- 189.10B 169.30A 189.00B 170.30 -13.50 183.80 1590 ---- 184.10B 164.30A 184.00B 165.30 -13.50 178.80 1595 ---- 179.10B 159.30A 179.00B 160.30 -13.50 173.80 1600 ---- 178.20B 153.90A 178.20B 155.30 -13.50 168.80 1605 ---- 169.10B 149.40A 169.00B 150.30 -13.50 163.80 1610 ---- 164.10B 144.40A 164.00B 145.40 -13.40 158.80 1615 ---- 159.10B 139.40A 159.00B 140.40 -13.40 153.80 1620 ---- 154.10B 134.30A 154.00B 135.40 -13.40 148.80 1625 ---- 153.30B 129.00A 153.30B 130.40 -13.40 143.80 1630 ---- 144.20B 124.40A 144.10B 125.50 -13.40 138.90 1635 ---- 139.20B 119.40A 139.10B 120.50 -13.40 133.90 1640 ---- 134.30B 114.50A 134.20B 115.50 -13.40 128.90 1645 ---- 129.30B 109.50A 129.20B 110.60 -13.40 124.00 1650 ---- 128.40B 104.20A 128.40B 105.60 -13.40 119.00 1655 ---- 119.40B 99.60A 119.30B 100.70 -13.40 114.10 1660 ---- 114.40B 94.80A 114.30B 95.80 -13.30 109.10 1665 ---- 109.50B 89.90A 109.40B 90.90 -13.30 104.20 1670 ---- 104.50B 85.00A 104.40B 86.00 -13.30 99.30 1675 ---- 103.60B 79.80A 103.60B 81.20 -13.20 94.40 1680 ---- 94.70B 75.10A 94.60B 76.40 -13.10 89.50 1685 ---- 89.80B 70.30A 89.70B 71.60 -13.10 84.70 1690 ---- 85.00B 65.60A 84.90B 66.90 -13.00 79.90 1695 ---- 83.20B 61.00A 83.20B 62.30 -12.80 75.10 1700 ---- 79.30B 56.50A 79.30B 57.70 -12.70 70.40 1705 ---- 74.50B 52.10A 74.50B 53.30 -12.50 65.80 1710 ---- 69.80B 47.80A 69.80B 48.90 -12.30 61.20 1715 ---- 65.20B 43.60A 65.20B 44.70 -12.00 56.70 1720 ---- 60.60B 39.50A 60.60B 40.60 -11.70 52.30 1725 ---- 56.10B 35.60A 56.10B 36.70 -11.40 48.10 1730 ---- 51.70B 31.90A 51.70B 32.90 -11.00 43.90 1735 ---- 47.40B 28.40A 28.40A 29.40 -10.60 40.00 1740 ---- 43.30B 25.20A 25.20A 26.00 -10.10 36.10 1745 ---- 39.20B 22.10A 22.10A 22.90 -9.60 32.50 1750 20.20 35.40B 19.30A 20.60B 20.00 -9.10 2 29.10 1755 ---- 31.70B 16.60A 31.70B 17.40 -8.40 25.80 1760 ---- 28.30B 14.30A 28.30B 14.90 -7.90 4 22.80 100 101 1765 ---- 25.00B 12.20A 25.00B 12.80 -7.30 4 20.10 1770 ---- 22.00B 10.40A 22.00B 10.80 -6.70 17.50 1775 ---- 19.30B 8.70A 8.70A 9.10 -6.10 15.20 15 15 1780 ---- 16.80B 7.30A 7.30A 7.60 -5.50 1 13.10 7 1785 ---- 14.60B 6.10A 6.10A 6.30 -5.00 11.30 5 1790 ---- 12.60B 5.10A 12.60B 5.30 -4.30 9.60 2 1795 ---- 10.70B 4.20A 4.20A 4.40 -3.80 1 8.20 1800 7.40 9.10B 3.50A 7.40B 3.60 -3.30 201 6.90 1 11 1805 6.00 7.70B 2.90A 6.20B 3.00 -2.80 13 5.80 3 1810 ---- 6.50B 2.50A 2.50A 2.50 -2.40 1 4.90 15 1815 ---- 5.50B 2.10A 2.10A 2.10 -2.00 4.10 1820 ---- 4.60B 1.70A 1.70A 1.80 -1.60 3.40 1825 ---- 3.80B 1.50A 1.50A 1.50 -1.40 2.90 1830 ---- 3.20B 1.30A 1.30A 1.20 -1.20 2.40 1835 ---- 2.60B 1.10A 1.10A 1.00 -1.00 2.00 4 1840 ---- 2.20B .90A .90A .90 -.80 1.70 1845 1.40 1.80B .80A 1.80B .80 -.60 5 1.40 1850 ---- 1.50B .70A .70A .60 -.60 1.20 11 1855 ---- 1.30B .60A 1.30B .50 -.50 1.00 1860 ---- 1.10B .60A .60A .50 -.40 .90 1865 ---- .90B .50A .90B .40 -.30 .70 1870 ---- .80B .40A .80B .30 -.30 .60 1 1875 ---- .70B .40A .70B .30 -.30 .60 1 1880 ---- .60B .40A .60B .30 -.20 .50 1885 ---- .50B .30A .50B .20 -.20 .40 1890 .50 .50 .30A .30A .20 -.20 20 .40 1895 ---- ---- .30A .30A .20 -.20 .40 1900 ---- ---- ---- ---- .10 -.20 .30 1905 ---- ---- .20A .20A .10 -.20 .30 1910 ---- ---- .20A .20A .10 -.20 .30 1915 ---- ---- .20A .20A .10 -.20 .30 1920 ---- ---- ---- ---- .10 -.10 .20 1925 ---- ---- ---- ---- .10 -.10 .20 1930 ---- ---- ---- ---- .10 -.10 .20 1935 ---- ---- ---- ---- .10 -.10 .20 1 1940 ---- ---- ---- ---- .10 -.10 .20 2 1945 ---- ---- ---- ---- .10 -.10 .20 1950 ---- ---- ---- ---- .10 -.10 .20 1955 ---- ---- ---- ---- .10 -.10 .20 1960 ---- ---- ---- ---- .10 -.10 .20 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1 28 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 13 TOTAL EST.VOL VOLUME OPEN INT TOTAL 252 117 220 G2M DEC22 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 9 1595 ---- ---- ---- ---- .10 UNCH .10 2 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .20 +.10 .10 1615 ---- ---- ---- ---- .20 +.10 .10 1620 ---- ---- ---- ---- .20 +.10 .10 1625 ---- ---- ---- ---- .20 UNCH .20 3 1630 ---- ---- ---- ---- .30 +.10 .20 3 1635 ---- ---- ---- ---- .30 +.10 .20 1640 ---- .30B ---- .30B .30 +.10 .20 1645 ---- ---- ---- ---- .40 +.10 .30 1650 .40 .40 .40 .40 .40 +.10 1 .30 1655 ---- ---- ---- ---- .50 +.10 .40 1660 ---- .50B ---- .50B .60 +.20 .40 1665 ---- .60B ---- .60B .70 +.20 .50 1670 ---- .80B .50A .50A .80 +.20 .60 2 1675 ---- .90B .60A .60A 1.00 +.30 .70 434 793 1680 ---- 1.20B .70A 1.20B 1.20 +.40 .80 2 1685 ---- 1.40B .70A 1.40B 1.40 +.40 1.00 66 1690 ---- 1.70B 1.00A 1.70B 1.70 +.50 1.20 1695 1.00 2.10B 1.00 2.10B 2.10 +.70 25 1.40 1700 ---- 2.50B 1.40A 2.50B 2.50 +.80 1.70 1 1705 2.40 3.10B 1.60A 1.60A 3.00 +.90 20 2.10 1 1710 ---- 3.80B 1.90A 1.90A 3.70 +1.20 4 2.50 2 1715 3.60 4.60B 2.30A 3.40A 4.40 +1.40 5 3.00 1720 ---- 5.50B 2.70A 2.70A 5.40 +1.80 4 3.60 1 1725 ---- 6.60B 3.20A 3.20A 6.40 +2.10 4.30 10 10 1730 ---- 7.90B 3.80A 3.80A 7.70 +2.50 5.20 204 1735 ---- 9.40B 4.50A 4.50A 9.10 +2.90 6.20 1740 ---- 11.10B 5.40A 5.40A 10.80 +3.40 7.40 4 1745 ---- 13.10B 6.40A 6.40A 12.60 +3.90 8.70 1 1 1750 11.60 15.20B 7.60A 7.60A 14.70 +4.40 2 10.30 1 1755 ---- 17.60B 8.90A 8.90A 17.10 +5.00 12.10 1 1760 17.90 20.30B 10.50A 20.30B 19.60 +5.50 1 14.10 100 100 1765 ---- 23.20B 12.30A 12.30A 22.50 +6.20 16.30 1770 ---- 26.40B 14.30A 14.30A 25.50 +6.80 18.70 1 1775 ---- 29.70B 16.50A 16.50A 28.80 +7.40 21.40 15 16 1780 ---- 33.30B 19.00A 19.00A 32.30 +8.00 24.30 1785 27.50 37.10B 21.70A 37.10B 36.00 +8.50 1 27.50 1 1790 ---- 41.10B 24.70A 24.70A 39.90 +9.10 30.80 1795 ---- 45.20B 27.80A 27.80A 44.00 +9.70 34.30 1800 ---- 49.50B 31.20A 31.20A 48.30 +10.20 38.10 1805 ---- 53.90B 34.80A 34.80A 52.70 +10.70 42.00 1810 ---- 58.40B 38.60A 38.60A 57.10 +11.10 46.00 1815 ---- 63.00B 42.60A 42.60A 61.70 +11.50 50.20 1820 ---- 67.70B 46.70A 46.70A 66.40 +11.80 54.60 1825 ---- 72.40B 50.90A 50.90A 71.10 +12.10 59.00 1830 ---- 77.20B 55.20A 55.20A 75.90 +12.40 63.50 1835 ---- 81.70B 59.70A 59.70A 80.70 +12.60 68.10 1840 ---- 86.50B 64.20A 64.20A 85.50 +12.70 72.80 1845 ---- 91.40B 68.80A 68.80A 90.40 +12.90 77.50 1850 ---- 96.70B 73.50A 73.50A 95.20 +12.90 82.30 1855 ---- 101.30B 78.20A 78.20A 100.10 +13.00 87.10 1860 ---- 106.10B 83.00A 83.00A 105.10 +13.10 92.00 1865 ---- 111.10B 87.80A 87.80A 110.00 +13.20 96.80 1870 ---- 116.00B 96.50A 96.50A 114.90 +13.20 101.70 1875 ---- 121.40B 97.50A 97.50A 119.90 +13.30 106.60 1880 ---- 126.00B 106.30A 106.30A 124.90 +13.30 111.60 1885 ---- 130.90B 111.20A 111.20A 129.80 +13.30 116.50 1890 ---- 135.90B 116.10A 116.10A 134.80 +13.30 121.50 1895 ---- 140.80B 121.10A 121.10A 139.80 +13.40 126.40 1900 ---- 146.30B 122.20A 122.20A 144.70 +13.30 131.40 1905 ---- 150.80B 131.00A 131.00A 149.70 +13.30 136.40 1910 ---- 155.80B 136.00A 136.00A 154.70 +13.40 141.30 1915 ---- 160.80B 141.00A 141.00A 159.70 +13.40 146.30 1920 ---- 165.70B 145.90A 145.90A 164.70 +13.40 151.30 1925 ---- 171.20B 147.00A 147.00A 169.70 +13.40 156.30 1930 ---- 175.70B 156.00A 156.00A 174.70 +13.40 161.30 1935 ---- 180.70B 161.00A 161.00A 179.70 +13.40 166.30 1940 ---- 185.70B 166.00A 166.00A 184.70 +13.40 171.30 1945 ---- 190.70B 171.00A 171.00A 189.70 +13.50 176.20 1950 ---- 196.20B 171.90A 171.90A 194.70 +13.50 181.20 1955 ---- 200.70B 180.90A 180.90A 199.70 +13.50 186.20 1960 ---- 205.70B 185.90A 185.90A 204.70 +13.50 191.20 1965 ---- 210.70B 190.90A 190.90A 209.70 +13.50 196.20 1970 ---- 215.70B 195.90A 195.90A 214.70 +13.50 201.20 1975 ---- 220.70B 196.80A 196.80A 219.70 +13.50 206.20 1980 ---- 225.70B 205.90A 205.90A 224.70 +13.50 211.20 1985 ---- 230.70B 210.90A 210.90A 229.70 +13.50 216.20 1990 ---- 235.70B 215.90A 215.90A 234.70 +13.50 221.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 560 1225 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1555 ---- 219.10B 199.30A 219.00B 200.40 -13.40 213.80 1560 ---- 214.10B 194.30A 214.00B 195.40 -13.40 208.80 1565 ---- 209.10B 189.30A 209.00B 190.40 -13.40 203.80 1570 ---- 204.10B 184.30A 204.00B 185.40 -13.40 198.80 1575 ---- 203.30B 178.90A 203.30B 180.40 -13.40 193.80 1580 ---- 194.10B 174.40A 194.00B 175.40 -13.50 188.90 1585 ---- 189.10B 169.40A 189.00B 170.40 -13.50 183.90 1590 ---- 184.10B 164.40A 184.00B 165.40 -13.50 178.90 1595 ---- 179.10B 159.30A 179.00B 160.50 -13.40 173.90 1600 ---- 178.30B 154.00A 178.30B 155.50 -13.40 168.90 1605 ---- 169.20B 149.40A 169.10B 150.50 -13.40 163.90 1610 ---- 164.20B 144.40A 164.10B 145.50 -13.50 159.00 1615 ---- 159.20B 139.40A 159.10B 140.60 -13.40 154.00 1620 ---- 154.30B 134.50A 154.20B 135.60 -13.40 149.00 1625 ---- 153.40B 129.20A 153.40B 130.60 -13.50 144.10 1630 ---- 144.40B 124.60A 144.30B 125.70 -13.40 139.10 1635 ---- 139.40B 119.70A 139.30B 120.80 -13.40 134.20 1640 ---- 134.50B 114.80A 134.40B 115.90 -13.30 129.20 1645 ---- 129.50B 109.90A 129.40B 111.00 -13.30 124.30 1650 ---- 128.60B 104.70A 128.60B 106.10 -13.20 119.30 1655 ---- 119.70B 100.20A 119.60B 101.20 -13.20 114.40 1660 ---- 114.70B 95.10A 114.60B 96.40 -13.10 109.50 1665 ---- 109.90B 90.30A 109.80B 91.60 -13.10 104.70 1670 ---- 105.00B 85.50A 105.00B 86.90 -12.90 99.80 1675 ---- 104.10B 80.80A 104.10B 82.20 -12.80 95.00 1680 ---- 98.40B 76.20A 98.40B 77.50 -12.70 90.20 1685 ---- 94.50B 71.60A 94.50B 72.90 -12.60 85.50 1690 ---- 89.70B 67.10A 89.70B 68.30 -12.50 80.80 1695 ---- 85.00B 62.60A 85.00B 63.90 -12.30 76.20 1700 ---- 80.30B 58.30A 80.30B 59.50 -12.10 71.60 1705 ---- 75.60B 54.00A 75.60B 55.20 -12.00 67.20 1710 ---- 71.10B 49.90A 71.10B 51.00 -11.80 62.80 1715 ---- 66.60B 45.90A 66.60B 47.00 -11.50 58.50 1720 ---- 62.20B 42.10A 62.20B 43.10 -11.20 54.30 1725 ---- 57.90B 38.40A 57.90B 39.30 -10.90 50.20 1730 ---- 53.60B 34.90A 34.90A 35.70 -10.60 46.30 1735 ---- 49.50B 31.50A 31.50A 32.30 -10.20 42.50 1740 ---- 45.50B 28.30A 28.30A 29.10 -9.80 38.90 1745 ---- 41.70B 25.40A 25.40A 26.10 -9.30 35.40 1750 ---- 38.10B 22.60A 38.10B 23.30 -8.80 32.10 1755 ---- 34.60B 20.00A 34.60B 20.70 -8.30 29.00 1760 ---- 31.30B 17.60A 31.30B 18.30 -7.70 54 26.00 1765 ---- 28.20B 15.50A 28.20B 16.00 -7.30 23.30 1 1 1770 ---- 25.20B 13.50A 25.20B 14.00 -6.70 20.70 1775 ---- 22.50B 11.80A 22.50B 12.20 -6.20 18.40 1780 ---- 20.10B 10.20A 20.10B 10.50 -5.70 16.20 1 1785 ---- 17.80B 8.80A 17.80B 9.10 -5.20 14.30 1 1790 ---- 15.70B 7.60A 15.70B 7.80 -4.70 12.50 1795 9.70 13.90B 6.50A 13.90B 6.70 -4.20 5 10.90 1 1 1800 6.60 12.10B 5.50A 5.50A 5.70 -3.80 201 9.50 1 1 1805 ---- 10.60B 4.70A 10.60B 4.80 -3.40 8.20 1810 6.10 9.20B 4.00A 4.00A 4.10 -3.00 5 7.10 1815 ---- 8.00B 3.40A 8.00B 3.50 -2.60 1 6.10 1820 ---- 6.90B 2.90A 6.90B 3.00 -2.30 1 5.30 1825 ---- 5.90B 2.50A 5.90B 2.50 -2.00 4.50 1830 ---- 5.10B 2.20A 5.10B 2.20 -1.70 3.90 13 13 1835 ---- 4.40B 1.90A 1.90A 1.80 -1.50 3.30 1840 ---- 3.80B 1.60A 1.60A 1.60 -1.30 2.90 1845 ---- 3.20B 1.40A 1.40A 1.40 -1.10 2.50 1850 ---- 2.80B 1.20A 2.80B 1.20 -.90 2.10 1 1855 ---- 2.40B 1.10A 2.40B 1.00 -.80 1.80 1 1860 ---- 2.10B .90A .90A .90 -.70 1.60 1865 ---- 1.80B .80A .80A .80 -.60 1.40 1870 ---- 1.50B .70A 1.50B .70 -.50 1.20 1875 ---- 1.30B .70A .70A .60 -.50 1.10 1880 ---- 1.20B .60A 1.20B .50 -.40 .90 1885 ---- 1.00B .60A 1.00B .50 -.30 .80 1890 ---- .90B .50A .90B .40 -.30 .70 1 1895 ---- .80B .50A .80B .40 -.30 .70 1900 ---- .70B .40A .70B .30 -.30 .60 1905 ---- .60B .40A .60B .30 -.20 .50 1910 ---- ---- .40A .40A .20 -.30 .50 1915 ---- .50B ---- .50B .20 -.20 .40 1920 ---- ---- .30A .30A .20 -.20 .40 1925 ---- ---- .30A .30A .20 -.20 .40 1930 ---- ---- ---- ---- .20 -.10 .30 1935 ---- ---- ---- ---- .10 -.20 .30 1940 ---- ---- .20A .20A .10 -.20 .30 1945 ---- ---- .20A .20A .10 -.20 .30 1950 ---- ---- .20A .20A .10 -.20 .30 1955 ---- ---- ---- ---- .10 -.10 .20 2 1960 ---- ---- ---- ---- .10 -.10 .20 1965 ---- ---- ---- ---- .10 -.10 .20 1970 ---- ---- ---- ---- .10 -.10 .20 1975 ---- ---- ---- ---- .10 -.10 .20 1980 ---- ---- ---- ---- .10 -.10 .20 1985 ---- ---- ---- ---- .10 -.10 .20 1990 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 267 16 23 G2W DEC22 Gold Weekly Wednesday Option - Week 2 PUT 1555 ---- ---- ---- ---- .20 +.10 .10 1560 ---- ---- ---- ---- .20 UNCH .20 1565 ---- ---- ---- ---- .20 UNCH .20 1570 ---- ---- ---- ---- .20 UNCH .20 1575 ---- ---- ---- ---- .20 UNCH .20 1580 ---- ---- ---- ---- .20 UNCH .20 1585 ---- ---- ---- ---- .30 +.10 .20 8 1590 ---- ---- ---- ---- .30 +.10 .20 1595 ---- ---- ---- ---- .30 UNCH .30 1600 ---- ---- ---- ---- .30 UNCH .30 1605 ---- ---- ---- ---- .30 UNCH .30 1610 ---- ---- ---- ---- .40 +.10 .30 1615 ---- ---- ---- ---- .40 UNCH .40 1620 ---- ---- ---- ---- .40 UNCH .40 1625 ---- ---- ---- ---- .50 +.10 .40 1630 ---- ---- ---- ---- .50 UNCH .50 2 1635 ---- .60B ---- .60B .60 +.10 .50 2 1640 ---- ---- .50A .50A .70 +.10 .60 1645 ---- .70B ---- .70B .80 +.20 .60 1650 ---- .90B ---- .90B .90 +.20 .70 1655 ---- 1.10B ---- 1.10B 1.10 +.30 .80 2 1660 ---- 1.20B .80A 1.20B 1.20 +.30 .90 1 1665 ---- 1.40B ---- 1.40B 1.40 +.40 1.00 1 1670 ---- 1.60B 1.10A 1.60B 1.70 +.50 1.20 1675 ---- 1.90B 1.20A 1.90B 2.00 +.60 1.40 1680 ---- 2.20B 1.40A 2.20B 2.30 +.70 1.60 1685 ---- 2.60B 1.60A 2.60B 2.70 +.90 1.80 1690 ---- 3.10B 1.80A 3.10B 3.10 +1.00 2.10 1695 ---- 3.70B 2.10A 3.70B 3.70 +1.20 2.50 1700 4.50 4.50 2.40A 4.40A 4.30 +1.30 10 3.00 1705 ---- 5.10B 2.80A 5.10B 5.00 +1.50 3.50 1710 ---- 6.00B 3.30A 5.90B 5.80 +1.70 4.10 1715 4.40 6.90B 3.70A 6.90B 6.70 +1.90 1 4.80 5 1720 ---- 8.10B 4.40A 4.40A 7.80 +2.20 1 5.60 5 1725 ---- 9.40B 5.10A 5.10A 9.10 +2.60 6.50 1730 ---- 10.80B 5.90A 5.90A 10.50 +2.90 7.60 5 30 1735 ---- 12.50B 6.70A 6.70A 12.10 +3.30 8.80 1 1740 ---- 14.30B 7.80A 7.80A 13.90 +3.80 10.10 1 1745 ---- 16.30B 9.00A 9.00A 15.80 +4.20 11.60 5 1750 ---- 18.60B 10.30A 10.30A 18.00 +4.70 13.30 1755 ---- 21.00B 11.80A 11.80A 20.40 +5.20 1 15.20 1760 23.70 23.70 13.50A 22.90A 23.00 +5.80 1 17.20 1765 26.00 26.50B 15.40A 26.50B 25.70 +6.20 1 19.50 1 1 1770 ---- 29.50B 17.50A 17.50A 28.70 +6.80 21.90 1775 ---- 32.70B 19.80A 19.80A 31.80 +7.20 24.60 1780 ---- 36.20B 22.30A 22.30A 35.20 +7.80 27.40 1785 ---- 39.80B 25.00A 25.00A 38.70 +8.30 30.40 1790 ---- 43.50B 27.80A 27.80A 42.40 +8.70 33.70 1795 ---- 47.50B 30.90A 30.90A 46.30 +9.20 37.10 1800 ---- 51.50B 34.20A 34.20A 50.30 +9.70 40.60 1805 ---- 55.70B 37.60A 37.60A 54.50 +10.20 44.30 1810 ---- 60.00B 41.20A 41.20A 58.70 +10.50 48.20 1815 ---- 64.40B 45.00A 45.00A 63.10 +10.90 52.20 1820 ---- 68.90B 48.90A 48.90A 67.60 +11.20 56.40 1825 ---- 73.50B 53.00A 53.00A 72.10 +11.50 60.60 1830 ---- 78.10B 57.10A 57.10A 76.80 +11.80 65.00 1835 ---- 82.80B 61.40A 61.40A 81.40 +12.00 69.40 1840 ---- 87.60B 65.80A 65.80A 86.20 +12.20 74.00 1845 ---- 92.40B 70.20A 70.20A 90.90 +12.40 78.50 1850 ---- 97.20B 74.70A 74.70A 95.80 +12.60 83.20 1855 ---- 101.60B 79.30A 79.30A 100.60 +12.70 87.90 1860 ---- 106.50B 84.00A 84.00A 105.50 +12.80 92.70 1865 ---- 111.40B 88.70A 88.70A 110.30 +12.90 97.40 1870 ---- 116.30B 93.40A 93.40A 115.20 +12.90 102.30 1875 ---- 121.60B 98.20A 98.20A 120.20 +13.10 107.10 1880 ---- 126.20B 103.00A 103.00A 125.10 +13.10 112.00 1885 ---- 131.10B 111.60A 111.60A 130.00 +13.10 116.90 1890 ---- 136.10B 116.50A 116.50A 135.00 +13.20 121.80 1895 ---- 141.00B 121.40A 121.40A 139.90 +13.20 126.70 1900 ---- 146.40B 122.50A 122.50A 144.90 +13.30 131.60 1905 ---- 151.00B 131.30A 131.30A 149.80 +13.20 136.60 1910 ---- 155.90B 136.20A 136.20A 154.80 +13.30 141.50 1915 ---- 160.90B 141.10A 141.10A 159.80 +13.30 146.50 1920 ---- 165.80B 146.10A 146.10A 164.80 +13.40 151.40 1925 ---- 171.30B 147.20A 147.20A 169.80 +13.40 156.40 1930 ---- 175.80B 156.00A 156.00A 174.70 +13.30 161.40 1935 ---- 180.70B 161.00A 161.00A 179.70 +13.40 166.30 1940 ---- 185.80B 165.90A 165.90A 184.70 +13.40 171.30 1945 ---- 190.70B 170.90A 170.90A 189.70 +13.40 176.30 1950 ---- 196.20B 172.00A 172.00A 194.70 +13.40 181.30 1955 ---- 200.70B 181.00A 181.00A 199.70 +13.40 186.30 1960 ---- 205.70B 186.00A 186.00A 204.70 +13.40 191.30 1965 ---- 210.70B 191.00A 191.00A 209.70 +13.40 196.30 1970 ---- 215.70B 196.00A 196.00A 214.70 +13.50 201.20 1975 ---- 221.20B 196.90A 196.90A 219.70 +13.50 206.20 1980 ---- 225.70B 205.90A 205.90A 224.70 +13.50 211.20 1985 ---- 230.70B 210.90A 210.90A 229.70 +13.50 216.20 1990 ---- 235.70B 215.90A 215.90A 234.70 +13.50 221.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 6 64 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- 219.10B 199.40A 199.40A 200.40 -13.40 213.80 1560 ---- 214.10B 194.40A 194.40A 195.40 -13.40 208.80 1565 ---- 209.10B 189.40A 189.40A 190.40 -13.40 203.80 1570 ---- 204.10B 184.40A 184.40A 185.40 -13.40 198.80 1575 ---- 203.30B 179.10A 179.10A 180.50 -13.40 193.90 1580 ---- 194.10B 174.50A 174.50A 175.50 -13.40 188.90 1585 ---- 189.10B 169.50A 169.50A 170.60 -13.30 183.90 1590 ---- 184.20B 164.50A 164.50A 165.60 -13.30 178.90 1595 ---- 179.20B 159.70A 159.70A 160.60 -13.40 174.00 1600 ---- 178.40B 154.30A 154.30A 155.70 -13.30 169.00 1605 ---- 169.20B 149.80A 149.80A 150.80 -13.30 164.10 1610 ---- 164.30B 144.80A 144.80A 145.80 -13.30 159.10 1615 ---- 159.30B 139.90A 139.90A 140.90 -13.30 154.20 1620 ---- 154.40B 135.00A 135.00A 136.00 -13.20 149.20 1625 ---- 153.60B 129.70A 129.70A 131.10 -13.20 144.30 1630 ---- 144.50B 125.20A 125.20A 126.20 -13.20 139.40 1635 ---- 139.60B 120.40A 120.40A 121.40 -13.10 134.50 1640 ---- 134.70B 115.60A 115.60A 116.50 -13.10 129.60 1645 ---- 129.80B 110.80A 110.80A 111.70 -13.10 124.80 1650 ---- 129.00B 105.60A 105.60A 106.90 -13.00 119.90 1655 ---- 120.10B 101.20A 101.20A 102.20 -12.90 115.10 1660 ---- 115.40B 96.50A 96.50A 97.40 -12.90 110.30 1665 ---- 110.60B 91.90A 91.90A 92.80 -12.70 105.50 1670 ---- 105.70B 87.30A 87.30A 88.10 -12.70 100.80 1675 ---- 104.90B 82.30A 82.30A 83.60 -12.50 96.10 1680 ---- 96.40B 77.80A 77.80A 79.10 -12.40 91.50 1685 ---- 91.70B 73.40A 73.40A 74.60 -12.30 86.90 1690 ---- 87.90B 69.10A 69.10A 70.30 -12.10 82.40 1695 ---- 86.30B 64.80A 64.80A 66.00 -11.90 77.90 1700 ---- 81.70B 60.60A 60.60A 61.80 -11.70 73.50 1705 ---- 77.30B 56.60A 56.60A 57.80 -11.40 69.20 1710 ---- 72.90B 52.60A 52.60A 53.80 -11.20 65.00 1715 ---- 68.50B 48.80A 48.80A 50.00 -10.90 60.90 1720 ---- 64.30B 45.20A 45.20A 46.20 -10.60 56.80 1725 ---- 60.10B 41.60A 41.60A 42.70 -10.20 52.90 1730 ---- 56.10B 38.30A 38.30A 39.30 -9.80 49.10 1735 ---- 52.20B 35.10A 35.10A 36.00 -9.50 45.50 1740 ---- 48.40B 32.00A 32.00A 32.90 -9.10 42.00 1745 ---- 44.70B 29.10A 29.10A 29.90 -8.70 38.60 1750 ---- 41.20B 26.50A 26.50A 27.10 -8.30 35.40 1 1755 ---- 37.90B 23.90A 23.90A 24.50 -7.90 32.40 1760 ---- 34.70B 21.60A 34.70B 22.10 -7.50 29.60 1765 ---- 31.70B 19.40A 31.70B 19.80 -7.10 26.90 1770 ---- 28.90B 17.30A 28.90B 17.70 -6.70 24.40 1775 ---- 26.20B 15.40A 26.20B 15.80 -6.30 22.10 1 1780 ---- 23.80B 13.70A 13.70A 14.00 -5.90 1 19.90 1785 ---- 21.40B 12.20A 21.40B 12.40 -5.60 18.00 1790 ---- 19.30B 10.80A 10.80A 11.00 -5.10 16.10 1795 ---- 17.40B 9.50A 17.40B 9.70 -4.70 1 14.40 1800 ---- 15.60B 8.40A 15.60B 8.50 -4.40 2 12.90 1805 ---- 14.00B 7.40A 7.40A 7.50 -4.00 11.50 1810 ---- 12.40B 6.50A 6.50A 6.50 -3.70 3 10.20 1815 ---- 11.10B 5.70A 5.70A 5.70 -3.30 9.00 1820 ---- 9.80B 5.00A 5.00A 5.00 -3.00 8.00 1825 ---- 8.70B 4.40A 4.40A 4.40 -2.60 7.00 2 1830 ---- 7.60B 3.80A 3.80A 3.80 -2.40 6.20 1835 ---- 6.70B 3.40A 3.40A 3.30 -2.20 5.50 1840 ---- 5.90B 3.00A 3.00A 2.90 -1.90 4.80 1845 ---- 5.20B 2.60A 2.60A 2.60 -1.60 4.20 1850 ---- 4.60B 2.30A 2.30A 2.20 -1.50 3.70 1855 ---- 4.10B 2.10A 2.10A 2.00 -1.30 3.30 1860 ---- 3.60B 1.80A 1.80A 1.70 -1.20 2.90 1865 ---- 3.10B 1.60A 1.60A 1.50 -1.10 2.60 1870 ---- 2.80B 1.40A 1.40A 1.30 -1.00 2.30 1875 ---- 2.40B 1.30A 1.30A 1.20 -.80 2.00 1880 ---- 2.10B 1.20A 1.20A 1.00 -.80 1.80 1 1885 ---- 1.90B 1.00A 1.00A .90 -.70 1.60 1890 ---- 1.70B .90A 1.70B .80 -.60 1.40 1895 ---- 1.50B .90A .90A .70 -.60 1.30 1900 ---- 1.30B .80A 1.30B .60 -.50 1.10 1905 ---- 1.10B .70A 1.10B .60 -.40 1.00 1910 ---- 1.00B .70A 1.00B .50 -.40 .90 1915 ---- .90B .60A .90B .50 -.30 .80 1920 ---- .80B .60A .80B .40 -.30 .70 3 3 1925 ---- ---- .50A .50A .40 -.30 .70 3 1930 ---- ---- .50A .50A .30 -.30 .60 1935 ---- ---- ---- ---- .30 -.20 .50 2 1940 ---- ---- .40A .40A .30 -.20 .50 1945 ---- ---- ---- ---- .30 -.10 .40 1950 ---- ---- .30A .30A .20 -.20 .40 3 1955 ---- ---- ---- ---- .20 -.20 .40 1960 ---- ---- ---- ---- .20 -.10 .30 1965 ---- ---- ---- .30A .20 ---- ---- 1970 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 3 16 G3M DEC22 Gold Weekly Monday Option - Week 3 PUT 1555 ---- ---- ---- ---- .30 +.10 .20 1560 ---- ---- ---- ---- .30 +.10 .20 1565 ---- ---- ---- ---- .30 +.10 .20 1570 ---- ---- ---- ---- .30 +.10 .20 1575 ---- ---- ---- ---- .40 +.10 .30 8 1580 ---- ---- ---- ---- .40 +.10 .30 1585 ---- ---- ---- ---- .50 +.20 .30 1590 ---- ---- ---- ---- .50 +.10 .40 1595 ---- ---- ---- ---- .50 +.10 .40 1600 ---- .50B ---- .50B .60 +.20 .40 1605 ---- .60B ---- .60B .70 +.20 .50 1610 ---- .60B ---- .60B .70 +.20 .50 1615 ---- .70B ---- .70B .80 +.20 .60 1 1620 ---- .80B ---- .80B .90 +.20 .70 1 1625 ---- .90B ---- .90B 1.00 +.30 .70 1630 ---- 1.00B ---- 1.00B 1.10 +.30 .80 1635 ---- 1.20B ---- 1.20B 1.30 +.40 .90 1640 ---- 1.30B ---- 1.30B 1.40 +.40 1.00 1645 ---- 1.50B 1.10A 1.10A 1.60 +.40 1.20 1650 ---- 1.70B 1.20A 1.70B 1.80 +.50 1.30 1655 ---- 2.00B 1.40A 2.00B 2.00 +.50 1.50 1660 ---- 2.30B 1.50A 2.30B 2.30 +.60 1.70 1665 ---- 2.60B 1.70A 2.60B 2.60 +.70 1.90 1670 ---- 3.00B 1.90A 3.00B 3.00 +.80 2.20 1675 ---- 3.40B 2.20A 3.40B 3.40 +.90 2.50 1680 ---- 3.90B 2.50A 3.90B 3.90 +1.00 2.90 1685 ---- 4.50B 2.80A 4.50B 4.50 +1.20 3.30 1690 4.00 5.20B 3.10A 5.20B 5.10 +1.40 1 3.70 1695 ---- 5.90B 3.60A 5.90B 5.80 +1.50 4.30 1700 ---- 6.80B 4.00A 6.80B 6.60 +1.70 4.90 300 1705 ---- 7.70B 4.60A 7.70B 7.60 +2.10 5.50 5 1710 ---- 8.80B 5.20A 8.80B 8.60 +2.30 6.30 1715 ---- 9.90B 5.90A 9.90B 9.70 +2.50 7.20 5 1720 10.40 11.20B 6.60A 11.20B 11.00 +2.90 5 8.10 2 1725 ---- 12.70B 7.50A 12.70B 12.40 +3.20 9.20 1 1730 ---- 14.30B 8.50A 14.30B 14.00 +3.60 10.40 1735 ---- 16.00B 9.60A 9.60A 15.70 +3.90 1 11.80 2 1740 ---- 17.90B 10.70A 10.70A 17.60 +4.40 13.20 1 1745 ---- 20.00B 12.00A 12.00A 19.60 +4.70 14.90 1750 ---- 22.30B 13.60A 13.60A 21.90 +5.20 16.70 1755 ---- 24.80B 15.20A 15.20A 24.20 +5.50 1 18.70 1760 ---- 27.40B 17.00A 17.00A 26.80 +6.00 20.80 1765 ---- 30.20B 19.00A 19.00A 29.50 +6.40 23.10 1770 ---- 33.10B 21.20A 21.20A 32.40 +6.80 25.60 1775 ---- 36.30B 23.50A 23.50A 35.50 +7.20 28.30 1780 ---- 39.50B 26.00A 26.00A 38.70 +7.60 31.10 1785 ---- 43.00B 28.70A 43.00B 42.10 +8.00 34.10 1790 ---- 46.60B 31.50A 46.60B 45.60 +8.30 37.30 1795 ---- 50.30B 34.50A 50.30B 49.30 +8.70 40.60 1800 ---- 54.20B 37.70A 54.20B 53.10 +9.10 44.00 1805 ---- 58.10B 41.00A 58.10B 57.10 +9.50 47.60 1810 ---- 62.30B 44.50A 62.30B 61.10 +9.80 51.30 1815 ---- 66.50B 48.10A 66.50B 65.30 +10.20 55.10 1820 ---- 70.80B 51.80A 70.80B 69.60 +10.50 59.10 1825 ---- 75.20B 55.70A 75.20B 74.00 +10.90 63.10 1830 ---- 79.60B 59.60A 79.60B 78.40 +11.10 67.30 1835 ---- 84.20B 63.70A 84.20B 82.90 +11.40 71.50 1840 ---- 88.40B 67.90A 88.40B 87.50 +11.60 75.90 1845 ---- 93.00B 72.20A 93.00B 92.10 +11.80 80.30 1850 ---- 98.20B 76.50A 98.20B 96.80 +12.00 84.80 1855 ---- 102.40B 81.00A 102.40B 101.50 +12.20 89.30 1860 ---- 107.20B 85.50A 107.20B 106.30 +12.40 93.90 1865 ---- 112.00B 90.00A 111.90B 111.00 +12.40 98.60 1870 ---- 116.80B 98.40A 116.80B 115.90 +12.60 103.30 1875 ---- 122.10B 99.30A 122.10B 120.70 +12.70 108.00 1880 ---- 126.50B 107.80A 126.50B 125.60 +12.80 112.80 1885 ---- 131.40B 112.60A 131.40B 130.40 +12.80 117.60 1890 ---- 136.30B 117.40A 136.30B 135.30 +12.90 122.40 1895 ---- 141.20B 122.20A 141.20B 140.20 +13.00 127.20 1900 ---- 146.60B 123.10A 146.60B 145.20 +13.10 132.10 1905 ---- 151.00B 131.90A 151.00B 150.10 +13.10 137.00 1910 ---- 156.10B 136.80A 156.10B 155.00 +13.10 141.90 1915 ---- 161.00B 141.70A 161.00B 160.00 +13.20 146.80 1920 ---- 166.00B 146.60A 166.00B 164.90 +13.20 151.70 1925 ---- 171.40B 147.50A 171.40B 169.90 +13.30 156.60 1930 ---- 175.80B 156.40A 175.80B 174.90 +13.30 161.60 1935 ---- 180.80B 161.40A 180.80B 179.80 +13.30 166.50 1940 ---- 185.80B 166.30A 185.80B 184.80 +13.30 171.50 1945 ---- 190.80B 171.30A 190.80B 189.80 +13.40 176.40 1950 ---- 196.30B 172.20A 196.30B 194.80 +13.40 181.40 1955 ---- 200.70B 181.20A 200.60B 199.70 +13.40 186.30 1960 ---- 205.70B 186.10A 205.70B 204.70 +13.40 191.30 1965 ---- ---- ---- 191.10A 209.70 ---- ---- 1970 ---- ---- ---- 196.10A 214.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 326 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1560 ---- ---- ---- ---- 195.40 -13.40 208.80 1565 ---- ---- ---- ---- 190.50 -13.40 203.90 1570 ---- ---- ---- ---- 185.50 -13.40 198.90 1575 ---- 203.30B 179.10A 179.10A 180.50 -13.40 193.90 1580 ---- ---- ---- ---- 175.60 -13.30 188.90 1585 ---- ---- ---- ---- 170.60 -13.40 184.00 1590 ---- ---- ---- ---- 165.70 -13.30 179.00 1595 ---- ---- ---- ---- 160.70 -13.30 174.00 1600 ---- 178.40B 154.40A 154.40A 155.80 -13.30 169.10 1605 ---- ---- ---- ---- 150.90 -13.20 164.10 1610 ---- ---- ---- ---- 146.00 -13.20 159.20 1615 ---- ---- ---- ---- 141.10 -13.20 154.30 1620 ---- ---- ---- ---- 136.20 -13.20 149.40 1625 ---- 153.70B 129.90A 129.90A 131.30 -13.20 144.50 1630 ---- ---- ---- ---- 126.50 -13.10 139.60 1635 ---- ---- ---- ---- 121.60 -13.10 134.70 1640 ---- ---- ---- ---- 116.80 -13.00 129.80 1645 ---- ---- ---- ---- 112.00 -13.00 125.00 1650 ---- 129.30B 106.00A 106.00A 107.30 -12.90 120.20 1655 ---- ---- ---- ---- 102.60 -12.80 115.40 1660 ---- ---- ---- ---- 97.90 -12.70 110.60 1665 ---- ---- ---- ---- 93.30 -12.60 105.90 1670 ---- ---- 87.50A 87.50A 88.70 -12.50 101.20 1675 ---- 105.30B 83.00A 83.00A 84.20 -12.40 96.60 1680 ---- 92.70B 78.50A 78.50A 79.70 -12.30 92.00 1685 ---- 92.60B 74.20A 74.20A 75.30 -12.10 87.40 1690 ---- 91.40B 69.90A 69.90A 71.00 -12.00 83.00 1695 ---- 86.90B 65.70A 65.70A 66.80 -11.80 78.60 1700 ---- 82.40B 61.60A 61.60A 62.70 -11.50 74.20 1705 ---- 78.00B 57.60A 57.60A 58.70 -11.30 70.00 1710 ---- 73.60B 53.70A 53.70A 54.80 -11.00 65.80 1715 ---- 69.40B 50.00A 50.00A 51.00 -10.70 61.70 1720 ---- 65.20B 46.30A 46.30A 47.30 -10.50 57.80 1725 ---- 61.10B 42.90A 42.90A 43.80 -10.10 53.90 1730 ---- 57.10B 39.50A 39.50A 40.40 -9.80 50.20 1735 ---- 53.30B 36.40A 36.40A 37.20 -9.40 46.60 1740 ---- 49.50B 33.40A 33.40A 34.10 -9.10 43.20 1745 ---- 45.90B 30.50A 30.50A 31.20 -8.70 39.90 1750 ---- 42.50B 27.80A 27.80A 28.40 -8.40 36.80 1755 ---- 39.20B 25.30A 25.30A 25.80 -8.00 33.80 1760 ---- 36.00B 22.90A 22.90A 23.40 -7.50 30.90 1765 28.20 33.10B 20.70A 20.70A 21.10 -7.20 10 28.30 1770 ---- 30.20B 18.60A 18.60A 19.00 -6.80 25.80 1775 26.50 27.60B 16.70A 16.70A 17.10 -6.30 5 23.40 1780 ---- 25.10B 15.00A 15.00A 15.30 -5.90 21.20 1785 ---- 22.80B 13.40A 13.40A 13.70 -5.50 19.20 1790 ---- 20.60B 11.90A 11.90A 12.20 -5.10 17.30 1795 ---- 18.60B 10.60A 10.60A 10.80 -4.80 15.60 1800 ---- 16.70B 9.40A 9.40A 9.60 -4.40 14.00 1805 ---- 15.00B 8.30A 8.30A 8.50 -4.00 12.50 1810 ---- 13.50B 7.30A 7.30A 7.50 -3.70 11.20 1815 ---- 12.00B 6.50A 6.50A 6.60 -3.40 10.00 1820 ---- 10.70B 5.70A 5.70A 5.90 -3.00 8.90 1825 ---- 9.60B 5.00A 5.00A 5.20 -2.70 7.90 1830 ---- 8.40B 4.40A 4.40A 4.50 -2.50 7.00 1835 ---- 7.50B 3.90A 3.90A 4.00 -2.20 6.20 1840 ---- 6.60B 3.50A 3.50A 3.50 -2.00 5.50 1845 ---- 5.90B 3.10A 3.10A 3.10 -1.80 4.90 1850 ---- 5.20B 2.70A 2.70A 2.70 -1.70 4.40 1855 2.30 4.60B 2.30 2.30 2.40 -1.50 5 3.90 1860 ---- 4.10B 2.20A 2.20A 2.10 -1.40 3.50 1865 ---- 3.60B 1.90A 1.90A 1.90 -1.20 3.10 1870 ---- 3.20B 1.70A 1.70A 1.70 -1.00 2.70 1875 ---- 2.90B 1.60A 1.60A 1.50 -.90 2.40 1880 ---- 2.50B 1.40A 1.40A 1.30 -.90 2.20 1885 ---- 2.20B 1.30A 1.30A 1.20 -.80 2.00 1890 ---- 2.00B 1.10A 1.10A 1.00 -.70 1.70 1895 ---- 1.80B 1.00A 1.00A .90 -.70 1.60 1900 ---- 1.60B .90A .90A .80 -.60 1.40 1905 ---- 1.40B .80A .80A .70 -.60 1.30 1910 ---- ---- .80A .80A .70 -.50 1.20 1915 ---- 1.10B .70A 1.10B .60 -.40 1.00 1920 ---- 1.00B .60A 1.00B .50 -.40 .90 1925 ---- ---- .60A .60A .50 -.40 .90 1930 ---- ---- .50A .50A .40 -.40 .80 1935 ---- ---- .50A .50A .40 -.30 .70 2 2 1940 ---- ---- .50A .50A .40 -.20 .60 1945 ---- ---- .40A .40A .30 -.30 .60 1950 ---- ---- .40A .40A .30 -.20 .50 1955 ---- ---- .40A .40A .30 -.20 .50 1960 ---- ---- .40A .40A .30 -.20 .50 1965 ---- ---- ---- .40A .20 ---- ---- 1970 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 2 2 G3W DEC22 Gold Weekly Wednesday Option - Week 3 PUT 1560 ---- .30B ---- .30B .30 +.10 .20 1565 ---- ---- ---- ---- .40 +.10 .30 1570 ---- ---- ---- ---- .40 +.10 .30 1575 ---- .40B ---- .40B .50 +.20 .30 1580 ---- ---- ---- ---- .50 +.10 .40 1585 ---- ---- ---- ---- .50 +.10 .40 1590 ---- .50B ---- .50B .60 +.20 .40 1595 ---- .60B ---- .60B .70 +.20 .50 1600 ---- .60B ---- .60B .70 +.20 .50 1605 ---- .70B ---- .70B .80 +.20 .60 2 2 1610 ---- .80B ---- .80B .90 +.20 .70 1615 ---- .90B ---- .90B 1.00 +.30 .70 1620 ---- 1.00B ---- 1.00B 1.10 +.30 .80 1625 ---- 1.10B ---- 1.10B 1.20 +.30 .90 1630 ---- 1.30B ---- 1.30B 1.40 +.40 1.00 1635 ---- 1.40B ---- 1.40B 1.50 +.40 1.10 1640 ---- 1.60B 1.20A 1.20A 1.70 +.40 1.30 1645 ---- 1.80B 1.30A 1.80B 1.90 +.50 1.40 1650 ---- 2.10B 1.50A 2.10B 2.20 +.60 1.60 1655 ---- 2.40B 1.60A 2.40B 2.50 +.70 1.80 1660 ---- 2.70B 1.80A 2.70B 2.80 +.80 1 2.00 1665 ---- 3.10B 2.00A 3.10B 3.10 +.80 1 2.30 1670 ---- 3.50B 2.30A 3.50B 3.60 +1.00 1 2.60 1675 ---- 4.00B 2.60A 4.00B 4.00 +1.00 1 3.00 1680 ---- 4.60B 2.90A 4.60B 4.60 +1.20 3.40 1685 4.50 5.20B 3.20A 5.20B 5.20 +1.40 1 3.80 1690 ---- 5.90B 3.60A 5.90B 5.90 +1.60 4.30 1695 ---- 6.70B 4.10A 6.70B 6.60 +1.70 4.90 1700 ---- 7.60B 4.60A 7.60B 7.50 +1.90 5.60 1705 ---- 8.60B 5.20A 8.60B 8.50 +2.20 6.30 1710 ---- 9.70B 5.80A 9.70B 9.50 +2.40 7.10 1715 ---- 10.90B 6.60A 6.60A 10.70 +2.60 8.10 1720 ---- 12.30B 7.40A 7.40A 12.10 +3.00 9.10 1725 ---- 13.80B 8.30A 8.30A 13.50 +3.30 10.20 1730 ---- 15.40B 9.30A 9.30A 15.10 +3.60 11.50 1735 ---- 17.30B 10.50A 10.50A 16.90 +4.00 12.90 1740 ---- 19.20B 11.70A 11.70A 18.80 +4.30 14.50 1745 ---- 21.40B 13.10A 13.10A 20.90 +4.70 16.20 1750 ---- 23.70B 14.70A 14.70A 23.10 +5.10 18.00 1755 21.40 26.10B 16.40A 26.10B 25.50 +5.50 1 20.00 1760 ---- 28.70B 18.20A 18.20A 28.10 +5.90 22.20 1765 23.10 31.50B 20.20A 31.50B 30.80 +6.30 5 24.50 1770 28.80 34.50B 22.50A 34.50B 33.70 +6.70 5 27.00 1775 ---- 37.60B 24.80A 24.80A 36.70 +7.10 29.60 1780 ---- 40.80B 27.40A 27.40A 39.90 +7.50 32.40 1785 ---- 44.20B 30.00A 44.20B 43.30 +7.90 35.40 1790 ---- 47.70B 32.90A 47.70B 46.80 +8.30 38.50 1795 ---- 51.40B 35.80A 51.40B 50.40 +8.70 41.70 1800 ---- 55.20B 39.00A 55.20B 54.20 +9.10 45.10 1805 ---- 59.10B 42.30A 59.10B 58.10 +9.50 48.60 1810 ---- 63.20B 45.70A 63.20B 62.10 +9.80 52.30 1815 ---- 67.30B 49.20A 67.30B 66.20 +10.10 56.10 1820 ---- 71.60B 52.90A 71.60B 70.40 +10.40 60.00 1825 ---- 75.90B 56.70A 75.90B 74.70 +10.70 64.00 1830 ---- 80.30B 60.60A 80.30B 79.10 +11.00 68.10 1835 ---- 84.80B 64.70A 84.80B 83.50 +11.20 72.30 1840 ---- 89.40B 68.80A 89.40B 88.10 +11.50 76.60 1845 ---- 93.40B 73.00A 93.40B 92.60 +11.60 81.00 1850 ---- 98.60B 77.30A 98.60B 97.30 +11.90 85.40 1855 ---- 94.90B 81.70A 94.90B 101.90 +12.00 89.90 1860 ---- 96.90B 86.10A 96.90B 106.60 +12.10 94.50 1865 ---- ---- 90.60A 90.60A 111.40 +12.30 99.10 1870 ---- ---- 95.20A 95.20A 116.20 +12.50 103.70 1875 ---- 122.40B 99.80A 122.40B 121.00 +12.60 108.40 1880 ---- ---- ---- ---- 125.80 +12.60 113.20 1885 ---- ---- ---- ---- 130.70 +12.80 117.90 1890 ---- ---- ---- ---- 135.50 +12.80 122.70 1895 ---- ---- ---- ---- 140.40 +12.90 127.50 1900 ---- 146.80B 123.50A 146.80B 145.30 +12.90 132.40 1905 ---- ---- ---- ---- 150.20 +13.00 137.20 1910 ---- ---- ---- ---- 155.10 +13.00 142.10 1915 ---- ---- ---- ---- 160.10 +13.10 147.00 1920 ---- ---- ---- ---- 165.00 +13.10 151.90 1925 ---- 171.50B 147.70A 171.50B 170.00 +13.20 156.80 1930 ---- ---- ---- ---- 174.90 +13.20 161.70 1935 ---- ---- ---- ---- 179.90 +13.30 166.60 1940 ---- ---- ---- ---- 184.90 +13.30 171.60 1945 ---- ---- ---- ---- 189.80 +13.30 176.50 1950 ---- 196.30B 172.30A 196.30B 194.80 +13.30 181.50 1955 ---- ---- ---- ---- 199.80 +13.40 186.40 1960 ---- ---- ---- ---- 204.80 +13.40 191.40 1965 ---- ---- ---- ---- 209.70 ---- ---- 1970 ---- ---- ---- ---- 214.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 2 2 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1445 ---- 329.10B 310.90A 329.00B 310.30 -13.50 323.80 1450 ---- 324.10B 305.80A 324.00B 305.30 -13.60 318.90 1455 ---- 319.10B 300.90A 319.00B 300.30 -13.60 313.90 1460 ---- 314.10B 295.90A 314.00B 295.30 -13.60 308.90 1465 ---- 309.10B 290.80A 309.00B 290.30 -13.60 303.90 1470 ---- 304.10B 285.90A 304.00B 285.30 -13.60 298.90 1475 ---- 299.10B 280.80A 299.00B 280.30 -13.60 293.90 1480 ---- 294.10B 275.90A 294.00B 275.30 -13.60 288.90 1485 ---- 289.10B 270.80A 289.00B 270.30 -13.60 283.90 1490 ---- 284.10B 265.80A 284.00B 265.30 -13.60 278.90 1495 ---- 279.10B 260.90A 279.00B 260.30 -13.60 273.90 1500 ---- 274.10B 255.80A 274.00B 255.30 -13.60 268.90 1505 ---- 269.10B 250.90A 269.00B 250.30 -13.60 263.90 1510 ---- 264.10B 245.80A 264.00B 245.30 -13.60 258.90 1515 ---- 259.10B 240.90A 259.00B 240.30 -13.60 253.90 1520 ---- 254.10B 235.80A 254.00B 235.30 -13.60 248.90 1525 ---- 249.10B 230.90A 249.00B 230.30 -13.60 243.90 1530 ---- 244.10B 225.80A 244.00B 225.30 -13.60 238.90 1535 ---- 239.10B 220.90A 239.00B 220.30 -13.60 233.90 1540 ---- 234.10B 215.90A 234.00B 215.30 -13.60 228.90 1545 ---- 229.10B 210.80A 229.00B 210.30 -13.60 223.90 1550 ---- 224.10B 205.80A 224.00B 205.30 -13.60 218.90 1555 ---- 219.10B 200.80A 219.00B 200.30 -13.60 213.90 1560 ---- 214.10B 195.90A 214.00B 195.30 -13.60 208.90 1565 ---- 209.10B 190.80A 209.00B 190.30 -13.60 203.90 1570 ---- 204.10B 185.80A 204.00B 185.30 -13.60 198.90 1575 ---- 199.10B 180.90A 199.00B 180.30 -13.60 193.90 1580 ---- 194.10B 175.80A 194.00B 175.30 -13.60 188.90 1585 ---- 189.10B 170.80A 189.00B 170.30 -13.60 183.90 1590 ---- 184.10B 165.80A 184.00B 165.30 -13.60 178.90 1595 ---- 179.10B 160.80A 179.00B 160.30 -13.60 173.90 1600 ---- 174.10B 155.80A 174.00B 155.30 -13.60 168.90 1605 ---- 169.10B 150.90A 169.00B 150.30 -13.60 163.90 1610 ---- 164.10B 145.90A 164.00B 145.30 -13.60 158.90 1615 ---- 159.10B 140.90A 159.00B 140.30 -13.60 153.90 1620 ---- 154.10B 135.90A 154.00B 135.30 -13.60 148.90 1625 ---- 149.10B 130.90A 149.00B 130.30 -13.60 143.90 1630 ---- 144.10B 125.80A 144.00B 125.30 -13.60 138.90 1635 ---- 139.10B 120.80A 139.00B 120.30 -13.60 133.90 1640 ---- 134.10B 115.80A 134.00B 115.30 -13.60 128.90 1645 ---- 129.10B 110.80A 129.00B 110.30 -13.60 123.90 1650 ---- 124.10B 105.80A 124.00B 105.30 -13.60 118.90 2 1655 ---- 119.10B 100.90A 119.00B 100.30 -13.60 113.90 1660 ---- 114.10B 95.90A 114.00B 95.30 -13.60 108.90 1665 ---- 109.10B 90.90A 109.00B 90.30 -13.60 103.90 3 1670 ---- 104.10B 85.90A 104.00B 85.30 -13.60 98.90 1675 ---- 99.10B 80.90A 99.00B 80.30 -13.60 93.90 1 1680 ---- 94.10B 75.90A 94.00B 75.30 -13.60 88.90 6 1685 ---- 89.10B 70.90A 89.00B 70.30 -13.60 83.90 6 1690 ---- 84.10B 65.90A 84.00B 65.30 -13.60 78.90 1695 ---- 79.10B 60.90A 79.00B 60.30 -13.60 73.90 4 1700 ---- 78.20B 55.80A 78.20B 55.30 -13.60 68.90 2 1705 ---- 69.10B 50.90A 69.00B 50.30 -13.60 63.90 39 1710 ---- 64.10B 45.90A 64.00B 45.30 -13.60 58.90 1715 ---- 59.10B 40.90A 59.00B 40.30 -13.60 53.90 20 1720 ---- 54.10B 35.90A 35.90A 35.30 -13.60 48.90 1725 32.80 53.20B 30.90A 30.90A 30.30 -13.60 1 43.90 4 1730 ---- 44.10B 25.90A 44.00B 25.30 -13.60 38.90 3 1735 ---- 39.10B 20.90A 39.00B 20.30 -13.60 33.90 83 1740 ---- 34.10B 15.90A 34.00B 15.30 -13.60 28.90 1745 ---- 29.20B 10.80A 29.10B 10.30 -13.70 24.00 8 8 1750 ---- 28.30B 5.30A 28.30B 5.30 -13.90 19.20 2 1755 15.30 19.30B .40A .40A .30 -14.20 2 14.50 1760 3.60 18.00B .10A .40B .00 -10.20 18 10.20 6 55 1765 5.20 13.60B .10 .10 .00 -6.50 70 6.50 11 12 1770 2.50 9.10B .10A .10A .00 -3.70 116 3.70 42 41 1775 .20 5.30B .10A .10A .00 -1.90 30 1.90 47 72 1780 1.40 2.60 .10 .10 .00 -.90 57 .90 11 24 1785 .10 1.00B .10 .10 .00 -.40 15 .40 25 89 1790 .20 .30B .10A .10A .00 -.20 5 .20 9 63 1795 ---- ---- ---- ---- .00 -.10 .10 1 24 1800 ---- ---- ---- ---- .00 -.10 .10 6 69 1805 ---- ---- ---- ---- .00 -.10 .10 18 1810 ---- ---- ---- ---- .00 -.10 .10 9 1815 ---- ---- ---- ---- .00 -.10 .10 23 1820 ---- ---- ---- ---- .00 -.10 .10 24 1825 ---- ---- ---- ---- .00 -.10 .10 1830 ---- ---- ---- ---- .00 -.10 .10 26 1835 ---- ---- ---- ---- .00 -.10 .10 11 1840 ---- ---- ---- ---- .00 -.10 .10 6 1845 ---- ---- ---- ---- .00 -.10 .10 5 1850 ---- ---- ---- ---- .00 -.10 .10 16 1855 ---- ---- ---- ---- .00 -.10 .10 45 1860 ---- ---- ---- ---- .00 -.10 .10 9 1865 ---- ---- ---- ---- .00 -.10 .10 8 1870 ---- ---- ---- ---- .00 -.10 .10 1875 ---- ---- ---- ---- .00 -.10 .10 13 1880 ---- ---- ---- ---- .00 -.10 .10 1 1885 ---- ---- ---- ---- .00 -.10 .10 1890 ---- ---- ---- ---- .00 -.10 .10 1895 ---- ---- ---- ---- .00 -.10 .10 1900 ---- ---- ---- ---- .00 -.10 .10 1905 ---- ---- ---- ---- .00 -.10 .10 1 1910 ---- ---- ---- ---- .00 -.10 .10 1915 ---- ---- ---- ---- .00 -.10 .10 1920 ---- ---- ---- ---- .00 -.10 .10 1 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 1935 ---- ---- ---- ---- .00 -.10 .10 1940 ---- ---- ---- ---- .00 -.10 .10 1945 ---- ---- ---- ---- .00 -.10 .10 1950 ---- ---- ---- ---- .00 -.10 .10 1955 ---- ---- ---- ---- .00 -.10 .10 1960 ---- ---- ---- ---- .00 -.10 .10 1965 ---- ---- ---- ---- .00 -.10 .10 1970 ---- ---- ---- ---- .00 -.10 .10 1975 ---- ---- ---- ---- .00 -.10 .10 1980 ---- ---- ---- ---- .00 -.10 .10 1985 ---- ---- ---- ---- .00 -.10 .10 1990 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 314 166 848 G4M NOV22 Gold Weekly Monday 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 6 1480 ---- ---- ---- ---- .00 -.10 .10 5 1485 ---- ---- ---- ---- .00 -.10 .10 1490 ---- ---- ---- ---- .00 -.10 .10 1495 ---- ---- ---- ---- .00 -.10 .10 1500 ---- ---- ---- ---- .00 -.10 .10 11 1505 ---- ---- ---- ---- .00 -.10 .10 1510 ---- ---- ---- ---- .00 -.10 .10 1515 ---- ---- ---- ---- .00 -.10 .10 1 1520 ---- ---- ---- ---- .00 -.10 .10 1525 ---- ---- ---- ---- .00 -.10 .10 1530 ---- ---- ---- ---- .00 -.10 .10 1535 ---- ---- ---- ---- .00 -.10 .10 1540 ---- ---- ---- ---- .00 -.10 .10 2 1545 ---- ---- ---- ---- .00 -.10 .10 5 1550 ---- ---- ---- ---- .00 -.10 .10 72 1555 ---- ---- ---- ---- .00 -.10 .10 4 1560 ---- ---- ---- ---- .00 -.10 .10 1565 ---- ---- ---- ---- .00 -.10 .10 1570 ---- ---- ---- ---- .00 -.10 .10 1575 ---- ---- ---- ---- .00 -.10 .10 1580 ---- ---- ---- ---- .00 -.10 .10 1585 ---- ---- ---- ---- .00 -.10 .10 1590 ---- ---- ---- ---- .00 -.10 .10 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 86 1605 ---- ---- ---- ---- .00 -.10 .10 6 1610 ---- ---- ---- ---- .00 -.10 .10 4 1615 ---- ---- ---- ---- .00 -.10 .10 7 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 15 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 5 1640 ---- ---- ---- ---- .00 -.10 .10 3 1645 ---- ---- ---- ---- .00 -.10 .10 3 1650 ---- ---- ---- ---- .00 -.10 .10 9 1655 ---- ---- ---- ---- .00 -.10 .10 2 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 5 1670 ---- ---- ---- ---- .00 -.10 .10 5 1675 ---- ---- ---- ---- .00 -.10 .10 10 1680 ---- ---- ---- ---- .00 -.10 .10 19 1685 ---- ---- ---- ---- .00 -.10 .10 17 1690 ---- ---- ---- ---- .00 -.10 .10 9 1695 ---- ---- ---- ---- .00 -.10 .10 1 1700 ---- ---- ---- ---- .00 -.10 1 .10 62 1705 ---- ---- ---- ---- .00 -.10 .10 3 1710 ---- ---- ---- ---- .00 -.10 .10 3 51 1715 ---- ---- ---- ---- .00 -.10 .10 14 1720 ---- ---- ---- ---- .00 -.10 .10 7 22 1725 ---- ---- ---- ---- .00 -.10 .10 36 1730 ---- ---- ---- ---- .00 -.10 .10 10 14 1735 .10 .10 .10 .10 .00 -.10 24 .10 501 1740 ---- ---- ---- ---- .00 -.10 .10 20 52 1745 .60 .60 .10 .10 .00 -.20 270 .20 300 293 1750 .60 .70B .10 .10 .00 -.40 13 .40 4 89 1755 1.70 1.70 .10A .10A .00 -.70 61 .70 50 55 1760 1.30 4.20B .20 4.10B 4.70 +3.30 72 1.40 14 70 1765 2.10 9.00B .60A 5.80A 9.70 +7.00 97 2.70 85 93 1770 7.00 14.00B 1.10 14.00B 14.70 +9.80 24 4.90 12 101 1775 15.00 19.00B 2.40A 19.00B 19.70 +11.60 33 8.10 25 68 1780 ---- 24.00B 4.70A 24.00B 24.70 +12.60 6 12.10 1 53 1785 ---- 29.00B 8.10A 8.10A 29.70 +13.10 16.60 25 1790 ---- 34.00B 12.40A 12.40A 34.70 +13.30 21.40 9 1795 ---- 39.00B 17.10A 17.10A 39.70 +13.40 26.30 11 1800 ---- 44.00B 21.90A 21.90A 44.70 +13.40 31.30 2 1805 ---- 49.00B 30.90A 30.90A 49.70 +13.40 36.30 1 1810 ---- 54.00B 35.90A 35.90A 54.70 +13.40 41.30 1815 ---- 59.00B 40.90A 40.90A 59.70 +13.40 46.30 1820 ---- 64.00B 45.90A 45.90A 64.70 +13.40 51.30 1825 ---- 69.00B 46.80A 46.80A 69.70 +13.40 56.30 1830 ---- 74.00B 55.90A 55.90A 74.70 +13.40 61.30 1835 ---- 79.00B 60.90A 60.90A 79.70 +13.40 66.30 2 1840 ---- 84.00B 65.90A 65.90A 84.70 +13.40 71.30 1845 ---- 89.00B 70.90A 70.90A 89.70 +13.40 76.30 2 1850 ---- 94.20B 75.90A 75.90A 94.70 +13.40 81.30 1855 ---- 99.00B 80.90A 80.90A 99.70 +13.40 86.30 1860 ---- 104.00B 85.90A 85.90A 104.70 +13.40 91.30 1865 ---- 109.00B 90.90A 90.90A 109.70 +13.40 96.30 1870 ---- 114.00B 95.90A 95.90A 114.70 +13.40 101.30 1875 ---- 119.00B 100.90A 100.90A 119.70 +13.40 106.30 1880 ---- 124.00B 105.90A 105.90A 124.70 +13.40 111.30 1885 ---- 129.00B 110.90A 110.90A 129.70 +13.40 116.30 1890 ---- 134.00B 115.90A 115.90A 134.70 +13.40 121.30 1895 ---- 139.10B 120.90A 120.90A 139.70 +13.40 126.30 1900 ---- 144.20B 125.90A 125.90A 144.70 +13.40 131.30 1905 ---- 149.10B 130.90A 130.90A 149.70 +13.40 136.30 1910 ---- 154.10B 135.90A 135.90A 154.70 +13.40 141.30 1915 ---- 159.10B 140.90A 140.90A 159.70 +13.40 146.30 1920 ---- 164.10B 145.90A 145.90A 164.70 +13.40 151.30 1925 ---- 169.10B 150.90A 150.90A 169.70 +13.40 156.30 1930 ---- 174.10B 155.90A 155.90A 174.70 +13.40 161.30 1935 ---- 179.10B 160.90A 160.90A 179.70 +13.40 166.30 1940 ---- 184.10B 165.90A 165.90A 184.70 +13.40 171.30 1945 ---- 189.10B 170.90A 170.90A 189.70 +13.40 176.30 1950 ---- 194.20B 175.90A 175.90A 194.70 +13.40 181.30 1955 ---- 199.10B 180.90A 180.90A 199.70 +13.40 186.30 1960 ---- 204.10B 185.90A 185.90A 204.70 +13.40 191.30 1965 ---- 209.10B 190.90A 190.90A 209.70 +13.40 196.30 1970 ---- 214.10B 195.90A 195.90A 214.70 +13.40 201.30 1975 ---- 219.10B 200.90A 200.90A 219.70 +13.40 206.30 1980 ---- 224.10B 205.90A 205.90A 224.70 +13.40 211.30 1985 ---- 229.10B 210.90A 210.90A 229.70 +13.40 216.30 1990 ---- 234.10B 215.90A 215.90A 234.70 +13.40 221.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 601 531 1941 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1445 ---- 329.10B 309.30A 329.00B 310.40 -13.40 323.80 1450 ---- 324.10B 304.30A 324.00B 305.40 -13.40 318.80 1455 ---- 319.10B 299.30A 319.00B 300.40 -13.40 313.80 1460 ---- 314.10B 294.30A 314.00B 295.40 -13.40 308.80 1465 ---- 309.10B 289.30A 309.00B 290.40 -13.40 303.80 1470 ---- 304.10B 284.30A 304.00B 285.40 -13.40 298.80 1475 ---- 299.10B 279.30A 299.00B 280.40 -13.40 293.80 1480 ---- 294.10B 274.30A 294.00B 275.40 -13.40 288.80 1485 ---- 289.10B 269.30A 289.00B 270.40 -13.40 283.80 1490 ---- 284.10B 264.30A 284.00B 265.40 -13.40 278.80 1495 ---- 279.10B 259.30A 279.00B 260.40 -13.40 273.80 1500 ---- 274.10B 254.30A 274.00B 255.40 -13.40 268.80 1505 ---- 269.10B 249.30A 269.00B 250.40 -13.40 263.80 1510 ---- 264.10B 244.30A 264.00B 245.40 -13.40 258.80 1515 ---- 259.10B 239.30A 259.00B 240.40 -13.40 253.80 1520 ---- 254.10B 234.30A 254.00B 235.40 -13.40 248.80 1525 ---- 249.10B 229.30A 249.00B 230.40 -13.40 243.80 1530 ---- 244.10B 224.30A 244.00B 225.40 -13.40 238.80 1535 ---- 239.10B 219.30A 239.00B 220.40 -13.40 233.80 1540 ---- 234.10B 214.30A 234.00B 215.40 -13.40 228.80 1545 ---- 229.10B 209.30A 229.00B 210.40 -13.40 223.80 1550 ---- 224.10B 204.30A 224.00B 205.40 -13.40 218.80 1555 ---- 219.10B 199.30A 219.00B 200.40 -13.40 213.80 1560 ---- 214.10B 194.30A 214.00B 195.40 -13.40 208.80 1565 ---- 209.10B 189.30A 209.00B 190.40 -13.40 203.80 1570 ---- 204.10B 184.30A 204.00B 185.40 -13.40 198.80 1575 ---- 199.10B 179.30A 199.00B 180.40 -13.40 193.80 1580 ---- 194.10B 174.30A 194.00B 175.40 -13.50 188.90 1585 ---- 189.10B 169.30A 189.00B 170.40 -13.50 183.90 1590 ---- 184.10B 164.30A 184.00B 165.40 -13.50 178.90 1595 ---- 179.10B 159.30A 179.00B 160.40 -13.50 173.90 1600 ---- 178.20B 153.80A 178.20B 155.40 -13.50 168.90 1605 ---- 169.10B 149.20A 169.00B 150.40 -13.50 163.90 1610 ---- 164.10B 144.30A 164.00B 145.40 -13.50 158.90 1615 ---- 159.10B 139.30A 159.00B 140.40 -13.50 153.90 1620 ---- 154.10B 134.30A 154.00B 135.40 -13.50 148.90 1625 ---- 153.20B 128.80A 153.20B 130.40 -13.50 143.90 1630 ---- 144.20B 124.40A 144.10B 125.40 -13.50 138.90 1635 ---- 139.20B 119.40A 139.10B 120.40 -13.50 133.90 1640 ---- 134.20B 114.40A 134.10B 115.40 -13.50 128.90 1645 ---- 129.20B 109.40A 129.10B 110.40 -13.50 123.90 1650 ---- 128.20B 103.80A 128.20B 105.40 -13.50 118.90 1655 ---- 119.20B 99.40A 119.10B 100.40 -13.50 113.90 1660 ---- 114.20B 94.40A 114.10B 95.40 -13.50 108.90 1665 ---- 109.20B 89.40A 109.10B 90.40 -13.50 103.90 1670 ---- 104.20B 84.40A 104.10B 85.40 -13.50 98.90 1675 ---- 103.30B 78.90A 103.30B 80.40 -13.50 93.90 1680 ---- 94.20B 74.40A 94.10B 75.40 -13.50 88.90 1685 ---- 89.10B 69.40A 89.00B 70.40 -13.50 83.90 1690 ---- 84.20B 64.30A 84.10B 65.40 -13.50 78.90 1695 ---- 79.20B 59.30A 79.10B 60.40 -13.50 73.90 1700 ---- 78.30B 54.00A 78.30B 55.40 -13.60 69.00 1 1705 ---- 69.20B 49.30A 69.10B 50.40 -13.60 64.00 1710 ---- 64.30B 44.40A 64.20B 45.40 -13.60 59.00 1715 ---- 59.30B 39.50A 59.20B 40.50 -13.50 54.00 1720 ---- 54.30B 34.50A 54.20B 35.60 -13.50 49.10 1725 ---- 53.40B 29.50A 53.40B 30.80 -13.40 44.20 1730 ---- 44.50B 24.80A 44.40B 26.10 -13.20 39.30 1 1735 ---- 39.60B 20.40A 39.50B 21.60 -12.90 34.50 1740 ---- 37.40B 16.20A 37.40B 17.40 -12.40 29.80 1 1745 23.70 33.70B 12.40A 12.40A 13.50 -11.80 2 25.30 66 1750 11.60 29.00B 9.10A 9.10A 10.00 -10.90 1 20.90 8 1755 6.40 24.40B 6.40 7.00 7.20 -9.70 8 16.90 75 1760 5.80 20.10B 4.40A 4.40A 4.90 -8.30 16 13.20 1 21 1765 10.00 16.00B 2.90A 2.90A 3.20 -6.80 39 10.00 8 12 1770 6.50 12.30B 1.90A 2.10 2.10 -5.30 6 7.40 1 4 1775 3.90 9.20B 1.00 1.10B 1.30 -4.00 37 5.30 292 281 1780 4.00 6.60B .70 .70 .80 -2.90 8 3.70 10 19 1785 2.10 4.60B .30 .30 .50 -2.00 16 2.50 14 21 1790 ---- 3.10B .40A .40A .30 -1.30 2 1.60 31 107 1795 ---- 2.10B .30A .30A .20 -.90 3 1.10 49 1800 .80 1.40B .20 .20 .10 -.70 19 .80 91 98 1805 ---- .80B .20A .20A .10 -.40 .50 2 17 1810 .10 .50B .10 .10 .10 -.30 14 .40 1 46 1815 .20 .30B .10A .30B .10 -.10 1 .20 12 1820 ---- ---- .10A .10A .10 -.10 .20 15 1825 ---- ---- ---- ---- .10 UNCH .10 5 1830 ---- ---- ---- ---- .10 UNCH .10 12 1835 ---- ---- ---- ---- .10 UNCH .10 7 1840 ---- ---- ---- ---- .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 172 451 920 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 1 .10 11 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 55 1625 ---- ---- ---- ---- .10 UNCH .10 1 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 236 1645 ---- ---- ---- ---- .10 UNCH .10 200 1650 ---- ---- ---- ---- .10 UNCH .10 1398 1655 ---- ---- ---- ---- .10 UNCH .10 6 1660 .20 .20 .10 .10 .10 UNCH 30 .10 7 1665 ---- ---- ---- ---- .10 UNCH .10 5 1670 ---- ---- ---- ---- .10 UNCH .10 500 1675 ---- ---- ---- ---- .10 UNCH .10 20 1680 ---- ---- ---- ---- .10 UNCH .10 14 1685 ---- ---- ---- ---- .10 UNCH .10 4 1690 ---- ---- ---- ---- .10 -.10 1 .20 13 1695 ---- ---- ---- ---- .10 -.10 .20 3 7 1700 ---- ---- ---- ---- .10 -.10 .20 10 1705 ---- ---- ---- ---- .10 -.10 .20 4 11 1710 .20 .30 .20 .30 .10 -.10 7 .20 3 1715 ---- ---- ---- ---- .20 -.10 1 .30 12 1720 .20 .30 .20 .30 .30 UNCH 4 .30 1 11 1725 ---- .50B .30A .30A .50 +.10 5 .40 56 1730 .90 .90 .40A .90 .80 +.30 5 .50 8 1735 1.10 1.40B .50A 1.40B 1.30 +.60 3 .70 2 17 1740 1.10 2.20B .60A 2.20B 2.10 +1.10 26 1.00 150 157 1745 2.10 3.40B .80A 3.20B 3.20 +1.70 26 1.50 36 1750 2.50 5.20 1.00A 4.70A 4.70 +2.60 29 2.10 4 44 1755 3.00 7.40B 1.40A 7.40B 6.90 +3.80 127 3.10 5 41 1760 3.20 10.40B 2.10A 10.40B 9.60 +5.20 42 4.40 2 39 1765 7.30 13.90B 3.10A 3.10A 12.90 +6.70 5 6.20 17 49 1770 7.20 18.10 4.40A 16.40A 16.80 +8.20 6 8.60 9 18 1775 ---- 22.20B 6.30A 6.30A 21.00 +9.50 5 11.50 10 1780 ---- 26.80B 8.80A 8.80A 25.50 +10.60 14.90 1785 ---- 31.60B 11.70A 11.70A 30.20 +11.50 18.70 13 9 1790 ---- 36.10B 15.20A 15.20A 35.00 +12.20 22.80 1 1795 ---- 41.00B 19.20A 19.20A 39.90 +12.60 27.30 2 1800 ---- 46.30B 23.40A 23.40A 44.80 +12.90 31.90 2 3 1805 ---- 51.00B 27.90A 27.90A 49.80 +13.10 36.70 1810 ---- 55.80B 32.50A 32.50A 54.80 +13.30 41.50 1 1815 ---- 60.80B 37.30A 37.30A 59.80 +13.40 46.40 1 1820 ---- 65.70B 46.00A 46.00A 64.80 +13.40 51.40 1825 ---- 71.20B 47.10A 47.10A 69.80 +13.50 56.30 1830 ---- 75.70B 55.90A 55.90A 74.80 +13.50 61.30 1835 ---- 80.70B 60.90A 60.90A 79.80 +13.50 66.30 1840 ---- 85.70B 66.00A 66.00A 84.80 +13.50 71.30 1845 ---- 90.70B 71.00A 71.00A 89.80 +13.50 76.30 1850 ---- 95.70B 71.90A 71.90A 94.80 +13.50 81.30 1855 ---- 100.70B 80.90A 80.90A 99.80 +13.50 86.30 1860 ---- 105.70B 85.90A 85.90A 104.80 +13.50 91.30 1865 ---- 110.70B 90.90A 90.90A 109.80 +13.50 96.30 1870 ---- 115.70B 95.90A 95.90A 114.80 +13.50 101.30 1875 ---- 120.70B 96.80A 96.80A 119.80 +13.50 106.30 1880 ---- 125.70B 105.90A 105.90A 124.80 +13.50 111.30 1885 ---- 130.70B 110.90A 110.90A 129.80 +13.50 116.30 1890 ---- 135.70B 115.90A 115.90A 134.80 +13.50 121.30 1895 ---- 140.70B 120.90A 120.90A 139.80 +13.50 126.30 1900 ---- 145.70B 125.90A 125.90A 144.80 +13.50 131.30 1905 ---- 150.70B 130.90A 130.90A 149.80 +13.50 136.30 1910 ---- 155.70B 135.90A 135.90A 154.80 +13.50 141.30 1915 ---- 160.70B 140.90A 140.90A 159.80 +13.50 146.30 1920 ---- 165.70B 145.90A 145.90A 164.80 +13.50 151.30 1925 ---- 170.70B 150.90A 150.90A 169.80 +13.50 156.30 1930 ---- 175.70B 155.90A 155.90A 174.80 +13.50 161.30 1935 ---- 180.70B 160.90A 160.90A 179.80 +13.50 166.30 1940 ---- 185.70B 165.90A 165.90A 184.80 +13.50 171.30 1945 ---- 190.70B 170.90A 170.90A 189.80 +13.50 176.30 1950 ---- 195.70B 175.90A 175.90A 194.80 +13.50 181.30 1955 ---- 200.70B 180.90A 180.90A 199.80 +13.50 186.30 1960 ---- 205.70B 185.90A 185.90A 204.80 +13.50 191.30 1965 ---- 210.70B 190.90A 190.90A 209.80 +13.60 196.20 1970 ---- 215.70B 195.90A 195.90A 214.80 +13.60 201.20 1975 ---- 220.70B 200.90A 200.90A 219.80 +13.60 206.20 1980 ---- 225.70B 205.90A 205.90A 224.80 +13.60 211.20 1985 ---- 230.70B 210.90A 210.90A 229.80 +13.60 216.20 1990 ---- 235.70B 215.90A 215.90A 234.80 +13.60 221.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 323 212 3091 OG JAN23 Gold Option CALL 1000 ---- 774.00B 754.40A 773.90B 755.30 -13.50 768.80 1050 ---- 724.00B 704.40A 723.90B 705.30 -13.50 718.80 1100 ---- 674.00B 654.40A 673.90B 655.30 -13.50 668.80 1150 ---- 624.00B 604.40A 623.90B 605.30 -13.50 618.80 1175 ---- 599.00B 579.40A 598.90B 580.30 -13.50 593.80 1200 ---- 574.00B 554.40A 573.90B 555.30 -13.50 568.80 1225 ---- 549.00B 529.40A 548.90B 530.30 -13.50 543.80 1250 ---- 524.00B 504.30A 523.90B 505.30 -13.50 518.80 12 1275 ---- 499.00B 479.40A 498.90B 480.30 -13.50 493.80 1300 ---- 474.00B 454.30A 473.90B 455.30 -13.50 468.80 1325 ---- 449.00B 429.40A 448.90B 430.30 -13.50 443.80 1350 ---- 424.00B 404.30A 423.90B 405.30 -13.50 418.80 22 1360 ---- 414.00B 394.40A 413.90B 395.30 -13.50 408.80 1370 ---- 404.00B 384.30A 403.90B 385.30 -13.50 398.80 1375 ---- 399.00B 379.30A 398.90B 380.30 -13.50 393.80 1380 ---- 394.00B 374.30A 393.90B 375.30 -13.50 388.80 1390 ---- 384.00B 364.30A 383.90B 365.30 -13.50 378.80 1400 ---- 374.00B 354.20A 373.90B 355.30 -13.50 368.80 1 1410 ---- 364.00B 344.30A 363.90B 345.30 -13.50 358.80 1420 ---- 354.00B 334.30A 353.90B 335.30 -13.50 348.80 1425 ---- 349.00B 329.30A 348.90B 330.30 -13.50 343.80 1430 ---- 344.00B 324.30A 343.90B 325.30 -13.50 338.80 1440 ---- 334.00B 314.30A 333.90B 315.30 -13.50 328.80 1445 ---- 329.00B 309.30A 328.90B 310.30 -13.50 323.80 1450 ---- 324.10B 304.20A 324.00B 305.30 -13.50 318.80 1 1455 ---- 319.00B 299.30A 318.90B 300.30 -13.50 313.80 1460 ---- 314.00B 294.30A 313.90B 295.30 -13.50 308.80 1465 ---- 309.00B 289.30A 308.90B 290.30 -13.50 303.80 2 1470 ---- 304.00B 284.30A 303.90B 285.30 -13.50 298.80 1475 ---- 299.00B 279.30A 298.90B 280.30 -13.50 293.80 1480 ---- 294.00B 274.30A 293.90B 275.30 -13.50 288.80 1485 ---- 289.00B 269.30A 288.90B 270.30 -13.50 283.80 1490 ---- 284.00B 264.40A 283.90B 265.30 -13.50 278.80 1495 ---- 279.00B 259.40A 278.90B 260.30 -13.50 273.80 1500 ---- 274.10B 254.40A 274.00B 255.30 -13.50 268.80 7 1505 ---- 269.10B 249.40A 269.00B 250.30 -13.50 263.80 1510 ---- 264.10B 244.40A 264.00B 245.30 -13.50 258.80 1515 ---- 259.10B 239.40A 259.00B 240.30 -13.50 253.80 1520 ---- 254.10B 234.30A 254.00B 235.30 -13.50 248.80 1525 ---- 251.80B 228.90A 251.80B 230.30 -13.50 243.80 1530 ---- 244.10B 224.30A 244.00B 225.30 -13.50 238.80 1535 ---- 239.10B 219.30A 239.00B 220.40 -13.40 233.80 1540 236.40 236.40 214.50A 214.50A 215.40 -13.50 2 228.90 3 1545 ---- 229.10B 209.40A 229.00B 210.40 -13.50 223.90 1550 ---- 228.30B 204.00A 228.30B 205.40 -13.50 218.90 92 1555 ---- 219.10B 199.50A 219.00B 200.50 -13.40 213.90 4 1560 ---- 214.20B 194.50A 214.10B 195.50 -13.40 208.90 1 1565 ---- 209.20B 189.40A 209.10B 190.50 -13.50 204.00 1570 ---- 204.30B 184.60A 204.20B 185.60 -13.40 199.00 1575 ---- 203.40B 179.20A 203.40B 180.60 -13.40 194.00 1580 197.00 197.00 174.70A 174.70A 175.70 -13.30 1 189.00 4 1585 ---- 189.40B 169.70A 189.30B 170.70 -13.40 184.10 1590 ---- 184.40B 164.70A 184.30B 165.80 -13.30 179.10 1595 ---- 179.50B 159.90A 179.40B 160.90 -13.30 174.20 1600 162.90 178.60B 154.60A 154.60A 155.90 -13.40 3 169.30 156 1605 ---- 169.60B 150.10A 169.50B 151.00 -13.30 164.30 1610 ---- 164.70B 145.10A 164.60B 146.20 -13.20 159.40 3 1615 ---- 159.70B 140.30A 159.60B 141.30 -13.20 154.50 1 1620 ---- 154.80B 135.40A 154.70B 136.40 -13.20 149.60 3 1625 ---- 153.90B 130.30A 153.90B 131.60 -13.10 144.70 610 1630 ---- 145.00B 125.90A 144.90B 126.80 -13.00 139.80 4 1635 ---- 140.20B 121.00A 140.10B 122.00 -13.00 135.00 1640 ---- 135.30B 116.30A 135.20B 117.20 -13.00 130.20 10 3 1645 ---- 130.50B 111.50A 130.40B 112.50 -12.90 125.40 3 1650 ---- 129.60B 106.50A 129.60B 107.80 -12.80 120.60 864 1655 ---- 120.90B 102.20A 120.80B 103.20 -12.70 115.90 302 1660 ---- 116.10B 97.30A 116.00B 98.50 -12.70 111.20 310 1665 ---- 111.40B 92.80A 111.30B 94.00 -12.50 106.50 60 1670 ---- 106.70B 88.30A 106.60B 89.50 -12.40 101.90 34 1675 ---- 105.90B 83.90A 105.90B 85.00 -12.30 97.30 903 1680 ---- 99.60B 79.50A 99.60B 80.60 -12.20 92.80 262 1685 ---- 96.70B 75.20A 96.70B 76.30 -12.00 88.30 269 1690 ---- 92.20B 71.00A 92.20B 72.10 -11.80 19 83.90 893 1695 ---- 87.70B 66.90A 87.70B 68.00 -11.60 79.60 170 1700 67.50 83.30B 62.80A 62.80A 63.90 -11.40 13 75.30 1344 1705 60.00 78.90B 58.90A 59.10A 60.00 -11.10 1 71.10 125 1710 59.40 74.60B 55.10A 55.30A 56.10 -10.90 5 67.00 264 1715 52.60 70.50B 51.40A 51.60A 52.40 -10.60 2 63.00 137 1720 48.90 66.40B 47.90A 48.10A 48.80 -10.30 2 59.10 767 1725 45.40 62.30B 44.40A 44.60A 45.40 -9.90 2 55.30 760 1730 45.60 58.40B 41.20A 41.20A 42.00 -9.70 3 51.70 309 1735 ---- 54.70B 38.10A 38.10A 38.90 -9.20 48.10 1655 1740 44.00 51.00B 35.00A 35.00A 35.80 -8.90 3 44.70 793 1745 32.50 47.40B 32.20A 32.90B 32.90 -8.60 8 41.50 294 1750 41.60 44.10B 29.50A 33.20B 30.20 -8.20 98 38.40 13 3048 1755 36.00 40.80B 27.00A 27.80B 27.60 -7.80 82 35.40 97 1760 29.80 37.70B 24.60A 25.20B 25.20 -7.30 28 32.50 42 531 1765 27.30 34.70B 22.40A 34.70B 22.90 -7.00 377 29.90 28 188 1770 25.70 32.00B 20.30A 23.10B 20.80 -6.60 166 27.40 178 1233 1775 23.10 29.40B 18.40A 18.40A 18.80 -6.30 86 25.10 34 1139 1780 20.50 26.90B 16.60A 17.00B 17.00 -5.90 135 22.90 34 471 1785 21.90 24.50B 14.90A 14.90A 15.30 -5.50 6 20.80 22 830 1790 18.10 22.30B 13.40A 17.10B 13.80 -5.10 32 18.90 26 274 1795 14.50 20.30B 12.00A 13.60B 12.40 -4.70 7 17.10 10 162 1800 15.30 18.40B 10.70 11.20A 11.10 -4.40 257 15.50 130 5224 1805 10.60 16.70B 9.60A 9.60A 9.90 -4.10 5 14.00 2 102 1810 11.70 15.10B 8.60A 8.90B 8.80 -3.80 106 12.60 49 703 1815 11.00 13.60B 7.60A 9.70B 7.80 -3.50 754 11.30 46 261 1820 7.70 12.20B 6.80A 7.80B 7.00 -3.10 185 10.10 7 543 1825 9.20 11.10B 6.10A 6.10A 6.20 -2.90 222 9.10 7 1090 1830 9.90 9.90 5.40A 5.40A 5.50 -2.60 19 8.10 10 345 1835 ---- 8.90B 4.80A 8.90B 4.90 -2.40 3 7.30 4 518 1840 7.80 8.00B 4.20 4.30B 4.40 -2.10 23 6.50 10 574 1845 5.00 7.20B 3.90 3.90 3.90 -1.90 15 5.80 20 217 1850 5.30 6.50 3.30 3.40B 3.50 -1.70 384 5.20 20 4054 1855 5.60 5.70B 3.00 3.00 3.10 -1.60 14 4.70 214 324 1860 3.40 5.10B 2.80A 2.80A 2.80 -1.40 16 4.20 280 1277 1865 3.50 4.60B 2.50A 2.50A 2.50 -1.20 114 3.70 10 512 1870 3.30 4.10B 2.20A 2.20A 2.20 -1.10 10 3.30 32 289 1875 2.20 3.70B 2.00 2.00 2.00 -1.00 86 3.00 6 1617 1880 3.00 3.30B 1.80 1.80 1.80 -.90 43 2.70 396 1885 2.00 3.00B 1.50 1.50 1.60 -.80 16 2.40 66 98 1890 2.40 2.60B 1.50A 1.50A 1.40 -.80 11 2.20 7 136 1895 2.00 2.40B 1.30 1.30 1.30 -.70 5 2.00 21 146 1900 1.60 2.20 1.20 1.20 1.20 -.60 53 1.80 81 6816 1905 1.80 1.90B 1.10A 1.10A 1.00 -.60 3 1.60 42 182 1910 1.60 1.70B 1.00A 1.00A .90 -.60 3 1.50 44 392 1915 ---- 1.50B .90A 1.50B .80 -.50 1 1.30 62 458 1920 ---- 1.40B .80A 1.40B .80 -.40 5 1.20 21 262 1925 1.00 1.20B .70 .70 .70 -.40 22 1.10 267 576 1930 ---- 1.10B .70A 1.10B .60 -.40 1 1.00 590 1935 .80 1.00B .60A .60A .60 -.30 5 .90 1 92 1940 ---- .90B .60A .90B .50 -.30 1 .80 116 1945 .50 .80B .50 .50 .50 -.20 30 .70 6 176 1950 .40 .70B .40 .40 .50 -.10 20 .60 515 1905 1955 ---- ---- .40A .40A .40 -.20 .60 5 92 1960 .50 .60 .40A .40A .40 -.10 24 .50 67 1965 ---- ---- .40A .40A .40 -.10 .50 41 1970 .40 .50B .30 .30 .30 -.10 2 .40 14 95 1975 .50 .50 .30A .30A .30 -.10 2 .40 26 857 1980 ---- ---- .30A .30A .30 -.10 3 .40 6 55 1985 .40 .40 .20 .20 .30 UNCH 19 .30 39 1990 ---- ---- ---- ---- .20 -.10 .30 50 320 1995 .20 .20 .20 .20 .20 -.10 1 .30 2 222 2000 .30 .30 .20 .20 .20 -.10 18 .30 107 6264 2005 ---- ---- .20A .20A .20 -.10 .30 27 82 2010 ---- ---- .20A .20A .20 -.10 .30 1 48 2015 ---- ---- ---- ---- .20 UNCH .20 46 2020 .20 .20 .20 .20 .20 UNCH 11 .20 3 68 2025 .20 .20 .20 .20 .10 -.10 3 .20 1 99 2030 .20 .20 .20 .20 .10 -.10 3 .20 62 2035 ---- ---- ---- ---- .10 -.10 .20 1 51 2040 ---- ---- ---- ---- .10 -.10 5 .20 3 25 2045 ---- ---- ---- ---- .10 -.10 .20 143 2050 .10 .10 .10 .10 .10 -.10 31 .20 10 442 2055 ---- ---- ---- ---- .10 -.10 .20 156 2060 ---- ---- ---- ---- .10 -.10 3 .20 69 2065 ---- ---- ---- ---- .10 -.10 .20 24 2070 ---- ---- ---- ---- .10 -.10 .20 55 2075 .10 .10 .10 .10 .10 -.10 32 .20 67 2080 ---- ---- ---- ---- .10 -.10 2 .20 50 224 2085 ---- ---- ---- ---- .10 -.10 .20 20 2090 ---- ---- ---- ---- .10 -.10 .20 20 2095 ---- ---- ---- ---- .10 -.10 .20 23 2100 ---- ---- ---- ---- .10 -.10 2 .20 2 735 2105 ---- ---- ---- ---- .10 -.10 .20 29 2110 ---- ---- ---- ---- .10 -.10 .20 2 8 2115 ---- ---- ---- ---- .10 -.10 .20 2 2120 ---- ---- ---- ---- .10 -.10 2 .20 21 2125 ---- ---- .10A .10A .10 -.10 .20 2 543 2130 ---- ---- .10A .10A .10 -.10 .20 34 2135 ---- ---- ---- ---- .10 UNCH .10 35 2140 ---- ---- ---- ---- .10 UNCH 3 .10 47 2145 ---- ---- ---- ---- .10 UNCH .10 2 2150 ---- ---- ---- ---- .10 UNCH .10 207 2155 ---- ---- ---- ---- .10 UNCH .10 2 2160 ---- ---- ---- ---- .10 UNCH .10 3 13 2165 ---- ---- ---- ---- .10 UNCH .10 4 2170 ---- ---- ---- ---- .10 UNCH .10 12 2175 ---- ---- ---- ---- .10 UNCH .10 179 2180 ---- ---- ---- ---- .10 UNCH .10 5 9 2185 .10 .10 .10 .10 .10 UNCH 5 .10 14 2190 ---- ---- ---- ---- .10 UNCH .10 11 2195 ---- ---- ---- ---- .10 UNCH .10 28 2200 ---- ---- ---- ---- .10 UNCH .10 77 815 2205 ---- ---- ---- ---- .10 UNCH .10 2 2210 ---- ---- ---- ---- .10 UNCH .10 32 2215 ---- ---- ---- ---- .10 UNCH .10 2220 ---- ---- ---- ---- .10 UNCH .10 2 5 2225 ---- ---- ---- ---- .10 UNCH .10 47 2230 ---- ---- ---- ---- .10 UNCH .10 15 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 1 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 ---- 874.00B 854.40A 873.90B 855.30 -13.50 868.80 950 ---- 824.00B 804.40A 823.90B 805.30 -13.50 818.80 OG FEB23 Gold Option CALL 1000 ---- 773.80B 754.40A 754.40A 755.30 -13.50 768.80 1025 ---- 748.80B 729.50A 729.50A 730.30 -13.50 743.80 1050 ---- 723.80B 704.40A 704.40A 705.30 -13.50 718.80 1075 ---- 698.80B 679.50A 679.50A 680.30 -13.50 693.80 1100 ---- 673.80B 654.50A 673.70B 655.30 -13.50 668.80 1125 ---- 648.80B 629.40A 629.40A 630.30 -13.50 643.80 1150 ---- 623.90B 604.40A 623.80B 605.30 -13.50 618.80 1175 ---- 598.90B 579.50A 598.80B 580.30 -13.50 593.80 1200 ---- 573.90B 554.40A 573.80B 555.30 -13.50 568.80 1 1225 ---- 548.90B 529.40A 548.80B 530.30 -13.50 543.80 1250 ---- 523.80B 504.30A 523.70B 505.30 -13.50 518.80 1275 ---- 498.80B 479.30A 498.70B 480.30 -13.50 493.80 1300 ---- 473.90B 454.30A 473.80B 455.30 -13.50 468.80 1325 ---- 448.90B 429.50A 448.80B 430.30 -13.50 443.80 1350 ---- 423.90B 404.30A 423.80B 405.30 -13.50 418.80 5 1360 ---- 413.90B 394.30A 413.80B 395.30 -13.50 408.80 1370 ---- 403.90B 384.40A 403.80B 385.30 -13.50 398.80 1375 ---- 398.90B 379.40A 398.80B 380.30 -13.50 393.80 1380 ---- 393.90B 374.40A 393.80B 375.30 -13.50 388.80 1390 ---- 383.90B 364.40A 383.70B 365.30 -13.50 378.80 1400 ---- 373.90B 354.30A 373.80B 355.30 -13.50 368.80 1410 ---- 363.90B 344.30A 363.80B 345.30 -13.50 358.80 1420 ---- 353.90B 334.40A 353.80B 335.30 -13.50 348.80 1425 ---- 348.90B 329.40A 348.80B 330.30 -13.50 343.80 1430 ---- 344.00B 324.40A 343.90B 325.30 -13.50 338.80 1440 ---- 334.00B 314.40A 333.90B 315.30 -13.50 328.80 1445 ---- 329.00B 309.50A 328.90B 310.30 -13.50 323.80 1450 ---- 324.00B 303.90A 303.90A 305.30 -13.50 318.80 1455 ---- 319.00B 299.50A 318.90B 300.30 -13.50 313.80 1460 ---- 314.00B 294.40A 313.90B 295.30 -13.50 308.80 1465 ---- 309.00B 289.40A 308.90B 290.30 -13.50 303.80 1470 ---- 304.00B 284.50A 303.80B 285.30 -13.50 298.80 1475 ---- 303.30B 279.00A 303.30B 280.30 -13.50 293.80 1480 ---- 294.10B 274.50A 294.00B 275.40 -13.40 288.80 1 1485 ---- 289.10B 269.50A 289.00B 270.40 -13.40 283.80 1 1490 ---- 284.10B 264.50A 284.00B 265.40 -13.50 278.90 1495 ---- 279.20B 259.60A 279.10B 260.50 -13.40 273.90 1 1500 ---- 278.40B 254.20A 278.40B 255.50 -13.40 268.90 15 1505 ---- 269.30B 249.70A 269.20B 250.60 -13.40 264.00 1 1510 ---- 264.30B 244.80A 264.20B 245.60 -13.40 259.00 1 1515 ---- 259.40B 239.80A 259.30B 240.70 -13.30 254.00 2 1520 ---- 254.40B 234.90A 254.30B 235.80 -13.30 249.10 1 1525 ---- 253.60B 229.60A 253.60B 230.90 -13.30 244.20 1530 ---- 244.60B 225.00A 244.50B 226.00 -13.20 239.20 99 1535 ---- 239.60B 220.20A 239.50B 221.10 -13.20 234.30 1540 ---- 234.70B 215.20A 234.60B 216.20 -13.20 229.40 1545 ---- 229.80B 210.30A 229.70B 211.30 -13.20 224.50 1550 ---- 229.00B 205.20A 229.00B 206.40 -13.20 219.60 1 1555 ---- 220.00B 200.60A 219.90B 201.60 -13.10 214.70 1 1560 ---- 215.10B 195.90A 215.00B 196.70 -13.10 209.80 1 1565 ---- 210.20B 191.10A 210.10B 191.90 -13.10 205.00 1 1570 ---- 205.30B 186.30A 205.20B 187.10 -13.00 200.10 1575 ---- 204.60B 181.10A 204.60B 182.30 -13.00 195.30 7 1580 ---- 195.60B 176.60A 195.50B 177.50 -13.00 190.50 1585 ---- 190.80B 171.90A 190.70B 172.80 -12.90 185.70 1590 ---- 186.00B 167.20A 186.00B 168.00 -12.90 180.90 1595 ---- 181.20B 162.50A 181.20B 163.30 -12.80 176.10 1600 166.90 180.50B 157.50A 168.50B 158.60 -12.70 1 171.30 1 65 1605 ---- 171.70B 153.10A 171.60B 154.00 -12.60 166.60 1610 ---- 167.00B 148.50A 166.90B 149.30 -12.60 161.90 99 1615 ---- 162.30B 143.90A 162.20B 144.70 -12.50 157.20 1 1620 ---- 157.60B 139.00A 157.50B 140.20 -12.40 152.60 2 1625 155.40 156.90B 134.50A 134.50A 135.60 -12.40 6 148.00 31 1630 139.10 148.30B 130.00A 140.70B 131.10 -12.30 1 143.40 1 12 1635 139.00 144.10B 125.60A 125.60A 126.70 -12.20 4 138.90 1 53 1640 140.60 143.00B 121.20A 121.20A 122.30 -12.10 4 134.40 1 1645 134.40 138.50B 116.80A 138.50B 117.90 -12.00 2 129.90 1 1 1650 132.50 133.90B 112.50A 112.50A 113.60 -11.90 4 125.50 119 1655 ---- 129.40B 108.30A 129.40B 109.30 -11.80 121.10 12 1660 ---- 125.00B 104.00A 125.00B 105.10 -11.60 116.70 1565 1665 ---- 120.60B 100.00A 120.60B 101.00 -11.50 112.50 3 1670 ---- 116.20B 95.90A 116.20B 96.90 -11.30 108.20 750 1675 ---- 111.90B 91.90A 111.90B 92.80 -11.20 104.00 1126 1680 ---- 107.70B 88.00A 107.70B 88.90 -11.00 99.90 187 1685 101.30 103.50B 84.20A 102.20B 85.00 -10.80 1 95.80 217 1690 ---- 99.40B 80.40A 99.40B 81.20 -10.60 1 91.80 318 1695 ---- 95.30B 76.70A 95.30B 77.50 -10.40 87.90 46 1700 ---- 91.30B 73.10A 91.30B 73.90 -10.20 84.10 11 1641 1705 ---- 87.40B 69.60A 69.60A 70.40 -10.00 80.40 84 1710 ---- 83.60B 66.20A 66.20A 67.00 -9.70 76.70 50 1715 ---- 79.80B 62.90A 62.90A 63.70 -9.40 73.10 208 1720 ---- 76.20B 59.70A 59.70A 60.40 -9.30 69.70 2 170 1725 ---- 72.60B 56.60A 56.60A 57.30 -9.00 66.30 232 1730 ---- 69.10B 53.60A 53.60A 54.30 -8.60 62.90 276 1735 ---- 65.70B 50.70A 65.70B 51.30 -8.40 59.70 227 1740 51.60 62.40B 47.90A 47.90A 48.50 -8.10 1 56.60 939 1745 ---- 59.20B 45.20A 59.20B 45.90 -7.70 53.60 104 1750 44.40 56.20B 42.70A 45.40B 43.30 -7.50 31 50.80 55 5330 1755 40.70 53.20B 40.20A 40.70 40.80 -7.20 3 48.00 1 318 1760 42.70 50.40B 37.90A 37.90A 38.40 -7.00 39 45.40 25 3384 1765 42.30 47.60B 35.60A 35.60A 36.10 -6.70 32 42.80 117 1770 37.80 45.00B 33.50A 35.80B 33.90 -6.50 58 40.40 24 931 1775 34.70 42.40B 31.40 32.00B 31.80 -6.30 57 38.10 509 1780 30.70 40.00B 29.50A 31.50B 29.80 -6.00 77 35.80 1 322 1785 28.90 37.70B 27.60A 27.60A 28.00 -5.60 5 33.60 123 1790 30.00 35.50B 25.90A 32.00B 26.20 -5.40 40 31.60 2 637 1795 31.00 33.40B 24.30A 28.10B 24.60 -5.00 9 29.60 5 93 1800 29.10 31.30B 22.70 23.10B 23.00 -4.80 277 27.80 309 4134 1805 24.20 29.40B 21.20A 21.20A 21.50 -4.50 5 26.00 197 1810 ---- 27.60B 19.80A 27.60B 20.10 -4.30 24.40 5 372 1815 ---- 25.90B 18.50A 25.90B 18.70 -4.20 22.90 2 95 1820 24.30 24.30 17.30A 17.30A 17.50 -3.90 2 21.40 2 575 1825 ---- 22.70B 16.10A 22.70B 16.30 -3.80 202 20.10 58 2641 1830 ---- 21.20B 15.00A 15.00A 15.20 -3.60 7 18.80 405 1835 19.10 19.90B 14.00A 14.00A 14.10 -3.50 13 17.60 176 1840 15.90 18.60B 13.10A 13.10A 13.20 -3.20 12 16.40 32 247 1845 17.30 17.40B 12.20A 12.20A 12.30 -3.10 1 15.40 147 95 1850 13.30 16.30B 11.40 11.50 11.50 -2.80 492 14.30 1199 6991 1855 14.60 15.20B 10.60A 10.60A 10.70 -2.70 6 13.40 73 1860 11.90 14.10B 9.90A 9.90A 10.00 -2.50 53 12.50 42 2660 1865 11.10 13.30B 9.30A 9.30A 9.30 -2.40 7 11.70 9 80 1870 9.10 12.40B 8.60A 9.30B 8.70 -2.20 48 10.90 34 91 1875 9.90 11.60 8.10A 9.20B 8.10 -2.10 63 10.20 31 636 1880 9.40 10.80B 7.60A 7.60A 7.60 -1.90 20 9.50 108 1885 ---- 10.10B 7.10A 7.10A 7.10 -1.80 8.90 2 69 1890 9.00 9.50B 6.60 6.60 6.70 -1.60 30 8.30 102 1895 ---- 8.90B 6.20A 6.20A 6.20 -1.60 7.80 36 1900 7.30 8.30B 5.80A 5.80A 5.80 -1.50 151 7.30 2157 10275 1905 ---- 7.70B 5.40A 5.40A 5.50 -1.30 6.80 239 1910 5.10 7.20B 5.10 5.10 5.10 -1.30 14 6.40 56 330 1915 6.40 6.80 4.80A 4.80A 4.80 -1.20 18 6.00 37 1920 5.50 6.30B 4.40 4.40 4.50 -1.10 2 5.60 4 126 1925 ---- 5.90B 4.20A 4.20A 4.20 -1.00 5 5.20 55 1045 1930 ---- 5.60B 4.00A 4.00A 4.00 -.90 1 4.90 25 1935 4.40 5.20B 3.70A 3.70A 3.70 -.90 4 4.60 72 1940 4.20 4.90B 3.50A 3.50A 3.50 -.80 11 4.30 24 446 1945 3.80 4.60B 3.30A 3.30A 3.30 -.70 5 4.00 19 1950 4.40 4.40 3.10 3.10A 3.10 -.70 41 3.80 1358 3365 1955 ---- 4.00B 2.90A 2.90A 2.90 -.70 3.60 7 1960 ---- 3.80B 2.70A 3.80B 2.70 -.60 3.30 61 1965 ---- 3.50B 2.60A 3.50B 2.60 -.50 1 3.10 65 1970 ---- 3.30B 2.40A 3.30B 2.40 -.60 3.00 88 1975 ---- 3.10B 2.30A 3.10B 2.30 -.50 1 2.80 1 502 1980 3.00 3.00 2.10 2.10 2.20 -.40 5 2.60 28 113 1985 2.20 2.80B 2.00A 2.00A 2.00 -.50 3 2.50 411 1990 ---- 2.60B 1.90A 2.60B 1.90 -.40 2.30 5 303 1995 ---- 2.50B 1.80A 2.50B 1.80 -.40 2.20 1 33 2000 2.20 2.50 1.60 1.60 1.70 -.40 901 2.10 256 3031 2005 ---- 2.20B 1.60A 2.20B 1.60 -.40 1 2.00 50 2010 2.00 2.10B 1.50A 1.50A 1.50 -.40 3 1.90 110 2015 ---- 2.00B 1.50A 2.00B 1.40 -.40 1 1.80 153 2020 ---- 1.80B 1.40A 1.80B 1.40 -.30 1 1.70 1 188 2025 1.60 1.70B 1.30A 1.70B 1.30 -.30 22 1.60 201 275 2030 1.60 1.70B 1.20 1.20 1.20 -.30 6 1.50 2 161 2035 ---- 1.60B 1.20A 1.60B 1.10 -.40 1.50 76 2040 ---- 1.50B 1.10A 1.50B 1.10 -.30 1.40 78 2045 ---- 1.40B 1.10A 1.40B 1.00 -.30 1.30 481 2050 1.50 1.50 .90 .90 1.00 -.30 912 1.30 23 1931 2055 .90 .90 .90 .90 .90 -.30 2 1.20 1 45 2060 ---- 1.20B .90A 1.20B .90 -.20 1.10 75 2065 ---- ---- .90A .90A .80 -.30 1.10 33 2070 ---- ---- .80A .80A .80 -.20 3 1.00 6 147 2075 .90 .90 .70 .70 .70 -.30 63 1.00 63 2080 ---- ---- .80A .80A .70 -.30 1.00 125 2085 ---- ---- .70A .70A .70 -.20 .90 48 2090 ---- ---- .70A .70A .60 -.30 1 .90 44 2095 ---- ---- .70A .70A .60 -.20 .80 77 2100 .80 .80 .50 .50 .60 -.20 753 .80 34 979 2105 ---- ---- .60A .60A .60 -.20 1 .80 2 2110 ---- ---- .60A .60A .60 -.10 1 .70 72 2115 ---- ---- .60A .60A .50 -.20 .70 21 2120 ---- ---- .50A .50A .50 -.20 .70 3 58 2125 .40 .40 .40 .40 .50 -.10 3 .60 49 2130 ---- ---- .50A .50A .50 -.10 2 .60 29 2135 ---- ---- .50A .50A .50 -.10 .60 16 2140 ---- ---- .50A .50A .40 -.20 .60 31 2145 ---- ---- .40A .40A .40 -.10 .50 1 2150 ---- ---- .40A .40A .40 -.10 16 .50 100 297 2155 ---- ---- .40A .40A .40 -.10 .50 9 2160 ---- ---- .40A .40A .40 -.10 .50 2165 ---- ---- .40A .40A .40 -.10 .50 46 2170 .50 .50 .40A .40A .30 -.20 3 .50 3 2175 ---- ---- ---- ---- .30 -.10 .40 128 2180 ---- ---- ---- ---- .30 -.10 .40 1 2185 ---- ---- .30A .30A .30 -.10 .40 21 2190 ---- ---- .30A .30A .30 -.10 .40 70 2195 ---- ---- .30A .30A .30 -.10 .40 2200 ---- ---- .30A .30A .30 -.10 .40 14 1066 2205 ---- ---- .30A .30A .30 -.10 .40 67 2210 ---- ---- .30A .30A .30 -.10 2 .40 2 32 2215 ---- ---- .30A .30A .30 -.10 .40 23 2220 ---- ---- ---- ---- .20 -.10 .30 1 2225 ---- ---- ---- ---- .20 -.10 .30 51 2230 ---- ---- ---- ---- .20 -.10 2 .30 37 2235 ---- ---- ---- ---- .20 -.10 .30 2240 ---- ---- ---- ---- .20 -.10 .30 2245 ---- ---- ---- ---- .20 -.10 .30 60 2250 .20 .20 .20 .20 .20 -.10 56 .30 2 637 2255 ---- ---- ---- ---- .20 -.10 .30 99 2260 ---- ---- ---- ---- .20 -.10 .30 39 2265 ---- ---- ---- ---- .20 -.10 .30 3 2270 ---- ---- ---- ---- .20 -.10 .30 1 15 2275 .20 .20 .20 .20 .20 -.10 32 .30 29 2280 ---- ---- ---- ---- .20 -.10 .30 107 2290 ---- ---- ---- ---- .20 UNCH .20 79 2300 .20 .20 .20 .20 .20 UNCH 31 .20 7348 2310 ---- ---- ---- ---- .20 UNCH .20 116 2320 ---- ---- ---- ---- .10 -.10 .20 20 2325 ---- ---- ---- ---- .10 -.10 .20 155 2330 ---- ---- ---- ---- .10 -.10 .20 100 2340 ---- ---- ---- ---- .10 -.10 .20 191 2350 ---- ---- ---- ---- .10 -.10 .20 12 2360 ---- ---- ---- ---- .10 -.10 .20 114 2375 ---- ---- ---- ---- .10 -.10 .20 156 2400 ---- ---- ---- ---- .10 -.10 .20 1054 2425 ---- ---- ---- ---- .10 -.10 .20 1 2450 ---- ---- ---- ---- .10 -.10 .20 100 2475 ---- ---- ---- ---- .10 -.10 .20 58 2500 .10 .10 .10 .10 .10 UNCH 10 .10 378 2525 ---- ---- ---- ---- .10 UNCH .10 186 2550 ---- ---- ---- ---- .10 UNCH .10 862 2650 ---- ---- ---- ---- .10 UNCH .10 649 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1016 900 ---- 873.80B 854.40A 854.40A 855.30 -13.50 868.80 950 ---- 823.80B 804.40A 804.40A 805.30 -13.50 818.80 975 ---- 798.80B 779.40A 779.40A 780.30 -13.50 793.80 OG MAR23 Gold Option CALL 1000 ---- 788.70B 769.90A 788.60B 770.30 -13.60 783.90 1025 ---- 763.70B 744.70A 763.50B 745.30 -13.60 758.90 1050 ---- 738.80B 719.70A 738.70B 720.30 -13.60 733.90 1075 ---- 713.70B 694.80A 694.80A 695.30 -13.60 708.90 1100 ---- 688.80B 669.60A 688.70B 670.30 -13.60 683.90 1125 ---- 663.80B 644.70A 663.70B 645.30 -13.60 658.90 1150 ---- 638.80B 619.50A 638.70B 620.30 -13.60 633.90 1175 ---- 613.80B 594.60A 613.70B 595.30 -13.60 608.90 1200 ---- 588.80B 569.50A 588.70B 570.30 -13.60 583.90 1225 ---- 563.80B 544.50A 563.70B 545.30 -13.60 558.90 1250 ---- 538.90B 519.60A 519.60A 520.30 -13.60 533.90 1275 ---- 513.80B 494.70A 513.70B 495.30 -13.60 508.90 1300 ---- 488.90B 469.50A 488.80B 470.30 -13.60 483.90 1325 ---- 463.90B 444.40A 444.40A 445.30 -13.60 458.90 1350 ---- 438.90B 419.40A 438.80B 420.30 -13.60 433.90 3 1360 ---- 428.90B 409.50A 409.50A 410.30 -13.60 423.90 1370 ---- 418.90B 399.50A 399.50A 400.30 -13.60 413.90 1375 ---- 413.90B 394.50A 394.50A 395.30 -13.60 408.90 1380 ---- 408.90B 389.50A 389.50A 390.30 -13.60 403.90 1390 ---- 398.90B 379.40A 379.40A 380.30 -13.60 393.90 1400 ---- 389.00B 369.50A 388.90B 370.30 -13.60 383.90 1410 ---- 379.00B 359.50A 378.90B 360.30 -13.60 373.90 1420 ---- 369.00B 349.60A 368.90B 350.30 -13.60 363.90 1425 ---- 367.50B 343.90A 367.50B 345.30 -13.60 358.90 1430 ---- 359.00B 339.50A 358.90B 340.30 -13.60 353.90 1440 ---- 349.00B 329.50A 348.90B 330.30 -13.60 343.90 1450 ---- 343.30B 319.10A 343.30B 320.40 -13.60 334.00 4 1460 ---- 329.20B 309.70A 329.10B 310.50 -13.50 324.00 1465 ---- 324.30B 304.80A 324.20B 305.50 -13.50 319.00 1470 ---- 319.30B 299.80A 319.20B 300.60 -13.50 314.10 1475 ---- 318.50B 294.50A 318.50B 295.60 -13.50 309.10 1 1480 ---- 309.40B 289.80A 309.30B 290.70 -13.50 304.20 1485 ---- 304.50B 284.90A 304.40B 285.80 -13.40 299.20 1490 ---- 299.50B 280.00A 299.40B 280.90 -13.40 294.30 1495 ---- 294.60B 275.10A 294.50B 276.00 -13.40 289.40 1500 ---- 293.90B 269.90A 293.90B 271.10 -13.30 284.40 2 1505 ---- 284.80B 265.30A 284.70B 266.20 -13.30 279.50 1510 ---- 279.90B 260.50A 279.80B 261.30 -13.30 274.60 3 1515 ---- 275.00B 255.60A 274.90B 256.40 -13.30 269.70 2 1520 ---- 270.10B 250.70A 270.00B 251.60 -13.30 264.90 1 1525 ---- 269.40B 245.70A 269.40B 246.70 -13.30 260.00 1 5 1530 ---- 260.30B 241.10A 260.20B 241.90 -13.20 255.10 3 1535 ---- 255.40B 236.30A 255.30B 237.10 -13.20 250.30 1 1540 ---- 250.60B 231.50A 250.50B 232.30 -13.10 245.40 1545 ---- 245.70B 226.70A 245.60B 227.50 -13.10 240.60 1 1550 223.00 245.10B 221.70A 221.90A 222.70 -13.10 1 235.80 5 1555 ---- 236.10B 217.10A 236.00B 218.00 -13.00 231.00 1560 ---- 231.30B 212.40A 231.20B 213.20 -13.00 226.20 1565 ---- 226.50B 207.70A 226.40B 208.50 -13.00 221.50 1570 ---- 221.70B 202.90A 221.60B 203.80 -12.90 216.70 1575 ---- 221.20B 198.10A 221.20B 199.10 -12.90 212.00 1580 ---- 212.30B 193.70A 212.20B 194.50 -12.80 207.30 1585 ---- 207.50B 188.90A 207.40B 189.80 -12.80 202.60 1590 ---- 202.80B 184.30A 202.70B 185.20 -12.70 197.90 1595 ---- 198.20B 179.80A 198.10B 180.60 -12.70 193.30 1 1600 ---- 197.60B 175.00A 175.00A 176.00 -12.60 188.60 2 7 1605 ---- 188.90B 170.50A 188.80B 171.50 -12.50 184.00 9 1610 ---- 184.30B 166.00A 184.20B 167.00 -12.50 179.50 4 1615 ---- 180.20B 161.50A 180.20B 162.50 -12.40 174.90 1 2 1620 158.90 179.10B 157.00A 157.00A 158.10 -12.30 1 170.40 1625 161.50 174.50B 152.60A 152.60A 153.60 -12.30 2 165.90 1630 150.80 170.00B 148.30A 148.30A 149.30 -12.10 1 161.40 1 1 1635 ---- 165.50B 143.90A 165.50B 144.90 -12.10 157.00 1640 ---- 161.10B 139.70A 161.10B 140.60 -12.00 152.60 1 1645 137.90 156.60B 135.40A 140.00B 136.40 -11.90 2 148.30 2 6 1650 146.50 152.20B 131.30A 147.70B 132.20 -11.80 1 144.00 108 1655 ---- 147.90B 127.10A 147.90B 128.00 -11.70 139.70 10 1660 ---- 143.50B 123.00A 143.50B 123.90 -11.60 135.50 1 1665 ---- 139.30B 119.00A 139.30B 119.80 -11.50 131.30 1670 ---- 135.00B 115.00A 135.00B 115.80 -11.40 127.20 14 1675 ---- 130.80B 111.10A 130.80B 111.90 -11.20 123.10 74 1680 ---- 126.70B 107.20A 126.70B 108.00 -11.10 119.10 240 1685 ---- 122.60B 103.40A 122.60B 104.20 -10.90 115.10 84 1690 ---- 118.60B 99.70A 118.60B 100.50 -10.70 111.20 262 1695 ---- 114.60B 96.00A 96.00A 96.80 -10.60 107.40 3 1700 97.90 110.70B 92.50A 92.50A 93.20 -10.40 20 103.60 410 1705 ---- 106.90B 89.00A 89.00A 89.60 -10.30 99.90 12 1710 ---- 103.10B 85.50A 85.50A 86.20 -10.00 96.20 60 1715 ---- 99.40B 82.20A 82.20A 82.80 -9.80 92.60 1720 ---- 95.80B 78.90A 78.90A 79.50 -9.60 89.10 2 14 1725 ---- 92.20B 75.70A 75.70A 76.30 -9.40 85.70 308 1730 ---- 88.70B 72.60A 72.60A 73.20 -9.20 82.40 17 1735 ---- 85.30B 69.50A 85.30B 70.20 -8.90 79.10 31 1740 ---- 81.90B 66.60A 66.60A 67.20 -8.80 76.00 19 1745 ---- 78.60B 63.70A 78.60B 64.30 -8.60 72.90 271 1750 ---- 75.50B 60.90A 75.50B 61.60 -8.30 1 69.90 5 516 1755 ---- 72.40B 58.30A 72.40B 58.90 -8.00 66.90 31 1760 ---- 69.40B 55.70A 69.30B 56.30 -7.80 3 64.10 1 151 1765 ---- 66.50B 53.20A 66.50B 53.80 -7.50 61.30 410 1770 ---- 63.70B 50.80A 63.70B 51.30 -7.40 58.70 237 1775 ---- 61.00B 48.50A 61.00B 49.00 -7.10 56.10 10 2696 1780 46.00 58.30B 46.00 47.00B 46.80 -6.80 5 53.60 159 153 1785 ---- 55.80B 44.10A 55.80B 44.60 -6.60 1 51.20 23 1790 46.20 53.30B 42.00A 53.30B 42.50 -6.40 16 48.90 15 1795 43.60 51.00B 40.10A 51.00B 40.50 -6.20 16 46.70 26 1800 48.30 48.80B 38.10A 38.70 38.60 -5.90 78 44.50 7 3113 1805 37.00 46.60B 36.40A 38.40B 36.70 -5.80 9 42.50 4 1810 41.80 44.40B 34.60A 34.60A 35.00 -5.50 13 40.50 1 139 1815 ---- 42.30B 33.00A 42.30B 33.30 -5.30 38.60 150 163 1820 ---- 40.40B 31.40A 40.40B 31.70 -5.10 36.80 1 29 1825 ---- 38.50B 29.90A 38.50B 30.10 -5.00 35.10 4 404 1830 ---- 36.80B 28.50A 36.80B 28.70 -4.70 33.40 89 1835 ---- 35.00B 27.10A 35.00B 27.30 -4.50 31.80 10 1840 ---- 33.40B 25.80A 33.40B 25.90 -4.40 3 30.30 53 113 1845 ---- 31.80B 24.50A 31.80B 24.70 -4.10 28.80 36 1850 28.60 30.30B 23.30A 27.40B 23.50 -4.00 50 27.50 2 2377 1855 ---- 28.90B 22.20A 28.90B 22.30 -3.90 26.20 115 1860 ---- 27.50B 21.10A 27.50B 21.30 -3.60 24.90 1 86 1865 ---- 26.20B 20.10A 26.20B 20.20 -3.50 23.70 142 1870 ---- 25.00B 19.10A 25.00B 19.30 -3.30 22.60 1 12 1875 19.60 23.80B 18.20A 20.10B 18.30 -3.20 11 21.50 23 1880 ---- 22.60B 17.40A 22.60B 17.50 -3.00 20.50 1 22 1885 ---- 21.60B 16.50A 21.60B 16.60 -2.90 19.50 1890 ---- 20.50B 15.70A 20.50B 15.80 -2.80 5 18.60 4 5 1895 ---- 19.60B 15.00A 19.60B 15.10 -2.60 17.70 99 1900 15.40 18.60B 14.20 14.30B 14.40 -2.50 64 16.90 107 4463 1905 ---- 17.80B 13.60A 13.60A 13.70 -2.40 16.10 9 1910 ---- 16.90B 13.00A 16.90B 13.10 -2.20 15.30 5 354 1915 14.90 16.10B 12.40A 16.10B 12.40 -2.20 5 14.60 9 1920 ---- 15.40B 11.80A 11.80A 11.90 -2.00 13.90 1 131 1925 11.50 14.70B 11.30A 11.80B 11.30 -1.90 2 13.20 30 2314 1930 ---- 14.00B 10.80A 10.80A 10.80 -1.80 12.60 10 1935 10.60 13.40B 10.30A 10.80B 10.30 -1.70 5 12.00 19 1940 10.20 12.80B 9.80A 9.80A 9.80 -1.70 5 11.50 3 70 1945 ---- 12.20B 9.40A 12.20B 9.40 -1.50 10.90 13 1950 9.80 11.60B 8.80 8.90B 9.00 -1.40 59 10.40 1712 1955 ---- 11.10B 8.60A 11.10B 8.60 -1.40 10.00 3 1960 9.10 10.50B 8.20A 8.20A 8.20 -1.30 7 9.50 18 1965 ---- 10.10B 7.80A 7.80A 7.80 -1.30 9.10 14 1970 ---- 9.70B 7.50A 9.70B 7.50 -1.20 8.70 11 1975 ---- 9.20B 7.20A 9.20B 7.20 -1.10 8.30 118 1980 ---- 8.80B 6.90A 6.90A 6.90 -1.10 8.00 1 6 1985 ---- 8.40B 6.60A 8.40B 6.60 -1.00 7.60 1990 ---- 8.00B 6.30A 6.30A 6.30 -1.00 7.30 10 1995 ---- 7.70B 6.10A 6.10A 6.00 -1.00 2 7.00 4 2000 6.20 7.40B 5.80A 6.00B 5.80 -.90 102 6.70 541 5466 2005 ---- 7.10B 5.60A 5.60A 5.50 -.90 6.40 11 16 2010 ---- 6.80B 5.40A 5.40A 5.30 -.90 1 6.20 5 56 2015 5.20 6.50B 5.20 5.20 5.10 -.80 8 5.90 7 2020 ---- 6.20B 5.00A 5.00A 4.90 -.80 1 5.70 4 70 2025 ---- 5.90B 4.70A 4.70A 4.70 -.70 2 5.40 58 2030 4.80 5.70B 4.60A 4.60A 4.50 -.70 9 5.20 2 3809 2035 ---- 5.40B 4.40A 4.40A 4.30 -.70 5.00 1 16 2040 ---- 5.20B 4.20A 4.20A 4.20 -.60 4.80 1 64 2045 ---- 5.00B 4.10A 4.10A 4.00 -.60 4.60 2 23 2050 ---- 4.80B 3.90A 3.90A 3.80 -.60 6 4.40 2 238 2055 ---- 4.60B 3.80A 4.60B 3.70 -.50 4.20 6 2060 ---- 4.50B 3.60A 4.50B 3.50 -.50 4.00 44 2065 ---- 4.30B 3.50A 3.50A 3.40 -.50 3.90 17 2070 ---- 4.10B 3.40A 4.10B 3.30 -.40 3 3.70 1 73 2075 ---- 4.00B 3.20A 4.00B 3.10 -.50 3.60 10 7000 2080 ---- 3.80B 3.10A 3.80B 3.00 -.40 3.40 69 2085 ---- 3.60B 3.00A 3.60B 2.90 -.40 3.30 1 2 2090 ---- 3.50B 2.90A 3.50B 2.80 -.40 2 3.20 5 72 2095 2.70 3.40B 2.70 2.70 2.70 -.30 5 3.00 17 2100 2.90 3.20B 2.60 2.60 2.50 -.40 23 2.90 10 2789 2105 ---- 3.10B 2.60A 3.10B 2.40 -.40 2.80 15 2110 2.70 3.00B 2.50A 2.50A 2.30 -.40 4 2.70 20 2115 ---- 2.90B 2.40A 2.90B 2.30 -.30 2 2.60 17 2120 ---- 2.80B 2.30A 2.80B 2.20 -.30 2.50 29 2125 ---- 2.70B 2.20A 2.70B 2.10 -.30 2.40 41 2130 ---- 2.60B 2.10A 2.60B 2.00 -.40 2.40 39 2135 ---- 2.50B 2.10A 2.50B 1.90 -.40 2.30 6 2140 ---- 2.40B 2.00A 2.40B 1.90 -.30 1 2.20 10 24 2145 ---- 2.30B 1.90A 2.30B 1.80 -.30 2.10 2150 ---- 2.20B 1.90A 2.20B 1.70 -.40 1 2.10 1113 818 2155 ---- 2.10B 1.80A 2.10B 1.70 -.30 2.00 1 1 2160 ---- 2.10B 1.70A 2.00B 1.60 -.30 1.90 32 2165 ---- 2.00B 1.70A 2.00B 1.60 -.30 1.90 2170 ---- 1.90B 1.60A 1.90B 1.50 -.30 2 1.80 2 2175 ---- 1.80B 1.60A 1.80B 1.50 -.20 4 1.70 17 42 2180 ---- 1.80B 1.50A 1.80B 1.40 -.30 1.70 34 2185 ---- 1.70B 1.50A 1.70B 1.40 -.20 1.60 2190 ---- 1.70B 1.40A 1.40A 1.40 -.20 1 1.60 76 2195 ---- 1.60B 1.40A 1.60B 1.30 -.20 1.50 1 2200 1.30 1.30 1.20 1.20 1.30 -.20 114 1.50 505 6763 2205 ---- 1.50B 1.30A 1.50B 1.20 -.20 1.40 1 2210 ---- ---- 1.30A 1.30A 1.20 -.20 3 1.40 1 2215 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1 2220 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 2225 1.00 1.00 1.00 1.00 1.10 -.20 5 1.30 53 2230 ---- ---- 1.10A 1.10A 1.00 -.20 5 1.20 1 13 2235 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 2240 ---- ---- 1.00A 1.00A 1.00 -.20 1 1.20 2245 ---- ---- 1.00A 1.00A .90 -.20 1.10 2250 1.00 1.00 .80 .80 .90 -.20 12 1.10 7 2555 2255 ---- ---- .90A .90A .90 -.20 1.10 2260 ---- ---- .90A .90A .80 -.20 1.00 1 2265 ---- ---- .90A .90A .80 -.20 1.00 2 2270 ---- ---- .90A .90A .80 -.20 1.00 3 2275 .70 .70 .70 .70 .80 -.10 3 .90 12 2280 ---- ---- .80A .80A .70 -.20 .90 9 2290 ---- ---- .70A .70A .70 -.20 .90 1 10 2300 .80 .80 .60 .60 .60 -.20 12 .80 520 1678 2305 ---- ---- .70A .70A .60 -.20 .80 2 2310 .70 .70 .70 .70 .60 -.20 7 .80 27 2320 .60 .60 .60 .60 .60 -.10 47 .70 2 2325 ---- ---- .60A .60A .60 -.10 .70 58 2330 ---- ---- .60A .60A .50 -.20 .70 23 2340 ---- ---- .60A .60A .50 -.20 .70 2 2350 ---- ---- .50A .50A .50 -.10 .60 21 2360 ---- ---- .50A .50A .50 -.10 .60 5 2370 ---- ---- .50A .50A .50 -.10 .60 1 2375 .40 .40 .40 .40 .40 -.20 20 .60 65 2400 ---- ---- .40A .40A .40 -.10 87 .50 612 2425 ---- ---- ---- ---- .40 UNCH .40 2 2450 .30 .30 .30 .30 .30 -.10 30 .40 40 2475 ---- ---- ---- ---- .30 -.10 .40 46 2500 ---- ---- ---- ---- .30 UNCH .30 50 518 2525 ---- ---- ---- ---- .30 UNCH .30 97 2550 ---- ---- ---- ---- .30 UNCH .30 321 2600 ---- ---- ---- ---- .20 -.10 .30 153 2650 ---- ---- ---- ---- .20 -.10 .30 53 2700 ---- ---- ---- ---- .20 -.10 .30 690 2750 ---- ---- ---- ---- .20 UNCH .20 80 2800 ---- ---- ---- ---- .20 UNCH .20 187 2850 ---- ---- ---- ---- .20 UNCH .20 164 2900 ---- ---- ---- ---- .20 UNCH .20 250 2950 ---- ---- ---- ---- .20 +.10 .10 400 3000 .10 .10 .10 .10 .20 +.10 2 .10 100 868 OG APR23 Gold Option CALL 1000 ---- 788.50B 769.80A 769.80A 770.30 -13.60 783.90 1025 ---- 763.40B 744.90A 744.90A 745.30 -13.60 758.90 1050 ---- 738.50B 719.80A 719.80A 720.30 -13.60 733.90 1075 ---- 713.50B 694.80A 694.80A 695.30 -13.60 708.90 1100 ---- 688.50B 669.70A 669.70A 670.30 -13.60 683.90 1125 ---- 663.50B 644.70A 644.70A 645.30 -13.60 658.90 1150 ---- 638.60B 619.60A 619.60A 620.30 -13.60 633.90 1175 ---- 613.60B 594.80A 594.80A 595.30 -13.60 608.90 1200 ---- 588.60B 569.70A 569.70A 570.30 -13.60 583.90 1225 ---- 563.60B 544.80A 544.80A 545.30 -13.60 558.90 1250 ---- 538.70B 519.70A 538.60B 520.30 -13.60 533.90 1 1275 ---- 513.70B 494.80A 494.80A 495.30 -13.60 508.90 1300 ---- 488.70B 469.70A 488.50B 470.30 -13.60 483.90 23 1325 ---- 463.70B 444.70A 463.60B 445.30 -13.60 458.90 1350 ---- 438.80B 419.60A 438.70B 420.30 -13.60 433.90 1360 ---- 428.80B 409.90A 428.70B 410.30 -13.60 423.90 1370 ---- 418.80B 399.80A 418.70B 400.30 -13.60 413.90 1375 ---- 413.80B 393.90A 413.70B 395.30 -13.60 408.90 1380 ---- 408.80B 389.80A 408.70B 390.30 -13.60 403.90 1390 ---- 398.80B 379.70A 398.70B 380.30 -13.60 393.90 1400 ---- 393.30B 369.10A 393.30B 370.30 -13.60 383.90 26 1410 ---- 378.90B 359.90A 378.80B 360.40 -13.50 373.90 1420 ---- 368.90B 349.90A 349.90A 350.50 -13.50 364.00 1425 ---- 368.40B 344.40A 368.40B 345.50 -13.50 359.00 1430 ---- 359.00B 339.80A 339.80A 340.60 -13.40 354.00 1440 ---- 349.10B 329.90A 349.00B 330.70 -13.40 344.10 1450 ---- 343.80B 319.80A 319.80A 320.90 -13.40 334.30 1 5 1460 ---- 329.60B 310.30A 329.50B 311.10 -13.30 324.40 1465 ---- 324.70B 305.50A 324.60B 306.30 -13.20 319.50 1470 ---- 319.70B 300.70A 319.60B 301.40 -13.30 314.70 1475 ---- 319.20B 295.50A 319.20B 296.50 -13.30 309.80 1480 ---- 310.00B 290.90A 309.90B 291.70 -13.20 304.90 1485 ---- 305.10B 286.20A 286.20A 286.90 -13.20 300.10 1490 ---- 300.20B 281.30A 300.10B 282.00 -13.20 295.20 1495 ---- 295.40B 276.40A 276.40A 277.20 -13.20 290.40 1500 ---- 295.00B 271.40A 271.40A 272.40 -13.20 285.60 12 1505 ---- 285.70B 266.90A 266.90A 267.60 -13.20 280.80 1510 ---- 280.90B 262.10A 262.10A 262.90 -13.10 276.00 1 1515 ---- 276.10B 257.30A 257.30A 258.10 -13.10 271.20 1 1520 ---- 271.30B 252.60A 252.60A 253.40 -13.00 266.40 1525 ---- 270.90B 247.70A 247.70A 248.60 -13.10 261.70 1530 ---- 261.70B 243.20A 243.20A 243.90 -13.00 256.90 1535 ---- 257.00B 238.40A 238.40A 239.20 -13.00 252.20 1540 ---- 252.30B 233.80A 233.80A 234.50 -13.00 247.50 1545 ---- 247.60B 229.10A 229.10A 229.90 -12.90 242.80 1550 239.50 247.20B 224.30A 240.00B 225.20 -12.90 1 238.10 1555 ---- 238.20B 219.90A 219.90A 220.60 -12.80 233.40 1560 ---- 233.50B 215.40A 215.40A 216.00 -12.80 228.80 1565 ---- 228.80B 210.80A 210.80A 211.40 -12.70 224.10 1570 ---- 224.20B 205.90A 205.90A 206.90 -12.60 219.50 1575 ---- 223.80B 201.40A 201.40A 202.30 -12.70 215.00 1580 ---- 215.00B 196.90A 196.90A 197.80 -12.60 210.40 1585 ---- 213.20B 192.40A 192.40A 193.30 -12.60 205.90 2 1590 ---- 210.10B 188.00A 188.00A 188.90 -12.50 201.40 1595 ---- 205.60B 183.60A 183.60A 184.50 -12.40 196.90 7 1600 ---- 201.00B 179.20A 179.20A 180.10 -12.30 192.40 2 75 1605 ---- 196.50B 174.90A 174.90A 175.70 -12.30 188.00 2 1610 177.90 192.10B 170.50A 179.40B 171.40 -12.20 1 183.60 2 4 1615 177.70 187.70B 166.30A 166.30A 167.10 -12.10 1 179.20 1 1 1620 182.50 183.30B 162.00A 162.00A 162.90 -12.00 1 174.90 2 1625 176.40 178.90B 157.80A 177.50B 158.70 -11.90 1 170.60 3 4 1630 172.40 174.50B 153.70A 153.70A 154.50 -11.90 2 166.40 1 1635 167.80 170.20B 149.50A 168.90B 150.40 -11.80 1 162.20 1640 ---- 166.00B 145.50A 145.50A 146.30 -11.70 158.00 1645 ---- 161.70B 141.50A 141.50A 142.30 -11.60 153.90 1650 ---- 157.50B 137.50A 137.50A 138.30 -11.50 149.80 227 1655 ---- 153.40B 133.60A 153.40B 134.40 -11.30 145.70 1660 ---- 149.30B 129.70A 129.70A 130.50 -11.20 141.70 4 1665 ---- 145.20B 125.90A 125.90A 126.70 -11.10 137.80 5 1670 ---- 141.20B 122.10A 122.10A 122.90 -11.00 133.90 56 1675 ---- 137.30B 118.40A 118.40A 119.20 -10.80 130.00 28 1680 ---- 133.40B 114.80A 114.80A 115.50 -10.70 126.20 6 1685 ---- 129.50B 111.20A 111.20A 111.90 -10.60 122.50 20 1690 ---- 125.70B 107.60A 107.60A 108.40 -10.40 118.80 13 1695 ---- 121.90B 104.20A 104.20A 104.90 -10.30 115.20 4 1700 ---- 118.20B 100.80A 100.80A 101.50 -10.10 111.60 749 1705 ---- 114.60B 97.50A 97.50A 98.10 -10.00 108.10 225 1710 ---- 111.10B 94.20A 94.20A 94.90 -9.80 104.70 1715 ---- 107.60B 91.10A 91.10A 91.70 -9.60 101.30 251 1720 ---- 104.10B 87.90A 87.90A 88.50 -9.50 98.00 101 1725 ---- 100.80B 84.90A 84.90A 85.50 -9.30 94.80 323 1730 ---- 97.50B 82.00A 82.00A 82.50 -9.10 91.60 3 1735 ---- 94.30B 79.10A 94.30B 79.60 -8.90 88.50 1 1740 ---- 91.10B 76.30A 91.10B 76.80 -8.70 85.50 151 1745 ---- 88.00B 73.50A 73.50A 74.00 -8.50 82.50 143 1750 79.60 85.00B 70.90A 70.90A 71.30 -8.40 1 79.70 910 1755 ---- 82.10B 68.30A 82.10B 68.70 -8.20 76.90 1760 67.10 79.20B 65.80A 65.80A 66.20 -8.00 1 74.20 51 1765 ---- 76.50B 63.40A 76.50B 63.80 -7.70 71.50 1770 ---- 73.80B 61.00A 73.80B 61.40 -7.60 69.00 111 1775 ---- 71.20B 58.70A 71.20B 59.10 -7.40 15 66.50 105 121 1780 ---- 68.60B 56.50A 68.60B 56.90 -7.20 64.10 2 6 1785 ---- 66.10B 54.40A 54.40A 54.70 -7.00 61.70 1790 61.00 63.90B 52.30A 60.70B 52.60 -6.90 150 59.50 6 1795 ---- 61.60B 50.30A 61.60B 50.60 -6.70 57.30 166 1800 55.00 59.30B 48.40A 48.40A 48.70 -6.50 54 55.20 6 1082 1805 ---- 56.90B 46.60A 46.60A 46.80 -6.30 53.10 12 1810 ---- 55.10B 44.80A 55.10B 45.00 -6.10 51.10 219 1815 ---- 52.70B 43.10A 43.10A 43.30 -5.90 49.20 1820 ---- 50.80B 41.40A 41.40A 41.60 -5.70 47.30 136 1825 ---- 49.20B 39.90A 49.20B 40.00 -5.50 45.50 66 1830 ---- 47.00B 38.30A 38.30A 38.50 -5.30 43.80 32 1835 ---- 45.20B 36.90A 36.90A 37.00 -5.20 42.20 15 1840 ---- 43.90B 35.50A 43.90B 35.60 -5.00 40.60 67 1845 ---- 41.90B 34.10A 34.10A 34.30 -4.70 39.00 4 20 1850 ---- 40.70B 32.80A 40.70B 33.00 -4.50 2 37.50 1978 1855 ---- 38.80B 31.50A 31.50A 31.70 -4.40 36.10 1860 ---- 37.70B 30.40A 37.70B 30.50 -4.30 34.80 1865 ---- 35.90B 29.20A 29.20A 29.30 -4.20 33.50 1 1870 ---- 34.60B 28.10A 28.10A 28.20 -4.00 32.20 1 1875 33.70 33.70 27.00A 27.00A 27.10 -3.90 20 31.00 242 1880 ---- 32.00B 26.00A 26.00A 26.10 -3.70 29.80 6 1885 ---- 30.80B 25.10A 25.10A 25.10 -3.60 28.70 1 1890 ---- 30.00B 24.10A 30.00B 24.20 -3.40 27.60 506 1895 ---- 28.60B 23.20A 23.20A 23.30 -3.30 26.60 6 15 1900 ---- 27.90B 22.30A 27.90B 22.40 -3.20 1 25.60 1 1708 1905 ---- 26.50B 21.50A 21.50A 21.60 -3.00 24.60 1 1910 ---- 25.50B 20.70A 20.70A 20.80 -2.90 23.70 5 1915 ---- 24.50B 20.00A 20.00A 20.00 -2.80 22.80 1 1920 ---- 23.60B 19.20A 19.20A 19.30 -2.70 22.00 2 4 1925 ---- 23.10B 18.50A 23.10B 18.60 -2.60 21.20 636 1930 ---- 21.90B 17.90A 17.90A 17.90 -2.50 20.40 95 95 1935 ---- 21.40B 17.20A 21.40B 17.30 -2.40 19.70 65 1940 ---- 20.40B 16.60A 16.60A 16.70 -2.30 19.00 3 1945 ---- 19.60B 16.00A 16.00A 16.10 -2.20 18.30 13 1950 ---- 19.20B 15.50A 19.20B 15.50 -2.10 2 17.60 49 1850 1955 ---- 18.20B 14.90A 14.90A 15.00 -2.00 17.00 1960 ---- 17.60B 14.40A 14.40A 14.40 -2.00 16.40 10 19 1965 ---- 17.20B 13.90A 17.20B 13.90 -1.90 15.80 16 1970 ---- 16.60B 13.40A 16.60B 13.50 -1.80 1 15.30 30 74 1975 ---- 16.00B 13.00A 16.00B 13.00 -1.70 14.70 467 1980 ---- 15.50B 12.60A 15.50B 12.60 -1.60 14.20 6 247 1985 ---- 14.90B 12.10A 14.90B 12.10 -1.60 13.70 17 1990 ---- 14.20B 11.70A 11.70A 11.70 -1.60 13.30 1995 ---- 13.70B 11.40A 11.40A 11.30 -1.50 12.80 20 2000 12.50 13.40B 11.00A 11.00A 11.00 -1.40 10 12.40 22 1473 2005 ---- 12.80B 10.60A 10.60A 10.60 -1.40 12.00 2010 10.80 12.50B 10.30A 10.90B 10.20 -1.40 18 11.60 13 2015 ---- 12.10B 10.00A 12.10B 9.90 -1.30 11.20 13 2020 ---- 11.70B 9.60A 11.70B 9.60 -1.20 10.80 71 2025 10.00 11.30B 9.30A 9.30A 9.30 -1.20 3 10.50 326 2030 ---- 11.00B 9.00A 9.00A 9.00 -1.20 10.20 6 2035 ---- 10.40B 8.80A 8.80A 8.70 -1.10 9.80 2040 8.80 10.20B 8.50A 8.90B 8.40 -1.10 40 9.50 150 2045 ---- 9.80B 8.20A 8.20A 8.10 -1.10 9.20 5 2050 ---- 9.60B 8.00A 8.00A 7.90 -1.00 8.90 42 844 2055 9.10 9.10 7.70A 7.70A 7.60 -1.00 1 8.60 1 1 2060 ---- 8.80B 7.50A 7.50A 7.40 -1.00 8.40 10 2065 ---- 8.60B 7.30A 7.30A 7.20 -.90 8.10 2070 8.30 8.40 7.10A 7.10A 7.00 -.80 3 7.80 19 91 2075 ---- 8.20B 6.90A 6.90A 6.80 -.80 7.60 73 2080 ---- 7.80B 6.60A 6.60A 6.60 -.80 7.40 16 2085 ---- 7.50B 6.40A 6.40A 6.40 -.70 7.10 2090 ---- 7.30B 6.30A 6.30A 6.20 -.70 6.90 10 2095 ---- 7.10B 6.10A 6.10A 6.00 -.70 6.70 6 2100 ---- 7.00B 5.90A 5.90A 5.80 -.70 6.50 5 828 2105 ---- 6.60B 5.70A 5.70A 5.70 -.60 6.30 38 2110 ---- 6.40B 5.50A 5.50A 5.50 -.60 6.10 2115 ---- 6.20B 5.40A 5.40A 5.40 -.50 5.90 2120 ---- 6.10B 5.20A 6.10B 5.20 -.50 5.70 59 2125 ---- 6.00B 5.10A 5.10A 5.10 -.50 5.60 10 2130 ---- 5.70B 4.90A 5.70B 4.90 -.50 5.40 62 2135 ---- 5.50B 4.80A 5.50B 4.80 -.40 5.20 2140 ---- 5.40B 4.70A 5.40B 4.60 -.50 5.10 46 2145 ---- 5.20B 4.50A 5.20B 4.50 -.40 4.90 2150 ---- 5.20B 4.40A 5.20B 4.40 -.40 4.80 124 2155 ---- 4.90B 4.30A 4.90B 4.20 -.50 4.70 2160 ---- 4.80B 4.20A 4.80B 4.10 -.40 4.50 32 2165 ---- 4.60B 4.00A 4.60B 4.00 -.40 4.40 2170 ---- 4.50B 3.90A 4.50B 3.90 -.40 4.30 8 2175 4.00 4.50B 3.80A 3.80A 3.80 -.40 46 4.20 14 2180 ---- 4.20B 3.70A 4.20B 3.70 -.30 4.00 9 2185 ---- 4.10B 3.60A 4.10B 3.60 -.30 3.90 2190 ---- 4.00B 3.50A 4.00B 3.50 -.30 3.80 66 2195 ---- 3.90B 3.40A 3.90B 3.40 -.30 3.70 2200 ---- 3.90B 3.30A 3.90B 3.30 -.30 3.60 3 1117 2205 ---- 3.70B 3.20A 3.70B 3.20 -.30 3.50 9 2210 ---- 3.60B 3.20A 3.60B 3.10 -.30 3.40 2 2215 ---- 3.50B 3.10A 3.50B 3.00 -.30 3.30 2220 ---- 3.40B 3.00A 3.40B 2.90 -.40 3.30 2225 ---- 3.30B 2.90A 3.30B 2.80 -.40 3.20 7 2230 ---- 3.20B 2.80A 3.20B 2.80 -.30 3.10 2235 ---- 3.10B 2.80A 3.10B 2.70 -.30 3.00 4 2240 ---- 3.00B 2.70A 3.00B 2.60 -.30 2.90 15 2245 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 7 2250 ---- 2.90B 2.60A 2.90B 2.50 -.30 2.80 869 2255 ---- 2.80B 2.50A 2.80B 2.40 -.30 2.70 2260 ---- 2.70B 2.40A 2.70B 2.30 -.30 15 2.60 2265 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 2270 ---- 2.60B 2.30A 2.60B 2.20 -.30 2.50 2275 ---- 2.50B 2.30A 2.50B 2.20 -.20 2.40 114 2280 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 22 2285 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 6 2290 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 2300 1.80 1.80 1.80 1.80 1.90 -.30 20 2.20 5 1236 2310 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 2320 1.80 1.90B 1.70 1.70 1.70 -.30 15 2.00 20 2325 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 46 2330 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 4 2340 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1 2350 1.40 1.40 1.40 1.40 1.50 -.20 10 1.70 512 2360 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 2370 ---- ---- ---- ---- 1.30 -.20 1.50 57 2375 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 71 2400 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 506 2425 ---- ---- ---- ---- 1.00 -.20 1.20 40 2450 ---- ---- ---- ---- .90 -.20 1.10 44 2475 ---- ---- ---- ---- .80 -.20 1.00 2500 ---- ---- ---- ---- .70 -.20 .90 772 2525 ---- ---- ---- ---- .60 -.20 .80 30 2550 ---- ---- ---- ---- .60 -.10 .70 29 2700 .40 .40 .40 .40 .40 -.10 20 .50 642 3000 .30 .30 .30 .30 .30 -.10 5 .40 256 OG MAY23 Gold Option CALL 1000 ---- 803.10B 785.50A 785.50A 785.70 -13.70 799.40 1025 ---- 778.10B 760.70A 760.70A 760.70 -13.70 774.40 1050 ---- 753.20B 735.40A 735.40A 735.70 -13.70 749.40 1075 ---- 728.20B 710.40A 710.40A 710.70 -13.70 724.40 1100 ---- 703.30B 685.40A 685.40A 685.70 -13.70 699.40 1125 ---- 678.30B 660.40A 660.40A 660.70 -13.70 674.40 1150 ---- 653.40B 635.40A 635.40A 635.70 -13.70 649.40 1175 ---- 628.40B 610.40A 610.40A 610.70 -13.70 624.40 1200 ---- 603.40B 585.40A 585.40A 585.70 -13.70 599.40 1225 ---- 578.40B 560.40A 560.40A 560.70 -13.70 574.40 1250 ---- 553.50B 535.30A 535.30A 535.70 -13.70 549.40 1 1275 ---- 528.50B 510.30A 510.30A 510.70 -13.70 524.40 1300 ---- 503.60B 485.20A 485.20A 485.70 -13.70 499.40 9 1325 ---- 478.60B 460.20A 460.20A 460.70 -13.70 474.40 1350 ---- 453.70B 434.00A 434.00A 435.70 -13.70 449.40 1375 ---- 433.40B 409.20A 409.20A 410.70 -13.70 424.40 1380 ---- 423.80B 405.30A 405.30A 405.70 -13.70 419.40 1390 ---- 413.80B 395.30A 395.30A 395.80 -13.60 409.40 1400 ---- 408.60B 384.50A 384.50A 385.90 -13.60 399.50 1410 ---- 393.90B 375.50A 375.50A 376.00 -13.50 389.50 1420 ---- 384.10B 365.70A 365.70A 366.10 -13.50 379.60 1425 ---- 383.90B 359.90A 359.90A 361.20 -13.50 374.70 1430 ---- 374.20B 355.80A 355.80A 356.30 -13.40 369.70 1440 ---- 364.40B 345.80A 345.80A 346.50 -13.40 359.90 1450 ---- 359.30B 335.60A 335.60A 336.70 -13.40 350.10 1460 ---- 344.90B 326.40A 326.40A 327.00 -13.30 340.30 1470 ---- 335.10B 316.90A 316.90A 317.30 -13.30 330.60 1475 ---- 335.00B 311.40A 311.40A 312.50 -13.20 325.70 1480 ---- 325.50B 307.10A 307.10A 307.70 -13.20 320.90 1485 ---- 320.60B 302.30A 302.30A 302.90 -13.20 316.10 1490 ---- 315.80B 297.60A 297.60A 298.10 -13.10 311.20 1495 ---- 311.00B 292.70A 292.70A 293.30 -13.10 306.40 1500 ---- 310.90B 287.50A 287.50A 288.50 -13.20 301.70 1505 ---- 301.40B 283.20A 283.20A 283.80 -13.10 296.90 1510 ---- 296.60B 278.50A 278.50A 279.10 -13.00 292.10 1515 ---- 291.90B 273.80A 273.80A 274.40 -13.00 287.40 1520 ---- 287.10B 268.90A 268.90A 269.70 -13.00 282.70 1525 ---- 287.00B 264.00A 264.00A 265.00 -12.90 277.90 1530 ---- 277.70B 259.70A 259.70A 260.30 -12.90 273.20 1535 ---- 273.00B 255.20A 255.20A 255.70 -12.90 268.60 1540 ---- 268.30B 250.60A 250.60A 251.10 -12.80 263.90 1545 ---- 263.60B 245.80A 245.80A 246.50 -12.80 259.30 1550 ---- 263.50B 240.90A 240.90A 241.90 -12.70 254.60 3 1555 ---- 254.30B 236.60A 236.60A 237.30 -12.70 250.00 1560 ---- 249.70B 231.70A 231.70A 232.80 -12.60 245.40 1565 ---- 245.10B 227.20A 227.20A 228.20 -12.70 240.90 1570 ---- 240.60B 222.70A 222.70A 223.70 -12.60 236.30 1575 ---- 240.40B 218.20A 218.20A 219.20 -12.60 231.80 1580 ---- 235.90B 213.80A 213.80A 214.80 -12.50 227.30 1 1585 ---- 231.30B 209.40A 209.40A 210.40 -12.40 222.80 1590 ---- 226.80B 205.00A 205.00A 206.00 -12.30 218.30 1595 ---- 222.30B 200.60A 200.60A 201.60 -12.30 213.90 1600 ---- 217.90B 196.20A 196.20A 197.20 -12.30 209.50 1605 ---- 213.40B 191.90A 191.90A 192.90 -12.20 205.10 1610 ---- 209.00B 187.70A 187.70A 188.70 -12.10 200.80 1615 ---- 204.60B 183.40A 183.40A 184.40 -12.10 196.50 1620 ---- 200.30B 179.20A 179.20A 180.20 -12.00 192.20 1625 ---- 195.90B 175.10A 175.10A 176.00 -11.90 187.90 1630 ---- 191.70B 170.90A 170.90A 171.90 -11.80 183.70 2 1635 ---- 187.40B 166.80A 166.80A 167.80 -11.70 179.50 1 1640 ---- 183.20B 162.80A 162.80A 163.70 -11.70 175.40 1645 ---- 179.00B 158.80A 158.80A 159.70 -11.60 171.30 1650 ---- 174.80B 154.80A 154.80A 155.70 -11.50 167.20 1655 ---- 170.70B 150.90A 150.90A 151.80 -11.40 163.20 1660 ---- 166.60B 147.00A 147.00A 147.90 -11.30 159.20 5 1665 ---- 162.60B 143.20A 143.20A 144.10 -11.20 155.30 1670 ---- 158.60B 139.40A 139.40A 140.30 -11.10 151.40 2 1675 ---- 154.70B 135.70A 135.70A 136.50 -11.00 147.50 3 1680 ---- 150.80B 132.10A 132.10A 132.80 -10.90 143.70 4 1685 ---- 146.90B 128.40A 128.40A 129.20 -10.80 140.00 1690 ---- 143.10B 124.90A 124.90A 125.60 -10.70 136.30 4 1695 ---- 139.30B 121.40A 121.40A 122.10 -10.50 132.60 1700 ---- 135.60B 117.90A 117.90A 118.70 -10.30 129.00 26 1705 ---- 132.00B 114.60A 114.60A 115.30 -10.20 125.50 1 1710 ---- 128.40B 111.20A 111.20A 111.90 -10.10 122.00 1715 ---- 124.90B 108.00A 108.00A 108.70 -9.90 118.60 1 1720 ---- 121.40B 104.80A 104.80A 105.50 -9.70 115.20 4 1725 ---- 118.00B 101.70A 101.70A 102.30 -9.60 111.90 1730 ---- 114.60B 98.60A 98.60A 99.20 -9.50 108.70 1735 ---- 111.30B 95.60A 95.60A 96.20 -9.30 105.50 1740 ---- 108.10B 92.70A 92.70A 93.30 -9.10 102.40 4 1745 ---- 104.90B 89.80A 89.80A 90.40 -8.90 99.30 1750 ---- 101.80B 87.00A 87.00A 87.60 -8.70 96.30 105 1755 ---- 98.80B 84.30A 84.30A 84.80 -8.60 93.40 1760 ---- 95.80B 81.60A 95.80B 82.20 -8.40 90.60 1765 ---- 92.90B 79.00A 92.90B 79.60 -8.20 87.80 10 1770 ---- 90.10B 76.50A 90.10B 77.00 -8.10 85.10 1775 ---- 87.30B 74.00A 87.30B 74.50 -8.00 82.50 257 1780 ---- 84.60B 71.60A 71.60A 72.10 -7.80 79.90 1785 ---- 81.90B 69.30A 81.90B 69.80 -7.60 77.40 1 1790 ---- 79.40B 67.10A 67.10A 67.50 -7.50 75.00 1795 ---- 76.90B 64.90A 76.90B 65.30 -7.30 72.60 1800 ---- 74.40B 62.80A 62.80A 63.10 -7.20 70.30 215 1805 ---- 72.10B 60.70A 60.70A 61.10 -6.90 68.00 1810 ---- 69.80B 58.70A 58.70A 59.00 -6.90 65.90 1815 ---- 67.50B 56.80A 56.80A 57.10 -6.70 63.80 1 1820 ---- 65.40B 54.90A 54.90A 55.20 -6.50 61.70 1825 ---- 63.40B 53.10A 53.10A 53.40 -6.30 59.70 100 1830 ---- 61.20B 51.40A 51.40A 51.60 -6.20 57.80 4 1835 ---- 59.20B 49.70A 49.70A 49.90 -6.00 55.90 5 1840 ---- 57.30B 48.10A 48.10A 48.20 -5.90 54.10 10 1845 ---- 55.40B 46.50A 46.50A 46.60 -5.80 52.40 1850 ---- 53.90B 45.00A 45.00A 45.10 -5.60 2 50.70 510 1855 ---- 51.90B 43.50A 43.50A 43.60 -5.40 49.00 1860 ---- 50.20B 42.10A 42.10A 42.20 -5.20 47.40 1865 ---- 48.60B 40.70A 40.70A 40.80 -5.10 45.90 10 1870 ---- 47.00B 39.40A 39.40A 39.50 -4.90 44.40 1875 ---- 45.70B 38.10A 38.10A 38.20 -4.80 43.00 72 1880 ---- 44.00B 36.90A 36.90A 36.90 -4.70 41.60 1885 ---- 42.60B 35.70A 35.70A 35.70 -4.50 40.20 1890 ---- 41.20B 34.50A 34.50A 34.60 -4.30 38.90 7 1895 ---- 39.90B 33.40A 33.40A 33.50 -4.20 37.70 6 1900 ---- 38.70B 32.40A 32.40A 32.40 -4.10 36.50 6 610 1905 ---- 37.40B 31.30A 31.30A 31.40 -3.90 35.30 1 1910 ---- 36.20B 30.40A 30.40A 30.40 -3.80 34.20 2 1915 ---- 35.10B 29.40A 29.40A 29.40 -3.70 33.10 1920 ---- 33.90B 28.50A 28.50A 28.50 -3.60 32.10 1 1925 ---- 33.00B 27.60A 27.60A 27.60 -3.40 31.00 600 1930 ---- 31.80B 26.70A 26.70A 26.70 -3.40 30.10 5 1935 ---- 30.80B 25.90A 25.90A 25.90 -3.20 29.10 1940 ---- 29.90B 25.00A 25.00A 25.10 -3.10 28.20 1945 ---- 28.90B 24.30A 24.30A 24.30 -3.00 27.30 1950 ---- 28.10B 23.50A 23.50A 23.60 -2.90 26.50 6 6 1955 ---- 27.20B 22.80A 22.80A 22.90 -2.70 25.60 1960 ---- 26.30B 22.10A 22.10A 22.20 -2.70 24.90 1965 ---- 25.50B 21.50A 21.50A 21.50 -2.60 24.10 10 1970 ---- 24.80B 20.80A 20.80A 20.90 -2.50 23.40 1975 ---- 24.00B 20.20A 20.20A 20.20 -2.40 22.60 1980 ---- 23.30B 19.60A 19.60A 19.60 -2.40 22.00 2 1985 ---- 22.60B 19.10A 19.10A 19.00 -2.30 21.30 1990 ---- 21.90B 18.50A 18.50A 18.50 -2.20 20.70 1995 ---- 21.20B 18.00A 18.00A 17.90 -2.10 20.00 2000 ---- 20.60B 17.40A 17.40A 17.40 -2.10 19.50 34 2005 ---- 20.00B 17.00A 17.00A 16.90 -2.00 18.90 2010 ---- 19.40B 16.50A 16.50A 16.40 -1.90 18.30 2015 ---- 18.80B 16.00A 16.00A 16.00 -1.80 17.80 2020 ---- 18.30B 15.60A 15.60A 15.50 -1.80 17.30 2025 ---- 17.80B 15.10A 15.10A 15.10 -1.70 16.80 22 2030 ---- 17.30B 14.70A 14.70A 14.60 -1.70 16.30 7 2035 ---- 16.80B 14.30A 14.30A 14.20 -1.70 15.90 2040 ---- 16.30B 13.90A 13.90A 13.80 -1.60 15.40 2045 ---- 15.80B 13.50A 13.50A 13.40 -1.60 15.00 2050 ---- 15.40B 13.20A 13.20A 13.10 -1.50 14.60 4 2055 ---- 15.00B 12.80A 12.80A 12.70 -1.50 14.20 2060 ---- 14.50B 12.50A 12.50A 12.40 -1.40 13.80 2065 ---- 14.10B 12.10A 12.10A 12.00 -1.40 13.40 2070 ---- 13.70B 11.80A 11.80A 11.70 -1.40 13.10 1 2075 ---- 13.40B 11.50A 11.50A 11.40 -1.30 12.70 2080 ---- 13.00B 11.20A 11.20A 11.10 -1.30 12.40 2085 ---- 12.60B 10.90A 10.90A 10.80 -1.20 12.00 2090 ---- 12.30B 10.70A 10.70A 10.50 -1.20 11.70 2095 ---- 12.00B 10.40A 10.40A 10.20 -1.20 11.40 2100 ---- 11.60B 10.10A 10.10A 10.00 -1.10 11.10 6 2105 10.00 11.30B 9.90A 9.90A 9.70 -1.10 1 10.80 3 2110 ---- 11.00B 9.60A 9.60A 9.50 -1.00 10.50 2115 ---- 10.70B 9.40A 9.40A 9.20 -1.10 10.30 5 2120 ---- 10.50B 9.10A 9.10A 9.00 -1.00 10.00 1 1 2125 ---- 10.20B 8.90A 8.90A 8.80 -.90 9.70 1 1 2130 ---- 9.90B 8.70A 8.70A 8.50 -1.00 9.50 2135 ---- 9.70B 8.50A 8.50A 8.30 -.90 9.20 2140 ---- 9.40B 8.30A 8.30A 8.10 -.90 9.00 1 2145 ---- 9.20B 8.10A 8.10A 7.90 -.90 8.80 2150 ---- 8.90B 7.90A 8.90B 7.70 -.80 8.50 2155 ---- 8.70B 7.70A 8.70B 7.50 -.80 8.30 2160 ---- 8.50B 7.50A 7.50A 7.40 -.70 8.10 2165 ---- 8.30B 7.40A 8.30B 7.20 -.70 7.90 2170 ---- 8.10B 7.20A 8.10B 7.00 -.70 7.70 1 2175 ---- 7.90B 7.00A 7.90B 6.80 -.70 7.50 2180 ---- 7.70B 6.90A 6.90A 6.70 -.70 7.40 2185 ---- 7.50B 6.70A 7.50B 6.50 -.70 7.20 2190 ---- 7.30B 6.50A 7.30B 6.40 -.60 7.00 11 2195 ---- 7.10B 6.40A 6.40A 6.20 -.70 6.90 2200 ---- 7.00B 6.20A 6.20A 6.10 -.60 6.70 2 2205 ---- 6.80B 6.10A 6.10A 5.90 -.70 6.60 2210 ---- 6.60B 6.00A 6.60B 5.80 -.60 6.40 2215 ---- 6.50B 5.80A 5.80A 5.70 -.60 6.30 2220 ---- 6.30B 5.70A 6.30B 5.50 -.60 6.10 2225 ---- 6.20B 5.60A 6.20B 5.40 -.60 6.00 2230 ---- 6.00B 5.40A 6.00B 5.30 -.50 5.80 2235 ---- 5.90B 5.30A 5.90B 5.20 -.50 5.70 2240 ---- 5.70B 5.20A 5.20A 5.10 -.50 5.60 2245 ---- 5.60B 5.10A 5.10A 4.90 -.60 5.50 2250 ---- 5.50B 5.00A 5.50B 4.80 -.50 5.30 4 4 2255 ---- 5.30B 4.90A 5.30B 4.70 -.50 5.20 2260 ---- 5.20B 4.70A 5.20B 4.60 -.50 5.10 2265 ---- 5.10B 4.60A 5.10B 4.50 -.50 5.00 2270 ---- 5.00B 4.50A 5.00B 4.40 -.50 4.90 2275 ---- 4.90B 4.40A 4.90B 4.30 -.50 4.80 7 2280 ---- 4.80B 4.30A 4.80B 4.20 -.50 4.70 2290 ---- 4.60B 4.20A 4.60B 4.00 -.50 4.50 2300 ---- 4.40B 4.00A 4.40B 3.80 -.50 1 4.30 15 2310 ---- 4.20B 3.80A 4.20B 3.70 -.40 4.10 2320 ---- 4.00B 3.70A 4.00B 3.50 -.40 3.90 7 2325 ---- 3.90B 3.60A 3.90B 3.40 -.40 3.80 2330 ---- 3.80B 3.50A 3.80B 3.40 -.30 3.70 2340 ---- 3.70B 3.40A 3.70B 3.20 -.40 3.60 2350 ---- 3.50B 3.20A 3.50B 3.10 -.30 3.40 7 2360 ---- ---- 3.10A 3.10A 2.90 -.40 3.30 2370 ---- ---- 3.00A 3.00A 2.80 -.40 3.20 2375 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 30 2400 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 70 2425 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 30 2450 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 2 2475 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 2500 ---- ---- ---- ---- 1.70 -.20 1.90 30 2525 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 2550 ---- ---- ---- ---- 1.40 -.20 1.60 5 2750 .70 .80 .70 .80 .90 UNCH 20 .90 19 OG JUN23 Gold Option CALL 1000 ---- 802.90B 785.90A 785.90A 785.70 -13.70 799.40 1025 ---- 777.90B 761.20A 761.20A 760.70 -13.70 774.40 1050 ---- 753.00B 735.90A 735.90A 735.70 -13.70 749.40 1060 ---- 743.00B 725.90A 725.90A 725.70 -13.70 739.40 1070 ---- 733.00B 715.90A 715.90A 715.70 -13.70 729.40 1075 ---- 728.00B 710.80A 710.80A 710.70 -13.70 724.40 1080 ---- 723.00B 705.90A 705.90A 705.70 -13.70 719.40 1090 ---- 713.00B 695.80A 695.80A 695.70 -13.70 709.40 1100 ---- 703.10B 685.80A 685.80A 685.70 -13.70 699.40 1110 ---- 693.00B 675.90A 675.90A 675.70 -13.70 689.40 1120 ---- 683.10B 665.80A 665.80A 665.70 -13.70 679.40 1125 ---- 678.10B 660.80A 660.80A 660.70 -13.70 674.40 1130 ---- 673.10B 655.80A 655.80A 655.70 -13.70 669.40 1140 ---- 663.10B 645.80A 645.80A 645.70 -13.70 659.40 1150 ---- 653.10B 635.80A 635.80A 635.70 -13.70 649.40 1155 ---- 648.10B 630.70A 630.70A 630.70 -13.70 644.40 1160 ---- 643.10B 625.70A 625.70A 625.70 -13.70 639.40 1165 ---- 638.10B 620.70A 620.70A 620.70 -13.70 634.40 1170 ---- 633.10B 615.70A 615.70A 615.70 -13.70 629.40 1175 ---- 628.10B 610.80A 610.80A 610.70 -13.70 624.40 1180 ---- 623.10B 605.80A 605.80A 605.70 -13.70 619.40 1185 ---- 618.20B 600.70A 600.70A 600.70 -13.70 614.40 1190 ---- 613.20B 595.70A 595.70A 595.70 -13.70 609.40 1195 ---- 608.20B 590.70A 590.70A 590.70 -13.70 604.40 1200 ---- 603.20B 585.60A 585.60A 585.70 -13.70 599.40 1205 ---- 598.20B 580.80A 580.80A 580.70 -13.70 594.40 1210 ---- 593.20B 575.60A 575.60A 575.70 -13.70 589.40 1215 ---- 588.20B 570.70A 570.70A 570.70 -13.70 584.40 1220 ---- 583.20B 565.90A 565.90A 565.70 -13.70 579.40 1225 ---- 578.20B 560.60A 560.60A 560.70 -13.70 574.40 1230 ---- 573.20B 555.60A 555.60A 555.70 -13.70 569.40 1235 ---- 568.20B 550.60A 550.60A 550.70 -13.70 564.40 1240 ---- 563.20B 545.60A 545.60A 545.70 -13.70 559.40 1245 ---- 558.20B 540.60A 540.60A 540.70 -13.70 554.40 1250 ---- 553.30B 535.70A 535.70A 535.70 -13.70 549.40 1255 ---- 548.30B 530.60A 530.60A 530.70 -13.70 544.40 1260 ---- 543.30B 525.60A 525.60A 525.70 -13.70 539.40 1265 ---- 538.30B 520.60A 520.60A 520.70 -13.70 534.40 1270 ---- 533.30B 515.60A 515.60A 515.70 -13.70 529.40 1275 ---- 528.30B 510.70A 510.70A 510.70 -13.70 524.40 1280 ---- 523.30B 505.50A 505.50A 505.70 -13.70 519.40 1285 ---- 518.30B 500.60A 500.60A 500.70 -13.70 514.40 1290 ---- 513.30B 495.50A 495.50A 495.70 -13.70 509.40 1295 ---- 508.30B 490.50A 490.50A 490.70 -13.70 504.40 1300 ---- 503.40B 485.50A 485.50A 485.70 -13.70 499.40 1305 ---- 498.30B 480.50A 480.50A 480.70 -13.70 494.40 1310 ---- 493.30B 475.50A 475.50A 475.70 -13.70 489.40 1315 ---- 488.30B 470.50A 470.50A 470.70 -13.70 484.40 1320 ---- 483.40B 465.50A 465.50A 465.70 -13.70 479.40 1325 ---- 478.40B 459.10A 459.10A 460.70 -13.70 474.40 1330 ---- 473.40B 455.50A 455.50A 455.70 -13.70 469.40 1335 ---- 468.40B 450.50A 450.50A 450.70 -13.70 464.40 1340 ---- 463.40B 445.50A 445.50A 445.70 -13.70 459.40 1345 ---- 458.40B 440.40A 440.40A 440.70 -13.70 454.40 1350 ---- 458.40B 434.30A 434.30A 435.70 -13.70 449.40 1355 ---- 448.40B 430.50A 430.50A 430.70 -13.70 444.40 1360 ---- 443.50B 425.50A 425.50A 425.70 -13.70 439.40 1365 ---- 438.50B 420.50A 420.50A 420.80 -13.60 434.40 1370 ---- 433.50B 415.60A 415.60A 415.80 -13.60 429.40 1375 ---- 433.60B 409.60A 409.60A 410.90 -13.50 424.40 1380 ---- 423.60B 405.70A 405.70A 405.90 -13.60 419.50 1385 ---- 418.70B 400.80A 400.80A 401.00 -13.50 414.50 1390 ---- 413.80B 395.90A 395.90A 396.00 -13.50 409.50 1395 ---- 408.90B 390.90A 390.90A 391.10 -13.50 404.60 1400 ---- 408.90B 385.20A 385.20A 386.20 -13.50 399.70 86 1405 ---- 399.00B 381.10A 381.10A 381.30 -13.40 394.70 1410 ---- 394.10B 376.20A 376.20A 376.40 -13.40 389.80 1415 ---- 389.20B 371.30A 371.30A 371.60 -13.30 384.90 1420 ---- 384.30B 366.40A 366.40A 366.70 -13.30 380.00 1425 ---- 384.40B 360.80A 360.80A 361.80 -13.30 375.10 1430 ---- 374.50B 356.70A 356.70A 357.00 -13.20 370.20 1435 ---- 369.60B 351.90A 351.90A 352.10 -13.30 365.40 1440 ---- 364.80B 346.90A 346.90A 347.30 -13.20 360.50 1445 ---- 359.90B 342.10A 342.10A 342.50 -13.20 355.70 1450 ---- 360.10B 336.70A 336.70A 337.70 -13.10 350.80 1455 ---- 350.30B 332.40A 332.40A 332.90 -13.10 346.00 1460 ---- 345.60B 327.60A 327.60A 328.10 -13.10 341.20 1465 ---- 340.80B 322.90A 322.90A 323.40 -13.00 336.40 1470 ---- 335.90B 318.10A 318.10A 318.60 -13.00 331.60 1475 ---- 336.10B 312.90A 312.90A 313.90 -13.00 326.90 1480 ---- 326.40B 308.80A 308.80A 309.10 -13.00 322.10 1485 ---- 321.60B 303.90A 303.90A 304.40 -13.00 317.40 200 1490 ---- 316.90B 299.20A 299.20A 299.70 -12.90 312.60 1495 ---- 312.20B 294.50A 294.50A 295.00 -12.90 307.90 1500 ---- 312.30B 289.50A 289.50A 290.30 -12.90 303.20 1505 ---- 302.80B 285.20A 285.20A 285.70 -12.80 298.50 1510 ---- 298.10B 280.70A 280.70A 281.10 -12.80 293.90 1515 ---- 293.40B 276.00A 276.00A 276.40 -12.80 289.20 1520 ---- 288.70B 271.30A 271.30A 271.80 -12.80 284.60 1525 ---- 288.90B 266.40A 266.40A 267.20 -12.80 280.00 1530 ---- 279.50B 262.20A 262.20A 262.70 -12.70 275.40 1535 ---- 274.90B 257.30A 257.30A 258.10 -12.70 270.80 1540 ---- 270.30B 252.80A 252.80A 253.60 -12.70 266.30 1545 ---- 265.80B 248.30A 248.30A 249.10 -12.60 261.70 1550 ---- 265.80B 243.80A 243.80A 244.60 -12.60 257.20 1555 ---- 261.30B 239.30A 239.30A 240.20 -12.50 252.70 1560 ---- 256.80B 234.90A 234.90A 235.70 -12.50 248.20 1565 ---- 252.30B 230.50A 230.50A 231.30 -12.50 243.80 1570 ---- 247.80B 226.10A 226.10A 226.90 -12.40 239.30 1575 ---- 243.30B 221.80A 221.80A 222.60 -12.30 234.90 1580 ---- 238.90B 217.40A 217.40A 218.20 -12.40 230.60 1585 ---- 234.50B 213.10A 213.10A 213.90 -12.30 226.20 1590 ---- 230.10B 208.90A 208.90A 209.70 -12.20 221.90 1595 ---- 225.70B 204.60A 204.60A 205.40 -12.20 217.60 1600 ---- 221.40B 200.40A 200.40A 201.20 -12.10 213.30 1 1605 ---- 217.10B 196.30A 196.30A 197.10 -12.00 209.10 1610 ---- 212.80B 192.10A 192.10A 192.90 -11.90 204.80 1615 ---- 208.50B 188.00A 188.00A 188.80 -11.90 200.70 1620 ---- 204.30B 183.90A 183.90A 184.70 -11.80 196.50 1625 ---- 200.10B 179.90A 179.90A 180.70 -11.70 192.40 1630 ---- 195.90B 175.90A 175.90A 176.70 -11.60 188.30 1635 ---- 191.80B 172.00A 172.00A 172.70 -11.60 184.30 1640 ---- 187.70B 168.10A 168.10A 168.80 -11.50 180.30 1645 ---- 183.70B 164.20A 164.20A 164.90 -11.40 176.30 1650 ---- 179.70B 160.40A 160.40A 161.10 -11.30 172.40 1 1655 ---- 175.70B 156.60A 156.60A 157.30 -11.20 168.50 1660 ---- 171.70B 152.90A 152.90A 153.60 -11.00 164.60 50 1665 ---- 167.90B 149.20A 149.20A 149.80 -11.00 160.80 30 1670 ---- 164.00B 145.60A 145.60A 146.20 -10.90 157.10 90 1675 ---- 160.20B 142.00A 142.00A 142.60 -10.80 153.40 313 1680 ---- 156.40B 138.40A 138.40A 139.00 -10.70 149.70 2 1685 ---- 152.70B 134.90A 134.90A 135.50 -10.60 146.10 1 1690 ---- 149.00B 131.50A 131.50A 132.10 -10.40 142.50 1695 ---- 145.40B 128.10A 128.10A 128.70 -10.30 139.00 2 1700 ---- 141.80B 124.80A 124.80A 125.30 -10.20 6 135.50 1266 1705 ---- 138.30B 121.60A 121.60A 122.10 -10.00 132.10 1710 ---- 134.90B 118.40A 118.40A 118.90 -9.90 128.80 1715 ---- 131.50B 115.20A 115.20A 115.70 -9.80 125.50 5 1720 ---- 128.10B 112.10A 112.10A 112.60 -9.60 122.20 1725 ---- 124.80B 109.10A 109.10A 109.60 -9.50 119.10 80 1730 ---- 121.60B 106.20A 106.20A 106.70 -9.20 115.90 1 1735 ---- 118.40B 103.30A 103.30A 103.80 -9.10 112.90 200 1740 ---- 115.30B 100.40A 100.40A 101.00 -8.90 109.90 1 1745 ---- 112.30B 97.60A 97.60A 98.20 -8.70 106.90 20 1750 ---- 109.30B 94.90A 94.90A 95.50 -8.60 104.10 585 1755 ---- 106.30B 92.30A 92.30A 92.90 -8.30 101.20 1760 ---- 103.50B 89.70A 89.70A 90.30 -8.20 98.50 30 1765 ---- 100.70B 87.10A 87.10A 87.70 -8.10 95.80 21 1770 ---- 97.90B 84.70A 97.90B 85.20 -8.00 93.20 1 1775 ---- 95.30B 82.30A 95.30B 82.70 -7.90 90.60 70 205 1780 ---- 92.70B 79.90A 92.70B 80.40 -7.70 88.10 1785 ---- 90.10B 77.60A 90.10B 78.00 -7.60 85.60 1790 ---- 87.60B 75.40A 87.60B 75.80 -7.40 83.20 10 1795 ---- 85.10B 73.20A 73.20A 73.60 -7.30 80.90 1800 ---- 82.90B 71.10A 82.90B 71.40 -7.20 78.60 47 1473 1805 ---- 80.40B 69.10A 69.10A 69.40 -7.00 76.40 4 1810 ---- 78.40B 67.10A 78.40B 67.40 -6.80 22 74.20 25 1815 ---- 76.00B 65.20A 65.20A 65.50 -6.60 72.10 1820 ---- 73.80B 63.30A 63.30A 63.60 -6.50 70.10 53 1825 ---- 72.10B 61.50A 72.00B 61.80 -6.30 68.10 107 1830 ---- 69.70B 59.80A 69.70B 60.10 -6.00 66.10 1835 ---- 67.70B 58.10A 58.10A 58.30 -6.00 64.30 1840 ---- 65.80B 56.40A 65.80B 56.70 -5.70 62.40 2 1845 ---- 63.80B 54.80A 54.80A 55.10 -5.60 60.70 5 1850 54.00 62.50B 53.20A 54.60B 53.50 -5.50 7 59.00 2961 1855 ---- 60.60B 51.70A 60.60B 51.90 -5.40 57.30 7 1860 ---- 58.70B 50.30A 50.30A 50.50 -5.20 55.70 2 4 1865 ---- 57.40B 48.80A 48.80A 49.00 -5.10 54.10 16 1870 ---- 55.40B 47.50A 47.50A 47.60 -5.00 52.60 12 1875 ---- 54.10B 46.10A 46.10A 46.30 -4.80 51.10 211 1880 ---- 52.30B 44.80A 44.80A 44.90 -4.80 49.70 1885 ---- 50.90B 43.60A 43.60A 43.70 -4.60 48.30 1890 ---- 49.40B 42.40A 42.40A 42.40 -4.50 46.90 1895 ---- 48.10B 41.20A 41.20A 41.30 -4.30 45.60 1900 ---- 47.00B 40.10A 40.10A 40.10 -4.30 44.40 2326 1905 ---- 45.60B 39.00A 39.00A 39.00 -4.20 43.20 14 1910 ---- 44.40B 37.90A 37.90A 37.90 -4.10 42.00 5 1915 ---- 43.00B 36.90A 36.90A 36.90 -3.90 40.80 1920 ---- 42.00B 35.90A 35.90A 35.90 -3.80 39.70 8 1925 ---- 41.00B 35.00A 35.00A 35.00 -3.60 38.60 243 1930 ---- 39.80B 34.00A 34.00A 34.00 -3.60 37.60 31 1935 ---- 38.50B 33.10A 33.10A 33.10 -3.50 36.60 28 1940 ---- 37.70B 32.20A 32.20A 32.30 -3.30 35.60 7 1945 ---- 36.70B 31.40A 31.40A 31.40 -3.20 34.60 14 1950 ---- 35.70B 30.50A 30.50A 30.60 -3.10 33.70 8565 1955 ---- 34.50B 29.70A 29.70A 29.80 -3.00 32.80 1960 ---- 33.70B 28.90A 28.90A 29.00 -2.90 31.90 14 1965 ---- 32.80B 28.20A 28.20A 28.30 -2.80 31.10 1970 ---- 31.90B 27.40A 27.40A 27.50 -2.80 30.30 1975 ---- 31.00B 26.70A 26.70A 26.80 -2.70 29.50 33 1980 ---- 30.30B 26.00A 26.00A 26.10 -2.60 28.70 5 1985 ---- 29.40B 25.40A 25.40A 25.50 -2.40 27.90 1990 ---- 28.70B 24.70A 24.70A 24.80 -2.40 27.20 1995 ---- 27.90B 24.10A 24.10A 24.20 -2.30 26.50 2000 ---- 27.30B 23.50A 23.50A 23.60 -2.20 1 25.80 48 3597 2005 ---- 26.50B 22.90A 22.90A 23.00 -2.10 25.10 2010 ---- 25.80B 22.30A 22.30A 22.40 -2.10 24.50 1 2015 ---- 25.20B 21.80A 21.80A 21.90 -2.00 23.90 2020 ---- 24.60B 21.30A 21.30A 21.30 -2.00 23.30 4 494 2025 ---- 24.00B 20.80A 20.80A 20.80 -1.90 22.70 55 2030 ---- 23.30B 20.30A 20.30A 20.30 -1.80 22.10 2035 ---- 22.70B 19.80A 19.80A 19.80 -1.80 21.60 2040 ---- 22.20B 19.30A 19.30A 19.30 -1.80 21.10 1 2045 ---- 21.60B 18.90A 18.90A 18.90 -1.70 20.60 2050 ---- 21.10B 18.40A 18.40A 18.40 -1.70 20.10 1655 2055 ---- 20.60B 18.00A 18.00A 18.00 -1.60 19.60 2060 ---- 20.10B 17.60A 17.60A 17.50 -1.60 19.10 2065 ---- 19.60B 17.20A 17.20A 17.10 -1.60 18.70 2070 ---- 19.20B 16.80A 16.80A 16.70 -1.50 18.20 4 2075 ---- 18.70B 16.40A 16.40A 16.30 -1.50 17.80 610 2080 ---- 18.30B 16.00A 16.00A 16.00 -1.40 17.40 2085 ---- 17.90B 15.70A 15.70A 15.60 -1.40 17.00 2090 ---- 17.50B 15.30A 15.30A 15.20 -1.40 16.60 2095 ---- 17.10B 15.00A 15.00A 14.90 -1.30 16.20 2100 16.80 16.80 14.70A 14.70A 14.50 -1.40 5 15.90 1210 2105 ---- 16.30B 14.30A 14.30A 14.20 -1.30 15.50 2110 15.40 15.90B 14.00A 14.00A 13.90 -1.30 6 15.20 2115 16.00 16.00 13.70A 13.70A 13.60 -1.20 1 14.80 2120 15.50 15.50 13.40A 13.40A 13.30 -1.20 5 14.50 2125 ---- 14.90B 13.10A 13.10A 13.00 -1.20 14.20 73 2130 ---- 14.60B 12.90A 12.90A 12.70 -1.20 13.90 2 3 2135 ---- 14.20B 12.60A 12.60A 12.40 -1.10 13.50 7 2140 ---- 13.90B 12.30A 12.30A 12.20 -1.00 13.20 2145 ---- 13.60B 12.10A 12.10A 11.90 -1.10 13.00 2150 13.50 13.50 11.80A 11.80A 11.70 -1.00 40 12.70 1237 2155 ---- 13.00B 11.60A 11.60A 11.40 -1.00 12.40 2160 ---- 12.70B 11.30A 11.30A 11.20 -.90 12.10 2165 12.90 12.90 11.10A 11.10A 10.90 -1.00 6 11.90 2170 ---- 12.20B 10.90A 10.90A 10.70 -.90 11.60 2 2175 ---- 11.90B 10.60A 10.60A 10.50 -.90 11.40 19 2180 ---- 11.70B 10.40A 11.70B 10.30 -.80 1 11.10 1 1 2185 ---- 11.40B 10.20A 11.40B 10.10 -.80 10.90 2190 ---- 11.20B 10.00A 11.20B 9.90 -.80 10.70 1 1 2195 ---- 11.00B 9.80A 10.90B 9.70 -.80 10.50 2200 ---- 10.70B 9.60A 9.60A 9.50 -.80 10.30 1317 2205 ---- 10.50B 9.40A 9.40A 9.30 -.80 10.10 2210 ---- 10.30B 9.30A 9.30A 9.10 -.80 9.90 2215 ---- 10.10B 9.10A 9.10A 9.00 -.70 9.70 2220 ---- 9.90B 8.90A 9.90B 8.80 -.70 9.50 2225 ---- 9.70B 8.70A 9.70B 8.60 -.70 9.30 2230 ---- 9.50B 8.60A 9.50B 8.40 -.70 9.10 2235 ---- 9.30B 8.40A 9.30B 8.30 -.60 8.90 2240 ---- 9.10B 8.20A 9.10B 8.10 -.60 8.70 2245 ---- 8.90B 8.10A 8.90B 8.00 -.60 8.60 2250 ---- 8.60B 7.90A 8.60B 7.80 -.60 8.40 661 2255 ---- 8.50B 7.80A 8.50B 7.60 -.60 8.20 2260 ---- 8.30B 7.60A 8.30B 7.50 -.60 8.10 2265 ---- 8.10B 7.50A 8.10B 7.40 -.50 7.90 2270 ---- 8.00B 7.40A 8.00B 7.20 -.50 7.70 36 2275 ---- 7.80B 7.20A 7.80B 7.10 -.50 7.60 21 2280 ---- 7.60B 7.10A 7.60B 6.90 -.50 7.40 2285 ---- 7.50B 7.00A 7.50B 6.80 -.50 7.30 5 2290 ---- 7.30B 6.80A 7.30B 6.70 -.50 7.20 2295 ---- 7.20B 6.70A 7.20B 6.50 -.50 7.00 4 2300 ---- 7.10B 6.60A 7.10B 6.40 -.50 6.90 648 2305 ---- 6.90B 6.50A 6.90B 6.30 -.50 6.80 2310 ---- 6.80B 6.40A 6.80B 6.20 -.40 6.60 2315 ---- 6.70B 6.20A 6.70B 6.10 -.40 6.50 2320 ---- 6.50B 6.10A 6.50B 5.90 -.50 6.40 2325 ---- 6.40B 6.00A 6.40B 5.80 -.50 6.30 2330 ---- 6.30B 5.90A 6.30B 5.70 -.50 6.20 2335 ---- 6.20B 5.80A 6.20B 5.60 -.50 6.10 2340 ---- 6.10B 5.70A 6.10B 5.50 -.40 5.90 2350 ---- 5.80B 5.50A 5.80B 5.30 -.40 5.70 15 2360 ---- 5.60B 5.30A 5.60B 5.10 -.40 5.50 1 1 2370 ---- ---- 5.10A 5.10A 4.90 -.50 5.40 2375 ---- ---- 5.00A 5.00A 4.90 -.40 5.30 25 2380 ---- 5.30B 4.90A 5.30B 4.80 -.40 5.20 2390 ---- 5.10B 4.80A 5.10B 4.60 -.40 5.00 2400 ---- 4.90B 4.60A 4.90B 4.50 -.30 4.80 858 2410 ---- 4.70B 4.50A 4.70B 4.30 -.30 4.60 2420 ---- 4.60B 4.30A 4.60B 4.20 -.30 4.50 2425 ---- 4.50B 4.20A 4.50B 4.10 -.30 4.40 2430 ---- 4.40B 4.20A 4.40B 4.00 -.30 4.30 2440 ---- ---- 4.00A 4.00A 3.90 -.30 4.20 5 2450 ---- 4.10B 3.90A 4.10B 3.80 -.20 4.00 25 2475 ---- 3.80B 3.60A 3.80B 3.50 -.20 3.70 2500 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 588 2525 ---- 3.20B ---- 3.20B 3.00 -.10 3.10 2550 ---- ---- ---- ---- 2.70 -.20 2.90 45 2575 ---- ---- ---- ---- 2.60 -.10 2.70 5 2600 ---- ---- ---- ---- 2.40 -.10 2.50 1320 2625 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 10 2700 ---- ---- ---- ---- 1.80 -.10 1.90 758 2850 ---- ---- ---- ---- 1.30 -.10 1.40 64 2900 ---- ---- ---- ---- 1.10 -.10 1.20 12 3000 .90 .90 .90 .90 1.00 UNCH 1 1.00 1910 850 ---- 952.70B 936.20A 936.20A 935.70 -13.70 949.40 875 ---- 927.70B 911.20A 911.20A 910.70 -13.70 924.40 900 ---- 902.80B 886.10A 886.10A 885.70 -13.70 899.40 925 ---- 877.80B 861.10A 861.10A 860.70 -13.70 874.40 950 ---- 852.80B 836.00A 836.00A 835.70 -13.70 849.40 975 ---- 827.80B 811.00A 811.00A 810.70 -13.70 824.40 OG JLY23 Gold Option CALL 1200 ---- 619.00B 602.20A 602.20A 602.00 -13.60 615.60 1225 ---- 594.00B 577.20A 577.20A 577.00 -13.60 590.60 1250 ---- 569.10B 552.20A 552.20A 552.00 -13.60 565.60 1275 ---- 544.10B 527.10A 527.10A 527.00 -13.60 540.60 1300 ---- 519.20B 502.10A 502.10A 502.00 -13.60 515.60 2 1325 ---- 499.20B 475.40A 475.40A 477.00 -13.60 490.60 1350 ---- 474.30B 450.70A 450.70A 452.00 -13.60 465.60 1375 ---- 449.60B 426.10A 426.10A 427.30 -13.40 440.70 1390 ---- 429.70B 412.60A 412.60A 412.50 -13.40 425.90 1400 ---- 425.00B 401.70A 401.70A 402.80 -13.30 416.10 1410 ---- 410.10B 393.00A 393.00A 393.00 -13.30 406.30 4 1420 ---- 400.40B 383.50A 383.50A 383.30 -13.20 396.50 1425 ---- 400.70B 377.60A 377.60A 378.50 -13.20 391.70 1430 ---- 390.70B 373.60A 373.60A 373.70 -13.10 386.80 2 1440 ---- 381.00B 364.00A 364.00A 364.10 -13.10 377.20 1450 ---- 376.60B 353.60A 353.60A 354.50 -13.00 367.50 1460 ---- 361.80B 345.10A 345.10A 345.00 -13.00 358.00 1470 ---- 352.20B 335.60A 335.60A 335.50 -13.00 348.50 1475 ---- 352.70B 330.00A 330.00A 330.80 -12.90 343.70 1480 ---- 342.80B 326.00A 326.00A 326.10 -12.90 339.00 1 1490 ---- 333.40B 316.60A 316.60A 316.80 -12.80 329.60 1 1495 ---- 328.70B 311.90A 311.90A 312.10 -12.80 324.90 1500 ---- 329.10B 306.70A 306.70A 307.50 -12.80 320.30 1 1505 ---- 319.30B 302.70A 302.70A 302.90 -12.70 315.60 1510 ---- 314.70B 298.10A 298.10A 298.30 -12.70 311.00 1 1515 ---- 310.10B 293.50A 293.50A 293.70 -12.70 306.40 1520 ---- 305.40B 289.00A 289.00A 289.20 -12.60 301.80 1525 ---- 305.90B 283.80A 283.80A 284.60 -12.60 297.20 1530 ---- 296.30B 279.30A 279.30A 280.10 -12.60 292.70 1 1535 ---- 291.70B 274.80A 274.80A 275.60 -12.50 288.10 1540 ---- 288.50B 270.30A 270.30A 271.10 -12.50 283.60 1545 ---- 287.60B 265.90A 265.90A 266.60 -12.50 279.10 1550 ---- 283.00B 261.40A 261.40A 262.20 -12.50 274.70 1555 ---- 278.50B 257.00A 257.00A 257.80 -12.40 270.20 1560 ---- 274.10B 252.60A 252.60A 253.40 -12.40 265.80 1565 ---- 269.60B 248.30A 248.30A 249.00 -12.40 261.40 1 1570 ---- 265.10B 243.90A 243.90A 244.60 -12.40 257.00 1575 ---- 260.70B 239.60A 239.60A 240.30 -12.30 252.60 1580 ---- 256.30B 235.30A 235.30A 236.00 -12.30 248.30 1585 ---- 251.90B 231.10A 231.10A 231.80 -12.20 244.00 1590 ---- 247.60B 226.80A 226.80A 227.50 -12.20 239.70 1595 ---- 243.30B 222.60A 222.60A 223.30 -12.10 235.40 1600 ---- 239.00B 218.40A 218.40A 219.10 -12.10 231.20 1605 ---- 234.70B 214.30A 214.30A 215.00 -12.00 227.00 1610 ---- 230.40B 210.20A 210.20A 210.90 -11.90 222.80 1615 ---- 226.20B 206.10A 206.10A 206.80 -11.80 218.60 1620 ---- 222.00B 202.00A 202.00A 202.70 -11.80 214.50 1625 ---- 217.90B 198.00A 198.00A 198.70 -11.70 210.40 1630 ---- 213.70B 194.10A 194.10A 194.70 -11.70 206.40 1635 ---- 209.60B 190.10A 190.10A 190.80 -11.60 202.40 1640 ---- 205.60B 186.20A 186.20A 186.90 -11.50 198.40 1645 ---- 201.60B 182.40A 182.40A 183.00 -11.40 194.40 1650 ---- 197.60B 178.50A 178.50A 179.20 -11.30 190.50 1655 ---- 193.60B 174.80A 174.80A 175.40 -11.20 186.60 1660 ---- 189.70B 171.00A 171.00A 171.70 -11.10 182.80 1665 ---- 185.80B 167.30A 167.30A 168.00 -11.00 179.00 1670 ---- 182.00B 163.70A 163.70A 164.30 -10.90 175.20 1 1675 ---- 178.20B 160.10A 160.10A 160.70 -10.80 171.50 1680 ---- 174.40B 156.50A 156.50A 157.20 -10.60 167.80 30 1685 ---- 170.70B 153.00A 153.00A 153.60 -10.60 164.20 1 1690 ---- 167.00B 149.50A 149.50A 150.20 -10.40 160.60 1695 ---- 163.40B 146.10A 146.10A 146.70 -10.40 157.10 1700 ---- 159.80B 142.70A 142.70A 143.40 -10.20 153.60 9 1705 ---- 156.20B 139.40A 139.40A 140.00 -10.20 150.20 1710 ---- 152.80B 136.20A 136.20A 136.80 -10.00 146.80 1715 ---- 149.30B 132.90A 132.90A 133.50 -9.90 143.40 1720 ---- 145.90B 129.80A 129.80A 130.40 -9.80 140.20 1725 ---- 142.60B 126.70A 126.70A 127.20 -9.70 136.90 1730 ---- 139.30B 123.60A 123.60A 124.20 -9.60 133.80 5 1735 ---- 136.00B 120.60A 120.60A 121.20 -9.40 130.60 1740 ---- 132.90B 117.70A 117.70A 118.20 -9.40 127.60 1745 ---- 129.70B 114.80A 114.80A 115.30 -9.20 124.50 1750 ---- 126.60B 111.90A 111.90A 112.50 -9.10 121.60 320 1755 ---- 123.60B 109.20A 109.20A 109.70 -9.00 118.70 1760 ---- 120.70B 106.50A 106.50A 106.90 -8.90 115.80 1765 ---- 117.70B 103.80A 103.80A 104.20 -8.80 113.00 31 1770 ---- 114.90B 101.20A 101.20A 101.60 -8.60 110.20 1775 ---- 112.10B 98.60A 98.60A 99.10 -8.40 107.50 19 1780 ---- 109.30B 96.10A 96.10A 96.50 -8.40 104.90 1785 ---- 106.60B 93.70A 93.70A 94.10 -8.20 102.30 19 1790 ---- 104.00B 91.30A 91.30A 91.70 -8.00 99.70 1795 ---- 101.40B 89.00A 89.00A 89.30 -8.00 97.30 1800 ---- 98.90B 86.70A 86.70A 87.10 -7.70 94.80 101 1805 ---- 96.40B 84.50A 84.50A 84.80 -7.60 92.40 1810 ---- 94.00B 82.40A 82.40A 82.70 -7.40 90.10 1815 ---- 91.60B 80.30A 80.30A 80.50 -7.30 87.80 1820 ---- 89.30B 78.20A 78.20A 78.50 -7.10 85.60 1825 ---- 87.10B 76.20A 76.20A 76.40 -7.00 83.40 1830 ---- 84.90B 74.30A 74.30A 74.50 -6.80 81.30 1835 ---- 82.80B 72.40A 72.40A 72.60 -6.60 79.20 1840 ---- 80.70B 70.50A 70.50A 70.70 -6.50 77.20 14 1845 ---- 78.60B 68.80A 68.80A 68.90 -6.40 75.30 1850 ---- 76.70B 67.00A 67.00A 67.10 -6.30 73.40 317 1855 ---- 74.70B 65.30A 65.30A 65.40 -6.10 71.50 1860 ---- 72.80B 63.70A 63.70A 63.80 -5.90 69.70 1865 ---- 71.00B 62.10A 62.10A 62.10 -5.90 68.00 1870 ---- 69.20B 60.50A 60.50A 60.60 -5.60 66.20 1875 ---- 67.50B 59.00A 59.00A 59.00 -5.60 64.60 1880 ---- 65.80B 57.50A 57.50A 57.50 -5.50 63.00 1885 ---- 64.10B 56.10A 56.10A 56.10 -5.30 61.40 1890 ---- 62.50B 54.70A 54.70A 54.70 -5.20 59.90 1895 ---- 61.00B 53.40A 53.40A 53.30 -5.10 58.40 1900 ---- 59.50B 52.00A 52.00A 52.00 -5.00 57.00 42 1905 ---- 58.00B 50.80A 50.80A 50.70 -4.90 55.60 1910 ---- 56.60B 49.50A 49.50A 49.50 -4.70 54.20 1915 ---- 55.20B 48.30A 48.30A 48.20 -4.70 52.90 1920 ---- 53.80B 47.20A 47.20A 47.10 -4.50 51.60 1925 ---- 52.50B 46.00A 46.00A 45.90 -4.40 50.30 1930 ---- 51.20B 44.90A 44.90A 44.80 -4.30 49.10 22 1935 ---- 50.00B 43.80A 43.80A 43.70 -4.20 47.90 1940 ---- 48.80B 42.80A 42.80A 42.70 -4.10 46.80 27 1945 ---- 47.60B 41.80A 41.80A 41.70 -4.00 45.70 1950 ---- 46.50B 40.80A 40.80A 40.70 -3.90 44.60 2 1955 ---- 45.40B 39.80A 39.80A 39.70 -3.80 43.50 1960 ---- 44.30B 38.90A 38.90A 38.80 -3.70 42.50 1965 ---- 43.30B 38.00A 38.00A 37.90 -3.60 41.50 1970 ---- 42.20B 37.10A 37.10A 37.00 -3.50 40.50 1 1975 ---- 41.30B 36.30A 36.30A 36.10 -3.50 39.60 1980 ---- 40.30B 35.40A 35.40A 35.30 -3.30 38.60 1985 ---- 39.40B 34.60A 34.60A 34.50 -3.20 37.70 1990 ---- 38.40B 33.80A 33.80A 33.70 -3.20 36.90 1995 ---- 37.50B 33.00A 33.00A 32.90 -3.10 36.00 2000 ---- 36.70B 32.30A 32.30A 32.20 -3.00 35.20 1 29 2005 ---- 35.80B 31.60A 31.60A 31.50 -2.90 34.40 2010 ---- 35.00B 30.90A 30.90A 30.70 -2.90 33.60 2015 ---- 34.20B 30.20A 30.20A 30.10 -2.70 32.80 2020 ---- 33.50B 29.50A 29.50A 29.40 -2.70 32.10 2025 ---- 32.70B 28.90A 28.90A 28.70 -2.70 31.40 2030 ---- 32.00B 28.20A 28.20A 28.10 -2.60 30.70 2035 ---- 31.30B 27.60A 27.60A 27.50 -2.50 30.00 2040 ---- 30.60B 27.00A 27.00A 26.90 -2.40 29.30 2045 ---- 29.90B 26.40A 26.40A 26.30 -2.40 28.70 2050 ---- 29.20B 25.90A 25.90A 25.70 -2.40 28.10 2055 ---- 28.60B 25.30A 25.30A 25.20 -2.30 27.50 2060 ---- 28.00B 24.80A 24.80A 24.60 -2.30 26.90 2065 ---- 27.40B 24.30A 24.30A 24.10 -2.20 26.30 2070 ---- 26.80B 23.80A 23.80A 23.60 -2.10 25.70 2075 ---- 26.20B 23.30A 23.30A 23.10 -2.10 25.20 1 2080 ---- 25.70B 22.80A 22.80A 22.60 -2.10 24.70 2085 ---- 25.10B 22.30A 22.30A 22.10 -2.00 24.10 2090 ---- 24.60B 21.90A 21.90A 21.70 -1.90 23.60 2095 ---- 24.10B 21.40A 21.40A 21.20 -1.90 23.10 2100 22.50 23.60B 21.00A 21.00A 20.80 -1.90 8 22.70 2105 ---- 23.10B 20.60A 20.60A 20.40 -1.80 22.20 1 2110 ---- 22.60B 20.20A 20.20A 20.00 -1.70 21.70 2115 ---- 22.10B 19.80A 19.80A 19.60 -1.70 21.30 2120 ---- 21.70B 19.40A 19.40A 19.20 -1.70 20.90 2125 ---- 21.20B 19.00A 19.00A 18.80 -1.70 20.50 2130 ---- 20.80B 18.70A 18.70A 18.40 -1.60 20.00 2 2135 ---- 20.40B 18.30A 18.30A 18.00 -1.60 19.60 2140 ---- 20.00B 17.90A 17.90A 17.70 -1.60 19.30 2145 ---- 19.60B 17.60A 17.60A 17.30 -1.60 18.90 2150 ---- 19.20B 17.30A 17.30A 17.00 -1.50 18.50 6 2155 ---- 18.80B 16.90A 16.90A 16.70 -1.40 18.10 2160 ---- 18.40B 16.60A 16.60A 16.40 -1.40 17.80 2165 ---- 18.10B 16.30A 16.30A 16.10 -1.30 17.40 2170 ---- 17.70B 16.00A 16.00A 15.80 -1.30 17.10 2175 ---- 17.40B 15.70A 15.70A 15.50 -1.30 16.80 2180 ---- 17.00B 15.40A 17.00B 15.20 -1.30 16.50 2185 ---- 16.70B 15.10A 16.70B 14.90 -1.30 16.20 2190 ---- 16.40B 14.90A 16.40B 14.60 -1.30 15.90 2195 ---- 16.10B 14.60A 14.60A 14.40 -1.20 15.60 2200 ---- 15.80B 14.30A 14.30A 14.10 -1.20 25 15.30 3 2205 ---- 15.50B 14.10A 15.50B 13.80 -1.20 15.00 2210 ---- 15.20B 13.80A 13.80A 13.60 -1.10 14.70 2215 ---- 14.90B 13.60A 14.90B 13.30 -1.10 14.40 2220 ---- 14.60B 13.30A 13.30A 13.10 -1.10 14.20 2225 ---- 14.30B 13.10A 14.30B 12.90 -1.00 13.90 2230 ---- 14.10B 12.90A 12.90A 12.60 -1.10 13.70 2235 ---- 13.80B 12.70A 13.80B 12.40 -1.00 13.40 2240 ---- 13.60B 12.40A 13.60B 12.20 -1.00 13.20 2245 ---- 13.30B 12.20A 13.30B 12.00 -.90 12.90 2250 12.80 13.10B 12.00A 12.00A 11.80 -.90 20 12.70 300 2255 ---- 12.80B 11.80A 12.80B 11.60 -.90 12.50 2260 ---- 12.60B 11.60A 12.60B 11.40 -.90 12.30 2265 ---- 12.40B 11.40A 12.40B 11.20 -.90 12.10 2270 ---- 12.20B 11.20A 12.20B 11.00 -.80 11.80 2275 ---- 12.00B 11.00A 12.00B 10.80 -.80 11.60 2280 ---- 11.70B 10.90A 11.70B 10.60 -.80 11.40 2290 ---- 11.30B 10.50A 11.30B 10.30 -.70 11.00 2300 ---- 10.90B 10.20A 10.90B 9.90 -.80 10.70 45 2310 ---- 10.60B 9.80A 10.60B 9.60 -.70 10.30 2320 ---- 10.20B 9.50A 10.20B 9.30 -.70 10.00 2325 ---- 10.00B 9.40A 10.00B 9.10 -.70 9.80 2330 ---- 9.90B 9.20A 9.90B 9.00 -.60 9.60 2340 ---- 9.50B 9.00A 9.50B 8.70 -.60 9.30 2350 ---- 9.20B 8.70A 9.20B 8.40 -.60 9.00 2360 ---- 8.90B 8.40A 8.90B 8.20 -.50 8.70 2370 ---- 8.60B 8.10A 8.60B 7.90 -.50 8.40 2375 ---- 8.50B 8.00A 8.50B 7.80 -.50 8.30 2380 ---- 8.40B 7.90A 8.40B 7.70 -.50 8.20 2400 ---- 7.80B 7.40A 7.80B 7.20 -.50 7.70 4 2425 ---- 7.20B 6.90A 7.20B 6.70 -.40 7.10 2450 ---- 6.70B 6.40A 6.70B 6.20 -.40 6.60 45 2475 ---- ---- 5.90A 5.90A 5.80 -.40 6.20 5 2500 ---- 5.80B 5.50A 5.80B 5.40 -.30 5.70 5 2525 ---- 5.40B 5.20A 5.40B 5.00 -.30 5.30 2550 ---- ---- 4.80A 4.80A 4.60 -.40 5.00 2575 ---- ---- 4.50A 4.50A 4.30 -.40 4.70 2700 ---- ---- ---- ---- 3.10 -.20 3.30 126 OG AUG23 Gold Option CALL 1200 ---- 618.40B 602.30A 602.30A 602.00 -13.60 615.60 1225 ---- 593.40B 577.30A 577.30A 577.00 -13.60 590.60 1250 ---- 568.50B 552.30A 552.30A 552.00 -13.60 565.60 1275 ---- 543.50B 527.30A 527.30A 527.00 -13.60 540.60 1300 ---- 524.20B 500.30A 500.30A 502.00 -13.60 515.60 1325 ---- 499.30B 475.60A 475.60A 477.00 -13.60 490.60 1350 ---- 474.60B 451.00A 451.00A 452.20 -13.50 465.70 1375 ---- 450.00B 426.60A 426.60A 427.70 -13.30 441.00 1390 ---- 429.60B 413.40A 413.40A 413.10 -13.20 426.30 1400 ---- 425.60B 402.50A 402.50A 403.40 -13.10 416.50 1410 ---- 410.20B 393.90A 393.90A 393.70 -13.10 406.80 1420 ---- 400.50B 384.40A 384.40A 384.10 -13.10 397.20 1425 ---- 401.50B 378.50A 378.50A 379.40 -13.00 392.40 1430 ---- 390.80B 374.70A 374.70A 374.60 -13.00 387.60 1440 ---- 381.20B 365.30A 365.30A 365.10 -12.90 378.00 1450 ---- 377.60B 354.90A 354.90A 355.60 -12.90 368.50 2 1460 ---- 362.30B 346.40A 346.40A 346.20 -12.90 359.10 1470 ---- 352.90B 337.00A 337.00A 336.90 -12.80 349.70 1475 ---- 353.90B 331.50A 331.50A 332.20 -12.80 345.00 1480 ---- 343.50B 327.70A 327.70A 327.60 -12.80 340.40 1490 ---- 334.20B 318.50A 318.50A 318.40 -12.70 331.10 1495 ---- 329.60B 313.90A 313.90A 313.80 -12.70 326.50 1500 ---- 330.70B 308.60A 308.60A 309.20 -12.70 321.90 1505 ---- 320.40B 304.80A 304.80A 304.70 -12.60 317.30 1510 ---- 315.80B 299.50A 299.50A 300.10 -12.70 312.80 1515 ---- 311.30B 295.00A 295.00A 295.60 -12.60 308.20 1520 ---- 307.00B 290.50A 290.50A 291.10 -12.60 303.70 1525 ---- 307.80B 286.00A 286.00A 286.70 -12.50 299.20 1530 ---- 303.20B 281.60A 281.60A 282.20 -12.50 294.70 1535 ---- 298.70B 277.20A 277.20A 277.80 -12.50 290.30 1540 ---- 294.20B 272.80A 272.80A 273.40 -12.40 285.80 1545 ---- 289.80B 268.40A 268.40A 269.00 -12.40 281.40 1550 ---- 285.30B 264.00A 264.00A 264.60 -12.40 277.00 2 1555 ---- 280.90B 259.70A 259.70A 260.30 -12.40 272.70 1560 ---- 276.50B 255.40A 255.40A 256.00 -12.30 268.30 1565 ---- 272.10B 251.10A 251.10A 251.70 -12.30 264.00 1570 ---- 267.70B 246.90A 246.90A 247.50 -12.20 259.70 1575 ---- 263.40B 242.60A 242.60A 243.20 -12.20 255.40 1580 ---- 259.10B 238.40A 238.40A 239.00 -12.20 251.20 1585 ---- 254.80B 234.30A 234.30A 234.90 -12.10 247.00 1590 ---- 250.50B 230.10A 230.10A 230.70 -12.10 242.80 1595 ---- 246.30B 226.00A 226.00A 226.60 -12.00 238.60 1600 ---- 242.10B 221.90A 221.90A 222.50 -12.00 234.50 1605 ---- 237.90B 217.90A 217.90A 218.50 -11.90 230.40 1610 ---- 233.70B 213.80A 213.80A 214.50 -11.80 226.30 1615 ---- 229.60B 209.90A 209.90A 210.50 -11.70 222.20 1620 ---- 225.50B 205.90A 205.90A 206.50 -11.70 218.20 1625 ---- 221.50B 202.00A 202.00A 202.60 -11.60 214.20 1630 ---- 217.40B 198.10A 198.10A 198.70 -11.60 210.30 1635 ---- 213.40B 194.30A 194.30A 194.90 -11.40 206.30 1640 ---- 209.50B 190.50A 190.50A 191.10 -11.40 202.50 1645 ---- 205.50B 186.70A 186.70A 187.30 -11.30 198.60 2 1650 ---- 201.60B 183.00A 183.00A 183.60 -11.20 194.80 78 1655 ---- 197.80B 179.30A 179.30A 179.90 -11.10 191.00 1660 ---- 193.90B 175.60A 175.60A 176.20 -11.10 187.30 1665 ---- 190.20B 172.00A 172.00A 172.60 -11.00 183.60 1 1670 ---- 186.40B 168.50A 168.50A 169.10 -10.80 179.90 1 1675 ---- 182.70B 165.00A 165.00A 165.60 -10.70 176.30 1680 ---- 179.10B 161.50A 161.50A 162.10 -10.60 172.70 1685 ---- 175.40B 158.10A 158.10A 158.70 -10.50 169.20 1690 ---- 171.90B 154.70A 154.70A 155.30 -10.40 165.70 1695 ---- 168.30B 151.40A 151.40A 151.90 -10.40 162.30 1700 ---- 164.80B 148.10A 148.10A 148.70 -10.20 158.90 238 1705 ---- 161.40B 144.90A 144.90A 145.40 -10.10 155.50 1710 ---- 158.00B 141.70A 141.70A 142.30 -9.90 152.20 1715 ---- 154.70B 138.60A 138.60A 139.10 -9.90 149.00 1720 ---- 151.40B 135.50A 135.50A 136.10 -9.70 145.80 4 1725 ---- 148.10B 132.50A 132.50A 133.00 -9.60 142.60 1730 ---- 144.90B 129.50A 129.50A 130.00 -9.50 139.50 1735 ---- 141.80B 126.60A 126.60A 127.10 -9.40 136.50 1 1740 ---- 138.70B 123.70A 123.70A 124.20 -9.30 133.50 1745 ---- 135.60B 120.90A 120.90A 121.40 -9.20 130.60 1750 ---- 132.60B 118.10A 118.10A 118.70 -9.00 127.70 420 1755 ---- 129.70B 115.40A 115.40A 115.90 -8.90 124.80 1760 ---- 126.80B 112.70A 112.70A 113.30 -8.70 122.00 1765 ---- 123.90B 110.10A 110.10A 110.60 -8.70 119.30 1770 ---- 121.10B 107.60A 107.60A 108.10 -8.50 116.60 1775 ---- 118.40B 105.00A 105.00A 105.50 -8.40 113.90 810 1780 ---- 115.70B 102.60A 102.60A 103.10 -8.30 111.40 1785 ---- 113.10B 100.20A 100.20A 100.60 -8.20 108.80 1790 ---- 110.50B 97.90A 97.90A 98.30 -8.00 106.30 1795 ---- 107.90B 95.60A 95.60A 95.90 -8.00 103.90 1800 ---- 105.50B 93.30A 93.30A 93.70 -7.80 10 101.50 8 1805 ---- 103.00B 91.10A 91.10A 91.40 -7.70 99.10 1810 ---- 100.70B 89.00A 89.00A 89.30 -7.60 96.90 1815 91.10 98.30B 86.90A 91.60B 87.10 -7.50 2 94.60 1820 ---- 96.10B 84.90A 84.90A 85.10 -7.30 92.40 1825 ---- 93.80B 82.90A 82.90A 83.00 -7.30 90.30 15 1830 85.00 91.70B 80.90A 80.90A 81.10 -7.10 5 88.20 1000 1835 ---- 89.50B 79.10A 79.10A 79.10 -7.10 86.20 1840 ---- 87.50B 77.20A 77.20A 77.30 -6.90 84.20 1845 ---- 85.50B 75.40A 75.40A 75.40 -6.80 82.20 1850 ---- 83.50B 73.70A 73.70A 73.70 -6.60 80.30 142 1855 ---- 81.60B 72.00A 72.00A 72.00 -6.50 2 78.50 7 1860 ---- 79.70B 70.30A 70.30A 70.30 -6.40 76.70 1865 ---- 77.90B 68.70A 68.70A 68.60 -6.30 74.90 1870 ---- 76.10B 67.10A 67.10A 67.00 -6.20 73.20 1875 ---- 74.30B 65.60A 65.60A 65.50 -6.00 71.50 1880 ---- 72.60B 64.10A 64.10A 64.00 -5.90 69.90 1885 ---- 71.00B 62.70A 62.70A 62.50 -5.80 68.30 9 1890 ---- 69.40B 61.20A 61.20A 61.10 -5.60 66.70 1895 ---- 67.80B 59.90A 59.90A 59.70 -5.50 65.20 1900 ---- 66.30B 58.50A 58.50A 58.40 -5.40 63.80 355 1905 ---- 64.80B 57.20A 57.20A 57.10 -5.20 62.30 1910 ---- 63.30B 55.90A 55.90A 55.80 -5.10 60.90 1915 ---- 61.90B 54.70A 54.70A 54.60 -5.00 59.60 1 1920 ---- 60.50B 53.50A 53.50A 53.30 -4.90 58.20 1925 ---- 59.20B 52.30A 52.30A 52.20 -4.80 57.00 100 1930 ---- 57.90B 51.20A 51.20A 51.00 -4.70 55.70 1935 ---- 56.60B 50.10A 50.10A 49.90 -4.60 54.50 1940 ---- 55.40B 49.00A 49.00A 48.80 -4.50 53.30 1945 ---- 54.10B 47.90A 47.90A 47.70 -4.40 52.10 1950 ---- 53.00B 46.90A 46.90A 46.70 -4.30 51.00 1955 ---- 51.80B 45.90A 45.90A 45.70 -4.20 49.90 1960 ---- 50.70B 44.90A 44.90A 44.70 -4.10 48.80 250 1965 ---- 49.60B 43.90A 43.90A 43.80 -3.90 47.70 1970 ---- 48.60B 43.00A 43.00A 42.80 -3.90 46.70 1975 ---- 47.50B 42.10A 42.10A 41.90 -3.80 45.70 1980 ---- 46.50B 41.20A 41.20A 41.10 -3.70 44.80 1985 ---- 45.50B 40.40A 40.40A 40.20 -3.60 43.80 1990 ---- 44.50B 39.50A 39.50A 39.40 -3.50 42.90 1995 ---- 43.60B 38.70A 38.70A 38.50 -3.50 42.00 2000 ---- 42.70B 37.90A 37.90A 37.70 -3.40 41.10 637 2005 ---- 41.80B 37.10A 37.10A 37.00 -3.30 40.30 2010 ---- 40.90B 36.30A 36.30A 36.20 -3.30 39.50 2015 ---- 40.10B 35.60A 35.60A 35.50 -3.10 38.60 2020 ---- 39.30B 34.90A 34.90A 34.80 -3.10 37.90 2025 ---- 38.50B 34.20A 34.20A 34.10 -3.00 37.10 420 2030 ---- 37.70B 33.50A 33.50A 33.40 -2.90 36.30 2035 ---- 37.00B 32.80A 32.80A 32.70 -2.90 35.60 2040 ---- 36.20B 32.20A 32.20A 32.10 -2.80 34.90 1 2045 ---- 35.50B 31.60A 31.60A 31.40 -2.80 34.20 2050 ---- 34.80B 31.00A 31.00A 30.80 -2.70 33.50 111 2055 ---- 34.10B 30.40A 30.40A 30.20 -2.70 32.90 2060 ---- 33.40B 29.80A 29.80A 29.60 -2.60 32.20 2065 ---- 32.70B 29.20A 29.20A 29.10 -2.50 31.60 2070 ---- 32.10B 28.60A 28.60A 28.50 -2.50 31.00 2075 ---- 31.50B 28.10A 28.10A 28.00 -2.40 30.40 2080 ---- 30.90B 27.60A 27.60A 27.40 -2.40 29.80 2085 ---- 30.30B 27.10A 27.10A 26.90 -2.30 29.20 2090 ---- 29.70B 26.60A 26.60A 26.40 -2.30 28.70 2095 ---- 29.10B 26.10A 26.10A 25.90 -2.20 28.10 2100 ---- 28.60B 25.60A 25.60A 25.40 -2.20 27.60 14 2105 ---- 28.00B 25.10A 25.10A 25.00 -2.10 27.10 2110 ---- 27.50B 24.70A 24.70A 24.50 -2.10 26.60 2115 ---- 27.00B 24.20A 24.20A 24.10 -2.00 26.10 2120 ---- 26.50B 23.80A 23.80A 23.60 -2.00 25.60 2125 ---- 26.00B 23.30A 23.30A 23.20 -1.90 25.10 15 2130 ---- 25.50B 22.90A 22.90A 22.80 -1.80 24.60 2135 ---- 25.00B 22.50A 22.50A 22.40 -1.80 24.20 2140 ---- 24.60B 22.10A 22.10A 22.00 -1.70 23.70 2145 ---- 24.10B 21.70A 21.70A 21.60 -1.70 23.30 2150 ---- 23.70B 21.40A 21.40A 21.20 -1.70 22.90 525 2155 ---- 23.30B 21.00A 21.00A 20.80 -1.70 22.50 2160 ---- 22.80B 20.60A 20.60A 20.50 -1.60 22.10 2165 ---- 22.40B 20.30A 20.30A 20.10 -1.60 21.70 2170 ---- 22.00B 19.90A 22.00B 19.80 -1.50 21.30 2175 ---- 21.60B 19.60A 21.60B 19.40 -1.50 20.90 36 2180 ---- 21.30B 19.30A 21.30B 19.10 -1.40 20.50 2185 ---- 20.90B 18.90A 20.90B 18.80 -1.40 20.20 2190 ---- 20.50B 18.60A 20.50B 18.40 -1.40 19.80 2195 ---- 20.20B 18.30A 20.20B 18.10 -1.40 19.50 2200 ---- 19.80B 18.00A 19.80B 17.80 -1.40 19.20 426 2205 ---- 19.50B 17.70A 19.50B 17.50 -1.30 18.80 2210 ---- 19.10B 17.40A 19.10B 17.20 -1.30 18.50 2215 ---- 18.80B 17.10A 18.80B 17.00 -1.20 18.20 2220 ---- 18.50B 16.90A 18.50B 16.70 -1.20 17.90 2225 ---- 18.20B 16.60A 18.20B 16.40 -1.20 17.60 2230 ---- 17.90B 16.30A 17.90B 16.10 -1.20 17.30 2235 ---- 17.60B 16.10A 17.60B 15.90 -1.10 17.00 2240 ---- 17.30B 15.80A 17.30B 15.60 -1.10 16.70 2245 ---- 17.00B 15.60A 17.00B 15.40 -1.00 16.40 2250 ---- 16.70B 15.30A 16.70B 15.10 -1.10 16.20 2255 ---- 16.40B 15.10A 16.40B 14.90 -1.00 15.90 2260 ---- 16.20B 14.80A 16.20B 14.60 -1.10 15.70 2265 ---- 15.90B 14.60A 15.90B 14.40 -1.00 15.40 2270 ---- 15.70B 14.40A 15.70B 14.20 -1.00 15.20 2275 ---- 15.40B 14.20A 15.40B 14.00 -.90 14.90 2280 ---- 15.20B 14.00A 15.20B 13.70 -1.00 14.70 2290 ---- 14.70B 13.50A 14.70B 13.30 -1.00 14.30 2300 ---- 14.20B 13.10A 14.20B 12.90 -.90 13.80 56 2310 ---- 13.80B 12.70A 13.80B 12.50 -.90 2 13.40 2 2320 ---- 13.30B 12.40A 13.30B 12.20 -.80 13.00 2325 ---- 13.10B 12.20A 13.10B 12.00 -.80 12.80 2330 ---- 12.90B 12.00A 12.90B 11.80 -.80 12.60 2340 ---- 12.50B 11.70A 12.50B 11.40 -.90 12.30 2350 ---- 12.20B 11.30A 12.20B 11.10 -.80 11.90 2360 ---- 11.80B 11.00A 11.80B 10.80 -.80 11.60 2370 ---- 11.50B 10.70A 11.50B 10.50 -.80 11.30 2375 ---- 11.30B 10.60A 11.30B 10.30 -.80 11.10 2380 ---- 11.10B 10.40A 11.10B 10.20 -.70 10.90 2400 ---- 10.50B 9.90A 10.50B 9.60 -.70 10.30 1 2425 ---- 9.80B 9.20A 9.80B 9.00 -.60 9.60 2450 ---- 9.10B 8.60A 9.10B 8.40 -.60 9.00 2475 ---- 8.50B 8.10A 8.50B 7.90 -.50 8.40 2500 ---- 7.90B 7.60A 7.90B 7.40 -.40 7.80 76 2525 ---- 7.40B 7.10A 7.40B 6.90 -.40 7.30 2550 ---- ---- 6.70A 6.70A 6.50 -.40 6.90 2575 ---- 6.50B 6.30A 6.30A 6.10 -.30 6.40 825 2600 ---- ---- 5.90A 5.90A 5.70 -.40 6.10 50 3000 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 947 4000 ---- ---- ---- ---- .70 UNCH .70 44 OG SEP23 Gold Option CALL 1200 ---- ---- 620.40A 620.40A 618.90 -13.60 632.50 1225 ---- ---- 595.00A 595.00A 593.90 -13.60 607.50 1250 ---- ---- 570.20A 570.20A 568.90 -13.60 582.50 1 1275 ---- ---- 544.10A 544.10A 543.90 -13.60 557.50 1300 ---- 541.20B 517.10A 517.10A 518.90 -13.60 532.50 1325 ---- 516.30B 492.50A 492.50A 493.90 -13.60 507.50 1350 ---- 491.70B 468.00A 468.00A 469.20 -13.40 482.60 1375 ---- 467.10B 443.60A 443.60A 444.70 -13.30 458.00 1400 ---- 442.90B 419.60A 442.90B 420.50 -13.10 433.60 1410 ---- ---- 411.80A 411.80A 410.90 -13.10 424.00 1420 ---- ---- 402.80A 402.80A 401.30 -13.10 414.40 1425 ---- 418.80B 395.70A 418.80B 396.50 -13.10 409.60 1430 ---- ---- 393.20A 393.20A 391.80 -13.00 404.80 1440 ---- ---- 383.50A 383.50A 382.30 -13.00 395.30 1450 ---- 395.00B 372.20A 395.00B 372.90 -12.90 385.80 1460 ---- ---- 364.40A 364.40A 363.60 -12.90 376.50 1470 ---- ---- 355.10A 355.10A 354.30 -12.80 367.10 1475 ---- 371.50B 349.00A 371.50B 349.60 -12.90 362.50 1480 ---- ---- 345.80A 345.80A 345.00 -12.80 357.80 1490 ---- ---- 336.70A 336.70A 335.90 -12.70 348.60 1500 ---- 348.40B 326.10A 348.40B 326.80 -12.70 339.50 1505 ---- ---- 321.60A 321.60A 322.20 -12.70 334.90 1510 ---- ---- 317.10A 317.10A 317.70 -12.70 330.40 1515 ---- 328.90B 312.60A 328.90B 313.30 -12.60 325.90 1520 ---- 329.50B 308.20A 329.50B 308.80 -12.60 321.40 1525 ---- 325.60B 303.70A 325.60B 304.40 -12.50 316.90 1530 ---- 321.10B 299.30A 321.10B 299.90 -12.60 312.50 1535 ---- 316.60B 294.90A 316.60B 295.50 -12.60 308.10 1540 ---- 312.20B 290.50A 312.20B 291.20 -12.40 303.60 1545 ---- 307.70B 286.20A 307.70B 286.80 -12.40 299.20 1550 ---- 303.30B 281.80A 303.30B 282.50 -12.40 294.90 1555 ---- 298.90B 277.50A 298.90B 278.20 -12.30 290.50 1560 ---- 294.50B 273.20A 294.50B 273.90 -12.30 286.20 1565 ---- 290.10B 269.00A 290.10B 269.60 -12.30 281.90 1570 ---- 285.80B 264.70A 285.80B 265.40 -12.20 277.60 1575 ---- 281.50B 260.50A 281.50B 261.20 -12.10 273.30 1580 ---- 277.20B 256.30A 277.20B 257.00 -12.10 269.10 1585 ---- 272.90B 252.10A 272.90B 252.80 -12.10 264.90 1 1590 ---- 268.60B 248.00A 268.60B 248.70 -12.00 260.70 1595 ---- 264.40B 243.90A 264.40B 244.60 -11.90 256.50 1600 ---- 260.20B 239.80A 260.20B 240.50 -11.90 252.40 1605 ---- 256.00B 235.80A 256.00B 236.50 -11.80 248.30 1610 ---- 251.90B 231.80A 251.90B 232.40 -11.80 244.20 1615 ---- 247.80B 227.80A 247.80B 228.50 -11.70 240.20 1 1620 ---- 243.70B 223.80A 243.70B 224.50 -11.60 236.10 1625 ---- 239.60B 219.90A 239.60B 220.60 -11.60 232.20 1630 ---- 235.60B 216.00A 235.60B 216.70 -11.50 228.20 1635 ---- 231.60B 212.10A 231.60B 212.80 -11.50 224.30 1640 ---- 227.60B 208.30A 227.60B 209.00 -11.40 220.40 1645 ---- 223.70B 204.50A 223.70B 205.20 -11.30 216.50 1650 ---- 219.80B 200.80A 219.80B 201.50 -11.20 212.70 1655 ---- 215.90B 197.10A 215.90B 197.80 -11.10 208.90 1660 ---- 212.10B 193.40A 212.10B 194.10 -11.10 205.20 1665 ---- 208.30B 189.80A 208.30B 190.40 -11.10 201.50 1670 ---- 204.50B 186.20A 204.50B 186.80 -11.00 197.80 1675 ---- 200.80B 182.70A 200.80B 183.30 -10.80 194.10 1680 ---- 197.10B 179.20A 197.10B 179.80 -10.70 190.50 1685 ---- 193.50B 175.70A 193.50B 176.30 -10.70 187.00 1690 ---- 189.90B 172.30A 189.90B 172.90 -10.60 183.50 1695 ---- 186.30B 168.90A 186.30B 169.50 -10.50 180.00 1700 ---- 182.80B 165.60A 182.80B 166.20 -10.40 176.60 5 1705 ---- 179.30B 162.30A 179.30B 162.90 -10.30 173.20 1710 ---- 175.90B 159.10A 175.90B 159.60 -10.30 169.90 1715 ---- 172.50B 155.90A 172.50B 156.40 -10.20 166.60 1720 ---- 169.10B 152.70A 169.10B 153.30 -10.00 163.30 1725 ---- 165.80B 149.60A 165.80B 150.20 -9.90 160.10 1730 ---- 162.60B 146.60A 162.60B 147.10 -9.90 157.00 1735 ---- 159.40B 143.60A 159.40B 144.10 -9.70 153.80 1740 157.70 157.70 140.60A 140.60A 141.10 -9.70 1 150.80 1745 ---- 153.10B 137.70A 153.10B 138.20 -9.60 147.80 1750 151.50 151.50 134.90A 134.90A 135.40 -9.40 1 144.80 1755 ---- 147.00B 132.10A 147.00B 132.50 -9.40 141.90 1760 ---- 144.00B 129.30A 144.00B 129.80 -9.20 139.00 1765 ---- 141.10B 126.60A 141.10B 127.10 -9.10 136.20 1770 139.80 139.80 124.00A 124.00A 124.40 -9.00 1 133.40 1775 ---- 135.40B 121.30A 135.40B 121.80 -8.90 130.70 1780 ---- 132.60B 118.80A 132.60B 119.20 -8.80 128.00 1785 131.40 131.40 116.30A 116.30A 116.70 -8.60 1 125.30 16 1790 128.80 128.80 113.80A 113.80A 114.20 -8.60 3 122.80 1795 126.20 126.20 111.40A 111.40A 111.80 -8.40 7 120.20 1800 ---- 122.00B 109.00A 122.00B 109.40 -8.30 117.70 2000 1805 ---- 119.50B 106.70A 119.50B 107.10 -8.20 115.30 1810 ---- 117.00B 104.40A 117.00B 104.80 -8.10 112.90 1815 ---- 114.50B 102.20A 114.50B 102.50 -8.00 110.50 1820 ---- 112.10B 100.00A 112.10B 100.30 -7.90 108.20 1825 ---- 109.80B 97.90A 109.80B 98.20 -7.80 106.00 1830 ---- 107.50B 95.80A 107.50B 96.10 -7.60 103.70 1835 ---- 105.20B 93.80A 105.20B 94.10 -7.50 101.60 1840 ---- 103.00B 91.80A 103.00B 92.00 -7.50 99.50 1845 ---- 100.90B 89.90A 100.90B 90.10 -7.30 97.40 1850 ---- 98.80B 88.00A 88.00A 88.20 -7.10 95.30 5000 1855 ---- 96.70B 86.10A 96.70B 86.30 -7.00 93.30 1860 ---- 94.60B 84.30A 94.60B 84.50 -6.90 91.40 1865 ---- 92.80B 82.50A 92.80B 82.70 -6.80 89.50 1870 ---- 90.70B 80.80A 90.70B 80.90 -6.70 87.60 1875 ---- 88.80B 79.10A 88.80B 79.20 -6.60 85.80 1880 ---- 87.00B 77.50A 87.00B 77.50 -6.50 84.00 1885 ---- 85.20B 75.80A 85.20B 75.90 -6.40 82.30 1890 ---- 83.50B 74.30A 83.50B 74.30 -6.30 80.60 1895 ---- 81.70B 72.70A 81.70B 72.80 -6.10 78.90 1900 ---- 80.00B 71.20A 80.00B 71.30 -6.00 77.30 40 1905 ---- 78.50B 69.80A 78.50B 69.80 -5.90 75.70 1910 ---- 76.80B 68.30A 76.70B 68.40 -5.80 74.20 1915 ---- 75.20B 67.00A 75.10B 66.90 -5.80 72.70 1920 ---- 73.70B 65.60A 73.60B 65.60 -5.60 71.20 1925 ---- 72.20B 64.30A 72.10B 64.20 -5.50 69.70 1930 ---- 70.70B 63.00A 70.60B 62.90 -5.40 68.30 1935 ---- 69.30B 61.70A 69.20B 61.70 -5.30 67.00 1940 ---- 68.00B 60.50A 68.00B 60.40 -5.20 65.60 1945 ---- 66.50B 59.30A 66.40B 59.20 -5.10 64.30 1950 ---- 65.20B 58.10A 65.10B 58.00 -5.00 63.00 1955 ---- 63.90B 57.00A 63.80B 56.90 -4.90 61.80 1960 ---- 62.70B 55.90A 62.70B 55.70 -4.90 60.60 1965 ---- 61.40B 54.80A 61.30B 54.60 -4.80 59.40 1970 ---- 60.20B 53.70A 60.10B 53.60 -4.60 58.20 1975 ---- 59.10B 52.70A 59.10B 52.50 -4.60 57.10 750 1980 ---- 57.80B 51.60A 57.70B 51.50 -4.50 56.00 1985 ---- 56.80B 50.70A 56.80B 50.50 -4.40 54.90 1990 ---- 55.70B 49.70A 55.70B 49.50 -4.30 53.80 1995 ---- 54.50B 48.80A 54.40B 48.60 -4.20 52.80 2000 ---- 53.50B 47.80A 53.40B 47.70 -4.10 51.80 5402 2005 ---- 52.50B 46.90A 52.40B 46.80 -4.00 50.80 2010 ---- 51.50B 46.10A 51.40B 45.90 -3.90 49.80 2015 ---- 50.50B 45.20A 50.40B 45.00 -3.90 48.90 2020 ---- 49.50B 44.40A 49.40B 44.20 -3.80 48.00 2025 ---- 48.70B 43.50A 48.70B 43.40 -3.70 47.10 2030 ---- 47.70B 42.70A 47.60B 42.60 -3.60 46.20 2035 ---- 46.90B 42.00A 46.90B 41.80 -3.60 45.40 2040 ---- 46.00B 41.20A 46.00B 41.00 -3.50 44.50 16 2045 ---- 45.10B 40.40A 45.00B 40.30 -3.40 43.70 2050 ---- 44.30B 39.70A 44.30B 39.50 -3.40 42.90 2055 ---- 43.50B 39.00A 43.50B 38.80 -3.30 42.10 2060 ---- 42.60B 38.30A 42.50B 38.10 -3.30 41.40 74 2065 ---- 41.90B 37.60A 41.80B 37.40 -3.20 40.60 2070 ---- 41.10B 37.00A 41.00B 36.80 -3.10 39.90 2075 ---- 40.50B 36.30A 40.40B 36.10 -3.10 39.20 2080 ---- 39.70B 35.70A 39.60B 35.50 -3.00 38.50 2085 ---- 39.00B 35.10A 39.00B 34.90 -2.90 37.80 2090 ---- 38.40B 34.50A 38.40B 34.30 -2.90 37.20 2095 ---- 37.70B 33.90A 37.70B 33.70 -2.80 36.50 2100 ---- 37.00B 33.30A 36.90B 33.10 -2.80 35.90 163 2105 ---- 36.40B 32.70A 36.40B 32.50 -2.80 35.30 2110 ---- 35.70B 32.20A 35.60B 32.00 -2.70 34.70 2115 ---- 35.10B 31.60A 35.00B 31.40 -2.70 34.10 2120 ---- 34.50B 31.10A 34.40B 30.90 -2.60 33.50 2125 ---- 33.90B 30.60A 33.80B 30.40 -2.50 32.90 2130 ---- 33.40B 30.10A 33.40B 29.90 -2.50 32.40 2135 ---- 32.80B 29.60A 32.80B 29.40 -2.40 31.80 2140 ---- 32.20B 29.10A 32.20B 28.90 -2.40 31.30 2145 ---- 31.70B 28.70A 31.60B 28.40 -2.40 30.80 2150 ---- 31.20B 28.20A 31.20B 28.00 -2.30 30.30 17 2155 ---- 30.70B 27.70A 30.70B 27.50 -2.30 29.80 2160 ---- 30.20B 27.30A 30.20B 27.10 -2.20 29.30 2165 ---- 29.70B 26.90A 29.70B 26.60 -2.20 28.80 2170 ---- 29.20B 26.40A 29.20B 26.20 -2.20 28.40 2175 ---- 28.70B 26.00A 28.60B 25.80 -2.10 27.90 2180 ---- 28.20B 25.60A 28.10B 25.40 -2.10 27.50 2185 ---- 27.80B 25.20A 27.80B 25.00 -2.00 27.00 2190 ---- 27.30B 24.80A 27.20B 24.60 -2.00 26.60 2195 ---- 26.90B 24.50A 26.80B 24.20 -2.00 26.20 2200 ---- 26.50B 24.10A 26.50B 23.80 -2.00 25.80 80 2205 ---- 26.10B 23.70A 26.10B 23.50 -1.80 25.30 2210 ---- 25.70B 23.40A 25.60B 23.10 -1.80 24.90 2215 ---- 25.30B 23.00A 25.20B 22.80 -1.80 24.60 2220 ---- 24.90B 22.70A 24.80B 22.40 -1.80 24.20 2225 ---- 24.50B 22.30A 24.50B 22.10 -1.70 23.80 2230 ---- 24.10B 22.00A 24.00B 21.80 -1.60 23.40 2235 ---- 23.70B 21.70A 23.60B 21.40 -1.70 23.10 2240 ---- 23.40B 21.30A 23.30B 21.10 -1.60 22.70 2245 ---- 23.00B 21.00A 23.00B 20.80 -1.60 22.40 2250 ---- 22.70B 20.70A 22.70B 20.50 -1.50 22.00 17 2255 ---- 22.30B 20.40A 22.20B 20.20 -1.50 21.70 2260 ---- 22.00B 20.10A 21.90B 19.90 -1.50 21.40 2265 ---- 21.70B 19.80A 21.70B 19.60 -1.50 21.10 2270 ---- 21.30B 19.60A 21.30B 19.30 -1.50 20.80 2275 ---- 21.00B 19.30A 21.00B 19.00 -1.40 20.40 2280 ---- 20.70B 19.00A 20.60B 18.80 -1.30 20.10 2290 ---- 20.10B 18.50A 20.00B 18.20 -1.40 19.60 2300 ---- 19.50B 18.00A 19.50B 17.70 -1.30 19.00 1018 754 2310 ---- 19.00B 17.50A 19.00B 17.20 -1.30 18.50 2320 ---- 18.40B 17.00A 18.40B 16.80 -1.10 17.90 2325 ---- 18.20B 16.80A 18.20B 16.50 -1.20 17.70 2330 ---- 17.90B 16.60A 17.90B 16.30 -1.10 17.40 2340 ---- 17.40B 16.10A 17.40B 15.90 -1.10 17.00 2350 ---- 16.90B 15.70A 16.90B 15.50 -1.00 16.50 2360 ---- 16.50B 15.30A 16.50B 15.00 -1.00 16.00 2370 ---- 16.00B 14.90A 16.00B 14.70 -.90 15.60 2375 ---- 15.80B 14.70A 15.70B 14.50 -.90 15.40 2380 ---- 15.60B 14.50A 15.60B 14.30 -.90 15.20 2400 ---- 14.80B 13.80A 14.80B 13.50 -.90 14.40 3 2425 ---- 13.80B 12.90A 13.80B 12.70 -.80 13.50 2450 ---- 13.00B 12.20A 13.00B 11.90 -.80 12.70 2475 ---- 12.20B 11.50A 12.20B 11.20 -.70 11.90 2490 ---- 11.70B 11.10A 11.70B 10.80 -.70 11.50 2500 ---- 11.40B 10.80A 11.40B 10.60 -.60 11.20 235 2525 ---- 10.70B 10.20A 10.70B 10.00 -.60 10.60 2550 ---- 10.10B 9.60A 10.10B 9.40 -.60 10.00 1527 1125 2575 ---- ---- 9.10A 9.10A 8.90 -.60 9.50 3000 ---- ---- ---- 4.00A 3.80 ---- ---- OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 618.90 -13.60 632.50 1225 ---- ---- ---- ---- 593.90 -13.60 607.50 1250 ---- ---- ---- ---- 568.90 -13.60 582.50 1275 ---- 566.00B 542.20A 542.20A 543.90 -13.60 557.50 1300 ---- 541.00B 517.60A 517.60A 518.90 -13.60 532.50 1325 ---- 516.30B 493.10A 493.10A 494.10 -13.50 507.60 1350 ---- 491.70B 468.70A 491.70B 469.50 -13.40 482.90 1375 ---- 467.30B 444.60A 467.30B 445.20 -13.20 458.40 1400 ---- 443.30B 420.70A 443.30B 421.20 -13.10 434.30 1410 ---- ---- ---- ---- 411.70 -13.00 424.70 1420 ---- ---- ---- ---- 402.20 -13.00 415.20 1425 ---- 419.40B 397.10A 419.40B 397.50 -12.90 410.40 1430 ---- ---- ---- ---- 392.80 -12.90 405.70 1440 ---- ---- ---- ---- 383.50 -12.80 396.30 1450 ---- 395.80B 373.80A 395.80B 374.20 -12.70 386.90 1460 ---- ---- ---- ---- 364.90 -12.80 377.70 1470 ---- ---- ---- ---- 355.70 -12.70 368.40 1475 ---- 372.50B 350.80A 372.50B 351.20 -12.60 363.80 1480 ---- ---- ---- ---- 346.60 -12.70 359.30 1490 ---- ---- 337.30A 337.30A 337.60 -12.60 350.20 1500 ---- 349.60B 328.30A 349.60B 328.60 -12.60 341.20 1505 ---- 344.80B 323.90A 344.80B 324.10 -12.60 336.70 1510 ---- 340.60B 319.40A 340.60B 319.70 -12.50 332.20 1515 ---- 336.10B 315.00A 336.10B 315.20 -12.60 327.80 1520 ---- 331.60B 310.60A 331.60B 310.80 -12.50 323.30 1525 ---- 327.10B 306.20A 327.10B 306.50 -12.40 318.90 1530 ---- 322.70B 301.90A 322.70B 302.10 -12.40 314.50 1535 ---- 318.30B 297.50A 318.30B 297.80 -12.40 310.20 1540 ---- 313.90B 293.20A 313.90B 293.40 -12.40 305.80 1545 ---- 309.50B 288.90A 309.50B 289.10 -12.40 301.50 1550 ---- 305.10B 284.70A 305.10B 284.90 -12.30 297.20 1555 ---- 300.80B 280.40A 300.80B 280.60 -12.30 292.90 1560 ---- 296.40B 276.20A 296.40B 276.40 -12.30 288.70 1565 ---- 292.10B 272.00A 292.10B 272.20 -12.20 284.40 1570 ---- 287.90B 267.80A 287.90B 268.00 -12.20 280.20 1575 ---- 283.60B 263.70A 283.60B 263.90 -12.20 276.10 1580 ---- 279.40B 259.60A 279.40B 259.70 -12.20 271.90 1585 ---- 275.20B 255.50A 275.20B 255.70 -12.10 267.80 1590 ---- 271.00B 251.40A 271.00B 251.60 -12.10 263.70 1595 ---- 266.80B 247.40A 266.80B 247.60 -12.00 259.60 1600 ---- 262.70B 243.40A 262.70B 243.50 -12.00 255.50 1605 ---- 258.60B 239.40A 258.60B 239.60 -11.90 251.50 1610 ---- 254.50B 235.50A 254.50B 235.60 -11.90 247.50 1615 ---- 250.50B 231.60A 250.50B 231.70 -11.80 243.50 1620 ---- 246.40B 227.70A 246.40B 227.80 -11.80 239.60 1625 ---- 242.50B 223.90A 242.50B 224.00 -11.70 235.70 1630 ---- 238.50B 220.10A 238.50B 220.20 -11.60 231.80 1635 ---- 234.60B 216.30A 234.60B 216.40 -11.60 228.00 1640 ---- 230.70B 212.60A 230.70B 212.70 -11.50 224.20 1645 ---- 226.80B 208.90A 226.80B 208.90 -11.50 220.40 1650 ---- 223.00B 205.20A 223.00B 205.30 -11.40 216.70 1655 ---- 219.20B 201.60A 219.20B 201.60 -11.40 213.00 1660 ---- 215.40B 198.00A 215.40B 198.00 -11.30 209.30 1665 ---- 211.70B 194.50A 211.70B 194.50 -11.20 205.70 1670 ---- 208.00B 191.00A 208.00B 191.00 -11.10 202.10 1675 ---- 204.40B 187.50A 204.40B 187.50 -11.00 198.50 1680 ---- 200.80B 184.10A 200.80B 184.10 -10.90 195.00 1685 ---- 197.20B 180.70A 197.20B 180.70 -10.80 191.50 1690 ---- 193.70B 177.40A 193.70B 177.30 -10.80 188.10 1695 ---- 190.20B 174.10A 190.20B 174.00 -10.70 184.70 1700 ---- 186.70B 170.80A 186.70B 170.70 -10.60 181.30 1705 ---- 183.30B 167.60A 183.30B 167.50 -10.50 178.00 1710 ---- 180.00B 164.40A 180.00B 164.30 -10.50 174.80 1715 ---- 176.70B 161.30A 176.70B 161.20 -10.30 171.50 1720 ---- 173.40B 158.30A 173.40B 158.10 -10.30 168.40 1725 172.80 172.80 155.20A 155.20A 155.10 -10.10 1 165.20 1730 ---- 167.00B 152.30A 167.00B 152.10 -10.00 162.10 1735 ---- 163.80B 149.30A 163.80B 149.10 -10.00 159.10 1740 ---- 160.70B 146.40A 160.70B 146.20 -9.90 156.10 1745 ---- 157.70B 143.60A 157.70B 143.40 -9.70 153.10 1750 ---- 154.70B 140.80A 154.70B 140.60 -9.60 150.20 1755 ---- 151.70B 138.10A 151.70B 137.80 -9.50 147.30 1760 ---- 148.80B 135.40A 148.80B 135.10 -9.40 144.50 1765 ---- 146.00B 132.70A 146.00B 132.40 -9.40 141.80 1770 ---- 143.10B 130.10A 143.10B 129.80 -9.20 139.00 1775 ---- 140.40B 127.50A 140.40B 127.20 -9.20 136.40 1780 ---- 137.60B 125.00A 137.60B 124.70 -9.00 133.70 1785 ---- 135.00B 122.50A 135.00B 122.20 -8.90 131.10 1790 ---- 132.30B 120.10A 132.30B 119.80 -8.80 128.60 1795 ---- 129.70B 117.70A 129.70B 117.40 -8.70 126.10 1800 ---- 127.20B 115.40A 127.20B 115.10 -8.50 123.60 23 1805 ---- 124.70B 113.10A 124.70B 112.80 -8.40 121.20 1810 ---- 122.20B 110.90A 122.20B 110.50 -8.40 118.90 1815 ---- 119.80B 108.70A 119.80B 108.30 -8.20 116.50 1820 ---- 117.50B 106.50A 117.50B 106.20 -8.10 114.30 1 1825 ---- 115.20B 104.40A 115.20B 104.10 -7.90 112.00 1830 ---- 112.90B 102.30A 112.90B 102.00 -7.80 109.80 1835 ---- 110.70B 100.30A 110.70B 99.90 -7.80 107.70 1840 ---- 108.50B 98.30A 108.50B 98.00 -7.60 105.60 210 1845 ---- 106.30B 96.40A 106.30B 96.00 -7.50 103.50 1850 ---- 104.20B 94.50A 104.20B 94.10 -7.40 101.50 1855 ---- 102.20B 92.60A 102.20B 92.20 -7.30 99.50 1860 ---- 100.20B 90.80A 100.20B 90.40 -7.20 97.60 1865 ---- 98.20B 89.00A 98.20B 88.60 -7.00 95.60 1870 ---- 96.30B 87.30A 96.30B 86.90 -6.90 93.80 1875 ---- 94.40B 85.60A 94.40B 85.20 -6.70 91.90 1880 ---- 92.50B 83.90A 92.50B 83.50 -6.70 90.20 1885 ---- 90.70B 82.30A 90.70B 81.90 -6.50 88.40 1890 ---- 88.90B 80.70A 88.90B 80.30 -6.40 86.70 1895 ---- 87.30B 79.20A 87.30B 78.70 -6.30 85.00 1900 ---- 85.60B 77.60A 85.60B 77.20 -6.20 83.40 65 1905 ---- 83.80B 76.10A 83.80B 75.70 -6.00 81.70 1910 ---- 82.20B 74.70A 82.20B 74.20 -6.00 80.20 1915 ---- 80.70B 73.30A 80.70B 72.80 -5.80 78.60 1920 ---- 79.10B 71.90A 79.00B 71.40 -5.70 77.10 1925 ---- 77.60B 70.50A 77.60B 70.10 -5.50 75.60 1930 ---- 76.10B 69.20A 76.00B 68.70 -5.50 74.20 1935 ---- 74.60B 67.90A 74.60B 67.40 -5.40 72.80 1940 ---- 73.20B 66.60A 73.10B 66.20 -5.20 71.40 1945 ---- 71.90B 65.40A 71.90B 64.90 -5.10 70.00 1950 ---- 70.40B 64.20A 70.40B 63.70 -5.00 68.70 1955 ---- 69.10B 63.00A 69.00B 62.50 -4.90 67.40 1960 ---- 67.80B 61.80A 67.70B 61.40 -4.80 66.20 1965 ---- 66.50B 60.70A 66.50B 60.20 -4.70 64.90 1970 ---- 65.40B 59.60A 65.40B 59.10 -4.60 63.70 1975 ---- 64.10B 58.50A 64.00B 58.00 -4.50 62.50 1980 ---- 63.00B 57.50A 63.00B 57.00 -4.40 61.40 1985 ---- 61.80B 56.40A 61.80B 56.00 -4.30 60.30 1990 ---- 60.70B 55.40A 60.70B 54.90 -4.30 59.20 1995 ---- 59.60B 54.50A 59.60B 54.00 -4.10 58.10 2000 ---- 58.50B 53.50A 58.50B 53.00 -4.00 57.00 2005 ---- 57.30B 52.60A 57.30B 52.00 -4.00 56.00 2010 ---- 56.40B 51.60A 56.40B 51.10 -3.90 55.00 2015 ---- 55.30B 50.70A 55.20B 50.20 -3.80 54.00 2020 ---- 54.30B 49.90A 54.20B 49.30 -3.80 53.10 2025 ---- 53.30B 49.00A 53.20B 48.50 -3.60 52.10 2030 ---- 52.40B 48.20A 52.30B 47.60 -3.60 51.20 2035 ---- 51.50B 47.30A 51.40B 46.80 -3.50 50.30 2040 ---- 50.60B 46.50A 50.50B 46.00 -3.40 49.40 2045 ---- 49.70B 45.70A 49.60B 45.20 -3.40 48.60 2050 ---- 48.90B 45.00A 48.90B 44.40 -3.30 47.70 2055 ---- 48.00B 44.20A 47.90B 43.70 -3.20 46.90 2060 ---- 47.10B 43.50A 47.00B 42.90 -3.20 46.10 2065 ---- 46.30B 42.70A 46.20B 42.20 -3.10 45.30 2070 ---- 45.60B 42.00A 45.60B 41.50 -3.10 44.60 2075 ---- 44.80B 41.30A 44.80B 40.80 -3.00 43.80 2080 ---- 44.00B 40.60A 43.90B 40.10 -3.00 43.10 2085 ---- 43.30B 40.00A 43.30B 39.50 -2.90 42.40 2090 ---- 42.50B 39.30A 42.40B 38.80 -2.90 41.70 2095 ---- 41.90B 38.70A 41.90B 38.20 -2.80 41.00 2100 ---- 41.20B 38.10A 41.10B 37.60 -2.70 40.30 23 2105 ---- 40.50B 37.50A 40.50B 37.00 -2.70 39.70 2110 ---- 39.90B 36.90A 39.90B 36.40 -2.60 39.00 2115 ---- 39.20B 36.30A 39.10B 35.80 -2.60 38.40 2120 ---- 38.60B 35.80A 38.60B 35.20 -2.60 37.80 2125 ---- 38.00B 35.20A 38.00B 34.70 -2.50 37.20 2130 ---- 37.40B 34.70A 37.40B 34.10 -2.50 36.60 2135 ---- 36.80B 34.10A 36.80B 33.60 -2.40 36.00 2140 ---- 36.20B 33.60A 36.20B 33.10 -2.40 35.50 2145 ---- 35.60B 33.10A 35.60B 32.60 -2.30 34.90 2150 ---- 35.00B 32.60A 35.00B 32.10 -2.30 34.40 2155 ---- 34.50B 32.10A 34.50B 31.60 -2.30 33.90 2160 ---- 33.90B 31.60A 33.90B 31.10 -2.20 33.30 2165 ---- 33.40B 31.20A 33.30B 30.60 -2.20 32.80 2170 ---- 32.90B 30.70A 32.90B 30.20 -2.10 32.30 2175 ---- 32.40B 30.20A 32.40B 29.70 -2.20 31.90 2180 ---- 31.90B 29.80A 31.90B 29.30 -2.10 31.40 2185 ---- 31.40B 29.40A 31.30B 28.80 -2.10 30.90 2190 ---- 30.90B 28.90A 30.80B 28.40 -2.10 30.50 2195 ---- 30.50B 28.50A 30.50B 28.00 -2.00 30.00 2200 ---- 30.00B 28.10A 30.00B 27.60 -2.00 29.60 14 2205 ---- 29.60B 27.70A 29.60B 27.20 -1.90 29.10 2210 ---- 29.10B 27.30A 29.00B 26.80 -1.90 28.70 2215 ---- 28.70B 26.90A 28.70B 26.40 -1.90 28.30 2220 ---- 28.30B 26.60A 28.30B 26.00 -1.90 27.90 2225 ---- 27.90B 26.20A 27.90B 25.60 -1.90 27.50 2230 ---- 27.40B 25.80A 27.40B 25.30 -1.80 27.10 2235 ---- 27.00B 25.50A 27.00B 24.90 -1.80 26.70 2240 ---- 26.70B 25.10A 26.70B 24.60 -1.70 26.30 2245 ---- 26.30B 24.80A 26.20B 24.20 -1.80 26.00 2250 ---- 25.90B 24.40A 25.80B 23.90 -1.70 25.60 2255 ---- 25.50B 24.10A 25.40B 23.60 -1.60 25.20 2260 ---- 25.20B 23.80A 25.20B 23.20 -1.70 24.90 420 2265 ---- 24.80B 23.50A 24.70B 22.90 -1.60 24.50 2270 ---- 24.50B 23.20A 24.50B 22.60 -1.60 24.20 2275 ---- 24.10B 22.80A 24.00B 22.30 -1.60 23.90 2280 ---- 23.80B 22.50A 23.80B 22.00 -1.50 23.50 2290 ---- 23.10B 22.00A 23.00B 21.40 -1.50 22.90 2300 20.50 22.50B 20.00 20.10B 20.80 -1.50 2 22.30 10 2310 ---- 21.90B 20.80A 21.90B 20.30 -1.40 21.70 2320 ---- 21.30B 20.30A 21.20B 19.80 -1.30 21.10 2325 ---- 21.00B 20.10A 21.00B 19.50 -1.40 20.90 2330 ---- 20.70B 19.80A 19.80A 19.30 -1.30 20.60 2340 ---- 20.20B 19.30A 20.20B 18.80 -1.30 20.10 2350 ---- 19.60B 18.80A 19.60B 18.30 -1.20 19.50 2360 ---- 19.10B 18.40A 18.40A 17.90 -1.10 19.00 2370 ---- ---- 17.90A 17.90A 17.40 -1.20 18.60 2375 ---- 18.40B 17.70A 17.70A 17.20 -1.10 18.30 2380 ---- ---- 17.50A 17.50A 17.00 -1.10 18.10 2400 ---- ---- 16.70A 16.70A 16.20 -1.00 17.20 2425 ---- ---- 15.70A 15.70A 15.20 -1.00 16.20 2450 ---- ---- 14.90A 14.90A 14.30 -1.00 15.30 2475 ---- ---- 14.10A 14.10A 13.50 -.90 14.40 2500 ---- ---- 13.30A 13.30A 12.80 -.80 13.60 2525 ---- ---- 12.60A 12.60A 12.10 -.80 12.90 2550 ---- ---- 12.00A 12.00A 11.40 -.80 12.20 2575 ---- ---- 11.40A 11.40A 10.80 -.70 11.50 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 610.50 -13.40 623.90 1250 ---- ---- ---- ---- 585.50 -13.40 598.90 1275 ---- ---- ---- ---- 560.50 -13.40 573.90 1300 ---- ---- ---- ---- 535.50 -13.40 548.90 1325 ---- ---- ---- ---- 510.50 -13.40 523.90 1350 ---- ---- ---- ---- 485.60 -13.30 498.90 1375 ---- ---- ---- ---- 461.10 -13.20 474.30 1400 ---- ---- ---- ---- 437.10 -13.00 450.10 1420 ---- ---- ---- ---- 418.30 -12.80 431.10 1425 ---- ---- ---- ---- 413.70 -12.70 426.40 1430 ---- ---- ---- ---- 409.00 -12.80 421.80 1440 ---- ---- ---- ---- 399.90 -12.60 412.50 1450 ---- ---- ---- ---- 390.70 -12.60 403.30 1460 ---- ---- ---- ---- 381.70 -12.50 394.20 1470 ---- ---- ---- ---- 372.80 -12.30 385.10 1475 ---- ---- ---- ---- 368.30 -12.40 380.70 1480 ---- ---- ---- ---- 363.90 -12.30 376.20 1490 ---- ---- ---- ---- 355.10 -12.20 367.30 1500 ---- ---- ---- ---- 346.50 -12.00 358.50 1510 ---- ---- ---- ---- 337.90 -11.90 349.80 1515 ---- ---- ---- ---- 333.60 -11.90 345.50 1520 ---- ---- ---- ---- 329.30 -11.90 341.20 1525 ---- ---- ---- ---- 325.10 -11.80 336.90 1530 ---- ---- ---- ---- 320.90 -11.80 332.70 1535 ---- ---- ---- ---- 316.70 -11.80 328.50 1540 ---- ---- ---- ---- 312.60 -11.60 324.20 1545 ---- ---- ---- ---- 308.40 -11.60 320.00 1550 ---- ---- ---- ---- 304.30 -11.60 315.90 1555 ---- ---- ---- ---- 300.20 -11.50 311.70 1560 ---- ---- ---- ---- 296.10 -11.50 307.60 1565 ---- ---- ---- ---- 292.00 -11.50 303.50 1570 ---- ---- ---- ---- 288.00 -11.40 299.40 1575 ---- ---- ---- ---- 284.00 -11.30 295.30 1580 ---- ---- ---- ---- 280.00 -11.20 291.20 1585 ---- ---- ---- ---- 276.00 -11.20 287.20 1590 ---- ---- ---- ---- 272.00 -11.20 283.20 1595 ---- ---- ---- ---- 268.10 -11.10 279.20 1600 ---- ---- ---- ---- 264.10 -11.10 275.20 1605 ---- ---- ---- ---- 260.20 -11.00 271.20 1610 ---- ---- ---- ---- 256.30 -11.00 267.30 1615 ---- ---- ---- ---- 252.50 -10.90 263.40 1620 ---- ---- ---- ---- 248.60 -10.90 259.50 1625 ---- ---- ---- ---- 244.80 -10.80 255.60 1630 ---- ---- ---- ---- 240.90 -10.80 251.70 1635 ---- ---- ---- ---- 237.10 -10.80 247.90 1640 ---- ---- ---- ---- 233.30 -10.70 244.00 1645 ---- ---- ---- ---- 229.60 -10.60 240.20 1650 ---- ---- ---- ---- 225.90 -10.50 236.40 1655 ---- ---- ---- ---- 222.10 -10.60 232.70 1660 ---- ---- ---- ---- 218.50 -10.40 228.90 1665 ---- ---- ---- ---- 214.80 -10.40 225.20 1670 ---- ---- ---- ---- 211.20 -10.40 221.60 1675 ---- ---- ---- ---- 207.60 -10.30 217.90 1680 ---- ---- ---- ---- 204.00 -10.30 214.30 1685 ---- ---- ---- ---- 200.50 -10.20 210.70 1690 ---- ---- ---- ---- 197.00 -10.10 207.10 1695 ---- ---- ---- ---- 193.60 -10.00 203.60 1700 ---- ---- ---- ---- 190.10 -10.00 200.10 1705 ---- ---- ---- ---- 186.80 -9.80 196.60 1710 ---- ---- ---- ---- 183.40 -9.80 193.20 1715 ---- ---- ---- ---- 180.10 -9.70 189.80 1720 ---- ---- ---- ---- 176.90 -9.60 186.50 1725 ---- ---- ---- ---- 173.70 -9.50 183.20 1730 ---- ---- ---- ---- 170.60 -9.30 179.90 1735 ---- ---- ---- ---- 167.50 -9.20 176.70 1740 ---- ---- ---- ---- 164.40 -9.20 173.60 1745 ---- ---- ---- ---- 161.50 -8.90 170.40 1750 ---- ---- ---- ---- 158.50 -8.90 167.40 1755 ---- ---- ---- ---- 155.70 -8.60 164.30 1760 ---- ---- ---- ---- 152.80 -8.50 161.30 1765 ---- ---- ---- ---- 150.10 -8.30 158.40 1770 ---- ---- ---- ---- 147.40 -8.10 155.50 1775 ---- ---- ---- ---- 144.70 -8.00 152.70 1780 ---- ---- ---- ---- 142.10 -7.80 149.90 1785 ---- ---- ---- ---- 139.50 -7.70 147.20 1790 ---- ---- ---- ---- 137.00 -7.50 144.50 1795 ---- ---- ---- ---- 134.60 -7.20 141.80 1800 ---- ---- ---- ---- 132.20 -7.10 139.30 1805 ---- ---- ---- ---- 129.80 -6.90 136.70 1810 ---- ---- ---- ---- 127.50 -6.70 134.20 1815 ---- ---- ---- ---- 125.30 -6.50 131.80 1820 ---- ---- ---- ---- 123.10 -6.30 129.40 1825 ---- ---- ---- ---- 121.00 -6.10 127.10 1830 ---- ---- ---- ---- 118.90 -5.90 124.80 1835 ---- ---- ---- ---- 116.80 -5.80 122.60 1840 ---- ---- ---- ---- 114.80 -5.60 120.40 1845 ---- ---- ---- ---- 112.80 -5.50 118.30 1850 ---- ---- ---- ---- 110.90 -5.30 116.20 1855 ---- ---- ---- ---- 109.00 -5.20 114.20 1860 ---- ---- ---- ---- 107.20 -5.00 112.20 1865 ---- ---- ---- ---- 105.40 -4.80 110.20 1870 ---- ---- ---- ---- 103.70 -4.70 108.40 1875 ---- ---- ---- ---- 102.00 -4.50 106.50 1880 ---- ---- ---- ---- 100.30 -4.40 104.70 1885 ---- ---- ---- ---- 98.70 -4.30 103.00 1890 ---- ---- ---- ---- 97.10 -4.20 101.30 1895 ---- ---- ---- ---- 95.60 -4.00 99.60 1900 ---- ---- ---- ---- 94.00 -4.00 98.00 1905 ---- ---- ---- ---- 92.60 -3.80 96.40 1910 ---- ---- ---- ---- 91.10 -3.80 94.90 1915 ---- ---- ---- ---- 89.70 -3.70 93.40 1920 ---- ---- ---- ---- 88.30 -3.60 91.90 1925 ---- ---- ---- ---- 87.00 -3.50 90.50 1930 ---- ---- ---- ---- 85.70 -3.40 89.10 1935 ---- ---- ---- ---- 84.40 -3.30 87.70 1940 ---- ---- ---- ---- 83.10 -3.30 86.40 1945 ---- ---- ---- ---- 81.90 -3.20 85.10 1950 ---- ---- ---- ---- 80.70 -3.10 83.80 1955 ---- ---- ---- ---- 79.50 -3.10 82.60 1960 ---- ---- ---- ---- 78.30 -3.10 81.40 1965 ---- ---- ---- ---- 77.20 -3.00 80.20 1970 ---- ---- ---- ---- 76.10 -2.90 79.00 1975 ---- ---- ---- ---- 75.00 -2.90 77.90 1980 ---- ---- ---- ---- 73.90 -2.90 76.80 1985 ---- ---- ---- ---- 72.90 -2.80 75.70 1990 ---- ---- ---- ---- 71.80 -2.80 74.60 1995 ---- ---- ---- ---- 70.80 -2.80 73.60 2000 ---- ---- ---- ---- 69.80 -2.70 72.50 2005 ---- ---- ---- ---- 68.90 -2.60 71.50 2010 ---- ---- ---- ---- 67.90 -2.60 70.50 2015 ---- ---- ---- ---- 67.00 -2.50 69.50 2020 ---- ---- ---- ---- 66.00 -2.60 68.60 2025 ---- ---- ---- ---- 65.10 -2.50 67.60 2030 ---- ---- ---- ---- 64.20 -2.50 66.70 2035 ---- ---- ---- ---- 63.30 -2.50 65.80 2040 ---- ---- ---- ---- 62.50 -2.40 64.90 2045 ---- ---- ---- ---- 61.60 -2.40 64.00 2050 ---- ---- ---- ---- 60.80 -2.30 63.10 2055 ---- ---- ---- ---- 59.90 -2.30 62.20 2060 ---- ---- ---- ---- 59.10 -2.30 61.40 2065 ---- ---- ---- ---- 58.30 -2.20 60.50 2070 ---- ---- ---- ---- 57.50 -2.20 59.70 2075 ---- ---- ---- ---- 56.70 -2.20 58.90 2080 ---- ---- ---- ---- 55.90 -2.20 58.10 2085 ---- ---- ---- ---- 55.20 -2.10 57.30 2090 ---- ---- ---- ---- 54.40 -2.10 56.50 2095 ---- ---- ---- ---- 53.70 -2.00 55.70 2100 ---- ---- ---- ---- 53.00 -2.00 55.00 2105 ---- ---- ---- ---- 52.30 -2.00 54.30 2110 ---- ---- ---- ---- 51.60 -1.90 53.50 2115 ---- ---- ---- ---- 50.90 -1.90 52.80 2120 ---- ---- ---- ---- 50.20 -1.90 52.10 2125 ---- ---- ---- ---- 49.50 -1.90 51.40 2130 ---- ---- ---- ---- 48.90 -1.80 50.70 2135 ---- ---- ---- ---- 48.20 -1.90 50.10 2140 ---- ---- ---- ---- 47.60 -1.80 49.40 2145 ---- ---- ---- ---- 47.00 -1.70 48.70 2150 ---- ---- ---- ---- 46.40 -1.70 48.10 2155 ---- ---- ---- ---- 45.80 -1.70 47.50 2160 ---- ---- ---- ---- 45.20 -1.70 46.90 2165 ---- ---- ---- ---- 44.60 -1.70 46.30 2170 ---- ---- ---- ---- 44.10 -1.60 45.70 2175 ---- ---- ---- ---- 43.50 -1.60 45.10 2180 ---- ---- ---- ---- 43.00 -1.50 44.50 2185 ---- ---- ---- ---- 42.50 -1.50 44.00 2190 ---- ---- ---- ---- 42.00 -1.40 43.40 2195 ---- ---- ---- ---- 41.50 -1.40 42.90 2200 ---- ---- ---- ---- 41.00 -1.40 42.40 2205 ---- ---- ---- ---- 40.50 -1.30 41.80 2210 ---- ---- ---- ---- 40.00 -1.30 41.30 2215 ---- ---- ---- ---- 39.50 -1.30 40.80 2220 ---- ---- ---- ---- 39.10 -1.20 40.30 2225 ---- ---- ---- ---- 38.60 -1.30 39.90 2230 ---- ---- ---- ---- 38.20 -1.20 39.40 2235 ---- ---- ---- ---- 37.80 -1.10 38.90 2240 ---- ---- ---- ---- 37.30 -1.20 38.50 2245 ---- ---- ---- ---- 36.90 -1.10 38.00 2250 ---- ---- ---- ---- 36.50 -1.10 37.60 2255 ---- ---- ---- ---- 36.10 -1.10 37.20 2260 ---- ---- ---- ---- 35.80 -1.00 36.80 2265 ---- ---- ---- ---- 35.40 -.90 36.30 2270 ---- ---- ---- ---- 35.00 -.90 35.90 2275 ---- ---- ---- ---- 34.60 -.90 35.50 2280 ---- ---- ---- ---- 34.30 -.90 35.20 2285 ---- ---- ---- ---- 33.90 -.90 34.80 2290 ---- ---- ---- ---- 33.60 -.80 34.40 2300 ---- ---- ---- ---- 32.90 -.80 33.70 2310 ---- ---- ---- ---- 32.30 -.70 33.00 2320 ---- ---- ---- ---- 31.60 -.70 32.30 2325 ---- ---- ---- ---- 31.30 -.60 31.90 2330 ---- ---- ---- ---- 31.00 -.60 31.60 2340 ---- ---- ---- ---- 30.50 -.50 31.00 2350 ---- ---- ---- ---- 29.90 -.50 30.40 2360 ---- ---- ---- ---- 29.40 -.40 29.80 2370 ---- ---- ---- ---- 28.80 -.40 29.20 2375 ---- ---- ---- ---- 28.60 -.30 28.90 2380 ---- ---- ---- ---- 28.30 -.40 28.70 2400 ---- ---- ---- ---- 27.40 -.20 27.60 2425 ---- ---- ---- ---- 26.30 -.10 26.40 2450 ---- ---- ---- ---- 25.20 UNCH 25.20 2475 ---- ---- ---- ---- 24.30 +.10 24.20 2500 ---- ---- ---- ---- 23.40 +.20 23.20 2525 ---- ---- ---- ---- 22.60 +.30 22.30 2550 ---- ---- ---- ---- 21.90 +.40 21.50 2575 ---- ---- ---- ---- 21.20 +.50 20.70 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 835.50 -13.40 848.90 1025 ---- ---- ---- ---- 810.50 -13.40 823.90 1050 ---- ---- ---- ---- 785.50 -13.40 798.90 1075 ---- ---- ---- ---- 760.50 -13.40 773.90 1080 ---- ---- ---- ---- 755.50 -13.40 768.90 1090 ---- ---- ---- ---- 745.50 -13.40 758.90 1100 ---- ---- ---- ---- 735.50 -13.40 748.90 1110 ---- ---- ---- ---- 725.50 -13.40 738.90 1120 ---- ---- ---- ---- 715.50 -13.40 728.90 1125 ---- ---- ---- ---- 710.50 -13.40 723.90 1130 ---- ---- ---- ---- 705.50 -13.40 718.90 1140 ---- ---- ---- ---- 695.50 -13.40 708.90 1150 ---- ---- ---- ---- 685.50 -13.40 698.90 1160 ---- ---- ---- ---- 675.50 -13.40 688.90 1170 ---- ---- ---- ---- 665.50 -13.40 678.90 1175 ---- ---- ---- ---- 660.50 -13.40 673.90 1180 ---- ---- ---- ---- 655.50 -13.40 668.90 1185 ---- ---- ---- ---- 650.50 -13.40 663.90 1190 ---- ---- ---- ---- 645.50 -13.40 658.90 1195 ---- ---- ---- ---- 640.50 -13.40 653.90 1200 ---- ---- ---- ---- 635.50 -13.40 648.90 1205 ---- ---- ---- ---- 630.50 -13.40 643.90 1210 ---- ---- ---- ---- 625.50 -13.40 638.90 1215 ---- ---- ---- ---- 620.50 -13.40 633.90 1220 ---- ---- ---- ---- 615.50 -13.40 628.90 1225 ---- ---- ---- ---- 610.50 -13.40 623.90 1230 ---- ---- ---- ---- 605.50 -13.40 618.90 1235 ---- ---- ---- ---- 600.50 -13.40 613.90 1240 ---- ---- ---- ---- 595.50 -13.40 608.90 1245 ---- ---- ---- ---- 590.50 -13.40 603.90 1250 ---- ---- ---- ---- 585.50 -13.40 598.90 1255 ---- ---- ---- ---- 580.50 -13.40 593.90 1260 ---- ---- ---- ---- 575.50 -13.40 588.90 1265 ---- ---- ---- ---- 570.50 -13.40 583.90 1270 ---- ---- ---- ---- 565.50 -13.40 578.90 1275 ---- ---- ---- ---- 560.50 -13.40 573.90 1280 ---- ---- ---- ---- 555.50 -13.40 568.90 1285 ---- ---- ---- ---- 550.50 -13.40 563.90 1290 ---- ---- ---- ---- 545.60 -13.30 558.90 1295 ---- ---- ---- ---- 540.60 -13.30 553.90 1300 ---- ---- ---- ---- 535.70 -13.30 549.00 1305 ---- ---- ---- ---- 530.80 -13.20 544.00 1310 ---- ---- ---- ---- 525.80 -13.30 539.10 1315 ---- ---- ---- ---- 520.90 -13.20 534.10 1320 ---- ---- ---- ---- 516.00 -13.20 529.20 1325 ---- ---- ---- ---- 511.10 -13.20 524.30 1330 ---- ---- ---- ---- 506.30 -13.10 519.40 1335 ---- ---- ---- ---- 501.40 -13.10 514.50 1340 ---- ---- ---- ---- 496.50 -13.10 509.60 1345 ---- ---- ---- ---- 491.70 -13.10 504.80 1350 ---- ---- ---- ---- 486.90 -13.00 499.90 1355 ---- ---- ---- ---- 482.00 -13.00 495.00 1360 ---- ---- ---- ---- 477.20 -13.00 490.20 1365 ---- ---- ---- ---- 472.40 -13.00 485.40 1370 ---- ---- ---- ---- 467.60 -13.00 480.60 1375 ---- ---- ---- ---- 462.90 -12.90 475.80 1380 ---- ---- ---- ---- 458.10 -12.90 471.00 1385 ---- ---- ---- ---- 453.30 -12.90 466.20 1390 ---- ---- ---- ---- 448.60 -12.80 461.40 1395 ---- ---- ---- ---- 443.90 -12.80 456.70 1400 ---- ---- ---- ---- 439.20 -12.70 451.90 1405 ---- ---- ---- ---- 434.50 -12.70 447.20 1410 ---- ---- ---- ---- 429.80 -12.70 442.50 1415 ---- ---- ---- ---- 425.10 -12.70 437.80 1420 ---- ---- ---- ---- 420.50 -12.60 433.10 1425 ---- ---- ---- ---- 415.80 -12.60 428.40 1430 ---- ---- ---- ---- 411.20 -12.60 423.80 1435 ---- ---- ---- ---- 406.60 -12.50 419.10 1440 ---- ---- ---- ---- 402.00 -12.50 414.50 1445 ---- ---- ---- ---- 397.40 -12.50 409.90 1450 ---- ---- ---- ---- 392.80 -12.50 405.30 1455 ---- ---- ---- ---- 388.30 -12.40 400.70 1460 ---- ---- ---- ---- 383.70 -12.50 396.20 1465 ---- ---- ---- ---- 379.20 -12.40 391.60 1470 ---- ---- ---- ---- 374.70 -12.40 387.10 1475 ---- ---- ---- ---- 370.20 -12.40 382.60 1480 ---- ---- ---- ---- 365.80 -12.30 378.10 1485 ---- ---- ---- ---- 361.30 -12.30 373.60 1490 ---- ---- ---- ---- 356.90 -12.20 369.10 1495 ---- ---- ---- ---- 352.50 -12.20 364.70 1500 ---- ---- ---- ---- 348.10 -12.10 360.20 1505 ---- ---- ---- ---- 343.70 -12.10 355.80 1510 ---- ---- ---- ---- 339.40 -12.00 351.40 1515 ---- ---- ---- ---- 335.00 -12.10 347.10 1520 ---- ---- ---- ---- 330.70 -12.00 342.70 1525 ---- ---- ---- ---- 326.40 -12.00 338.40 1530 ---- ---- ---- ---- 322.20 -11.90 334.10 1535 ---- ---- ---- ---- 317.90 -11.90 329.80 1540 ---- ---- ---- ---- 313.70 -11.90 325.60 1545 ---- ---- ---- ---- 309.50 -11.80 321.30 1550 ---- ---- ---- ---- 305.30 -11.80 317.10 1555 ---- ---- ---- ---- 301.20 -11.70 312.90 1560 ---- ---- ---- ---- 297.00 -11.70 308.70 1565 ---- ---- ---- ---- 292.90 -11.70 304.60 1570 ---- ---- ---- ---- 288.80 -11.70 300.50 1575 ---- ---- ---- ---- 284.80 -11.60 296.40 1580 ---- ---- ---- ---- 280.80 -11.50 292.30 1585 ---- ---- ---- ---- 276.80 -11.40 288.20 1590 ---- ---- ---- ---- 272.80 -11.40 284.20 1595 ---- ---- ---- ---- 268.80 -11.40 280.20 1600 ---- ---- ---- ---- 264.90 -11.40 276.30 95 1605 ---- ---- ---- ---- 261.00 -11.30 272.30 1610 ---- ---- ---- ---- 257.20 -11.20 268.40 1615 ---- ---- ---- ---- 253.40 -11.10 264.50 1620 ---- ---- ---- ---- 249.60 -11.10 260.70 1625 ---- ---- ---- ---- 245.80 -11.10 256.90 50 1630 ---- ---- ---- ---- 242.10 -11.00 253.10 1635 ---- ---- ---- ---- 238.40 -10.90 249.30 1640 ---- ---- ---- ---- 234.70 -10.90 245.60 1645 ---- ---- ---- ---- 231.00 -10.90 241.90 1650 ---- ---- ---- ---- 227.40 -10.80 238.20 100 1655 ---- ---- ---- ---- 223.90 -10.70 234.60 1660 ---- ---- ---- ---- 220.30 -10.70 231.00 1665 ---- ---- ---- ---- 216.80 -10.60 227.40 1670 ---- ---- ---- ---- 213.40 -10.50 223.90 1675 ---- ---- ---- ---- 209.90 -10.40 220.30 1680 ---- ---- ---- ---- 206.50 -10.40 216.90 1685 ---- ---- ---- ---- 203.20 -10.20 213.40 1690 ---- ---- ---- ---- 199.80 -10.20 210.00 1695 ---- ---- ---- ---- 196.60 -10.10 206.70 1700 ---- ---- ---- ---- 193.30 -10.10 203.40 199 1705 ---- ---- ---- ---- 190.10 -10.00 200.10 1710 ---- ---- ---- ---- 186.90 -9.90 196.80 1715 ---- ---- ---- ---- 183.80 -9.80 193.60 1720 ---- ---- ---- ---- 180.70 -9.70 190.40 1725 ---- 191.10B 178.80A 178.80A 177.60 -9.70 187.30 1730 ---- ---- ---- ---- 174.60 -9.60 184.20 1735 ---- ---- ---- ---- 171.60 -9.50 181.10 1740 ---- ---- ---- ---- 168.70 -9.40 178.10 1745 ---- ---- ---- ---- 165.80 -9.30 175.10 1750 ---- ---- ---- ---- 162.90 -9.20 172.10 550 1755 ---- ---- ---- ---- 160.10 -9.10 169.20 1760 ---- ---- ---- ---- 157.30 -9.00 166.30 1765 ---- ---- ---- ---- 154.60 -8.90 163.50 1770 ---- ---- ---- ---- 151.90 -8.80 160.70 1775 ---- ---- ---- ---- 149.20 -8.80 158.00 126 1780 ---- ---- ---- ---- 146.60 -8.70 155.30 1785 ---- ---- ---- ---- 144.00 -8.60 152.60 1790 ---- ---- ---- ---- 141.50 -8.50 150.00 1795 ---- ---- ---- ---- 139.00 -8.40 147.40 1800 ---- 148.20B 138.00A 138.00A 136.50 -8.30 144.80 8505 1805 ---- ---- ---- ---- 134.10 -8.20 142.30 1810 ---- ---- ---- ---- 131.70 -8.10 139.80 1815 ---- ---- ---- ---- 129.40 -8.00 137.40 1820 ---- ---- ---- ---- 127.10 -7.90 135.00 1825 ---- ---- ---- ---- 124.80 -7.90 132.70 1830 ---- ---- ---- ---- 122.60 -7.80 130.40 1835 ---- ---- ---- ---- 120.50 -7.60 128.10 1 1840 ---- ---- ---- ---- 118.30 -7.60 125.90 1 1845 ---- ---- ---- ---- 116.20 -7.50 123.70 1850 ---- 124.60B 115.80A 115.80A 114.20 -7.30 121.50 175 875 1855 ---- ---- ---- ---- 112.20 -7.20 119.40 1860 ---- ---- ---- ---- 110.20 -7.20 117.40 1865 ---- ---- ---- ---- 108.30 -7.00 115.30 1870 ---- ---- ---- ---- 106.40 -6.90 113.30 1875 ---- ---- ---- ---- 104.50 -6.90 111.40 1880 ---- ---- ---- ---- 102.70 -6.80 109.50 1885 ---- ---- ---- ---- 100.90 -6.70 107.60 1890 ---- ---- ---- ---- 99.20 -6.60 105.80 1 1895 ---- ---- ---- ---- 97.50 -6.50 104.00 1900 ---- 104.80B 97.60A 97.60A 95.80 -6.40 102.20 585 1905 ---- ---- ---- ---- 94.20 -6.30 100.50 1910 ---- ---- ---- ---- 92.50 -6.30 98.80 1915 ---- ---- ---- ---- 91.00 -6.10 97.10 1920 ---- ---- ---- ---- 89.40 -6.10 95.50 1925 ---- ---- ---- ---- 87.90 -6.00 93.90 1 1930 ---- ---- ---- ---- 86.40 -5.90 92.30 1935 ---- ---- ---- ---- 85.00 -5.70 90.70 1940 ---- ---- ---- ---- 83.60 -5.60 89.20 1 1945 ---- ---- ---- ---- 82.20 -5.60 87.80 1950 ---- 88.30B 82.60A 82.60A 80.80 -5.50 86.30 10032 1955 ---- ---- ---- ---- 79.50 -5.40 84.90 1960 ---- ---- ---- ---- 78.20 -5.30 83.50 1965 ---- ---- ---- ---- 76.90 -5.20 82.10 1970 ---- ---- ---- ---- 75.60 -5.20 80.80 1975 ---- ---- ---- ---- 74.40 -5.10 79.50 1980 ---- ---- ---- ---- 73.20 -5.00 78.20 1985 ---- ---- ---- ---- 72.00 -4.90 76.90 1990 ---- ---- ---- ---- 70.80 -4.90 75.70 1995 ---- ---- ---- ---- 69.70 -4.80 74.50 2000 ---- 74.60B 70.40A 70.40A 68.60 -4.70 73.30 2126 2005 ---- ---- ---- ---- 67.50 -4.60 72.10 2010 ---- ---- ---- ---- 66.40 -4.60 71.00 2015 ---- ---- ---- ---- 65.40 -4.50 69.90 2020 ---- ---- ---- ---- 64.40 -4.40 68.80 2025 ---- ---- ---- ---- 63.40 -4.30 67.70 2030 ---- ---- ---- ---- 62.40 -4.20 66.60 2035 ---- ---- ---- ---- 61.40 -4.20 65.60 2040 ---- ---- ---- ---- 60.50 -4.10 64.60 2045 ---- ---- ---- ---- 59.50 -4.10 63.60 2050 ---- ---- ---- ---- 58.60 -4.00 62.60 273 2055 ---- ---- ---- ---- 57.70 -3.90 61.60 2060 ---- ---- ---- ---- 56.80 -3.90 60.70 2065 ---- ---- ---- ---- 56.00 -3.80 59.80 2070 ---- ---- ---- ---- 55.10 -3.80 58.90 2075 ---- 58.50B 56.30A 56.30A 54.30 -3.70 58.00 80 2080 ---- ---- ---- ---- 53.50 -3.60 57.10 2085 ---- ---- ---- ---- 52.70 -3.50 56.20 2090 ---- ---- ---- ---- 51.90 -3.50 55.40 2095 ---- ---- ---- ---- 51.20 -3.40 54.60 2100 ---- 54.10B 52.40A 52.40A 50.40 -3.40 53.80 9637 2105 ---- ---- ---- ---- 49.70 -3.30 53.00 2110 ---- ---- ---- ---- 49.00 -3.20 52.20 2115 ---- ---- ---- ---- 48.30 -3.10 51.40 2120 ---- ---- ---- ---- 47.60 -3.10 50.70 2125 ---- ---- ---- ---- 46.90 -3.10 50.00 2130 ---- ---- ---- ---- 46.20 -3.00 49.20 2135 ---- ---- ---- ---- 45.60 -2.90 48.50 2140 ---- ---- ---- ---- 44.90 -2.90 47.80 2145 ---- ---- ---- ---- 44.30 -2.90 47.20 2150 ---- ---- ---- ---- 43.70 -2.80 46.50 335 2155 ---- ---- ---- ---- 43.10 -2.70 45.80 2160 ---- ---- ---- ---- 42.50 -2.70 45.20 2165 ---- ---- ---- ---- 41.90 -2.70 44.60 2170 ---- ---- ---- ---- 41.40 -2.60 44.00 2175 ---- ---- ---- ---- 40.80 -2.60 43.40 2180 ---- ---- ---- ---- 40.20 -2.60 42.80 2185 ---- ---- ---- ---- 39.70 -2.50 42.20 2190 ---- ---- ---- ---- 39.20 -2.40 41.60 2195 ---- ---- ---- ---- 38.70 -2.40 41.10 2200 ---- ---- ---- ---- 38.20 -2.30 40.50 121 2205 ---- ---- ---- ---- 37.70 -2.30 40.00 2210 ---- ---- ---- ---- 37.20 -2.20 39.40 2215 ---- ---- ---- ---- 36.70 -2.20 38.90 2220 ---- ---- ---- ---- 36.20 -2.20 38.40 2225 ---- ---- ---- ---- 35.70 -2.20 37.90 2230 ---- ---- ---- ---- 35.30 -2.10 37.40 2235 ---- ---- ---- ---- 34.80 -2.10 36.90 2240 ---- ---- ---- ---- 34.40 -2.00 36.40 2245 ---- ---- ---- ---- 34.00 -2.00 36.00 2250 ---- ---- ---- ---- 33.50 -2.00 35.50 315 10024 2255 ---- ---- ---- ---- 33.10 -2.00 35.10 2260 ---- ---- ---- ---- 32.70 -1.90 34.60 2265 ---- ---- ---- ---- 32.30 -1.90 34.20 2270 ---- ---- ---- ---- 31.90 -1.90 33.80 2275 ---- ---- ---- ---- 31.50 -1.80 33.30 2280 ---- ---- ---- ---- 31.20 -1.70 32.90 2285 ---- ---- ---- ---- 30.80 -1.70 32.50 2290 ---- ---- ---- ---- 30.40 -1.70 32.10 2295 ---- ---- ---- ---- 30.10 -1.60 31.70 2300 ---- ---- ---- ---- 29.70 -1.70 31.40 171 2305 ---- ---- ---- ---- 29.30 -1.70 31.00 2310 ---- ---- ---- ---- 29.00 -1.60 30.60 2315 ---- ---- ---- ---- 28.70 -1.50 30.20 2320 ---- ---- ---- ---- 28.30 -1.60 29.90 2325 ---- ---- ---- ---- 28.00 -1.50 29.50 2330 ---- ---- ---- ---- 27.70 -1.50 29.20 2335 ---- ---- ---- ---- 27.40 -1.50 28.90 2340 ---- ---- ---- ---- 27.10 -1.40 28.50 2345 ---- ---- ---- ---- 26.70 -1.50 28.20 2350 ---- ---- ---- ---- 26.40 -1.50 27.90 2360 ---- ---- ---- ---- 25.90 -1.30 27.20 2370 ---- ---- ---- ---- 25.30 -1.30 26.60 2375 ---- ---- ---- ---- 25.00 -1.30 26.30 2380 ---- ---- ---- ---- 24.70 -1.30 26.00 2390 ---- ---- ---- ---- 24.20 -1.30 25.50 2400 ---- ---- ---- ---- 23.70 -1.20 24.90 3 2410 ---- ---- ---- ---- 23.20 -1.20 24.40 2420 ---- ---- ---- ---- 22.70 -1.10 23.80 2425 ---- ---- ---- ---- 22.50 -1.10 23.60 2430 ---- ---- ---- ---- 22.20 -1.10 23.30 2440 ---- ---- ---- ---- 21.80 -1.00 22.80 2450 ---- ---- ---- ---- 21.30 -1.10 22.40 2475 ---- ---- ---- ---- 20.20 -1.00 21.20 2490 ---- ---- ---- ---- 19.60 -1.00 20.60 2500 ---- ---- ---- ---- 19.20 -1.00 20.20 10450 2525 ---- ---- ---- ---- 18.30 -.90 19.20 2550 ---- ---- ---- ---- 17.40 -.90 18.30 2575 ---- ---- ---- ---- 16.60 -.80 17.40 2600 ---- ---- ---- ---- 15.90 -.70 16.60 2625 ---- ---- ---- ---- 15.10 -.70 15.80 2650 ---- ---- ---- ---- 14.50 -.60 15.10 2700 ---- ---- ---- ---- 13.20 -.60 13.80 1 2750 ---- ---- ---- ---- 12.10 -.60 12.70 2800 ---- ---- ---- ---- 11.20 -.50 11.70 410 3000 ---- ---- ---- ---- 8.30 -.40 8.70 6397 900 ---- ---- ---- ---- 935.50 -13.40 948.90 925 ---- ---- ---- ---- 910.50 -13.40 923.90 950 ---- ---- ---- ---- 885.50 -13.40 898.90 975 ---- ---- ---- ---- 860.50 -13.40 873.90 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 601.00 -13.40 614.40 1275 ---- ---- ---- ---- 576.00 -13.40 589.40 1300 ---- ---- ---- ---- 551.00 -13.40 564.40 1325 ---- ---- ---- ---- 526.30 -13.20 539.50 1350 ---- ---- ---- ---- 502.10 -13.00 515.10 1375 ---- ---- ---- ---- 478.20 -12.90 491.10 1400 ---- ---- ---- ---- 454.80 -12.70 467.50 1425 ---- ---- ---- ---- 431.80 -12.50 444.30 1430 ---- ---- ---- ---- 427.20 -12.50 439.70 1440 ---- ---- ---- ---- 418.20 -12.40 430.60 1450 ---- ---- ---- ---- 409.20 -12.30 421.50 1460 ---- ---- ---- ---- 400.30 -12.20 412.50 1470 ---- ---- ---- ---- 391.50 -12.10 403.60 1475 ---- ---- ---- ---- 387.10 -12.10 399.20 1480 ---- ---- ---- ---- 382.70 -12.10 394.80 1490 ---- ---- ---- ---- 374.00 -12.00 386.00 1500 ---- ---- ---- ---- 365.40 -11.90 377.30 1510 ---- ---- ---- ---- 356.90 -11.80 368.70 1520 ---- ---- ---- ---- 348.40 -11.80 360.20 1525 ---- ---- ---- ---- 344.20 -11.70 355.90 1530 ---- ---- ---- ---- 340.00 -11.70 351.70 1535 ---- ---- ---- ---- 335.90 -11.60 347.50 1540 ---- ---- ---- ---- 331.70 -11.60 343.30 1545 ---- ---- ---- ---- 327.60 -11.60 339.20 1550 ---- ---- ---- ---- 323.50 -11.60 335.10 1555 ---- ---- ---- ---- 319.50 -11.50 331.00 1560 ---- ---- ---- ---- 315.40 -11.50 326.90 1565 ---- ---- ---- ---- 311.40 -11.40 322.80 1570 ---- ---- ---- ---- 307.40 -11.40 318.80 1575 ---- ---- ---- ---- 303.40 -11.30 314.70 1580 ---- ---- ---- ---- 299.50 -11.20 310.70 1585 ---- ---- ---- ---- 295.60 -11.20 306.80 1590 ---- ---- ---- ---- 291.70 -11.10 302.80 1595 ---- ---- ---- ---- 287.80 -11.10 298.90 1600 ---- ---- ---- ---- 283.90 -11.10 295.00 1605 ---- ---- ---- ---- 280.10 -11.00 291.10 1610 ---- ---- ---- ---- 276.30 -11.00 287.30 1615 ---- ---- ---- ---- 272.60 -10.90 283.50 1620 ---- ---- ---- ---- 268.80 -10.90 279.70 1625 ---- ---- ---- ---- 265.10 -10.80 275.90 1630 ---- ---- ---- ---- 261.40 -10.80 272.20 1635 ---- ---- ---- ---- 257.80 -10.70 268.50 1640 ---- ---- ---- ---- 254.20 -10.60 264.80 1645 ---- ---- ---- ---- 250.60 -10.60 261.20 1650 ---- ---- ---- ---- 247.00 -10.50 257.50 1655 ---- ---- ---- ---- 243.50 -10.50 254.00 1660 ---- ---- ---- ---- 240.00 -10.40 250.40 1665 ---- ---- ---- ---- 236.50 -10.40 246.90 1670 ---- ---- ---- ---- 233.10 -10.30 243.40 1675 ---- ---- ---- ---- 229.70 -10.20 239.90 1680 ---- ---- ---- ---- 226.40 -10.10 236.50 1685 ---- ---- ---- ---- 223.00 -10.10 233.10 1690 ---- ---- ---- ---- 219.70 -10.00 229.70 1695 ---- ---- ---- ---- 216.50 -9.90 226.40 1700 ---- ---- ---- ---- 213.30 -9.80 223.10 1705 ---- ---- ---- ---- 210.10 -9.80 219.90 1710 ---- ---- ---- ---- 206.90 -9.70 216.60 1715 ---- ---- ---- ---- 203.80 -9.60 213.40 1720 ---- ---- ---- ---- 200.70 -9.60 210.30 1725 ---- ---- ---- ---- 197.70 -9.50 207.20 1730 ---- ---- ---- ---- 194.70 -9.40 204.10 1735 ---- ---- ---- ---- 191.80 -9.30 201.10 1740 ---- ---- ---- ---- 188.80 -9.30 198.10 1745 ---- ---- ---- ---- 186.00 -9.10 195.10 1750 ---- ---- ---- ---- 183.10 -9.10 192.20 1755 ---- ---- ---- ---- 180.30 -9.00 189.30 1760 ---- ---- ---- ---- 177.60 -8.80 186.40 1765 ---- ---- ---- ---- 174.80 -8.80 183.60 1770 ---- ---- ---- ---- 172.20 -8.70 180.90 1775 ---- ---- ---- ---- 169.50 -8.60 178.10 1780 ---- ---- ---- ---- 166.90 -8.50 175.40 1785 ---- ---- ---- ---- 164.40 -8.40 172.80 1790 ---- ---- ---- ---- 161.90 -8.30 170.20 1795 ---- ---- ---- ---- 159.40 -8.20 167.60 1800 ---- ---- ---- ---- 156.90 -8.20 165.10 1805 ---- ---- ---- ---- 154.50 -8.10 162.60 1810 ---- ---- ---- ---- 152.20 -7.90 160.10 1815 ---- ---- ---- ---- 149.90 -7.80 157.70 1820 ---- ---- ---- ---- 147.60 -7.70 155.30 1825 ---- ---- ---- ---- 145.30 -7.70 153.00 1830 ---- ---- ---- ---- 143.10 -7.60 150.70 1835 ---- ---- ---- ---- 141.00 -7.40 148.40 1840 ---- ---- ---- ---- 138.80 -7.40 146.20 1845 ---- ---- ---- ---- 136.80 -7.20 144.00 1850 ---- ---- ---- ---- 134.70 -7.20 141.90 1855 ---- ---- ---- ---- 132.70 -7.00 139.70 1860 ---- ---- ---- ---- 130.70 -7.00 137.70 1865 ---- ---- ---- ---- 128.70 -6.90 135.60 1870 ---- ---- ---- ---- 126.80 -6.80 133.60 1875 ---- ---- ---- ---- 124.90 -6.80 131.70 1880 ---- ---- ---- ---- 123.10 -6.60 129.70 1885 ---- ---- ---- ---- 121.30 -6.50 127.80 1890 ---- ---- ---- ---- 119.50 -6.50 126.00 1895 ---- ---- ---- ---- 117.70 -6.40 124.10 1900 ---- ---- ---- ---- 116.00 -6.30 122.30 1905 ---- ---- ---- ---- 114.30 -6.30 120.60 1910 ---- ---- ---- ---- 112.70 -6.10 118.80 1915 ---- ---- ---- ---- 111.00 -6.10 117.10 1920 ---- ---- ---- ---- 109.40 -6.00 115.40 1925 ---- ---- ---- ---- 107.90 -5.90 113.80 1930 ---- ---- ---- ---- 106.30 -5.90 112.20 1935 ---- ---- ---- ---- 104.80 -5.80 110.60 1940 ---- ---- ---- ---- 103.30 -5.70 109.00 1945 ---- ---- ---- ---- 101.80 -5.70 107.50 1950 ---- ---- ---- ---- 100.40 -5.60 106.00 1955 ---- ---- ---- ---- 99.00 -5.50 104.50 1960 ---- ---- ---- ---- 97.60 -5.50 103.10 1965 ---- ---- ---- ---- 96.20 -5.40 101.60 1970 ---- ---- ---- ---- 94.90 -5.30 100.20 1975 ---- ---- ---- ---- 93.50 -5.30 98.80 1980 ---- ---- ---- ---- 92.20 -5.30 97.50 1985 ---- ---- ---- ---- 90.90 -5.20 96.10 1990 ---- ---- ---- ---- 89.70 -5.10 94.80 1995 ---- ---- ---- ---- 88.40 -5.10 93.50 2000 ---- ---- ---- ---- 87.20 -5.00 92.20 2005 ---- ---- ---- ---- 86.00 -5.00 91.00 2010 ---- ---- ---- ---- 84.80 -4.90 89.70 2015 ---- ---- ---- ---- 83.60 -4.90 88.50 2020 ---- ---- ---- ---- 82.50 -4.80 87.30 2025 ---- ---- ---- ---- 81.30 -4.80 86.10 2030 ---- ---- ---- ---- 80.20 -4.70 84.90 2035 ---- ---- ---- ---- 79.10 -4.60 83.70 2040 ---- ---- ---- ---- 78.00 -4.60 82.60 2045 ---- ---- ---- ---- 76.90 -4.60 81.50 2050 ---- ---- ---- ---- 75.80 -4.50 80.30 2055 ---- ---- ---- ---- 74.80 -4.40 79.20 2060 ---- ---- ---- ---- 73.70 -4.40 78.10 2065 ---- ---- ---- ---- 72.70 -4.40 77.10 2070 ---- ---- ---- ---- 71.70 -4.30 76.00 2075 ---- ---- ---- ---- 70.70 -4.30 75.00 2080 ---- ---- ---- ---- 69.70 -4.20 73.90 2085 ---- ---- ---- ---- 68.70 -4.20 72.90 2090 ---- ---- ---- ---- 67.70 -4.20 71.90 2095 ---- ---- ---- ---- 66.80 -4.10 70.90 2100 ---- ---- ---- ---- 65.80 -4.10 69.90 2105 ---- ---- ---- ---- 64.90 -4.00 68.90 2110 ---- ---- ---- ---- 64.00 -4.00 68.00 2115 ---- ---- ---- ---- 63.00 -4.00 67.00 2120 ---- ---- ---- ---- 62.10 -4.00 66.10 2125 ---- ---- ---- ---- 61.30 -3.80 65.10 2130 ---- ---- ---- ---- 60.40 -3.80 64.20 2135 ---- ---- ---- ---- 59.50 -3.80 63.30 2140 ---- ---- ---- ---- 58.70 -3.70 62.40 2145 ---- ---- ---- ---- 57.80 -3.80 61.60 2150 ---- ---- ---- ---- 57.00 -3.70 60.70 2155 ---- ---- ---- ---- 56.20 -3.60 59.80 2160 ---- ---- ---- ---- 55.40 -3.60 59.00 2165 ---- ---- ---- ---- 54.60 -3.60 58.20 2170 ---- ---- ---- ---- 53.80 -3.50 57.30 2175 ---- ---- ---- ---- 53.00 -3.50 56.50 2180 ---- ---- ---- ---- 52.30 -3.40 55.70 2185 ---- ---- ---- ---- 51.50 -3.40 54.90 2190 ---- ---- ---- ---- 50.80 -3.40 54.20 2195 ---- ---- ---- ---- 50.00 -3.40 53.40 2200 ---- ---- ---- ---- 49.30 -3.30 52.60 2210 ---- ---- ---- ---- 47.90 -3.30 51.20 2220 ---- ---- ---- ---- 46.50 -3.20 49.70 2225 ---- ---- ---- ---- 45.90 -3.10 49.00 2230 ---- ---- ---- ---- 45.20 -3.10 48.30 2240 ---- ---- ---- ---- 43.90 -3.10 47.00 2250 ---- ---- ---- ---- 42.60 -3.00 45.60 2260 ---- ---- ---- ---- 41.40 -2.90 44.30 2270 ---- ---- ---- ---- 40.20 -2.90 43.10 2275 ---- ---- ---- ---- 39.70 -2.80 42.50 2280 ---- ---- ---- ---- 39.10 -2.80 41.90 2290 ---- ---- ---- ---- 38.00 -2.70 40.70 2300 ---- ---- 37.00A 37.00A 36.90 -2.70 39.60 7 2325 ---- ---- ---- ---- 34.30 -2.60 36.90 2350 ---- ---- ---- ---- 32.00 -2.40 34.40 2375 ---- ---- ---- ---- 29.80 -2.30 32.10 2400 ---- ---- ---- ---- 27.80 -2.20 30.00 2425 ---- ---- ---- ---- 25.90 -2.10 28.00 2450 ---- ---- ---- ---- 24.20 -2.00 26.20 2475 ---- ---- ---- ---- 22.60 -1.90 24.50 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 601.00 -13.40 614.40 1275 ---- ---- ---- ---- 576.20 -13.30 589.50 1300 ---- ---- ---- ---- 551.80 -13.10 564.90 1325 ---- ---- ---- ---- 527.80 -12.80 540.60 1350 ---- ---- ---- ---- 504.10 -12.70 516.80 1375 ---- ---- ---- ---- 480.70 -12.60 493.30 1400 ---- ---- ---- ---- 457.70 -12.40 470.10 1425 ---- ---- ---- ---- 435.10 -12.30 447.40 1430 ---- ---- ---- ---- 430.70 -12.10 442.80 1440 ---- ---- ---- ---- 421.80 -12.10 433.90 1450 ---- ---- ---- ---- 412.90 -12.10 425.00 1460 ---- ---- ---- ---- 404.10 -12.00 416.10 1470 ---- ---- ---- ---- 395.40 -11.90 407.30 1475 ---- ---- ---- ---- 391.10 -11.90 403.00 1480 ---- ---- ---- ---- 386.80 -11.80 398.60 1490 ---- ---- ---- ---- 378.20 -11.80 390.00 1500 ---- ---- ---- ---- 369.70 -11.70 381.40 1510 ---- ---- ---- ---- 361.20 -11.60 372.80 1520 ---- ---- ---- ---- 352.80 -11.60 364.40 1525 ---- ---- ---- ---- 348.70 -11.50 360.20 1530 ---- ---- ---- ---- 344.50 -11.50 356.00 1535 ---- ---- ---- ---- 340.40 -11.40 351.80 1540 ---- ---- ---- ---- 336.30 -11.40 347.70 1545 ---- ---- ---- ---- 332.20 -11.30 343.50 1550 ---- ---- ---- ---- 328.10 -11.30 339.40 1555 ---- ---- ---- ---- 324.00 -11.30 335.30 1560 ---- ---- ---- ---- 320.00 -11.30 331.30 1565 ---- ---- ---- ---- 316.00 -11.20 327.20 1570 ---- ---- ---- ---- 312.00 -11.20 323.20 1575 ---- ---- ---- ---- 308.00 -11.20 319.20 1580 ---- ---- ---- ---- 304.10 -11.10 315.20 1585 ---- ---- ---- ---- 300.20 -11.00 311.20 1590 ---- ---- ---- ---- 296.30 -11.00 307.30 1595 ---- ---- ---- ---- 292.40 -11.00 303.40 1600 ---- ---- ---- ---- 288.60 -10.90 299.50 1605 ---- ---- ---- ---- 284.70 -10.90 295.60 1610 ---- ---- ---- ---- 280.90 -10.90 291.80 1615 ---- ---- ---- ---- 277.20 -10.70 287.90 1620 ---- ---- ---- ---- 273.40 -10.70 284.10 1625 ---- ---- ---- ---- 269.70 -10.70 280.40 1630 ---- ---- ---- ---- 266.00 -10.60 276.60 1635 ---- ---- ---- ---- 262.40 -10.50 272.90 1640 ---- ---- ---- ---- 258.70 -10.50 269.20 1645 ---- ---- ---- ---- 255.10 -10.50 265.60 1650 ---- ---- ---- ---- 251.60 -10.40 262.00 1655 ---- ---- ---- ---- 248.10 -10.30 258.40 1660 ---- ---- ---- ---- 244.60 -10.20 254.80 1665 ---- ---- ---- ---- 241.10 -10.20 251.30 1670 ---- ---- ---- ---- 237.70 -10.10 247.80 1675 ---- ---- ---- ---- 234.30 -10.00 244.30 1680 ---- ---- ---- ---- 230.90 -10.00 240.90 1685 ---- ---- ---- ---- 227.60 -9.90 237.50 1690 ---- ---- ---- ---- 224.30 -9.90 234.20 1695 ---- ---- ---- ---- 221.10 -9.70 230.80 1700 ---- ---- ---- ---- 217.90 -9.70 227.60 1705 ---- ---- ---- ---- 214.70 -9.60 224.30 1710 ---- ---- ---- ---- 211.60 -9.50 221.10 1715 ---- ---- ---- ---- 208.50 -9.40 217.90 1720 ---- ---- ---- ---- 205.50 -9.30 214.80 1725 ---- ---- ---- ---- 202.50 -9.20 211.70 1730 ---- ---- ---- ---- 199.50 -9.20 208.70 1735 ---- ---- ---- ---- 196.60 -9.10 205.70 1740 ---- ---- ---- ---- 193.70 -9.00 202.70 1745 ---- ---- ---- ---- 190.90 -8.90 199.80 1750 ---- ---- ---- ---- 188.10 -8.80 196.90 1755 ---- ---- ---- ---- 185.40 -8.60 194.00 1760 ---- ---- ---- ---- 182.70 -8.50 191.20 1765 ---- ---- ---- ---- 180.00 -8.50 188.50 1770 ---- ---- ---- ---- 177.40 -8.40 185.80 1775 ---- ---- ---- ---- 174.80 -8.30 183.10 1780 ---- ---- ---- ---- 172.30 -8.10 180.40 1785 ---- ---- ---- ---- 169.80 -8.00 177.80 1790 ---- ---- ---- ---- 167.40 -7.90 175.30 1795 ---- ---- ---- ---- 164.90 -7.80 172.70 1800 ---- ---- ---- ---- 162.60 -7.70 170.30 1805 ---- ---- ---- ---- 160.30 -7.50 167.80 1810 ---- ---- ---- ---- 158.00 -7.40 165.40 1815 ---- ---- ---- ---- 155.70 -7.30 163.00 1820 ---- ---- ---- ---- 153.50 -7.20 160.70 1825 ---- ---- ---- ---- 151.30 -7.10 158.40 1830 ---- ---- ---- ---- 149.20 -7.00 156.20 1835 ---- ---- ---- ---- 147.10 -6.80 153.90 1840 ---- ---- ---- ---- 145.00 -6.80 151.80 1845 ---- ---- ---- ---- 143.00 -6.60 149.60 1850 ---- ---- ---- ---- 141.00 -6.50 147.50 1855 ---- ---- ---- ---- 139.00 -6.40 145.40 1860 ---- ---- ---- ---- 137.10 -6.30 143.40 1865 ---- ---- ---- ---- 135.20 -6.20 141.40 1870 ---- ---- ---- ---- 133.40 -6.00 139.40 1875 ---- ---- ---- ---- 131.50 -6.00 137.50 1880 ---- ---- ---- ---- 129.70 -5.90 135.60 1885 ---- ---- ---- ---- 128.00 -5.70 133.70 1890 ---- ---- ---- ---- 126.20 -5.70 131.90 1895 ---- ---- ---- ---- 124.50 -5.60 130.10 1900 ---- ---- ---- ---- 122.90 -5.40 128.30 1905 ---- ---- ---- ---- 121.20 -5.30 126.50 1910 ---- ---- ---- ---- 119.60 -5.20 124.80 1915 ---- ---- ---- ---- 118.00 -5.10 123.10 1920 ---- ---- ---- ---- 116.40 -5.10 121.50 1925 ---- ---- ---- ---- 114.90 -4.90 119.80 1930 ---- ---- ---- ---- 113.40 -4.80 118.20 1935 ---- ---- ---- ---- 111.90 -4.70 116.60 1940 ---- ---- ---- ---- 110.40 -4.70 115.10 1945 ---- ---- ---- ---- 109.00 -4.50 113.50 1950 ---- ---- ---- ---- 107.60 -4.40 112.00 1955 ---- ---- ---- ---- 106.20 -4.40 110.60 1960 ---- ---- ---- ---- 104.80 -4.30 109.10 1965 ---- ---- ---- ---- 103.40 -4.30 107.70 1970 ---- ---- ---- ---- 102.10 -4.20 106.30 1975 ---- ---- ---- ---- 100.80 -4.10 104.90 1980 ---- ---- ---- ---- 99.50 -4.00 103.50 1985 ---- ---- ---- ---- 98.20 -4.00 102.20 1990 ---- ---- ---- ---- 96.90 -4.00 100.90 1995 ---- ---- ---- ---- 95.70 -3.90 99.60 2000 ---- ---- ---- ---- 94.50 -3.80 98.30 2005 ---- ---- ---- ---- 93.30 -3.70 97.00 2010 ---- ---- ---- ---- 92.10 -3.70 95.80 2015 ---- ---- ---- ---- 90.90 -3.70 94.60 2020 ---- ---- ---- ---- 89.70 -3.70 93.40 2025 ---- ---- ---- ---- 88.60 -3.60 92.20 2030 ---- ---- ---- ---- 87.50 -3.50 91.00 2035 ---- ---- ---- ---- 86.40 -3.50 89.90 2040 ---- ---- ---- ---- 85.30 -3.40 88.70 2045 ---- ---- ---- ---- 84.20 -3.40 87.60 2050 ---- ---- ---- ---- 83.20 -3.30 86.50 2055 ---- ---- ---- ---- 82.10 -3.40 85.50 2060 ---- ---- ---- ---- 81.10 -3.30 84.40 2065 ---- ---- ---- ---- 80.10 -3.30 83.40 2070 ---- ---- ---- ---- 79.10 -3.30 82.40 2075 ---- ---- ---- ---- 78.10 -3.20 81.30 2080 ---- ---- ---- ---- 77.10 -3.30 80.40 2085 ---- ---- ---- ---- 76.20 -3.20 79.40 2090 ---- ---- ---- ---- 75.30 -3.10 78.40 2095 ---- ---- ---- ---- 74.30 -3.20 77.50 2100 ---- ---- ---- ---- 73.40 -3.10 76.50 2105 ---- ---- ---- ---- 72.50 -3.10 75.60 2110 ---- ---- ---- ---- 71.70 -3.00 74.70 2115 ---- ---- ---- ---- 70.80 -3.00 73.80 2120 ---- ---- ---- ---- 69.90 -3.10 73.00 2125 ---- ---- ---- ---- 69.10 -3.00 72.10 2130 ---- ---- ---- ---- 68.30 -3.00 71.30 2135 ---- ---- ---- ---- 67.50 -2.90 70.40 2140 ---- ---- ---- ---- 66.70 -2.90 69.60 2145 ---- ---- ---- ---- 65.90 -2.90 68.80 2150 ---- ---- ---- ---- 65.10 -2.90 68.00 2155 ---- ---- ---- ---- 64.30 -2.90 67.20 2160 ---- ---- ---- ---- 63.60 -2.80 66.40 2165 ---- ---- ---- ---- 62.90 -2.80 65.70 2170 ---- ---- ---- ---- 62.10 -2.80 64.90 2175 ---- ---- ---- ---- 61.40 -2.80 64.20 2180 ---- ---- ---- ---- 60.70 -2.80 63.50 2190 ---- ---- ---- ---- 59.30 -2.80 62.10 2200 ---- ---- ---- ---- 58.00 -2.70 60.70 2210 ---- ---- ---- ---- 56.70 -2.60 59.30 2220 ---- ---- ---- ---- 55.50 -2.50 58.00 2225 ---- ---- ---- ---- 54.90 -2.50 57.40 2230 ---- ---- ---- ---- 54.30 -2.50 56.80 2240 ---- ---- ---- ---- 53.10 -2.50 55.60 2250 ---- ---- ---- ---- 52.00 -2.40 54.40 2260 ---- ---- ---- ---- 50.90 -2.30 53.20 2275 ---- ---- ---- ---- 49.30 -2.30 51.60 2300 ---- ---- ---- ---- 46.80 -2.20 49.00 2325 ---- ---- ---- ---- 44.50 -2.00 46.50 2350 ---- ---- ---- ---- 42.40 -1.90 44.30 2375 ---- ---- ---- ---- 40.40 -1.80 42.20 2400 ---- ---- ---- ---- 38.60 -1.60 40.20 2425 ---- ---- ---- ---- 36.90 -1.50 38.40 2450 ---- ---- ---- ---- 35.30 -1.40 36.70 3000 ---- ---- ---- ---- 17.40 -.40 17.80 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 614.50 -11.40 625.90 1275 ---- ---- ---- ---- 589.50 -11.40 600.90 1300 ---- ---- ---- ---- 564.80 -11.20 576.00 1325 ---- ---- ---- ---- 540.50 -11.10 551.60 1350 ---- ---- ---- ---- 516.60 -10.90 527.50 1375 ---- ---- ---- ---- 493.10 -10.80 503.90 1400 ---- ---- ---- ---- 470.00 -10.70 480.70 1425 ---- ---- ---- ---- 447.40 -10.40 457.80 1440 ---- ---- ---- ---- 434.00 -10.40 444.40 1450 ---- ---- ---- ---- 425.10 -10.30 435.40 1460 ---- ---- ---- ---- 416.30 -10.30 426.60 1470 ---- ---- ---- ---- 407.60 -10.20 417.80 1475 ---- ---- ---- ---- 403.20 -10.20 413.40 1480 ---- ---- ---- ---- 398.90 -10.20 409.10 1490 ---- ---- ---- ---- 390.30 -10.20 400.50 1500 ---- ---- ---- ---- 381.80 -10.10 391.90 1510 ---- ---- ---- ---- 373.40 -10.00 383.40 1520 ---- ---- ---- ---- 365.00 -10.00 375.00 1525 ---- ---- ---- ---- 360.90 -9.90 370.80 1530 ---- ---- ---- ---- 356.70 -9.90 366.60 1540 ---- ---- ---- ---- 348.50 -9.80 358.30 1545 ---- ---- ---- ---- 344.50 -9.70 354.20 1550 ---- ---- ---- ---- 340.40 -9.80 350.20 1555 ---- ---- ---- ---- 336.40 -9.70 346.10 1560 ---- ---- ---- ---- 332.40 -9.70 342.10 1565 ---- ---- ---- ---- 328.40 -9.60 338.00 1570 ---- ---- ---- ---- 324.40 -9.60 334.00 1575 ---- ---- ---- ---- 320.50 -9.60 330.10 1580 ---- ---- ---- ---- 316.60 -9.50 326.10 1585 ---- ---- ---- ---- 312.70 -9.50 322.20 1590 ---- ---- ---- ---- 308.80 -9.50 318.30 1595 ---- ---- ---- ---- 305.00 -9.40 314.40 1600 ---- ---- ---- ---- 301.10 -9.40 310.50 1605 ---- ---- ---- ---- 297.30 -9.40 306.70 1610 ---- ---- ---- ---- 293.60 -9.30 302.90 1615 ---- ---- ---- ---- 289.80 -9.30 299.10 1620 ---- ---- ---- ---- 286.10 -9.30 295.40 1625 ---- ---- ---- ---- 282.50 -9.20 291.70 1630 ---- ---- ---- ---- 278.80 -9.20 288.00 1635 ---- ---- ---- ---- 275.20 -9.10 284.30 1640 ---- ---- ---- ---- 271.60 -9.10 280.70 1645 ---- ---- ---- ---- 268.00 -9.00 277.00 1650 ---- ---- ---- ---- 264.50 -9.00 273.50 1655 ---- ---- ---- ---- 261.00 -8.90 269.90 1660 ---- ---- ---- ---- 257.50 -8.90 266.40 1665 ---- ---- ---- ---- 254.10 -8.80 262.90 1670 ---- ---- ---- ---- 250.70 -8.70 259.40 1675 ---- ---- ---- ---- 247.30 -8.70 256.00 1680 ---- ---- ---- ---- 244.00 -8.60 252.60 1685 ---- ---- ---- ---- 240.60 -8.70 249.30 1690 ---- ---- ---- ---- 237.40 -8.50 245.90 1695 ---- ---- ---- ---- 234.10 -8.60 242.70 1700 ---- ---- ---- ---- 231.00 -8.40 239.40 1705 ---- ---- ---- ---- 227.80 -8.40 236.20 1710 ---- ---- ---- ---- 224.70 -8.30 233.00 1715 ---- ---- ---- ---- 221.60 -8.20 229.80 1720 ---- ---- ---- ---- 218.50 -8.20 226.70 1725 ---- ---- ---- ---- 215.50 -8.20 223.70 1730 ---- ---- ---- ---- 212.60 -8.00 220.60 1735 ---- ---- ---- ---- 209.60 -8.00 217.60 1740 ---- ---- ---- ---- 206.80 -7.90 214.70 1745 ---- ---- ---- ---- 203.90 -7.80 211.70 1750 ---- ---- ---- ---- 201.10 -7.80 208.90 1755 ---- ---- ---- ---- 198.30 -7.70 206.00 1760 ---- ---- ---- ---- 195.60 -7.60 203.20 1765 ---- ---- ---- ---- 192.90 -7.60 200.50 1770 ---- ---- ---- ---- 190.30 -7.50 197.80 1775 ---- ---- ---- ---- 187.70 -7.40 195.10 1780 ---- ---- ---- ---- 185.10 -7.30 192.40 1785 ---- ---- ---- ---- 182.60 -7.20 189.80 1790 ---- ---- ---- ---- 180.20 -7.10 187.30 1795 ---- ---- ---- ---- 177.70 -7.10 184.80 1800 ---- ---- ---- ---- 175.30 -7.00 182.30 1805 ---- ---- ---- ---- 173.00 -6.80 179.80 1810 ---- ---- ---- ---- 170.70 -6.70 177.40 1815 ---- ---- ---- ---- 168.40 -6.70 175.10 1820 ---- ---- ---- ---- 166.10 -6.60 172.70 1825 ---- ---- ---- ---- 163.90 -6.50 170.40 1830 ---- ---- ---- ---- 161.80 -6.40 168.20 1835 ---- ---- ---- ---- 159.60 -6.40 166.00 1840 ---- ---- ---- ---- 157.50 -6.30 163.80 1845 ---- ---- ---- ---- 155.50 -6.10 161.60 1850 ---- ---- ---- ---- 153.40 -6.10 159.50 1855 ---- ---- ---- ---- 151.40 -6.00 157.40 1860 ---- ---- ---- ---- 149.50 -5.90 155.40 1865 ---- ---- ---- ---- 147.50 -5.90 153.40 1870 ---- ---- ---- ---- 145.60 -5.80 151.40 1875 ---- ---- ---- ---- 143.70 -5.80 149.50 1880 ---- ---- ---- ---- 141.90 -5.60 147.50 1885 ---- ---- ---- ---- 140.10 -5.60 145.70 1890 ---- ---- ---- ---- 138.30 -5.50 143.80 1895 ---- ---- ---- ---- 136.50 -5.50 142.00 1900 ---- ---- ---- ---- 134.80 -5.40 140.20 1905 ---- ---- ---- ---- 133.10 -5.30 138.40 1910 ---- ---- ---- ---- 131.40 -5.30 136.70 1915 ---- ---- ---- ---- 129.80 -5.20 135.00 1920 ---- ---- ---- ---- 128.20 -5.10 133.30 1925 ---- ---- ---- ---- 126.60 -5.00 131.60 1930 ---- ---- ---- ---- 125.00 -5.00 130.00 1935 ---- ---- ---- ---- 123.40 -5.00 128.40 1940 ---- ---- ---- ---- 121.90 -4.90 126.80 1945 ---- ---- ---- ---- 120.40 -4.90 125.30 1950 ---- ---- ---- ---- 118.90 -4.90 123.80 1955 ---- ---- ---- ---- 117.40 -4.90 122.30 1960 ---- ---- ---- ---- 116.00 -4.80 120.80 1965 ---- ---- ---- ---- 114.60 -4.70 119.30 1970 ---- ---- ---- ---- 113.20 -4.70 117.90 1975 ---- ---- ---- ---- 111.80 -4.70 116.50 1980 ---- ---- ---- ---- 110.50 -4.60 115.10 1985 ---- ---- ---- ---- 109.10 -4.60 113.70 1990 ---- ---- ---- ---- 107.80 -4.60 112.40 1995 ---- ---- ---- ---- 106.50 -4.60 111.10 2000 ---- ---- ---- ---- 105.30 -4.50 109.80 2005 ---- ---- ---- ---- 104.00 -4.50 108.50 2010 ---- ---- ---- ---- 102.80 -4.40 107.20 2015 ---- ---- ---- ---- 101.60 -4.40 106.00 2020 ---- ---- ---- ---- 100.40 -4.40 104.80 2025 ---- ---- ---- ---- 99.20 -4.40 103.60 2030 ---- ---- ---- ---- 98.00 -4.40 102.40 2035 ---- ---- ---- ---- 96.90 -4.30 101.20 2040 ---- ---- ---- ---- 95.80 -4.20 100.00 2045 ---- ---- ---- ---- 94.70 -4.20 98.90 2050 ---- ---- ---- ---- 93.60 -4.20 97.80 2055 ---- ---- ---- ---- 92.50 -4.20 96.70 2060 ---- ---- ---- ---- 91.40 -4.20 95.60 2065 ---- ---- ---- ---- 90.40 -4.10 94.50 2070 ---- ---- ---- ---- 89.30 -4.10 93.40 2075 ---- ---- ---- ---- 88.30 -4.10 92.40 2080 ---- ---- ---- ---- 87.30 -4.00 91.30 2085 ---- ---- ---- ---- 86.30 -4.00 90.30 2090 ---- ---- ---- ---- 85.40 -3.90 89.30 2095 ---- ---- ---- ---- 84.40 -3.90 88.30 2100 ---- ---- ---- ---- 83.50 -3.80 87.30 2105 ---- ---- ---- ---- 82.50 -3.80 86.30 2110 ---- ---- ---- ---- 81.60 -3.80 85.40 2115 ---- ---- ---- ---- 80.70 -3.80 84.50 2120 ---- ---- ---- ---- 79.80 -3.70 83.50 2125 ---- ---- ---- ---- 78.90 -3.70 82.60 2130 ---- ---- ---- ---- 78.10 -3.60 81.70 2140 ---- ---- ---- ---- 76.40 -3.50 79.90 2150 ---- ---- ---- ---- 74.70 -3.50 78.20 2160 ---- ---- ---- ---- 73.10 -3.40 76.50 2170 ---- ---- ---- ---- 71.60 -3.30 74.90 2175 ---- ---- ---- ---- 70.80 -3.30 74.10 2180 ---- ---- ---- ---- 70.10 -3.20 73.30 2190 ---- ---- ---- ---- 68.60 -3.20 71.80 2200 ---- ---- ---- ---- 67.20 -3.10 70.30 2210 ---- ---- ---- ---- 65.80 -3.00 68.80 2220 ---- ---- ---- ---- 64.40 -3.00 67.40 2225 ---- ---- ---- ---- 63.80 -2.90 66.70 2230 ---- ---- ---- ---- 63.10 -2.90 66.00 2250 ---- ---- ---- ---- 60.60 -2.80 63.40 2275 ---- ---- ---- ---- 57.70 -2.60 60.30 2300 ---- ---- ---- ---- 54.90 -2.50 57.40 2325 ---- ---- ---- ---- 52.40 -2.30 54.70 2350 ---- ---- ---- ---- 50.00 -2.10 52.10 2375 ---- ---- ---- ---- 47.80 -2.00 49.80 2400 ---- ---- ---- ---- 45.70 -1.90 47.60 2425 ---- ---- ---- ---- 43.80 -1.80 45.60 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 614.50 -11.40 625.90 1275 ---- ---- ---- ---- 589.60 -11.30 600.90 1300 ---- ---- ---- ---- 565.00 -11.20 576.20 1325 ---- ---- ---- ---- 540.90 -10.90 551.80 1350 ---- ---- ---- ---- 517.10 -10.80 527.90 1375 ---- ---- ---- ---- 493.80 -10.60 504.40 1400 ---- ---- ---- ---- 470.80 -10.50 481.30 1425 ---- ---- ---- ---- 448.30 -10.40 458.70 1440 ---- ---- ---- ---- 434.90 -10.40 445.30 1450 ---- ---- ---- ---- 426.10 -10.30 436.40 1460 ---- ---- ---- ---- 417.40 -10.20 427.60 1470 ---- ---- ---- ---- 408.70 -10.20 418.90 1475 ---- ---- ---- ---- 404.40 -10.20 414.60 1480 ---- ---- ---- ---- 400.10 -10.10 410.20 1490 ---- ---- ---- ---- 391.60 -10.10 401.70 1500 ---- ---- ---- ---- 383.10 -10.10 393.20 1510 ---- ---- ---- ---- 374.80 -9.90 384.70 1520 ---- ---- ---- ---- 366.40 -10.00 376.40 1525 ---- ---- ---- ---- 362.30 -9.90 372.20 1530 ---- ---- ---- ---- 358.20 -9.90 368.10 1540 ---- ---- ---- ---- 350.10 -9.80 359.90 1545 ---- ---- ---- ---- 346.00 -9.80 355.80 1550 ---- ---- ---- ---- 342.00 -9.80 351.80 1555 ---- ---- ---- ---- 338.00 -9.80 347.80 1560 ---- ---- ---- ---- 334.00 -9.80 343.80 1565 ---- ---- ---- ---- 330.10 -9.70 339.80 1570 ---- ---- ---- ---- 326.10 -9.70 335.80 1575 ---- ---- ---- ---- 322.20 -9.70 331.90 1580 ---- ---- ---- ---- 318.30 -9.70 328.00 1585 ---- ---- ---- ---- 314.50 -9.60 324.10 1590 ---- ---- ---- ---- 310.60 -9.60 320.20 1595 ---- ---- ---- ---- 306.80 -9.60 316.40 1600 ---- ---- ---- ---- 303.00 -9.50 312.50 1605 ---- ---- ---- ---- 299.30 -9.50 308.80 1610 ---- ---- ---- ---- 295.50 -9.50 305.00 1615 ---- ---- ---- ---- 291.80 -9.50 301.30 1620 ---- ---- ---- ---- 288.20 -9.30 297.50 1625 ---- ---- ---- ---- 284.50 -9.40 293.90 1630 ---- ---- ---- ---- 280.90 -9.30 290.20 1635 ---- ---- ---- ---- 277.30 -9.30 286.60 1640 ---- ---- ---- ---- 273.70 -9.30 283.00 1645 ---- ---- ---- ---- 270.20 -9.20 279.40 1650 ---- ---- ---- ---- 266.70 -9.20 275.90 1655 ---- ---- ---- ---- 263.20 -9.10 272.30 1660 ---- ---- ---- ---- 259.80 -9.10 268.90 1665 ---- ---- ---- ---- 256.40 -9.00 265.40 1670 ---- ---- ---- ---- 253.00 -9.00 262.00 1675 ---- ---- ---- ---- 249.70 -8.90 258.60 1680 ---- ---- ---- ---- 246.40 -8.90 255.30 1685 ---- ---- ---- ---- 243.10 -8.80 251.90 1690 ---- ---- ---- ---- 239.90 -8.80 248.70 1695 ---- ---- ---- ---- 236.70 -8.70 245.40 1700 ---- ---- ---- ---- 233.50 -8.70 242.20 1705 ---- ---- ---- ---- 230.40 -8.60 239.00 1710 ---- ---- ---- ---- 227.30 -8.60 235.90 1715 ---- ---- ---- ---- 224.30 -8.40 232.70 1720 ---- ---- ---- ---- 221.30 -8.40 229.70 1725 ---- ---- ---- ---- 218.30 -8.30 226.60 1730 ---- ---- ---- ---- 215.40 -8.20 223.60 1735 ---- ---- ---- ---- 212.50 -8.20 220.70 1740 ---- ---- ---- ---- 209.70 -8.00 217.70 1745 ---- ---- ---- ---- 206.80 -8.00 214.80 1750 ---- ---- ---- ---- 204.10 -7.90 212.00 1755 ---- ---- ---- ---- 201.40 -7.80 209.20 1760 ---- ---- ---- ---- 198.70 -7.70 206.40 1765 ---- ---- ---- ---- 196.00 -7.70 203.70 1770 ---- ---- ---- ---- 193.40 -7.60 201.00 1775 ---- ---- ---- ---- 190.90 -7.50 198.40 1780 ---- ---- ---- ---- 188.40 -7.40 195.80 1785 ---- ---- ---- ---- 185.90 -7.30 193.20 1790 ---- ---- ---- ---- 183.50 -7.20 190.70 1795 ---- ---- ---- ---- 181.10 -7.10 188.20 1800 ---- ---- ---- ---- 178.80 -6.90 185.70 1805 ---- ---- ---- ---- 176.50 -6.80 183.30 1810 ---- ---- ---- ---- 174.30 -6.70 181.00 1815 ---- ---- ---- ---- 172.00 -6.70 178.70 1820 ---- ---- ---- ---- 169.90 -6.50 176.40 1825 ---- ---- ---- ---- 167.70 -6.40 174.10 1830 ---- ---- ---- ---- 165.60 -6.30 171.90 1835 ---- ---- ---- ---- 163.60 -6.10 169.70 1840 ---- ---- ---- ---- 161.50 -6.10 167.60 1845 ---- ---- ---- ---- 159.50 -6.00 165.50 1850 ---- ---- ---- ---- 157.60 -5.80 163.40 1855 ---- ---- ---- ---- 155.60 -5.80 161.40 1860 ---- ---- ---- ---- 153.70 -5.70 159.40 1865 ---- ---- ---- ---- 151.90 -5.50 157.40 1870 ---- ---- ---- ---- 150.00 -5.50 155.50 1875 ---- ---- ---- ---- 148.20 -5.30 153.50 1880 ---- ---- ---- ---- 146.40 -5.30 151.70 1885 ---- ---- ---- ---- 144.60 -5.20 149.80 1890 ---- ---- ---- ---- 142.90 -5.10 148.00 1895 ---- ---- ---- ---- 141.20 -5.00 146.20 1900 ---- ---- ---- ---- 139.50 -4.90 144.40 1905 ---- ---- ---- ---- 137.80 -4.90 142.70 1910 ---- ---- ---- ---- 136.10 -4.80 140.90 1915 ---- ---- ---- ---- 134.50 -4.70 139.20 1920 ---- ---- ---- ---- 132.90 -4.70 137.60 1925 ---- ---- ---- ---- 131.30 -4.60 135.90 1930 ---- ---- ---- ---- 129.70 -4.60 134.30 1935 ---- ---- ---- ---- 128.20 -4.50 132.70 1940 ---- ---- ---- ---- 126.60 -4.50 131.10 1945 ---- ---- ---- ---- 125.10 -4.50 129.60 1950 ---- ---- ---- ---- 123.60 -4.40 128.00 1955 ---- ---- ---- ---- 122.20 -4.30 126.50 1960 ---- ---- ---- ---- 120.70 -4.30 125.00 1965 ---- ---- ---- ---- 119.30 -4.30 123.60 1970 ---- ---- ---- ---- 117.90 -4.20 122.10 1975 ---- ---- ---- ---- 116.50 -4.20 120.70 1980 ---- ---- ---- ---- 115.10 -4.20 119.30 1985 ---- ---- ---- ---- 113.80 -4.10 117.90 1990 ---- ---- ---- ---- 112.40 -4.20 116.60 1995 ---- ---- ---- ---- 111.10 -4.10 115.20 2000 ---- ---- ---- ---- 109.80 -4.10 113.90 2005 ---- ---- ---- ---- 108.50 -4.10 112.60 2010 ---- ---- ---- ---- 107.30 -4.00 111.30 2015 ---- ---- ---- ---- 106.00 -4.00 110.00 2020 ---- ---- ---- ---- 104.80 -4.00 108.80 2025 ---- ---- ---- ---- 103.60 -4.00 107.60 2030 ---- ---- ---- ---- 102.40 -3.90 106.30 2035 ---- ---- ---- ---- 101.30 -3.80 105.10 2040 ---- ---- ---- ---- 100.10 -3.90 104.00 2045 ---- ---- ---- ---- 99.00 -3.80 102.80 2050 ---- ---- ---- ---- 97.90 -3.80 101.70 2055 ---- ---- ---- ---- 96.80 -3.70 100.50 2060 ---- ---- ---- ---- 95.70 -3.70 99.40 2065 ---- ---- ---- ---- 94.60 -3.70 98.30 2070 ---- ---- ---- ---- 93.60 -3.60 97.20 2075 ---- ---- ---- ---- 92.50 -3.70 96.20 2080 ---- ---- ---- ---- 91.50 -3.60 95.10 2085 ---- ---- ---- ---- 90.50 -3.60 94.10 2090 ---- ---- ---- ---- 89.50 -3.50 93.00 2095 ---- ---- ---- ---- 88.50 -3.50 92.00 2100 ---- ---- ---- ---- 87.60 -3.40 91.00 2105 ---- ---- ---- ---- 86.60 -3.40 90.00 2110 ---- ---- ---- ---- 85.70 -3.40 89.10 2120 ---- ---- ---- ---- 83.90 -3.30 87.20 2125 ---- ---- ---- ---- 83.00 -3.30 86.30 2130 ---- ---- ---- ---- 82.10 -3.20 85.30 2140 ---- ---- ---- ---- 80.40 -3.10 83.50 2150 ---- ---- ---- ---- 78.70 -3.10 81.80 2160 ---- ---- ---- ---- 77.10 -3.00 80.10 2170 ---- ---- ---- ---- 75.50 -3.00 78.50 2175 ---- ---- ---- ---- 74.70 -3.00 77.70 2180 ---- ---- ---- ---- 74.00 -2.90 76.90 2190 ---- ---- ---- ---- 72.50 -2.80 75.30 2200 ---- ---- ---- ---- 71.00 -2.80 73.80 2225 ---- ---- ---- ---- 67.60 -2.60 70.20 2250 ---- ---- ---- ---- 64.40 -2.40 66.80 2275 ---- ---- ---- ---- 61.40 -2.30 63.70 2300 ---- ---- ---- ---- 58.60 -2.10 60.70 2325 ---- ---- ---- ---- 56.00 -2.00 58.00 2350 ---- ---- ---- ---- 53.50 -1.90 55.40 2375 ---- ---- ---- ---- 51.20 -1.80 53.00 2400 ---- ---- ---- ---- 49.10 -1.70 50.80 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 625.20 -11.40 636.60 1275 ---- ---- ---- ---- 600.30 -11.30 611.60 1300 ---- ---- ---- ---- 575.80 -11.10 586.90 1325 ---- ---- ---- ---- 551.80 -10.90 562.70 1350 ---- ---- ---- ---- 528.10 -10.70 538.80 1375 ---- ---- ---- ---- 504.80 -10.60 515.40 1400 ---- ---- ---- ---- 481.90 -10.50 492.40 1425 ---- ---- ---- ---- 459.40 -10.40 469.80 1450 ---- ---- ---- ---- 437.30 -10.30 447.60 1460 ---- ---- ---- ---- 428.60 -10.20 438.80 1470 ---- ---- ---- ---- 420.00 -10.10 430.10 1475 ---- ---- ---- ---- 415.70 -10.10 425.80 1480 ---- ---- ---- ---- 411.40 -10.10 421.50 1490 ---- ---- ---- ---- 402.90 -10.00 412.90 1500 ---- ---- ---- ---- 394.40 -10.10 404.50 1510 ---- ---- ---- ---- 386.10 -9.90 396.00 1520 ---- ---- ---- ---- 377.80 -9.90 387.70 1525 ---- ---- ---- ---- 373.60 -10.00 383.60 1530 ---- ---- ---- ---- 369.50 -9.90 379.40 1540 ---- ---- ---- ---- 361.40 -9.80 371.20 1545 ---- ---- ---- ---- 357.40 -9.80 367.20 1550 ---- ---- ---- ---- 353.30 -9.80 363.10 1555 ---- ---- ---- ---- 349.30 -9.80 359.10 1560 ---- ---- ---- ---- 345.40 -9.70 355.10 1565 ---- ---- ---- ---- 341.40 -9.70 351.10 1570 ---- ---- ---- ---- 337.50 -9.70 347.20 1575 ---- ---- ---- ---- 333.60 -9.60 343.20 1580 ---- ---- ---- ---- 329.70 -9.60 339.30 1585 ---- ---- ---- ---- 325.80 -9.60 335.40 1590 ---- ---- ---- ---- 322.00 -9.60 331.60 1595 ---- ---- ---- ---- 318.10 -9.60 327.70 1600 ---- ---- ---- ---- 314.30 -9.60 323.90 1605 ---- ---- ---- ---- 310.60 -9.50 320.10 1610 ---- ---- ---- ---- 306.80 -9.50 316.30 1615 ---- ---- ---- ---- 303.10 -9.50 312.60 1620 ---- ---- ---- ---- 299.40 -9.50 308.90 1625 ---- ---- ---- ---- 295.80 -9.40 305.20 1630 ---- ---- ---- ---- 292.10 -9.40 301.50 1635 ---- ---- ---- ---- 288.50 -9.40 297.90 1640 ---- ---- ---- ---- 285.00 -9.30 294.30 1645 ---- ---- ---- ---- 281.40 -9.30 290.70 1650 ---- ---- ---- ---- 277.90 -9.20 287.10 1655 ---- ---- ---- ---- 274.40 -9.20 283.60 1660 ---- ---- ---- ---- 270.90 -9.20 280.10 1665 ---- ---- ---- ---- 267.50 -9.10 276.60 1670 ---- ---- ---- ---- 264.10 -9.10 273.20 1675 ---- ---- ---- ---- 260.80 -9.00 269.80 1680 ---- ---- ---- ---- 257.40 -9.00 266.40 1685 ---- ---- ---- ---- 254.10 -8.90 263.00 1690 ---- ---- ---- ---- 250.90 -8.80 259.70 1695 ---- ---- ---- ---- 247.60 -8.90 256.50 1700 ---- ---- ---- ---- 244.50 -8.70 253.20 1705 ---- ---- ---- ---- 241.30 -8.70 250.00 1710 ---- ---- ---- ---- 238.20 -8.60 246.80 1715 ---- ---- ---- ---- 235.10 -8.60 243.70 1720 ---- ---- ---- ---- 232.00 -8.50 240.50 1725 ---- ---- ---- ---- 229.00 -8.50 237.50 1730 ---- ---- ---- ---- 226.10 -8.30 234.40 1735 ---- ---- ---- ---- 223.10 -8.30 231.40 1740 ---- ---- ---- ---- 220.20 -8.30 228.50 1745 ---- ---- ---- ---- 217.40 -8.10 225.50 1750 ---- ---- ---- ---- 214.60 -8.00 222.60 1755 ---- ---- ---- ---- 211.80 -8.00 219.80 1760 ---- ---- ---- ---- 209.00 -7.90 216.90 1765 ---- ---- ---- ---- 206.30 -7.90 214.20 1770 ---- ---- ---- ---- 203.70 -7.70 211.40 1775 ---- ---- ---- ---- 201.10 -7.60 208.70 1780 ---- ---- ---- ---- 198.50 -7.50 206.00 1785 ---- ---- ---- ---- 196.00 -7.40 203.40 1790 ---- ---- ---- ---- 193.50 -7.30 200.80 1795 ---- ---- ---- ---- 191.10 -7.20 198.30 1800 ---- ---- ---- ---- 188.70 -7.10 195.80 1805 ---- ---- ---- ---- 186.30 -7.00 193.30 1810 ---- ---- ---- ---- 184.00 -6.90 190.90 1815 ---- ---- ---- ---- 181.70 -6.80 188.50 1820 ---- ---- ---- ---- 179.50 -6.60 186.10 1825 ---- ---- ---- ---- 177.30 -6.50 183.80 1830 ---- ---- ---- ---- 175.10 -6.50 181.60 1835 ---- ---- ---- ---- 173.00 -6.30 179.30 1840 ---- ---- ---- ---- 170.90 -6.20 177.10 1845 ---- ---- ---- ---- 168.90 -6.00 174.90 1850 ---- ---- ---- ---- 166.80 -6.00 172.80 1855 ---- ---- ---- ---- 164.90 -5.80 170.70 1860 ---- ---- ---- ---- 162.90 -5.80 168.70 1865 ---- ---- ---- ---- 161.00 -5.60 166.60 1870 ---- ---- ---- ---- 159.10 -5.50 164.60 1875 ---- ---- ---- ---- 157.20 -5.50 162.70 1880 ---- ---- ---- ---- 155.40 -5.30 160.70 1885 ---- ---- ---- ---- 153.60 -5.20 158.80 1890 ---- ---- ---- ---- 151.80 -5.20 157.00 1895 ---- ---- ---- ---- 150.10 -5.00 155.10 1900 ---- ---- ---- ---- 148.40 -4.90 153.30 1905 ---- ---- ---- ---- 146.70 -4.80 151.50 1910 ---- ---- ---- ---- 145.00 -4.80 149.80 1915 ---- ---- ---- ---- 143.30 -4.80 148.10 1920 ---- ---- ---- ---- 141.70 -4.60 146.30 1925 ---- ---- ---- ---- 140.10 -4.60 144.70 1930 ---- ---- ---- ---- 138.50 -4.50 143.00 1935 ---- ---- ---- ---- 137.00 -4.40 141.40 1940 ---- ---- ---- ---- 135.40 -4.40 139.80 1945 ---- ---- ---- ---- 133.90 -4.30 138.20 1950 ---- ---- ---- ---- 132.40 -4.30 136.70 1955 ---- ---- ---- ---- 130.90 -4.30 135.20 1960 ---- ---- ---- ---- 129.50 -4.20 133.70 1965 ---- ---- ---- ---- 128.00 -4.20 132.20 1970 ---- ---- ---- ---- 126.60 -4.10 130.70 1975 ---- ---- ---- ---- 125.20 -4.10 129.30 1980 ---- ---- ---- ---- 123.90 -4.00 127.90 1985 ---- ---- ---- ---- 122.50 -4.00 126.50 1990 ---- ---- ---- ---- 121.20 -3.90 125.10 1995 ---- ---- ---- ---- 119.80 -4.00 123.80 2000 ---- ---- ---- ---- 118.60 -3.80 122.40 2005 ---- ---- ---- ---- 117.30 -3.80 121.10 2010 ---- ---- ---- ---- 116.00 -3.80 119.80 2015 ---- ---- ---- ---- 114.80 -3.80 118.60 2020 ---- ---- ---- ---- 113.50 -3.80 117.30 2025 ---- ---- ---- ---- 112.30 -3.80 116.10 2030 ---- ---- ---- ---- 111.10 -3.70 114.80 2035 ---- ---- ---- ---- 110.00 -3.60 113.60 2040 ---- ---- ---- ---- 108.80 -3.70 112.50 2045 ---- ---- ---- ---- 107.70 -3.60 111.30 2050 ---- ---- ---- ---- 106.50 -3.60 110.10 2055 ---- ---- ---- ---- 105.40 -3.60 109.00 2060 ---- ---- ---- ---- 104.30 -3.60 107.90 2065 ---- ---- ---- ---- 103.20 -3.60 106.80 2070 ---- ---- ---- ---- 102.20 -3.50 105.70 2075 ---- ---- ---- ---- 101.10 -3.50 104.60 2080 ---- ---- ---- ---- 100.10 -3.40 103.50 2085 ---- ---- ---- ---- 99.10 -3.40 102.50 2090 ---- ---- ---- ---- 98.10 -3.30 101.40 2095 ---- ---- ---- ---- 97.10 -3.30 100.40 2100 ---- ---- ---- ---- 96.10 -3.30 99.40 2105 ---- ---- ---- ---- 95.20 -3.20 98.40 2110 ---- ---- ---- ---- 94.20 -3.30 97.50 2120 ---- ---- ---- ---- 92.30 -3.20 95.50 2125 ---- ---- ---- ---- 91.40 -3.20 94.60 2130 ---- ---- ---- ---- 90.50 -3.20 93.70 2140 ---- ---- ---- ---- 88.80 -3.10 91.90 2150 ---- ---- ---- ---- 87.10 -3.00 90.10 2160 ---- ---- ---- ---- 85.40 -3.00 88.40 2170 ---- ---- ---- ---- 83.80 -2.90 86.70 2175 ---- ---- ---- ---- 83.00 -2.90 85.90 2180 ---- ---- ---- ---- 82.20 -2.90 85.10 2190 ---- ---- ---- ---- 80.70 -2.80 83.50 2200 ---- ---- ---- ---- 79.20 -2.80 82.00 2225 ---- ---- ---- ---- 75.70 -2.60 78.30 2250 ---- ---- ---- ---- 72.40 -2.50 74.90 2275 ---- ---- ---- ---- 69.30 -2.40 71.70 2300 ---- ---- ---- ---- 66.40 -2.30 68.70 2325 ---- ---- ---- ---- 63.70 -2.20 65.90 2350 ---- ---- ---- ---- 61.20 -2.10 63.30 2375 ---- ---- ---- ---- 58.80 -2.10 60.90 2400 ---- ---- ---- ---- 56.60 -2.00 58.60 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 875.20 -11.40 886.60 1025 ---- ---- ---- ---- 850.20 -11.40 861.60 1050 ---- ---- ---- ---- 825.20 -11.40 836.60 1075 ---- ---- ---- ---- 800.20 -11.40 811.60 1090 ---- ---- ---- ---- 785.20 -11.40 796.60 1100 ---- ---- ---- ---- 775.20 -11.40 786.60 1110 ---- ---- ---- ---- 765.20 -11.40 776.60 1120 ---- ---- ---- ---- 755.20 -11.40 766.60 1125 ---- ---- ---- ---- 750.20 -11.40 761.60 1130 ---- ---- ---- ---- 745.20 -11.40 756.60 1140 ---- ---- ---- ---- 735.20 -11.40 746.60 1150 ---- ---- ---- ---- 725.20 -11.40 736.60 1160 ---- ---- ---- ---- 715.20 -11.40 726.60 1170 ---- ---- ---- ---- 705.20 -11.40 716.60 1175 ---- ---- ---- ---- 700.20 -11.40 711.60 1180 ---- ---- ---- ---- 695.20 -11.40 706.60 1190 ---- ---- ---- ---- 685.20 -11.40 696.60 1195 ---- ---- ---- ---- 680.20 -11.40 691.60 1200 ---- ---- ---- ---- 675.20 -11.40 686.60 1205 ---- ---- ---- ---- 670.20 -11.40 681.60 1210 ---- ---- ---- ---- 665.20 -11.40 676.60 1215 ---- ---- ---- ---- 660.20 -11.40 671.60 1220 ---- ---- ---- ---- 655.20 -11.40 666.60 1225 ---- ---- ---- ---- 650.20 -11.40 661.60 1230 ---- ---- ---- ---- 645.20 -11.40 656.60 1235 ---- ---- ---- ---- 640.20 -11.40 651.60 1240 ---- ---- ---- ---- 635.30 -11.30 646.60 1245 ---- ---- ---- ---- 630.30 -11.30 641.60 1250 ---- ---- ---- ---- 625.40 -11.30 636.70 1255 ---- ---- ---- ---- 620.50 -11.20 631.70 1260 ---- ---- ---- ---- 615.50 -11.30 626.80 1265 ---- ---- ---- ---- 610.60 -11.30 621.90 1270 ---- ---- ---- ---- 605.80 -11.10 616.90 1275 ---- ---- ---- ---- 600.90 -11.10 612.00 1280 ---- ---- ---- ---- 596.00 -11.20 607.20 1285 ---- ---- ---- ---- 591.10 -11.20 602.30 1290 ---- ---- ---- ---- 586.30 -11.10 597.40 1295 ---- ---- ---- ---- 581.50 -11.00 592.50 1300 ---- ---- ---- ---- 576.60 -11.10 587.70 1305 ---- ---- ---- ---- 571.80 -11.10 582.90 1310 ---- ---- ---- ---- 567.00 -11.00 578.00 1315 ---- ---- ---- ---- 562.20 -11.00 573.20 1320 ---- ---- ---- ---- 557.50 -10.90 568.40 1325 ---- ---- ---- ---- 552.70 -10.90 563.60 1330 ---- ---- ---- ---- 547.90 -11.00 558.90 1335 ---- ---- ---- ---- 543.20 -10.90 554.10 1340 ---- ---- ---- ---- 538.50 -10.80 549.30 1345 ---- ---- ---- ---- 533.80 -10.80 544.60 1350 ---- ---- ---- ---- 529.00 -10.90 539.90 1355 ---- ---- ---- ---- 524.30 -10.80 535.10 1360 ---- ---- ---- ---- 519.70 -10.70 530.40 1365 ---- ---- ---- ---- 515.00 -10.70 525.70 1370 ---- ---- ---- ---- 510.30 -10.70 521.00 1375 ---- ---- ---- ---- 505.70 -10.70 516.40 1380 ---- ---- ---- ---- 501.10 -10.60 511.70 1385 ---- ---- ---- ---- 496.40 -10.70 507.10 1390 ---- ---- ---- ---- 491.80 -10.60 502.40 1395 ---- ---- ---- ---- 487.20 -10.60 497.80 1400 ---- ---- ---- ---- 482.60 -10.60 493.20 1405 ---- ---- ---- ---- 478.10 -10.50 488.60 1410 ---- ---- ---- ---- 473.50 -10.50 484.00 1415 ---- ---- ---- ---- 469.00 -10.50 479.50 1420 ---- ---- ---- ---- 464.50 -10.40 474.90 1425 ---- ---- ---- ---- 460.00 -10.40 470.40 1430 ---- ---- ---- ---- 455.50 -10.40 465.90 1435 ---- ---- ---- ---- 451.00 -10.40 461.40 1440 ---- ---- ---- ---- 446.60 -10.30 456.90 1445 ---- ---- ---- ---- 442.10 -10.30 452.40 1450 ---- ---- ---- ---- 437.70 -10.30 448.00 1455 ---- ---- ---- ---- 433.30 -10.20 443.50 1460 ---- ---- ---- ---- 428.90 -10.20 439.10 1465 ---- ---- ---- ---- 424.60 -10.10 434.70 1470 ---- ---- ---- ---- 420.20 -10.10 430.30 1475 ---- ---- ---- ---- 415.90 -10.10 426.00 1480 ---- ---- ---- ---- 411.60 -10.00 421.60 1485 ---- ---- ---- ---- 407.30 -10.00 417.30 1490 ---- ---- ---- ---- 403.00 -10.00 413.00 1495 ---- ---- ---- ---- 398.80 -9.90 408.70 1500 ---- ---- ---- ---- 394.60 -9.90 404.50 1505 ---- ---- ---- ---- 390.30 -9.90 400.20 1510 ---- ---- ---- ---- 386.20 -9.80 396.00 1515 ---- ---- ---- ---- 382.00 -9.80 391.80 1520 ---- ---- ---- ---- 377.90 -9.70 387.60 1525 ---- ---- ---- ---- 373.70 -9.70 383.40 1530 ---- ---- ---- ---- 369.60 -9.70 379.30 1535 ---- ---- ---- ---- 365.60 -9.60 375.20 1540 ---- ---- ---- ---- 361.50 -9.60 371.10 1545 ---- ---- ---- ---- 357.50 -9.50 367.00 1550 ---- ---- ---- ---- 353.50 -9.50 363.00 1555 ---- ---- ---- ---- 349.50 -9.50 359.00 1560 ---- ---- ---- ---- 345.50 -9.50 355.00 1565 ---- ---- ---- ---- 341.60 -9.40 351.00 1570 ---- ---- ---- ---- 337.70 -9.30 347.00 1575 ---- ---- ---- ---- 333.80 -9.30 343.10 1580 ---- ---- ---- ---- 329.90 -9.30 339.20 1585 ---- ---- ---- ---- 326.10 -9.20 335.30 1590 ---- ---- ---- ---- 322.30 -9.20 331.50 1595 ---- ---- ---- ---- 318.50 -9.20 327.70 1600 ---- ---- ---- ---- 314.70 -9.20 323.90 1605 ---- ---- ---- ---- 311.00 -9.10 320.10 1610 ---- ---- ---- ---- 307.30 -9.10 316.40 1615 ---- ---- ---- ---- 303.60 -9.00 312.60 1620 ---- ---- ---- ---- 300.00 -9.00 309.00 1625 ---- ---- ---- ---- 296.40 -8.90 305.30 1630 ---- ---- ---- ---- 292.80 -8.90 301.70 1635 ---- ---- ---- ---- 289.20 -8.90 298.10 1640 ---- ---- ---- ---- 285.60 -8.90 294.50 1645 ---- ---- ---- ---- 282.10 -8.80 290.90 1650 ---- ---- ---- ---- 278.60 -8.80 287.40 1655 ---- ---- ---- ---- 275.20 -8.70 283.90 1660 ---- ---- ---- ---- 271.80 -8.70 280.50 1665 ---- ---- ---- ---- 268.40 -8.60 277.00 1670 ---- ---- ---- ---- 265.00 -8.60 273.60 1675 ---- ---- ---- ---- 261.70 -8.60 270.30 1680 ---- ---- ---- ---- 258.40 -8.60 267.00 1685 ---- ---- ---- ---- 255.10 -8.60 263.70 1690 ---- ---- ---- ---- 251.90 -8.50 260.40 1695 ---- ---- ---- ---- 248.70 -8.50 257.20 1700 ---- ---- ---- ---- 245.50 -8.50 254.00 1705 ---- ---- ---- ---- 242.40 -8.40 250.80 1710 ---- ---- ---- ---- 239.30 -8.40 247.70 1715 ---- ---- ---- ---- 236.30 -8.30 244.60 1720 ---- ---- ---- ---- 233.20 -8.30 241.50 1725 ---- ---- ---- ---- 230.30 -8.20 238.50 1730 ---- ---- ---- ---- 227.30 -8.20 235.50 1735 ---- ---- ---- ---- 224.40 -8.10 232.50 1740 ---- ---- ---- ---- 221.50 -8.10 229.60 1745 ---- ---- ---- ---- 218.70 -8.00 226.70 1750 ---- ---- ---- ---- 215.90 -8.00 223.90 1755 ---- ---- ---- ---- 213.20 -7.80 221.00 1760 ---- ---- ---- ---- 210.50 -7.80 218.30 1765 ---- ---- ---- ---- 207.80 -7.70 215.50 1770 ---- ---- ---- ---- 205.20 -7.60 212.80 1775 ---- ---- ---- ---- 202.60 -7.60 210.20 1780 ---- ---- ---- ---- 200.10 -7.50 207.60 1785 ---- ---- ---- ---- 197.60 -7.40 205.00 1790 ---- ---- ---- ---- 195.10 -7.30 202.40 1795 ---- ---- ---- ---- 192.70 -7.20 199.90 1800 ---- ---- ---- ---- 190.40 -7.00 197.40 1805 ---- ---- ---- ---- 188.00 -7.00 195.00 1810 ---- ---- ---- ---- 185.80 -6.80 192.60 1815 ---- ---- ---- ---- 183.50 -6.80 190.30 1820 ---- ---- ---- ---- 181.30 -6.60 187.90 1825 ---- ---- ---- ---- 179.20 -6.50 185.70 1830 ---- ---- ---- ---- 177.00 -6.40 183.40 1835 ---- ---- ---- ---- 175.00 -6.20 181.20 1840 ---- ---- ---- ---- 172.90 -6.10 179.00 1845 ---- ---- ---- ---- 170.90 -6.00 176.90 1850 ---- ---- ---- ---- 168.90 -5.90 174.80 400 1855 ---- ---- ---- ---- 167.00 -5.70 172.70 1860 ---- ---- ---- ---- 165.10 -5.60 170.70 1865 ---- ---- ---- ---- 163.20 -5.50 168.70 1870 ---- ---- ---- ---- 161.30 -5.40 166.70 1875 ---- ---- ---- ---- 159.50 -5.30 164.80 1880 ---- ---- ---- ---- 157.70 -5.20 162.90 1885 ---- ---- ---- ---- 156.00 -5.00 161.00 1890 ---- ---- ---- ---- 154.20 -5.00 159.20 1895 ---- ---- ---- ---- 152.50 -4.90 157.40 1900 ---- ---- ---- ---- 150.80 -4.80 155.60 1905 ---- ---- ---- ---- 149.20 -4.60 153.80 1910 ---- ---- ---- ---- 147.60 -4.50 152.10 1915 ---- ---- ---- ---- 146.00 -4.40 150.40 1920 ---- ---- ---- ---- 144.40 -4.40 148.80 1925 ---- ---- ---- ---- 142.80 -4.30 147.10 1930 ---- ---- ---- ---- 141.30 -4.20 145.50 1935 ---- ---- ---- ---- 139.80 -4.20 144.00 1940 ---- ---- ---- ---- 138.30 -4.10 142.40 1945 ---- ---- ---- ---- 136.80 -4.10 140.90 1950 ---- ---- ---- ---- 135.40 -4.00 139.40 1955 ---- ---- ---- ---- 133.90 -4.00 137.90 1960 ---- ---- ---- ---- 132.50 -4.00 136.50 1965 ---- ---- ---- ---- 131.20 -3.80 135.00 1970 ---- ---- ---- ---- 129.80 -3.80 133.60 1975 ---- ---- ---- ---- 128.50 -3.80 132.30 1980 ---- ---- ---- ---- 127.10 -3.80 130.90 1985 ---- ---- ---- ---- 125.80 -3.80 129.60 1990 ---- ---- ---- ---- 124.60 -3.60 128.20 1995 ---- ---- ---- ---- 123.30 -3.60 126.90 2000 ---- ---- ---- ---- 122.10 -3.60 125.70 2005 ---- ---- ---- ---- 120.80 -3.60 124.40 2010 ---- ---- ---- ---- 119.60 -3.60 123.20 2015 ---- ---- ---- ---- 118.40 -3.60 122.00 2020 ---- ---- ---- ---- 117.30 -3.50 120.80 2025 ---- ---- ---- ---- 116.10 -3.50 119.60 2030 ---- ---- ---- ---- 115.00 -3.40 118.40 2035 ---- ---- ---- ---- 113.80 -3.50 117.30 2040 ---- ---- ---- ---- 112.70 -3.40 116.10 2045 ---- ---- ---- ---- 111.60 -3.40 115.00 2050 ---- ---- ---- ---- 110.60 -3.30 113.90 2055 ---- ---- ---- ---- 109.50 -3.30 112.80 2060 ---- ---- ---- ---- 108.40 -3.30 111.70 2065 ---- ---- ---- ---- 107.40 -3.30 110.70 2070 ---- ---- ---- ---- 106.40 -3.20 109.60 2075 ---- ---- ---- ---- 105.40 -3.20 108.60 2080 ---- ---- ---- ---- 104.40 -3.20 107.60 2085 ---- ---- ---- ---- 103.40 -3.20 106.60 2090 ---- ---- ---- ---- 102.40 -3.20 105.60 2095 ---- ---- ---- ---- 101.50 -3.10 104.60 2100 ---- ---- ---- ---- 100.60 -3.10 103.70 2105 ---- ---- ---- ---- 99.60 -3.10 102.70 2110 ---- ---- ---- ---- 98.70 -3.10 101.80 2115 ---- ---- ---- ---- 97.80 -3.10 100.90 2120 ---- ---- ---- ---- 96.90 -3.10 100.00 2125 ---- ---- ---- ---- 96.10 -3.00 99.10 2130 ---- ---- ---- ---- 95.20 -3.00 98.20 2135 ---- ---- ---- ---- 94.30 -3.00 97.30 2140 ---- ---- ---- ---- 93.50 -3.00 96.50 2145 ---- ---- ---- ---- 92.70 -2.90 95.60 2150 ---- ---- ---- ---- 91.90 -2.90 94.80 2155 ---- ---- ---- ---- 91.10 -2.90 94.00 2160 ---- ---- ---- ---- 90.30 -2.90 93.20 2165 ---- ---- ---- ---- 89.50 -2.90 92.40 2170 ---- ---- ---- ---- 88.70 -2.90 91.60 2175 ---- ---- ---- ---- 87.90 -2.90 90.80 2180 ---- ---- ---- ---- 87.20 -2.80 90.00 2185 ---- ---- ---- ---- 86.50 -2.80 89.30 2190 ---- ---- ---- ---- 85.70 -2.80 88.50 2195 ---- ---- ---- ---- 85.00 -2.80 87.80 2200 ---- ---- ---- ---- 84.30 -2.80 87.10 2205 ---- ---- ---- ---- 83.60 -2.80 86.40 2210 ---- ---- ---- ---- 82.90 -2.80 85.70 2215 ---- ---- ---- ---- 82.20 -2.80 85.00 2220 ---- ---- ---- ---- 81.50 -2.80 84.30 2225 ---- ---- ---- ---- 80.90 -2.70 83.60 2230 ---- ---- ---- ---- 80.20 -2.70 82.90 2235 ---- ---- ---- ---- 79.60 -2.70 82.30 2240 ---- ---- ---- ---- 78.90 -2.70 81.60 2245 ---- ---- ---- ---- 78.30 -2.70 81.00 2250 ---- ---- ---- ---- 77.70 -2.60 80.30 2255 ---- ---- ---- ---- 77.10 -2.60 79.70 2260 ---- ---- ---- ---- 76.50 -2.60 79.10 2265 ---- ---- ---- ---- 75.90 -2.60 78.50 2270 ---- ---- ---- ---- 75.30 -2.60 77.90 2275 ---- ---- ---- ---- 74.70 -2.60 77.30 2280 ---- ---- ---- ---- 74.10 -2.60 76.70 2285 ---- ---- ---- ---- 73.60 -2.50 76.10 2290 ---- ---- ---- ---- 73.00 -2.60 75.60 2295 ---- ---- ---- ---- 72.50 -2.50 75.00 2300 ---- ---- ---- ---- 71.90 -2.60 74.50 2305 ---- ---- ---- ---- 71.40 -2.50 73.90 2310 ---- ---- ---- ---- 70.90 -2.50 73.40 2315 ---- ---- ---- ---- 70.30 -2.50 72.80 2320 ---- ---- ---- ---- 69.80 -2.50 72.30 2325 ---- ---- ---- ---- 69.30 -2.50 71.80 2330 ---- ---- ---- ---- 68.80 -2.50 71.30 2335 ---- ---- ---- ---- 68.30 -2.50 70.80 2340 ---- ---- ---- ---- 67.80 -2.50 70.30 2345 ---- ---- ---- ---- 67.30 -2.50 69.80 2350 ---- ---- ---- ---- 66.90 -2.40 69.30 2355 ---- ---- ---- ---- 66.40 -2.40 68.80 2360 ---- ---- ---- ---- 65.90 -2.50 68.40 2370 ---- ---- ---- ---- 65.00 -2.40 67.40 2375 ---- ---- ---- ---- 64.60 -2.40 67.00 2380 ---- ---- ---- ---- 64.10 -2.40 66.50 2390 ---- ---- ---- ---- 63.30 -2.40 65.70 2400 ---- ---- ---- ---- 62.40 -2.40 64.80 2410 ---- ---- ---- ---- 61.60 -2.40 64.00 2420 ---- ---- ---- ---- 60.80 -2.40 63.20 2425 ---- ---- ---- ---- 60.40 -2.40 62.80 2430 ---- ---- ---- ---- 60.00 -2.40 62.40 2440 ---- ---- ---- ---- 59.30 -2.30 61.60 2450 ---- ---- ---- ---- 58.50 -2.30 60.80 2460 ---- ---- ---- ---- 57.80 -2.30 60.10 2475 ---- ---- ---- ---- 56.80 -2.20 59.00 2500 ---- ---- ---- ---- 55.10 -2.30 57.40 2525 ---- ---- ---- ---- 53.50 -2.30 55.80 2550 ---- ---- ---- ---- 52.10 -2.20 54.30 2575 ---- ---- ---- ---- 50.70 -2.20 52.90 2600 ---- ---- ---- ---- 49.40 -2.20 51.60 2625 ---- ---- ---- ---- 48.20 -2.10 50.30 2650 ---- ---- ---- ---- 47.00 -2.20 49.20 900 ---- ---- ---- ---- 975.20 -11.40 986.60 925 ---- ---- ---- ---- 950.20 -11.40 961.60 950 ---- ---- ---- ---- 925.20 -11.40 936.60 975 ---- ---- ---- ---- 900.20 -11.40 911.60 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 609.20 -11.10 620.30 1300 ---- ---- ---- ---- 585.00 -11.00 596.00 1325 ---- ---- ---- ---- 561.20 -10.80 572.00 1350 ---- ---- ---- ---- 537.90 -10.60 548.50 1375 ---- ---- ---- ---- 514.90 -10.50 525.40 1400 ---- ---- ---- ---- 492.30 -10.40 502.70 1425 ---- ---- ---- ---- 470.20 -10.20 480.40 1450 ---- ---- ---- ---- 448.40 -10.10 458.50 1470 ---- ---- ---- ---- 431.30 -9.90 441.20 1475 ---- ---- ---- ---- 427.10 -9.90 437.00 1480 ---- ---- ---- ---- 422.80 -9.90 432.70 1490 ---- ---- ---- ---- 414.40 -9.90 424.30 1500 ---- ---- ---- ---- 406.10 -9.80 415.90 1510 ---- ---- ---- ---- 397.90 -9.70 407.60 1520 ---- ---- ---- ---- 389.70 -9.70 399.40 1525 ---- ---- ---- ---- 385.60 -9.70 395.30 1530 ---- ---- ---- ---- 381.50 -9.70 391.20 1540 ---- ---- ---- ---- 373.50 -9.60 383.10 1550 ---- ---- ---- ---- 365.50 -9.60 375.10 1560 ---- ---- ---- ---- 357.60 -9.50 367.10 1565 ---- ---- ---- ---- 353.70 -9.50 363.20 1570 ---- ---- ---- ---- 349.80 -9.40 359.20 1575 ---- ---- ---- ---- 345.90 -9.40 355.30 1580 ---- ---- ---- ---- 342.00 -9.40 351.40 1585 ---- ---- ---- ---- 338.20 -9.40 347.60 1590 ---- ---- ---- ---- 334.40 -9.30 343.70 1595 ---- ---- ---- ---- 330.60 -9.30 339.90 1600 ---- ---- ---- ---- 326.80 -9.30 336.10 1605 ---- ---- ---- ---- 323.10 -9.20 332.30 1610 ---- ---- ---- ---- 319.30 -9.30 328.60 1615 ---- ---- ---- ---- 315.60 -9.30 324.90 1620 ---- ---- ---- ---- 312.00 -9.20 321.20 1625 ---- ---- ---- ---- 308.30 -9.20 317.50 1630 ---- ---- ---- ---- 304.70 -9.10 313.80 1635 ---- ---- ---- ---- 301.10 -9.10 310.20 1640 ---- ---- ---- ---- 297.50 -9.10 306.60 1645 ---- ---- ---- ---- 294.00 -9.00 303.00 1650 ---- ---- ---- ---- 290.50 -9.00 299.50 1655 ---- ---- ---- ---- 287.00 -8.90 295.90 1660 ---- ---- ---- ---- 283.50 -8.90 292.40 1665 ---- ---- ---- ---- 280.10 -8.90 289.00 1670 ---- ---- ---- ---- 276.70 -8.80 285.50 1675 ---- ---- ---- ---- 273.30 -8.80 282.10 1680 ---- ---- ---- ---- 270.00 -8.80 278.80 1685 ---- ---- ---- ---- 266.70 -8.70 275.40 1690 ---- ---- ---- ---- 263.40 -8.70 272.10 1695 ---- ---- ---- ---- 260.20 -8.60 268.80 1700 ---- ---- ---- ---- 257.00 -8.60 265.60 1705 ---- ---- ---- ---- 253.80 -8.60 262.40 1710 ---- ---- ---- ---- 250.70 -8.50 259.20 1715 ---- ---- ---- ---- 247.60 -8.50 256.10 1720 ---- ---- ---- ---- 244.60 -8.30 252.90 1725 ---- ---- ---- ---- 241.60 -8.30 249.90 1730 ---- ---- ---- ---- 238.60 -8.20 246.80 1735 ---- ---- ---- ---- 235.60 -8.20 243.80 1740 ---- ---- ---- ---- 232.70 -8.20 240.90 1745 ---- ---- ---- ---- 229.90 -8.10 238.00 1750 ---- ---- ---- ---- 227.10 -8.00 235.10 1755 ---- ---- ---- ---- 224.30 -7.90 232.20 1760 ---- ---- ---- ---- 221.60 -7.80 229.40 1765 ---- ---- ---- ---- 218.90 -7.80 226.70 1770 ---- ---- ---- ---- 216.20 -7.70 223.90 1775 ---- ---- ---- ---- 213.60 -7.70 221.30 1780 ---- ---- ---- ---- 211.10 -7.50 218.60 1785 ---- ---- ---- ---- 208.60 -7.40 216.00 1790 ---- ---- ---- ---- 206.10 -7.40 213.50 1795 ---- ---- ---- ---- 203.70 -7.30 211.00 1800 ---- ---- ---- ---- 201.30 -7.20 208.50 1805 ---- ---- ---- ---- 199.00 -7.10 206.10 1810 ---- ---- ---- ---- 196.70 -7.00 203.70 1815 ---- ---- ---- ---- 194.50 -6.90 201.40 1820 ---- ---- ---- ---- 192.30 -6.80 199.10 1825 ---- ---- ---- ---- 190.10 -6.70 196.80 1830 ---- ---- ---- ---- 188.00 -6.60 194.60 1835 ---- ---- ---- ---- 185.90 -6.50 192.40 1840 ---- ---- ---- ---- 183.80 -6.50 190.30 1845 ---- ---- ---- ---- 181.80 -6.30 188.10 1850 ---- ---- ---- ---- 179.90 -6.20 186.10 1855 ---- ---- ---- ---- 177.90 -6.10 184.00 1860 ---- ---- ---- ---- 176.00 -6.00 182.00 1865 ---- ---- ---- ---- 174.10 -5.90 180.00 1870 ---- ---- ---- ---- 172.30 -5.80 178.10 1875 ---- ---- ---- ---- 170.40 -5.80 176.20 1880 ---- ---- ---- ---- 168.60 -5.70 174.30 1885 ---- ---- ---- ---- 166.90 -5.50 172.40 1890 ---- ---- ---- ---- 165.10 -5.40 170.50 1895 ---- ---- ---- ---- 163.40 -5.30 168.70 1900 ---- ---- ---- ---- 161.70 -5.20 166.90 1905 ---- ---- ---- ---- 160.00 -5.10 165.10 1910 ---- ---- ---- ---- 158.30 -5.10 163.40 1915 ---- ---- ---- ---- 156.60 -5.00 161.60 1920 ---- ---- ---- ---- 155.00 -4.90 159.90 1925 ---- ---- ---- ---- 153.30 -4.90 158.20 1930 ---- ---- ---- ---- 151.70 -4.80 156.50 1935 ---- ---- ---- ---- 150.10 -4.80 154.90 1940 ---- ---- ---- ---- 148.50 -4.70 153.20 1945 ---- ---- ---- ---- 146.90 -4.70 151.60 1950 ---- ---- ---- ---- 145.30 -4.60 149.90 1955 ---- ---- ---- ---- 143.80 -4.50 148.30 1960 ---- ---- ---- ---- 142.20 -4.60 146.80 1965 ---- ---- ---- ---- 140.70 -4.50 145.20 1970 ---- ---- ---- ---- 139.20 -4.40 143.60 1975 ---- ---- ---- ---- 137.70 -4.40 142.10 1980 ---- ---- ---- ---- 136.20 -4.40 140.60 1985 ---- ---- ---- ---- 134.80 -4.30 139.10 1990 ---- ---- ---- ---- 133.30 -4.30 137.60 1995 ---- ---- ---- ---- 131.90 -4.30 136.20 2000 ---- ---- ---- ---- 130.50 -4.20 134.70 2005 ---- ---- ---- ---- 129.10 -4.20 133.30 2010 ---- ---- ---- ---- 127.70 -4.20 131.90 2015 ---- ---- ---- ---- 126.30 -4.20 130.50 2020 ---- ---- ---- ---- 125.00 -4.10 129.10 2025 ---- ---- ---- ---- 123.60 -4.10 127.70 2030 ---- ---- ---- ---- 122.30 -4.10 126.40 2035 ---- ---- ---- ---- 121.00 -4.10 125.10 2040 ---- ---- ---- ---- 119.70 -4.00 123.70 2045 ---- ---- ---- ---- 118.50 -4.00 122.50 2050 ---- ---- ---- ---- 117.20 -4.00 121.20 2055 ---- ---- ---- ---- 116.00 -3.90 119.90 2060 ---- ---- ---- ---- 114.80 -3.90 118.70 2065 ---- ---- ---- ---- 113.60 -3.80 117.40 2070 ---- ---- ---- ---- 112.40 -3.80 116.20 2075 ---- ---- ---- ---- 111.20 -3.80 115.00 2080 ---- ---- ---- ---- 110.00 -3.80 113.80 2085 ---- ---- ---- ---- 108.90 -3.80 112.70 2090 ---- ---- ---- ---- 107.80 -3.70 111.50 2095 ---- ---- ---- ---- 106.70 -3.70 110.40 2100 ---- ---- ---- ---- 105.60 -3.60 109.20 2105 ---- ---- ---- ---- 104.50 -3.60 108.10 2110 ---- ---- ---- ---- 103.40 -3.60 107.00 2115 ---- ---- ---- ---- 102.30 -3.60 105.90 2120 ---- ---- ---- ---- 101.30 -3.60 104.90 2125 ---- ---- ---- ---- 100.30 -3.50 103.80 2130 ---- ---- ---- ---- 99.20 -3.60 102.80 2140 ---- ---- ---- ---- 97.20 -3.50 100.70 2150 ---- ---- ---- ---- 95.30 -3.40 98.70 2160 ---- ---- ---- ---- 93.40 -3.40 96.80 2170 ---- ---- ---- ---- 91.50 -3.40 94.90 2175 ---- ---- ---- ---- 90.60 -3.30 93.90 2180 ---- ---- ---- ---- 89.70 -3.30 93.00 2190 ---- ---- ---- ---- 88.00 -3.20 91.20 2200 ---- ---- ---- ---- 86.20 -3.20 89.40 2210 ---- ---- ---- ---- 84.60 -3.10 87.70 2225 ---- ---- ---- ---- 82.10 -3.10 85.20 2250 ---- ---- ---- ---- 78.30 -3.00 81.30 2275 ---- ---- ---- ---- 74.70 -2.90 77.60 2300 ---- ---- ---- ---- 71.20 -2.90 74.10 2325 ---- ---- ---- ---- 68.00 -2.80 70.80 2350 ---- ---- ---- ---- 65.00 -2.70 67.70 2375 ---- ---- ---- ---- 62.20 -2.60 64.80 2400 ---- ---- ---- ---- 59.60 -2.50 62.10 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 485.80 -10.70 496.50 1425 ---- ---- ---- ---- 462.90 -10.50 473.40 1450 ---- ---- ---- ---- 440.70 -10.20 450.90 1475 ---- ---- ---- ---- 419.10 -10.00 429.10 1500 ---- ---- ---- ---- 398.20 -9.90 408.10 1525 ---- ---- ---- ---- 378.00 -9.70 387.70 1550 ---- ---- ---- ---- 358.50 -9.40 367.90 1575 ---- ---- ---- ---- 339.60 -9.30 348.90 1580 ---- ---- ---- ---- 335.90 -9.30 345.20 1590 ---- ---- ---- ---- 328.60 -9.20 337.80 1600 ---- ---- ---- ---- 321.30 -9.20 330.50 1610 ---- ---- ---- ---- 314.20 -9.10 323.30 1620 ---- ---- ---- ---- 307.20 -9.10 316.30 1630 ---- ---- ---- ---- 300.40 -8.90 309.30 1640 ---- ---- ---- ---- 293.60 -8.90 302.50 1650 ---- ---- ---- ---- 286.90 -8.90 295.80 1660 ---- ---- ---- ---- 280.30 -8.80 289.10 1670 ---- ---- ---- ---- 273.90 -8.70 282.60 1680 ---- ---- ---- ---- 267.60 -8.70 276.30 1685 ---- ---- ---- ---- 264.50 -8.60 273.10 1690 ---- ---- ---- ---- 261.40 -8.60 270.00 1695 ---- ---- ---- ---- 258.40 -8.50 266.90 1700 ---- ---- ---- ---- 255.40 -8.50 263.90 1705 ---- ---- ---- ---- 252.40 -8.40 260.80 1710 ---- ---- ---- ---- 249.40 -8.40 257.80 1715 ---- ---- ---- ---- 246.50 -8.40 254.90 1720 ---- ---- ---- ---- 243.60 -8.30 251.90 1725 ---- ---- ---- ---- 240.80 -8.30 249.10 1730 ---- ---- ---- ---- 238.00 -8.20 246.20 1735 ---- ---- ---- ---- 235.20 -8.10 243.30 1740 ---- ---- ---- ---- 232.40 -8.10 240.50 1745 ---- ---- ---- ---- 229.70 -8.10 237.80 1750 ---- ---- ---- ---- 227.10 -7.90 235.00 1755 ---- ---- ---- ---- 224.40 -7.90 232.30 1760 ---- ---- ---- ---- 221.80 -7.90 229.70 1765 ---- ---- ---- ---- 219.30 -7.70 227.00 1770 ---- ---- ---- ---- 216.70 -7.70 224.40 1775 ---- ---- ---- ---- 214.20 -7.70 221.90 1780 ---- ---- ---- ---- 211.80 -7.50 219.30 1785 ---- ---- ---- ---- 209.40 -7.40 216.80 1790 ---- ---- ---- ---- 207.00 -7.40 214.40 1795 ---- ---- ---- ---- 204.70 -7.20 211.90 1800 ---- ---- ---- ---- 202.40 -7.10 209.50 1805 ---- ---- ---- ---- 200.10 -7.10 207.20 1810 ---- ---- ---- ---- 197.90 -7.00 204.90 1815 ---- ---- ---- ---- 195.70 -6.90 202.60 1820 ---- ---- ---- ---- 193.60 -6.70 200.30 1825 ---- ---- ---- ---- 191.50 -6.60 198.10 1830 ---- ---- ---- ---- 189.40 -6.50 195.90 1835 ---- ---- ---- ---- 187.40 -6.30 193.70 1840 ---- ---- ---- ---- 185.40 -6.20 191.60 1845 ---- ---- ---- ---- 183.40 -6.10 189.50 1850 ---- ---- ---- ---- 181.40 -6.10 187.50 1855 ---- ---- ---- ---- 179.50 -5.90 185.40 1860 ---- ---- ---- ---- 177.60 -5.80 183.40 1865 ---- ---- ---- ---- 175.80 -5.70 181.50 1870 ---- ---- ---- ---- 174.00 -5.50 179.50 1875 ---- ---- ---- ---- 172.20 -5.40 177.60 1880 ---- ---- ---- ---- 170.40 -5.40 175.80 1885 ---- ---- ---- ---- 168.70 -5.20 173.90 1890 ---- ---- ---- ---- 167.00 -5.10 172.10 1895 ---- ---- ---- ---- 165.30 -5.00 170.30 1900 ---- ---- ---- ---- 163.60 -4.90 168.50 1905 ---- ---- ---- ---- 161.90 -4.90 166.80 1910 ---- ---- ---- ---- 160.30 -4.80 165.10 1915 ---- ---- ---- ---- 158.70 -4.70 163.40 1920 ---- ---- ---- ---- 157.10 -4.70 161.80 1925 ---- ---- ---- ---- 155.60 -4.50 160.10 1930 ---- ---- ---- ---- 154.00 -4.50 158.50 1935 ---- ---- ---- ---- 152.50 -4.40 156.90 1940 ---- ---- ---- ---- 151.00 -4.40 155.40 1945 ---- ---- ---- ---- 149.50 -4.30 153.80 1950 ---- ---- ---- ---- 148.00 -4.30 152.30 1955 ---- ---- ---- ---- 146.60 -4.20 150.80 1960 ---- ---- ---- ---- 145.10 -4.30 149.40 1965 ---- ---- ---- ---- 143.70 -4.20 147.90 1970 ---- ---- ---- ---- 142.30 -4.20 146.50 1975 ---- ---- ---- ---- 140.90 -4.20 145.10 1980 ---- ---- ---- ---- 139.60 -4.10 143.70 1985 ---- ---- ---- ---- 138.20 -4.20 142.40 1990 ---- ---- ---- ---- 136.90 -4.10 141.00 1995 ---- ---- ---- ---- 135.60 -4.10 139.70 2000 ---- ---- ---- ---- 134.30 -4.10 138.40 2005 ---- ---- ---- ---- 133.10 -4.00 137.10 2010 ---- ---- ---- ---- 131.80 -4.00 135.80 2015 ---- ---- ---- ---- 130.60 -4.00 134.60 2020 ---- ---- ---- ---- 129.40 -3.90 133.30 2025 ---- ---- ---- ---- 128.20 -3.90 132.10 2030 ---- ---- ---- ---- 127.00 -3.90 130.90 2035 ---- ---- ---- ---- 125.90 -3.80 129.70 2040 ---- ---- ---- ---- 124.80 -3.80 128.60 2045 ---- ---- ---- ---- 123.60 -3.80 127.40 2050 ---- ---- ---- ---- 122.50 -3.80 126.30 2055 ---- ---- ---- ---- 121.50 -3.60 125.10 2060 ---- ---- ---- ---- 120.40 -3.60 124.00 2065 ---- ---- ---- ---- 119.30 -3.60 122.90 2070 ---- ---- ---- ---- 118.30 -3.60 121.90 2075 ---- ---- ---- ---- 117.30 -3.50 120.80 2080 ---- ---- ---- ---- 116.30 -3.40 119.70 2085 ---- ---- ---- ---- 115.30 -3.40 118.70 2090 ---- ---- ---- ---- 114.30 -3.40 117.70 2095 ---- ---- ---- ---- 113.40 ---- ---- 2100 ---- ---- ---- ---- 112.40 -3.30 115.70 2110 ---- ---- ---- ---- 110.60 -3.10 113.70 2120 ---- ---- ---- ---- 108.80 -3.00 111.80 2130 ---- ---- ---- ---- 107.00 -2.90 109.90 2140 ---- ---- ---- ---- 105.30 -2.80 108.10 2150 ---- ---- ---- ---- 103.70 -2.70 106.40 2160 ---- ---- ---- ---- 102.10 -2.60 104.70 2170 ---- ---- ---- ---- 100.50 -2.50 103.00 2180 ---- ---- ---- ---- 99.00 -2.40 101.40 2190 ---- ---- ---- ---- 97.50 -2.30 99.80 2200 ---- ---- ---- ---- 96.10 -2.10 98.20 2225 ---- ---- ---- ---- 92.60 -2.00 94.60 2250 ---- ---- ---- ---- 89.40 -1.70 91.10 2275 ---- ---- ---- ---- 86.40 -1.50 87.90 2300 ---- ---- ---- ---- 83.60 -1.20 84.80 2325 ---- ---- ---- ---- 80.90 -1.10 82.00 2350 ---- ---- ---- ---- 78.50 -.80 79.30 2375 ---- ---- ---- ---- 76.10 -.70 76.80 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 911.60 -11.40 923.00 1025 ---- ---- ---- ---- 886.60 -11.40 898.00 1050 ---- ---- ---- ---- 861.60 -11.40 873.00 1075 ---- ---- ---- ---- 836.60 -11.40 848.00 1100 ---- ---- ---- ---- 811.60 -11.40 823.00 1125 ---- ---- ---- ---- 786.60 -11.40 798.00 1130 ---- ---- ---- ---- 781.60 -11.40 793.00 1140 ---- ---- ---- ---- 771.60 -11.40 783.00 1150 ---- ---- ---- ---- 761.60 -11.40 773.00 1160 ---- ---- ---- ---- 751.60 -11.40 763.00 1170 ---- ---- ---- ---- 741.60 -11.40 753.00 1175 ---- ---- ---- ---- 736.70 -11.30 748.00 1180 ---- ---- ---- ---- 731.70 -11.30 743.00 1190 ---- ---- ---- ---- 721.80 -11.30 733.10 1200 ---- ---- ---- ---- 712.00 -11.20 723.20 1210 ---- ---- ---- ---- 702.20 -11.20 713.40 1220 ---- ---- ---- ---- 692.50 -11.10 703.60 1225 ---- ---- ---- ---- 687.60 -11.10 698.70 1230 ---- ---- ---- ---- 682.80 -11.10 693.90 1235 ---- ---- ---- ---- 677.90 -11.10 689.00 1240 ---- ---- ---- ---- 673.10 -11.10 684.20 1245 ---- ---- ---- ---- 668.30 -11.00 679.30 1250 ---- ---- ---- ---- 663.50 -11.00 674.50 1255 ---- ---- ---- ---- 658.70 -11.00 669.70 1260 ---- ---- ---- ---- 653.90 -11.00 664.90 1265 ---- ---- ---- ---- 649.20 -10.90 660.10 1270 ---- ---- ---- ---- 644.40 -10.90 655.30 1275 ---- ---- ---- ---- 639.70 -10.90 650.60 1280 ---- ---- ---- ---- 634.90 -10.90 645.80 1285 ---- ---- ---- ---- 630.20 -10.80 641.00 1290 ---- ---- ---- ---- 625.50 -10.80 636.30 1295 ---- ---- ---- ---- 620.80 -10.80 631.60 1300 ---- ---- ---- ---- 616.10 -10.80 626.90 1305 ---- ---- ---- ---- 611.40 -10.80 622.20 1310 ---- ---- ---- ---- 606.70 -10.80 617.50 1315 ---- ---- ---- ---- 602.00 -10.80 612.80 1320 ---- ---- ---- ---- 597.40 -10.70 608.10 1325 ---- ---- ---- ---- 592.70 -10.70 603.40 1330 ---- ---- ---- ---- 588.10 -10.70 598.80 1335 ---- ---- ---- ---- 583.50 -10.60 594.10 1340 ---- ---- ---- ---- 578.90 -10.60 589.50 1345 ---- ---- ---- ---- 574.30 -10.60 584.90 1350 ---- ---- ---- ---- 569.70 -10.50 580.20 1355 ---- ---- ---- ---- 565.10 -10.50 575.60 1360 ---- ---- ---- ---- 560.50 -10.50 571.00 1365 ---- ---- ---- ---- 556.00 -10.40 566.40 1370 ---- ---- ---- ---- 551.40 -10.50 561.90 1375 ---- ---- ---- ---- 546.90 -10.40 557.30 1380 ---- ---- ---- ---- 542.30 -10.40 552.70 1385 ---- ---- ---- ---- 537.80 -10.40 548.20 1390 ---- ---- ---- ---- 533.30 -10.40 543.70 1395 ---- ---- ---- ---- 528.80 -10.40 539.20 1400 ---- ---- ---- ---- 524.30 -10.30 534.60 1405 ---- ---- ---- ---- 519.90 -10.20 530.10 1410 ---- ---- ---- ---- 515.40 -10.30 525.70 1415 ---- ---- ---- ---- 511.00 -10.20 521.20 1420 ---- ---- ---- ---- 506.50 -10.20 516.70 1425 ---- ---- ---- ---- 502.10 -10.20 512.30 1430 ---- ---- ---- ---- 497.70 -10.20 507.90 1435 ---- ---- ---- ---- 493.30 -10.20 503.50 1440 ---- ---- ---- ---- 489.00 -10.10 499.10 1445 ---- ---- ---- ---- 484.60 -10.10 494.70 1450 ---- ---- ---- ---- 480.30 -10.00 490.30 1455 ---- ---- ---- ---- 476.00 -10.00 486.00 1460 ---- ---- ---- ---- 471.70 -10.00 481.70 1465 ---- ---- ---- ---- 467.40 -9.90 477.30 1470 ---- ---- ---- ---- 463.10 -10.00 473.10 1475 ---- ---- ---- ---- 458.90 -9.90 468.80 1480 ---- ---- ---- ---- 454.70 -9.80 464.50 1485 ---- ---- ---- ---- 450.50 -9.80 460.30 1490 ---- ---- ---- ---- 446.30 -9.80 456.10 1495 ---- ---- ---- ---- 442.20 -9.70 451.90 1500 ---- ---- ---- ---- 438.00 -9.70 447.70 1505 ---- ---- ---- ---- 433.90 -9.70 443.60 1510 ---- ---- ---- ---- 429.80 -9.70 439.50 1515 ---- ---- ---- ---- 425.70 -9.70 435.40 1520 ---- ---- ---- ---- 421.70 -9.60 431.30 1525 ---- ---- ---- ---- 417.70 -9.50 427.20 1530 ---- ---- ---- ---- 413.70 -9.50 423.20 1535 ---- ---- ---- ---- 409.70 -9.40 419.10 1540 ---- ---- ---- ---- 405.70 -9.40 415.10 1545 ---- ---- ---- ---- 401.80 -9.40 411.20 1550 ---- ---- ---- ---- 397.90 -9.30 407.20 1555 ---- ---- ---- ---- 394.00 -9.30 403.30 1560 ---- ---- ---- ---- 390.10 -9.30 399.40 1565 ---- ---- ---- ---- 386.30 -9.20 395.50 1570 ---- ---- ---- ---- 382.40 -9.20 391.60 1575 ---- ---- ---- ---- 378.60 -9.20 387.80 1580 ---- ---- ---- ---- 374.80 -9.20 384.00 1585 ---- ---- ---- ---- 371.10 -9.10 380.20 1590 ---- ---- ---- ---- 367.40 -9.00 376.40 1595 ---- ---- ---- ---- 363.60 -9.00 372.60 1600 ---- ---- ---- ---- 360.00 -8.90 368.90 1605 ---- ---- ---- ---- 356.30 -8.90 365.20 1610 ---- ---- ---- ---- 352.60 -8.90 361.50 1615 ---- ---- ---- ---- 349.00 -8.90 357.90 1620 ---- ---- ---- ---- 345.40 -8.80 354.20 1625 ---- ---- ---- ---- 341.80 -8.80 350.60 1630 ---- ---- ---- ---- 338.30 -8.70 347.00 1635 ---- ---- ---- ---- 334.80 -8.70 343.50 1640 ---- ---- ---- ---- 331.30 -8.60 339.90 1645 ---- ---- ---- ---- 327.80 -8.60 336.40 1650 ---- ---- ---- ---- 324.30 -8.60 332.90 1655 ---- ---- ---- ---- 320.90 -8.60 329.50 1660 ---- ---- ---- ---- 317.40 -8.60 326.00 1665 ---- ---- ---- ---- 314.00 -8.60 322.60 1670 ---- ---- ---- ---- 310.70 -8.50 319.20 1675 ---- ---- ---- ---- 307.30 -8.50 315.80 1680 ---- ---- ---- ---- 304.00 -8.50 312.50 1685 ---- ---- ---- ---- 300.70 -8.40 309.10 1690 ---- ---- ---- ---- 297.40 -8.40 305.80 1695 ---- ---- ---- ---- 294.10 -8.50 302.60 1700 ---- ---- ---- ---- 290.90 -8.40 299.30 1705 ---- ---- ---- ---- 287.70 -8.40 296.10 1710 ---- ---- ---- ---- 284.50 -8.40 292.90 1715 ---- ---- ---- ---- 281.40 -8.30 289.70 1720 ---- ---- ---- ---- 278.20 -8.40 286.60 1725 ---- ---- ---- ---- 275.10 -8.40 283.50 1730 ---- ---- ---- ---- 272.10 -8.30 280.40 1735 ---- ---- ---- ---- 269.10 -8.20 277.30 1740 ---- ---- ---- ---- 266.10 -8.20 274.30 1745 ---- ---- ---- ---- 263.10 -8.20 271.30 1750 ---- ---- ---- ---- 260.20 -8.10 268.30 1755 ---- ---- ---- ---- 257.30 -8.10 265.40 1760 ---- ---- ---- ---- 254.40 -8.10 262.50 1765 ---- ---- ---- ---- 251.60 -8.00 259.60 1770 ---- ---- ---- ---- 248.80 -8.00 256.80 1775 ---- ---- ---- ---- 246.00 -8.00 254.00 1780 ---- ---- ---- ---- 243.30 -7.90 251.20 1785 ---- ---- ---- ---- 240.60 -7.90 248.50 1790 ---- ---- ---- ---- 238.00 -7.80 245.80 1795 ---- ---- ---- ---- 235.40 -7.70 243.10 1800 ---- ---- ---- ---- 232.90 -7.50 240.40 1805 ---- ---- ---- ---- 230.30 -7.50 237.80 1810 ---- ---- ---- ---- 227.90 -7.40 235.30 1815 ---- ---- ---- ---- 225.40 -7.30 232.70 1820 ---- ---- ---- ---- 223.10 -7.10 230.20 1825 ---- ---- ---- ---- 220.70 -7.10 227.80 1830 ---- ---- ---- ---- 218.40 -7.00 225.40 1835 ---- ---- ---- ---- 216.20 -6.80 223.00 1840 ---- ---- ---- ---- 214.00 -6.60 220.60 1845 ---- ---- ---- ---- 211.80 -6.50 218.30 1850 ---- ---- ---- ---- 209.70 -6.30 216.00 1855 ---- ---- ---- ---- 207.60 -6.20 213.80 1860 ---- ---- ---- ---- 205.60 -6.00 211.60 1865 ---- ---- ---- ---- 203.50 -5.90 209.40 1870 ---- ---- ---- ---- 201.60 -5.70 207.30 1875 ---- ---- ---- ---- 199.70 -5.50 205.20 1880 ---- ---- ---- ---- 197.80 -5.30 203.10 1885 ---- ---- ---- ---- 195.90 -5.20 201.10 1890 ---- ---- ---- ---- 194.10 -5.00 199.10 1895 ---- ---- ---- ---- 192.30 -4.90 197.20 1900 ---- ---- ---- ---- 190.50 -4.70 195.20 1905 ---- ---- ---- ---- 188.80 -4.60 193.40 1910 ---- ---- ---- ---- 187.10 -4.40 191.50 1915 ---- ---- ---- ---- 185.50 -4.20 189.70 1920 ---- ---- ---- ---- 183.80 -4.10 187.90 1925 ---- ---- ---- ---- 182.20 -4.00 186.20 1930 ---- ---- ---- ---- 180.70 -3.80 184.50 1935 ---- ---- ---- ---- 179.10 -3.70 182.80 1940 ---- ---- ---- ---- 177.60 -3.60 181.20 1945 ---- ---- ---- ---- 176.10 -3.50 179.60 1950 ---- ---- ---- ---- 174.60 -3.40 178.00 1955 ---- ---- ---- ---- 173.20 -3.20 176.40 1960 ---- ---- ---- ---- 171.70 -3.20 174.90 1965 ---- ---- ---- ---- 170.30 -3.20 173.50 1970 ---- ---- ---- ---- 169.00 -3.00 172.00 1975 ---- ---- ---- ---- 167.60 -3.00 170.60 1980 ---- ---- ---- ---- 166.20 -3.00 169.20 1985 ---- ---- ---- ---- 164.90 -2.90 167.80 1990 ---- ---- ---- ---- 163.60 -2.90 166.50 1995 ---- ---- ---- ---- 162.30 -2.90 165.20 2000 ---- ---- ---- ---- 161.10 -2.80 163.90 2005 ---- ---- ---- ---- 159.80 -2.80 162.60 2010 ---- ---- ---- ---- 158.60 -2.80 161.40 2015 ---- ---- ---- ---- 157.30 -2.80 160.10 2020 ---- ---- ---- ---- 156.10 -2.80 158.90 2025 ---- ---- ---- ---- 155.00 -2.70 157.70 2030 ---- ---- ---- ---- 153.80 -2.70 156.50 2035 ---- ---- ---- ---- 152.60 -2.80 155.40 2040 ---- ---- ---- ---- 151.50 -2.70 154.20 2045 ---- ---- ---- ---- 150.30 -2.80 153.10 2050 ---- ---- ---- ---- 149.20 -2.80 152.00 2055 ---- ---- ---- ---- 148.10 -2.80 150.90 2060 ---- ---- ---- ---- 147.00 -2.80 149.80 2065 ---- ---- ---- ---- 145.90 -2.80 148.70 2070 ---- ---- ---- ---- 144.80 -2.80 147.60 2075 ---- ---- ---- ---- 143.70 -2.80 146.50 2080 ---- ---- ---- ---- 142.60 -2.80 145.40 2085 ---- ---- ---- ---- 141.60 -2.80 144.40 2090 ---- ---- ---- ---- 140.50 -2.80 143.30 2095 ---- ---- ---- ---- 139.50 -2.80 142.30 2100 ---- ---- ---- ---- 138.40 -2.80 141.20 2105 ---- ---- ---- ---- 137.40 -2.80 140.20 2110 ---- ---- ---- ---- 136.40 -2.80 139.20 2115 ---- ---- ---- ---- 135.40 -2.80 138.20 2120 ---- ---- ---- ---- 134.40 -2.80 137.20 2125 ---- ---- ---- ---- 133.40 -2.80 136.20 2130 ---- ---- ---- ---- 132.40 -2.80 135.20 2135 ---- ---- ---- ---- 131.40 -2.80 134.20 2140 ---- ---- ---- ---- 130.50 -2.70 133.20 2145 ---- ---- ---- ---- 129.50 -2.80 132.30 2150 ---- ---- ---- ---- 128.60 -2.70 131.30 2155 ---- ---- ---- ---- 127.60 -2.80 130.40 2160 ---- ---- ---- ---- 126.70 -2.70 129.40 2165 ---- ---- ---- ---- 125.80 -2.70 128.50 2170 ---- ---- ---- ---- 124.80 -2.70 127.50 2175 ---- ---- ---- ---- 123.90 -2.70 126.60 2180 ---- ---- ---- ---- 123.00 -2.70 125.70 2185 ---- ---- ---- ---- 122.10 -2.70 124.80 2190 ---- ---- ---- ---- 121.20 -2.70 123.90 2195 ---- ---- ---- ---- 120.40 -2.60 123.00 2200 ---- ---- ---- ---- 119.50 -2.60 122.10 2205 ---- ---- ---- ---- 118.60 -2.60 121.20 2210 ---- ---- ---- ---- 117.80 -2.60 120.40 2215 ---- ---- ---- ---- 116.90 -2.60 119.50 2220 ---- ---- ---- ---- 116.10 -2.50 118.60 2225 ---- ---- ---- ---- 115.20 -2.60 117.80 2230 ---- ---- ---- ---- 114.40 -2.50 116.90 2235 ---- ---- ---- ---- 113.60 -2.50 116.10 2240 ---- ---- ---- ---- 112.80 -2.40 115.20 2245 ---- ---- ---- ---- 111.90 -2.50 114.40 2250 ---- ---- ---- ---- 111.10 -2.50 113.60 2255 ---- ---- ---- ---- 110.30 -2.50 112.80 2260 ---- ---- ---- ---- 109.60 -2.40 112.00 2265 ---- ---- ---- ---- 108.80 -2.40 111.20 2270 ---- ---- ---- ---- 108.00 -2.40 110.40 2275 ---- ---- ---- ---- 107.20 -2.40 109.60 2280 ---- ---- ---- ---- 106.50 -2.30 108.80 2285 ---- ---- ---- ---- 105.70 -2.30 108.00 2290 ---- ---- ---- ---- 105.00 -2.30 107.30 2295 ---- ---- ---- ---- 104.20 -2.30 106.50 2300 ---- ---- ---- ---- 103.50 -2.20 105.70 2305 ---- ---- ---- ---- 102.80 -2.20 105.00 2310 ---- ---- ---- ---- 102.00 -2.20 104.20 2315 ---- ---- ---- ---- 101.30 -2.20 103.50 2320 ---- ---- ---- ---- 100.60 -2.20 102.80 2325 ---- ---- ---- ---- 99.90 -2.10 102.00 2330 ---- ---- ---- ---- 99.20 -2.10 101.30 2335 ---- ---- ---- ---- 98.50 -2.10 100.60 2340 ---- ---- ---- ---- 97.80 -2.10 99.90 2345 ---- ---- ---- ---- 97.10 -2.10 99.20 2350 ---- ---- ---- ---- 96.50 -2.00 98.50 2355 ---- ---- ---- ---- 95.80 -2.00 97.80 2360 ---- ---- ---- ---- 95.10 -2.00 97.10 2365 ---- ---- ---- ---- 94.50 -2.00 96.50 2370 ---- ---- ---- ---- 93.80 -2.00 95.80 2375 ---- ---- ---- ---- 93.20 -1.90 95.10 2380 ---- ---- ---- ---- 92.60 -1.90 94.50 2390 ---- ---- ---- ---- 91.30 -1.90 93.20 2400 ---- ---- ---- ---- 90.10 -1.80 91.90 2410 ---- ---- ---- ---- 88.90 -1.70 90.60 2420 ---- ---- ---- ---- 87.70 -1.70 89.40 2425 ---- ---- ---- ---- 87.10 -1.70 88.80 2430 ---- ---- ---- ---- 86.50 -1.70 88.20 2440 ---- ---- ---- ---- 85.40 -1.60 87.00 2450 ---- ---- ---- ---- 84.30 -1.60 85.90 2460 ---- ---- ---- ---- 83.20 -1.50 84.70 2470 ---- ---- ---- ---- 82.10 -1.50 83.60 2475 ---- ---- ---- ---- 81.60 -1.50 83.10 2500 ---- ---- ---- ---- 79.00 -1.40 80.40 2525 ---- ---- ---- ---- 76.60 -1.30 77.90 2550 ---- ---- ---- ---- 74.30 -1.20 75.50 2575 ---- ---- ---- ---- 72.10 -1.10 73.20 2600 ---- ---- ---- ---- 70.00 -1.10 71.10 2625 ---- ---- ---- ---- 68.10 -.90 69.00 2650 ---- ---- ---- ---- 66.20 -.90 67.10 950 ---- ---- ---- ---- 961.60 -11.40 973.00 975 ---- ---- ---- ---- 936.60 -11.40 948.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 907.80 -11.40 919.20 1050 ---- ---- ---- ---- 882.80 -11.40 894.20 1075 ---- ---- ---- ---- 857.80 -11.40 869.20 1100 ---- ---- ---- ---- 832.80 -11.40 844.20 1125 ---- ---- ---- ---- 807.90 -11.30 819.20 1150 ---- ---- ---- ---- 783.30 -11.20 794.50 1175 ---- ---- ---- ---- 759.00 -11.10 770.10 1200 ---- ---- ---- ---- 735.00 -11.00 746.00 1220 ---- ---- ---- ---- 716.00 -10.90 726.90 1225 ---- ---- ---- ---- 711.30 -10.80 722.10 1230 ---- ---- ---- ---- 706.50 -10.90 717.40 1240 ---- ---- ---- ---- 697.10 -10.90 708.00 1250 ---- ---- ---- ---- 687.80 -10.70 698.50 1260 ---- ---- ---- ---- 678.40 -10.80 689.20 1270 ---- ---- ---- ---- 669.20 -10.60 679.80 1275 ---- ---- ---- ---- 664.50 -10.70 675.20 1280 ---- ---- ---- ---- 659.90 -10.70 670.60 1290 ---- ---- ---- ---- 650.70 -10.60 661.30 1300 ---- ---- ---- ---- 641.50 -10.60 652.10 1310 ---- ---- ---- ---- 632.40 -10.50 642.90 1315 ---- ---- ---- ---- 627.90 -10.40 638.30 1320 ---- ---- ---- ---- 623.30 -10.50 633.80 1325 ---- ---- ---- ---- 618.80 -10.40 629.20 1330 ---- ---- ---- ---- 614.30 -10.40 624.70 1335 ---- ---- ---- ---- 609.80 -10.40 620.20 1340 ---- ---- ---- ---- 605.30 -10.30 615.60 1345 ---- ---- ---- ---- 600.80 -10.30 611.10 1350 ---- ---- ---- ---- 596.30 -10.30 606.60 1355 ---- ---- ---- ---- 591.80 -10.30 602.10 1360 ---- ---- ---- ---- 587.40 -10.20 597.60 1365 ---- ---- ---- ---- 582.90 -10.30 593.20 1370 ---- ---- ---- ---- 578.50 -10.20 588.70 1375 ---- ---- ---- ---- 574.00 -10.20 584.20 1380 ---- ---- ---- ---- 569.60 -10.20 579.80 1385 ---- ---- ---- ---- 565.20 -10.20 575.40 1390 ---- ---- ---- ---- 560.80 -10.10 570.90 1395 ---- ---- ---- ---- 556.40 -10.10 566.50 1400 ---- ---- ---- ---- 552.00 -10.10 562.10 1405 ---- ---- ---- ---- 547.60 -10.10 557.70 1410 ---- ---- ---- ---- 543.30 -10.00 553.30 1415 ---- ---- ---- ---- 538.90 -10.10 549.00 1420 ---- ---- ---- ---- 534.60 -10.00 544.60 1425 ---- ---- ---- ---- 530.30 -9.90 540.20 1430 ---- ---- ---- ---- 526.00 -9.90 535.90 1435 ---- ---- ---- ---- 521.70 -9.90 531.60 1440 ---- ---- ---- ---- 517.40 -9.90 527.30 1445 ---- ---- ---- ---- 513.10 -9.90 523.00 1450 ---- ---- ---- ---- 508.80 -9.90 518.70 1455 ---- ---- ---- ---- 504.60 -9.80 514.40 1460 ---- ---- ---- ---- 500.40 -9.80 510.20 1465 ---- ---- ---- ---- 496.20 -9.70 505.90 1470 ---- ---- ---- ---- 492.00 -9.70 501.70 1475 ---- ---- ---- ---- 487.80 -9.70 497.50 1480 ---- ---- ---- ---- 483.60 -9.70 493.30 1485 ---- ---- ---- ---- 479.50 -9.60 489.10 1490 ---- ---- ---- ---- 475.40 -9.60 485.00 1495 ---- ---- ---- ---- 471.20 -9.60 480.80 1500 ---- ---- ---- ---- 467.20 -9.50 476.70 1505 ---- ---- ---- ---- 463.10 -9.50 472.60 1510 ---- ---- ---- ---- 459.00 -9.50 468.50 1515 ---- ---- ---- ---- 455.00 -9.50 464.50 1520 ---- ---- ---- ---- 451.00 -9.40 460.40 1525 ---- ---- ---- ---- 447.00 -9.40 456.40 1530 ---- ---- ---- ---- 443.00 -9.40 452.40 1535 ---- ---- ---- ---- 439.10 -9.30 448.40 1540 ---- ---- ---- ---- 435.20 -9.20 444.40 1545 ---- ---- ---- ---- 431.30 -9.20 440.50 1550 ---- ---- ---- ---- 427.40 -9.20 436.60 1555 ---- ---- ---- ---- 423.50 -9.20 432.70 1560 ---- ---- ---- ---- 419.70 -9.10 428.80 1565 ---- ---- ---- ---- 415.90 -9.10 425.00 1570 ---- ---- ---- ---- 412.10 -9.00 421.10 1575 ---- ---- ---- ---- 408.30 -9.00 417.30 1580 ---- ---- ---- ---- 404.50 -9.00 413.50 1585 ---- ---- ---- ---- 400.80 -9.00 409.80 1590 ---- ---- ---- ---- 397.10 -8.90 406.00 1595 ---- ---- ---- ---- 393.40 -8.90 402.30 1600 ---- ---- ---- ---- 389.80 -8.80 398.60 1605 ---- ---- ---- ---- 386.20 -8.80 395.00 1610 ---- ---- ---- ---- 382.60 -8.70 391.30 1615 ---- ---- ---- ---- 379.00 -8.70 387.70 1620 ---- ---- ---- ---- 375.40 -8.70 384.10 1625 ---- ---- ---- ---- 371.90 -8.70 380.60 1630 ---- ---- ---- ---- 368.40 -8.70 377.10 1635 ---- ---- ---- ---- 364.90 -8.60 373.50 1640 ---- ---- ---- ---- 361.50 -8.60 370.10 1645 ---- ---- ---- ---- 358.10 -8.50 366.60 1650 ---- ---- ---- ---- 354.70 -8.50 363.20 1655 ---- ---- ---- ---- 351.30 -8.50 359.80 1660 ---- ---- ---- ---- 348.00 -8.40 356.40 1665 ---- ---- ---- ---- 344.70 -8.40 353.10 1670 ---- ---- ---- ---- 341.40 -8.40 349.80 1675 ---- ---- ---- ---- 338.20 -8.30 346.50 1680 ---- ---- ---- ---- 334.90 -8.40 343.30 1685 ---- ---- ---- ---- 331.80 -8.30 340.10 1690 ---- ---- ---- ---- 328.60 -8.30 336.90 1695 ---- ---- ---- ---- 325.50 -8.20 333.70 1700 ---- ---- ---- ---- 322.40 -8.20 330.60 1705 ---- ---- ---- ---- 319.30 -8.20 327.50 1710 ---- ---- ---- ---- 316.20 -8.20 324.40 1715 ---- ---- ---- ---- 313.20 -8.20 321.40 1720 ---- ---- ---- ---- 310.30 -8.10 318.40 1725 ---- ---- ---- ---- 307.30 -8.10 315.40 1730 ---- ---- ---- ---- 304.40 -8.10 312.50 1735 ---- ---- ---- ---- 301.50 -8.10 309.60 1740 ---- ---- ---- ---- 298.70 -8.00 306.70 1745 ---- ---- ---- ---- 295.90 -8.00 303.90 1750 ---- ---- ---- ---- 293.10 -8.00 301.10 1755 ---- ---- ---- ---- 290.30 -8.00 298.30 1760 ---- ---- ---- ---- 287.60 -7.90 295.50 1765 ---- ---- ---- ---- 284.90 -7.90 292.80 1770 ---- ---- ---- ---- 282.30 -7.90 290.20 1775 ---- ---- ---- ---- 279.70 -7.80 287.50 1780 ---- ---- ---- ---- 277.10 -7.80 284.90 1785 ---- ---- ---- ---- 274.60 -7.70 282.30 1790 ---- ---- ---- ---- 272.10 -7.70 279.80 1795 ---- ---- ---- ---- 269.60 -7.70 277.30 1800 ---- ---- ---- ---- 267.20 -7.60 274.80 1805 ---- ---- ---- ---- 264.80 -7.50 272.30 1810 ---- ---- ---- ---- 262.40 -7.50 269.90 1815 ---- ---- ---- ---- 260.10 -7.40 267.50 1820 ---- ---- ---- ---- 257.80 -7.40 265.20 1825 ---- ---- ---- ---- 255.60 -7.30 262.90 1830 ---- ---- ---- ---- 253.40 -7.20 260.60 1835 ---- ---- ---- ---- 251.20 -7.10 258.30 1840 ---- ---- ---- ---- 249.10 -7.00 256.10 1845 ---- ---- ---- ---- 247.00 -7.00 254.00 1850 ---- ---- ---- ---- 244.90 -6.90 251.80 1855 ---- ---- ---- ---- 242.90 -6.80 249.70 1860 ---- ---- ---- ---- 240.90 -6.70 247.60 1865 ---- ---- ---- ---- 239.00 -6.50 245.50 1870 ---- ---- ---- ---- 237.10 -6.40 243.50 1875 ---- ---- ---- ---- 235.20 -6.30 241.50 1880 ---- ---- ---- ---- 233.30 -6.30 239.60 1885 ---- ---- ---- ---- 231.50 -6.10 237.60 1890 ---- ---- ---- ---- 229.70 -6.00 235.70 1895 ---- ---- ---- ---- 228.00 -5.80 233.80 1900 ---- ---- ---- ---- 226.20 -5.80 232.00 1905 ---- ---- ---- ---- 224.50 -5.60 230.10 1910 ---- ---- ---- ---- 222.90 -5.40 228.30 1915 ---- ---- ---- ---- 221.20 -5.40 226.60 1920 ---- ---- ---- ---- 219.60 -5.20 224.80 1925 ---- ---- ---- ---- 218.00 -5.10 223.10 1930 ---- ---- ---- ---- 216.40 -5.00 221.40 1935 ---- ---- ---- ---- 214.80 -4.90 219.70 1940 ---- ---- ---- ---- 213.30 -4.70 218.00 1945 ---- ---- ---- ---- 211.80 -4.60 216.40 1950 ---- ---- ---- ---- 210.30 -4.50 214.80 1955 ---- ---- ---- ---- 208.80 -4.40 213.20 1960 ---- ---- ---- ---- 207.30 -4.30 211.60 1965 ---- ---- ---- ---- 205.90 -4.10 210.00 1970 ---- ---- ---- ---- 204.40 -4.10 208.50 1975 ---- ---- ---- ---- 203.00 -4.00 207.00 1980 ---- ---- ---- ---- 201.60 -3.90 205.50 1985 ---- ---- ---- ---- 200.20 -3.80 204.00 1990 ---- ---- ---- ---- 198.80 -3.70 202.50 1995 ---- ---- ---- ---- 197.40 -3.60 201.00 2000 ---- ---- ---- ---- 196.00 -3.60 199.60 2005 ---- ---- ---- ---- 194.70 -3.50 198.20 2010 ---- ---- ---- ---- 193.40 -3.40 196.80 2015 ---- ---- ---- ---- 192.00 -3.40 195.40 2020 ---- ---- ---- ---- 190.70 -3.30 194.00 2025 ---- ---- ---- ---- 189.40 -3.20 192.60 2030 ---- ---- ---- ---- 188.10 -3.20 191.30 2035 ---- ---- ---- ---- 186.90 -3.10 190.00 2040 ---- ---- ---- ---- 185.60 -3.10 188.70 2045 ---- ---- ---- ---- 184.30 -3.10 187.40 2050 ---- ---- ---- ---- 183.10 -3.00 186.10 2055 ---- ---- ---- ---- 181.90 -2.90 184.80 2060 ---- ---- ---- ---- 180.70 -2.80 183.50 2065 ---- ---- ---- ---- 179.50 -2.80 182.30 2070 ---- ---- ---- ---- 178.30 -2.80 181.10 2075 ---- ---- ---- ---- 177.10 -2.80 179.90 2080 ---- ---- ---- ---- 175.90 -2.80 178.70 2085 ---- ---- ---- ---- 174.80 -2.70 177.50 2090 ---- ---- ---- ---- 173.60 -2.70 176.30 2095 ---- ---- ---- ---- 172.50 -2.60 175.10 2100 ---- ---- ---- ---- 171.40 -2.60 174.00 2105 ---- ---- ---- ---- 170.20 -2.60 172.80 2110 ---- ---- ---- ---- 169.10 -2.60 171.70 2115 ---- ---- ---- ---- 168.10 -2.50 170.60 2120 ---- ---- ---- ---- 167.00 -2.50 169.50 2125 ---- ---- ---- ---- 165.90 -2.50 168.40 2130 ---- ---- ---- ---- 164.90 -2.40 167.30 2135 ---- ---- ---- ---- 163.80 -2.50 166.30 2140 ---- ---- ---- ---- 162.80 -2.40 165.20 2145 ---- ---- ---- ---- 161.70 -2.50 164.20 2150 ---- ---- ---- ---- 160.70 -2.40 163.10 2155 ---- ---- ---- ---- 159.70 -2.40 162.10 2160 ---- ---- ---- ---- 158.70 -2.40 161.10 2165 ---- ---- ---- ---- 157.70 -2.40 160.10 2170 ---- ---- ---- ---- 156.80 -2.30 159.10 2175 ---- ---- ---- ---- 155.80 -2.30 158.10 2180 ---- ---- ---- ---- 154.80 -2.40 157.20 2185 ---- ---- ---- ---- 153.90 -2.30 156.20 2190 ---- ---- ---- ---- 153.00 -2.30 155.30 2195 ---- ---- ---- ---- 152.00 -2.30 154.30 2200 ---- ---- ---- ---- 151.10 -2.30 153.40 2205 ---- ---- ---- ---- 150.20 -2.30 152.50 2210 ---- ---- ---- ---- 149.30 -2.30 151.60 2215 ---- ---- ---- ---- 148.40 -2.30 150.70 2220 ---- ---- ---- ---- 147.50 -2.30 149.80 2225 ---- ---- ---- ---- 146.70 -2.20 148.90 2230 ---- ---- ---- ---- 145.80 -2.30 148.10 2235 ---- ---- ---- ---- 144.90 -2.30 147.20 2240 ---- ---- ---- ---- 144.10 -2.30 146.40 2245 ---- ---- ---- ---- 143.20 -2.30 145.50 2250 ---- ---- ---- ---- 142.40 -2.30 144.70 2255 ---- ---- ---- ---- 141.60 -2.30 143.90 2260 ---- ---- ---- ---- 140.80 -2.30 143.10 2265 ---- ---- ---- ---- 140.00 -2.20 142.20 2270 ---- ---- ---- ---- 139.20 -2.30 141.50 2275 ---- ---- ---- ---- 138.40 -2.30 140.70 2280 ---- ---- ---- ---- 137.60 -2.30 139.90 2285 ---- ---- ---- ---- 136.80 -2.30 139.10 2290 ---- ---- ---- ---- 136.10 -2.20 138.30 2295 ---- ---- ---- ---- 135.30 -2.30 137.60 2300 ---- ---- ---- ---- 134.60 -2.20 136.80 2305 ---- ---- ---- ---- 133.80 -2.30 136.10 2310 ---- ---- ---- ---- 133.10 -2.30 135.40 2315 ---- ---- ---- ---- 132.30 -2.40 134.70 2320 ---- ---- ---- ---- 131.60 -2.30 133.90 2325 ---- ---- ---- ---- 130.90 -2.30 133.20 2330 ---- ---- ---- ---- 130.20 -2.30 132.50 2335 ---- ---- ---- ---- 129.50 -2.30 131.80 2340 ---- ---- ---- ---- 128.80 -2.40 131.20 2345 ---- ---- ---- ---- 128.10 -2.40 130.50 2350 ---- ---- ---- ---- 127.50 -2.30 129.80 2355 ---- ---- ---- ---- 126.80 -2.30 129.10 2360 ---- ---- ---- ---- 126.10 -2.40 128.50 2365 ---- ---- ---- ---- 125.50 -2.30 127.80 2370 ---- ---- ---- ---- 124.80 -2.40 127.20 2375 ---- ---- ---- ---- 124.20 -2.30 126.50 2380 ---- ---- ---- ---- 123.50 -2.40 125.90 2390 ---- ---- ---- ---- 122.30 -2.40 124.70 2400 ---- ---- ---- ---- 121.10 -2.40 123.50 2410 ---- ---- ---- ---- 119.90 -2.40 122.30 2420 ---- ---- ---- ---- 118.70 -2.40 121.10 2425 ---- ---- ---- ---- 118.10 -2.40 120.50 2430 ---- ---- ---- ---- 117.50 -2.50 120.00 2440 ---- ---- ---- ---- 116.40 -2.40 118.80 2450 ---- ---- ---- ---- 115.30 -2.50 117.80 2460 ---- ---- ---- ---- 114.20 -2.50 116.70 2470 ---- ---- ---- ---- 113.10 -2.50 115.60 2475 ---- ---- ---- ---- 112.60 -2.50 115.10 2480 ---- ---- ---- ---- 112.10 -2.50 114.60 2500 ---- ---- ---- ---- 110.10 -2.50 112.60 2525 ---- ---- ---- ---- 107.70 -2.50 110.20 2550 ---- ---- ---- ---- 105.40 -2.60 108.00 2575 ---- ---- ---- ---- 103.20 -2.60 105.80 2600 ---- ---- ---- ---- 101.10 -2.70 103.80 2625 ---- ---- ---- ---- 99.10 -2.70 101.80 2650 ---- ---- ---- ---- 97.20 -2.80 100.00 2675 ---- ---- ---- ---- 95.40 -2.80 98.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 879.40 -11.40 890.80 1100 ---- ---- ---- ---- 854.90 -11.20 866.10 1125 ---- ---- ---- ---- 830.60 -11.10 841.70 1150 ---- ---- ---- ---- 806.70 -11.00 817.70 1175 ---- ---- ---- ---- 783.00 -10.90 793.90 1200 ---- ---- ---- ---- 759.60 -10.70 770.30 1225 ---- ---- ---- ---- 736.40 -10.70 747.10 1250 ---- ---- ---- ---- 713.50 -10.50 724.00 1270 ---- ---- ---- ---- 695.30 -10.50 705.80 1275 ---- ---- ---- ---- 690.80 -10.40 701.20 1280 ---- ---- ---- ---- 686.30 -10.40 696.70 1290 ---- ---- ---- ---- 677.30 -10.40 687.70 1300 ---- ---- ---- ---- 668.40 -10.30 678.70 1310 ---- ---- ---- ---- 659.40 -10.30 669.70 1320 ---- ---- ---- ---- 650.60 -10.20 660.80 1325 ---- ---- ---- ---- 646.10 -10.30 656.40 1330 ---- ---- ---- ---- 641.70 -10.20 651.90 1340 ---- ---- ---- ---- 632.90 -10.20 643.10 1350 ---- ---- ---- ---- 624.20 -10.10 634.30 1360 ---- ---- ---- ---- 615.40 -10.10 625.50 1370 ---- ---- ---- ---- 606.80 -10.00 616.80 1375 ---- ---- ---- ---- 602.40 -10.00 612.40 1380 ---- ---- ---- ---- 598.10 -10.00 608.10 1385 ---- ---- ---- ---- 593.80 -9.90 603.70 1390 ---- ---- ---- ---- 589.50 -9.90 599.40 1395 ---- ---- ---- ---- 585.20 -9.90 595.10 1400 ---- ---- ---- ---- 580.90 -9.90 590.80 1405 ---- ---- ---- ---- 576.60 -9.90 586.50 1410 ---- ---- ---- ---- 572.40 -9.80 582.20 1415 ---- ---- ---- ---- 568.10 -9.80 577.90 1420 ---- ---- ---- ---- 563.90 -9.70 573.60 1425 ---- ---- ---- ---- 559.60 -9.80 569.40 1430 ---- ---- ---- ---- 555.40 -9.70 565.10 1435 ---- ---- ---- ---- 551.20 -9.70 560.90 1440 ---- ---- ---- ---- 547.00 -9.70 556.70 1445 ---- ---- ---- ---- 542.80 -9.70 552.50 1450 ---- ---- ---- ---- 538.60 -9.60 548.20 1455 ---- ---- ---- ---- 534.40 -9.70 544.10 1460 ---- ---- ---- ---- 530.30 -9.60 539.90 1465 ---- ---- ---- ---- 526.10 -9.60 535.70 1470 ---- ---- ---- ---- 522.00 -9.50 531.50 1475 ---- ---- ---- ---- 517.90 -9.50 527.40 1480 ---- ---- ---- ---- 513.80 -9.50 523.30 1485 ---- ---- ---- ---- 509.70 -9.50 519.20 1490 ---- ---- ---- ---- 505.60 -9.50 515.10 1495 ---- ---- ---- ---- 501.60 -9.40 511.00 1500 ---- ---- ---- ---- 497.50 -9.40 506.90 1505 ---- ---- ---- ---- 493.50 -9.40 502.90 1510 ---- ---- ---- ---- 489.50 -9.30 498.80 1515 ---- ---- ---- ---- 485.50 -9.30 494.80 1520 ---- ---- ---- ---- 481.60 -9.20 490.80 1525 ---- ---- ---- ---- 477.60 -9.30 486.90 1530 ---- ---- ---- ---- 473.70 -9.20 482.90 1535 ---- ---- ---- ---- 469.80 -9.10 478.90 1540 ---- ---- ---- ---- 465.90 -9.10 475.00 1545 ---- ---- ---- ---- 462.00 -9.10 471.10 1550 ---- ---- ---- ---- 458.20 -9.00 467.20 1555 ---- ---- ---- ---- 454.30 -9.10 463.40 1560 ---- ---- ---- ---- 450.50 -9.00 459.50 1565 ---- ---- ---- ---- 446.70 -9.00 455.70 1570 ---- ---- ---- ---- 443.00 -8.90 451.90 1575 ---- ---- ---- ---- 439.20 -8.90 448.10 1580 ---- ---- ---- ---- 435.50 -8.90 444.40 1585 ---- ---- ---- ---- 431.80 -8.80 440.60 1590 ---- ---- ---- ---- 428.10 -8.80 436.90 1595 ---- ---- ---- ---- 424.40 -8.80 433.20 1600 ---- ---- ---- ---- 420.80 -8.70 429.50 1605 ---- ---- ---- ---- 417.20 -8.70 425.90 1610 ---- ---- ---- ---- 413.60 -8.70 422.30 1615 ---- ---- ---- ---- 410.00 -8.70 418.70 1620 ---- ---- ---- ---- 406.50 -8.60 415.10 1625 ---- ---- ---- ---- 403.00 -8.50 411.50 1630 ---- ---- ---- ---- 399.50 -8.50 408.00 1635 ---- ---- ---- ---- 396.00 -8.50 404.50 1640 ---- ---- ---- ---- 392.60 -8.40 401.00 1645 ---- ---- ---- ---- 389.10 -8.50 397.60 1650 ---- ---- ---- ---- 385.80 -8.40 394.20 1655 ---- ---- ---- ---- 382.40 -8.40 390.80 1660 ---- ---- ---- ---- 379.10 -8.30 387.40 1665 ---- ---- ---- ---- 375.70 -8.30 384.00 1670 ---- ---- ---- ---- 372.50 -8.20 380.70 1675 ---- ---- ---- ---- 369.20 -8.30 377.50 1680 ---- ---- ---- ---- 366.00 -8.20 374.20 1685 ---- ---- ---- ---- 362.80 -8.20 371.00 1690 ---- ---- ---- ---- 359.60 -8.20 367.80 1695 ---- ---- ---- ---- 356.50 -8.10 364.60 1700 ---- ---- ---- ---- 353.30 -8.20 361.50 1705 ---- ---- ---- ---- 350.30 -8.10 358.40 1710 ---- ---- ---- ---- 347.20 -8.10 355.30 1715 ---- ---- ---- ---- 344.20 -8.00 352.20 1720 ---- ---- ---- ---- 341.20 -8.00 349.20 1725 ---- ---- ---- ---- 338.20 -8.10 346.30 1730 ---- ---- ---- ---- 335.30 -8.00 343.30 1735 ---- ---- ---- ---- 332.40 -8.00 340.40 1740 ---- ---- ---- ---- 329.50 -8.00 337.50 1745 ---- ---- ---- ---- 326.70 -7.90 334.60 1750 ---- ---- ---- ---- 323.90 -7.90 331.80 1755 ---- ---- ---- ---- 321.10 -7.90 329.00 1760 ---- ---- ---- ---- 318.30 -7.90 326.20 1765 ---- ---- ---- ---- 315.60 -7.90 323.50 1770 ---- ---- ---- ---- 312.90 -7.90 320.80 1775 ---- ---- ---- ---- 310.30 -7.80 318.10 1780 ---- ---- ---- ---- 307.70 -7.80 315.50 1785 ---- ---- ---- ---- 305.10 -7.80 312.90 1790 ---- ---- ---- ---- 302.50 -7.80 310.30 1795 ---- ---- ---- ---- 300.00 -7.80 307.80 1800 ---- ---- ---- ---- 297.50 -7.70 305.20 1805 ---- ---- ---- ---- 295.10 -7.60 302.70 1810 ---- ---- ---- ---- 292.70 -7.60 300.30 1815 ---- ---- ---- ---- 290.30 -7.60 297.90 1820 ---- ---- ---- ---- 287.90 -7.60 295.50 1825 ---- ---- ---- ---- 285.60 -7.50 293.10 1830 ---- ---- ---- ---- 283.30 -7.50 290.80 1835 ---- ---- ---- ---- 281.10 -7.30 288.40 1840 ---- ---- ---- ---- 278.90 -7.30 286.20 1845 ---- ---- ---- ---- 276.70 -7.20 283.90 1850 ---- ---- ---- ---- 274.50 -7.20 281.70 1855 ---- ---- ---- ---- 272.40 -7.10 279.50 1860 ---- ---- ---- ---- 270.40 -6.90 277.30 1865 ---- ---- ---- ---- 268.30 -6.90 275.20 1870 ---- ---- ---- ---- 266.30 -6.80 273.10 1875 ---- ---- ---- ---- 264.30 -6.70 271.00 1880 ---- ---- ---- ---- 262.40 -6.60 269.00 1885 ---- ---- ---- ---- 260.50 -6.40 266.90 1890 ---- ---- ---- ---- 258.60 -6.30 264.90 1895 ---- ---- ---- ---- 256.70 -6.30 263.00 1900 ---- ---- ---- ---- 254.90 -6.10 261.00 1905 ---- ---- ---- ---- 253.10 -6.00 259.10 1910 ---- ---- ---- ---- 251.40 -5.80 257.20 1915 ---- ---- ---- ---- 249.60 -5.80 255.40 1920 ---- ---- ---- ---- 247.90 -5.60 253.50 1925 ---- ---- ---- ---- 246.20 -5.50 251.70 1930 ---- ---- ---- ---- 244.60 -5.30 249.90 1935 ---- ---- ---- ---- 242.90 -5.30 248.20 1940 ---- ---- ---- ---- 241.30 -5.10 246.40 1945 ---- ---- ---- ---- 239.70 -5.00 244.70 1950 ---- ---- ---- ---- 238.20 -4.80 243.00 1955 ---- ---- ---- ---- 236.60 -4.80 241.40 1960 ---- ---- ---- ---- 235.10 -4.60 239.70 1965 ---- ---- ---- ---- 233.60 -4.50 238.10 1970 ---- ---- ---- ---- 232.10 -4.40 236.50 1975 ---- ---- ---- ---- 230.60 -4.40 235.00 1980 ---- ---- ---- ---- 229.20 -4.20 233.40 1985 ---- ---- ---- ---- 227.70 -4.20 231.90 1990 ---- ---- ---- ---- 226.30 -4.10 230.40 1995 ---- ---- ---- ---- 224.90 -4.00 228.90 2000 ---- ---- ---- ---- 223.50 -3.90 227.40 2005 ---- ---- ---- ---- 222.10 -3.90 226.00 2010 ---- ---- ---- ---- 220.70 -3.90 224.60 2015 ---- ---- ---- ---- 219.40 -3.80 223.20 2020 ---- ---- ---- ---- 218.10 -3.70 221.80 2025 ---- ---- ---- ---- 216.70 -3.70 220.40 2030 ---- ---- ---- ---- 215.40 -3.70 219.10 2035 ---- ---- ---- ---- 214.10 -3.70 217.80 2040 ---- ---- ---- ---- 212.80 -3.70 216.50 2045 ---- ---- ---- ---- 211.60 -3.60 215.20 2050 ---- ---- ---- ---- 210.30 -3.60 213.90 2055 ---- ---- ---- ---- 209.10 -3.50 212.60 2060 ---- ---- ---- ---- 207.90 -3.50 211.40 2065 ---- ---- ---- ---- 206.60 -3.60 210.20 2070 ---- ---- ---- ---- 205.40 -3.60 209.00 2075 ---- ---- ---- ---- 204.30 -3.50 207.80 2080 ---- ---- ---- ---- 203.10 -3.50 206.60 2085 ---- ---- ---- ---- 201.90 -3.50 205.40 2090 ---- ---- ---- ---- 200.80 -3.50 204.30 2095 ---- ---- ---- ---- 199.60 -3.60 203.20 2100 ---- ---- ---- ---- 198.50 -3.50 202.00 2105 ---- ---- ---- ---- 197.40 -3.50 200.90 2110 ---- ---- ---- ---- 196.30 -3.50 199.80 2115 ---- ---- ---- ---- 195.20 -3.50 198.70 2120 ---- ---- ---- ---- 194.20 -3.50 197.70 2125 ---- ---- ---- ---- 193.10 -3.50 196.60 2130 ---- ---- ---- ---- 192.10 -3.50 195.60 2135 ---- ---- ---- ---- 191.00 -3.50 194.50 2140 ---- ---- ---- ---- 190.00 -3.50 193.50 2145 ---- ---- ---- ---- 189.00 -3.50 192.50 2150 ---- ---- ---- ---- 188.00 -3.50 191.50 2155 ---- ---- ---- ---- 187.00 -3.50 190.50 2160 ---- ---- ---- ---- 186.10 -3.50 189.60 2165 ---- ---- ---- ---- 185.10 -3.50 188.60 2170 ---- ---- ---- ---- 184.20 -3.40 187.60 2175 ---- ---- ---- ---- 183.20 -3.50 186.70 2180 ---- ---- ---- ---- 182.30 -3.50 185.80 2185 ---- ---- ---- ---- 181.40 -3.40 184.80 2190 ---- ---- ---- ---- 180.50 -3.40 183.90 2195 ---- ---- ---- ---- 179.60 -3.40 183.00 2200 ---- ---- ---- ---- 178.70 -3.50 182.20 2205 ---- ---- ---- ---- 177.90 -3.40 181.30 2210 ---- ---- ---- ---- 177.00 -3.40 180.40 2215 ---- ---- ---- ---- 176.20 -3.40 179.60 2220 ---- ---- ---- ---- 175.30 -3.40 178.70 2225 ---- ---- ---- ---- 174.50 -3.40 177.90 2230 ---- ---- ---- ---- 173.70 -3.40 177.10 2235 ---- ---- ---- ---- 172.90 -3.30 176.20 2240 ---- ---- ---- ---- 172.10 -3.30 175.40 2245 ---- ---- ---- ---- 171.30 -3.30 174.60 2250 ---- ---- ---- ---- 170.50 -3.30 173.80 2255 ---- ---- ---- ---- 169.80 -3.30 173.10 2260 ---- ---- ---- ---- 169.00 -3.30 172.30 2265 ---- ---- ---- ---- 168.30 -3.20 171.50 2270 ---- ---- ---- ---- 167.50 -3.30 170.80 2275 ---- ---- ---- ---- 166.80 -3.20 170.00 2280 ---- ---- ---- ---- 166.10 -3.20 169.30 2285 ---- ---- ---- ---- 165.40 -3.20 168.60 2290 ---- ---- ---- ---- 164.70 -3.20 167.90 2295 ---- ---- ---- ---- 164.00 -3.20 167.20 2300 ---- ---- ---- ---- 163.30 -3.20 166.50 2305 ---- ---- ---- ---- 162.70 -3.10 165.80 2310 ---- ---- ---- ---- 162.00 -3.10 165.10 2315 ---- ---- ---- ---- 161.30 -3.10 164.40 2320 ---- ---- ---- ---- 160.70 -3.00 163.70 2325 ---- ---- ---- ---- 160.10 -3.00 163.10 2330 ---- ---- ---- ---- 159.40 -3.00 162.40 2335 ---- ---- ---- ---- 158.80 -3.00 161.80 2340 ---- ---- ---- ---- 158.20 -2.90 161.10 2345 ---- ---- ---- ---- 157.60 -2.90 160.50 2350 ---- ---- ---- ---- 157.00 -2.90 159.90 2355 ---- ---- ---- ---- 156.40 -2.90 159.30 2360 ---- ---- ---- ---- 155.80 -2.90 158.70 2365 ---- ---- ---- ---- 155.20 -2.90 158.10 2370 ---- ---- ---- ---- 154.70 -2.80 157.50 2375 ---- ---- ---- ---- 154.10 -2.80 156.90 2380 ---- ---- ---- ---- 153.50 -2.80 156.30 2385 ---- ---- ---- ---- 153.00 -2.70 155.70 2390 ---- ---- ---- ---- 152.50 -2.70 155.20 2400 ---- ---- ---- ---- 151.40 -2.60 154.00 2410 ---- ---- ---- ---- 150.40 -2.60 153.00 2420 ---- ---- ---- ---- 149.30 -2.60 151.90 2425 ---- ---- ---- ---- 148.90 -2.50 151.40 2430 ---- ---- ---- ---- 148.40 -2.50 150.90 2440 ---- ---- ---- ---- 147.40 -2.40 149.80 2450 ---- ---- ---- ---- 146.50 -2.40 148.90 2460 ---- ---- ---- ---- 145.60 -2.30 147.90 2470 ---- ---- ---- ---- 144.70 -2.20 146.90 2475 ---- ---- ---- ---- 144.20 -2.30 146.50 2480 ---- ---- ---- ---- 143.80 -2.20 146.00 2500 ---- ---- ---- ---- 142.10 -2.10 144.20 2525 ---- ---- ---- ---- 140.20 -1.90 142.10 2550 ---- ---- ---- ---- 138.30 -1.80 140.10 2575 ---- ---- ---- ---- 136.60 -1.60 138.20 2600 ---- ---- ---- ---- 134.90 -1.60 136.50 2625 ---- ---- ---- ---- 133.40 -1.40 134.80 2650 ---- ---- ---- ---- 131.90 -1.30 133.20 2675 ---- ---- ---- ---- 130.60 -1.10 131.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 663.00 -8.80 671.80 1350 ---- ---- ---- ---- 642.40 -8.70 651.10 1375 ---- ---- ---- ---- 622.10 -8.50 630.60 1400 ---- ---- ---- ---- 602.20 -8.40 610.60 1425 ---- ---- ---- ---- 582.60 -8.30 590.90 1450 ---- ---- ---- ---- 563.30 -8.20 571.50 1475 ---- ---- ---- ---- 544.30 -8.10 552.40 1500 ---- ---- ---- ---- 525.60 -8.00 533.60 1520 ---- ---- ---- ---- 510.90 -8.00 518.90 1525 ---- ---- ---- ---- 507.20 -8.00 515.20 1530 ---- ---- ---- ---- 503.60 -8.00 511.60 1540 ---- ---- ---- ---- 496.40 -7.90 504.30 1550 ---- ---- ---- ---- 489.20 -7.90 497.10 1560 ---- ---- ---- ---- 482.00 -8.00 490.00 1570 ---- ---- ---- ---- 475.00 -7.90 482.90 1575 ---- ---- ---- ---- 471.40 -8.00 479.40 1580 ---- ---- ---- ---- 467.90 -8.00 475.90 1590 ---- ---- ---- ---- 460.90 -8.00 468.90 1600 ---- ---- ---- ---- 454.00 -7.90 461.90 1610 ---- ---- ---- ---- 447.10 -7.90 455.00 1615 ---- ---- ---- ---- 443.70 -7.90 451.60 1620 ---- ---- ---- ---- 440.30 -7.90 448.20 1625 ---- ---- ---- ---- 436.90 -7.90 444.80 1630 ---- ---- ---- ---- 433.50 -7.90 441.40 1635 ---- ---- ---- ---- 430.10 -7.90 438.00 1640 ---- ---- ---- ---- 426.80 -7.90 434.70 1645 ---- ---- ---- ---- 423.40 -7.90 431.30 1650 ---- ---- ---- ---- 420.10 -7.90 428.00 1655 ---- ---- ---- ---- 416.80 -7.90 424.70 1660 ---- ---- ---- ---- 413.40 -7.90 421.30 1665 ---- ---- ---- ---- 410.10 -7.90 418.00 1670 ---- ---- ---- ---- 406.90 -7.90 414.80 1675 ---- ---- ---- ---- 403.60 -7.90 411.50 1680 ---- ---- ---- ---- 400.30 -7.90 408.20 1685 ---- ---- ---- ---- 397.10 -7.90 405.00 1690 ---- ---- ---- ---- 393.80 -7.90 401.70 1695 ---- ---- ---- ---- 390.60 -7.90 398.50 1700 ---- ---- ---- ---- 387.40 -7.90 395.30 1705 ---- ---- ---- ---- 384.20 -7.90 392.10 1710 ---- ---- ---- ---- 381.00 -7.90 388.90 1715 ---- ---- ---- ---- 377.80 -8.00 385.80 1720 ---- ---- ---- ---- 374.70 -7.90 382.60 1725 ---- ---- ---- ---- 371.50 -8.00 379.50 1730 ---- ---- ---- ---- 368.40 -7.90 376.30 1735 ---- ---- ---- ---- 365.30 -7.90 373.20 1740 ---- ---- ---- ---- 362.20 -7.90 370.10 1745 ---- ---- ---- ---- 359.10 -8.00 367.10 1750 ---- ---- ---- ---- 356.10 -7.90 364.00 1755 ---- ---- ---- ---- 353.00 -8.00 361.00 1760 ---- ---- ---- ---- 350.00 -7.90 357.90 1765 ---- ---- ---- ---- 347.00 -7.90 354.90 1770 ---- ---- ---- ---- 344.10 -7.90 352.00 1775 ---- ---- ---- ---- 341.10 -7.90 349.00 1780 ---- ---- ---- ---- 338.20 -7.90 346.10 1785 ---- ---- ---- ---- 335.30 -7.90 343.20 1790 ---- ---- ---- ---- 332.40 -7.90 340.30 1795 ---- ---- ---- ---- 329.60 -7.80 337.40 1800 ---- ---- ---- ---- 326.80 -7.80 334.60 1805 ---- ---- ---- ---- 324.00 -7.80 331.80 1810 ---- ---- ---- ---- 321.30 -7.70 329.00 1815 ---- ---- ---- ---- 318.50 -7.80 326.30 1820 ---- ---- ---- ---- 315.90 -7.60 323.50 1825 ---- ---- ---- ---- 313.20 -7.60 320.80 1830 ---- ---- ---- ---- 310.60 -7.60 318.20 1835 ---- ---- ---- ---- 308.00 -7.60 315.60 1840 ---- ---- ---- ---- 305.50 -7.50 313.00 1845 ---- ---- ---- ---- 303.00 -7.40 310.40 1850 ---- ---- ---- ---- 300.60 -7.30 307.90 1855 ---- ---- ---- ---- 298.20 -7.20 305.40 1860 ---- ---- ---- ---- 295.80 -7.20 303.00 1865 ---- ---- ---- ---- 293.50 -7.10 300.60 1870 ---- ---- ---- ---- 291.20 -7.00 298.20 1875 ---- ---- ---- ---- 289.00 -6.90 295.90 1880 ---- ---- ---- ---- 286.80 -6.80 293.60 1885 ---- ---- ---- ---- 284.70 -6.60 291.30 1890 ---- ---- ---- ---- 282.60 -6.50 289.10 1895 ---- ---- ---- ---- 280.60 -6.30 286.90 1900 ---- ---- ---- ---- 278.60 -6.20 284.80 1905 ---- ---- ---- ---- 276.60 -6.10 282.70 1910 ---- ---- ---- ---- 274.70 -6.00 280.70 1915 ---- ---- ---- ---- 272.80 -5.90 278.70 1920 ---- ---- ---- ---- 271.00 -5.70 276.70 1925 ---- ---- ---- ---- 269.20 -5.50 274.70 1930 ---- ---- ---- ---- 267.40 -5.40 272.80 1935 ---- ---- ---- ---- 265.70 -5.30 271.00 1940 ---- ---- ---- ---- 264.00 -5.10 269.10 1945 ---- ---- ---- ---- 262.30 -5.00 267.30 1950 ---- ---- ---- ---- 260.70 -4.80 265.50 1955 ---- ---- ---- ---- 259.10 -4.70 263.80 1960 ---- ---- ---- ---- 257.60 -4.50 262.10 1965 ---- ---- ---- ---- 256.00 -4.40 260.40 1970 ---- ---- ---- ---- 254.50 -4.30 258.80 1975 ---- ---- ---- ---- 253.00 -4.20 257.20 1980 ---- ---- ---- ---- 251.50 -4.10 255.60 1985 ---- ---- ---- ---- 250.10 -3.90 254.00 1990 ---- ---- ---- ---- 248.70 -3.80 252.50 1995 ---- ---- ---- ---- 247.30 -3.70 251.00 2000 ---- ---- ---- ---- 245.90 -3.60 249.50 2005 ---- ---- ---- ---- 244.50 -3.60 248.10 2010 ---- ---- ---- ---- 243.20 -3.50 246.70 2015 ---- ---- ---- ---- 241.80 -3.50 245.30 2020 ---- ---- ---- ---- 240.50 -3.40 243.90 2025 ---- ---- ---- ---- 239.20 -3.40 242.60 2030 ---- ---- ---- ---- 237.90 -3.30 241.20 2035 ---- ---- ---- ---- 236.60 -3.30 239.90 2040 ---- ---- ---- ---- 235.40 -3.30 238.70 2045 ---- ---- ---- ---- 234.20 -3.20 237.40 2050 ---- ---- ---- ---- 232.90 -3.30 236.20 2055 ---- ---- ---- ---- 231.70 -3.20 234.90 2060 ---- ---- ---- ---- 230.50 -3.20 233.70 2065 ---- ---- ---- ---- 229.40 -3.20 232.60 2070 ---- ---- ---- ---- 228.20 -3.20 231.40 2075 ---- ---- ---- ---- 227.00 -3.30 230.30 2080 ---- ---- ---- ---- 225.90 -3.20 229.10 2085 ---- ---- ---- ---- 224.80 -3.20 228.00 2090 ---- ---- ---- ---- 223.70 -3.20 226.90 2095 ---- ---- ---- ---- 222.60 -3.20 225.80 2100 ---- ---- ---- ---- 221.50 -3.20 224.70 2105 ---- ---- ---- ---- 220.50 -3.20 223.70 2110 ---- ---- ---- ---- 219.40 -3.20 222.60 2115 ---- ---- ---- ---- 218.40 -3.20 221.60 2120 ---- ---- ---- ---- 217.30 -3.30 220.60 2125 ---- ---- ---- ---- 216.30 -3.20 219.50 2130 ---- ---- ---- ---- 215.30 -3.20 218.50 2135 ---- ---- ---- ---- 214.30 -3.20 217.50 2140 ---- ---- ---- ---- 213.30 -3.30 216.60 2145 ---- ---- ---- ---- 212.40 -3.20 215.60 2150 ---- ---- ---- ---- 211.40 -3.20 214.60 2155 ---- ---- ---- ---- 210.50 -3.20 213.70 2160 ---- ---- ---- ---- 209.50 -3.20 212.70 2165 ---- ---- ---- ---- 208.60 -3.20 211.80 2170 ---- ---- ---- ---- 207.70 -3.20 210.90 2175 ---- ---- ---- ---- 206.80 -3.20 210.00 2180 ---- ---- ---- ---- 205.90 -3.20 209.10 2185 ---- ---- ---- ---- 205.00 -3.20 208.20 2190 ---- ---- ---- ---- 204.20 -3.10 207.30 2195 ---- ---- ---- ---- 203.30 -3.10 206.40 2200 ---- ---- ---- ---- 202.40 -3.10 205.50 2205 ---- ---- ---- ---- 201.60 -3.10 204.70 2210 ---- ---- ---- ---- 200.80 -3.00 203.80 2215 ---- ---- ---- ---- 200.00 -3.00 203.00 2220 ---- ---- ---- ---- 199.10 -3.10 202.20 2225 ---- ---- ---- ---- 198.30 -3.00 201.30 2230 ---- ---- ---- ---- 197.60 -2.90 200.50 2235 ---- ---- ---- ---- 196.80 -2.90 199.70 2240 ---- ---- ---- ---- 196.00 -2.90 198.90 2245 ---- ---- ---- ---- 195.20 -3.00 198.20 2250 ---- ---- ---- ---- 194.50 -2.90 197.40 2255 ---- ---- ---- ---- 193.70 -2.90 196.60 2260 ---- ---- ---- ---- 193.00 -2.80 195.80 2265 ---- ---- ---- ---- 192.30 -2.80 195.10 2270 ---- ---- ---- ---- 191.50 -2.80 194.30 2275 ---- ---- ---- ---- 190.80 -2.80 193.60 2280 ---- ---- ---- ---- 190.10 -2.80 192.90 2285 ---- ---- ---- ---- 189.40 -2.80 192.20 2290 ---- ---- ---- ---- 188.70 -2.70 191.40 2295 ---- ---- ---- ---- 188.10 -2.60 190.70 2300 ---- ---- ---- ---- 187.40 -2.60 190.00 2305 ---- ---- ---- ---- 186.70 -2.70 189.40 2310 ---- ---- ---- ---- 186.10 -2.60 188.70 2315 ---- ---- ---- ---- 185.40 -2.60 188.00 2320 ---- ---- ---- ---- 184.80 -2.50 187.30 2325 ---- ---- ---- ---- 184.10 -2.60 186.70 2330 ---- ---- ---- ---- 183.50 -2.50 186.00 2335 ---- ---- ---- ---- 182.90 -2.50 185.40 2340 ---- ---- ---- ---- 182.30 -2.40 184.70 2345 ---- ---- ---- ---- 181.70 -2.40 184.10 2350 ---- ---- ---- ---- 181.10 -2.40 183.50 2355 ---- ---- ---- ---- 180.50 -2.30 182.80 2360 ---- ---- ---- ---- 179.90 -2.30 182.20 2365 ---- ---- ---- ---- 179.30 -2.30 181.60 2370 ---- ---- ---- ---- 178.70 -2.30 181.00 2375 ---- ---- ---- ---- 178.10 -2.30 180.40 2380 ---- ---- ---- ---- 177.60 -2.20 179.80 2385 ---- ---- ---- ---- 177.00 -2.20 179.20 2390 ---- ---- ---- ---- 176.50 -2.20 178.70 2395 ---- ---- ---- ---- 175.90 -2.20 178.10 2400 ---- ---- ---- ---- 175.40 -2.10 177.50 2410 ---- ---- ---- ---- 174.30 -2.10 176.40 2420 ---- ---- ---- ---- 173.30 -2.00 175.30 2425 ---- ---- ---- ---- 172.80 -2.00 174.80 2430 ---- ---- ---- ---- 172.30 -2.00 174.30 2440 ---- ---- ---- ---- 171.30 -1.90 173.20 2450 ---- ---- ---- ---- 170.30 -1.90 172.20 2460 ---- ---- ---- ---- 169.30 -1.90 171.20 2470 ---- ---- ---- ---- 168.40 -1.80 170.20 2475 ---- ---- ---- ---- 167.90 -1.90 169.80 2480 ---- ---- ---- ---- 167.50 -1.80 169.30 2490 ---- ---- ---- ---- 166.60 -1.80 168.40 2500 ---- ---- ---- ---- 165.70 -1.70 167.40 2525 ---- ---- ---- ---- 163.60 -1.60 165.20 2550 ---- ---- ---- ---- 161.60 -1.60 163.20 2575 ---- ---- ---- ---- 159.80 -1.40 161.20 2600 ---- ---- ---- ---- 158.00 -1.30 159.30 2625 ---- ---- ---- ---- 156.30 -1.30 157.60 2650 ---- ---- ---- ---- 154.70 -1.20 155.90 2675 ---- ---- ---- ---- 153.20 -1.10 154.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 660.90 -10.00 670.90 1375 ---- ---- ---- ---- 640.30 -9.90 650.20 1400 ---- ---- ---- ---- 620.00 -9.80 629.80 1425 ---- ---- ---- ---- 600.00 -9.60 609.60 1450 ---- ---- ---- ---- 580.30 -9.50 589.80 1475 ---- ---- ---- ---- 560.90 -9.30 570.20 1500 ---- ---- ---- ---- 541.80 -9.10 550.90 1525 ---- ---- ---- ---- 522.90 -9.00 531.90 1530 ---- ---- ---- ---- 519.20 -8.90 528.10 1540 ---- ---- ---- ---- 511.70 -8.90 520.60 1550 ---- ---- ---- ---- 504.30 -8.90 513.20 1560 ---- ---- ---- ---- 497.00 -8.80 505.80 1570 ---- ---- ---- ---- 489.70 -8.70 498.40 1575 ---- ---- ---- ---- 486.10 -8.70 494.80 1580 ---- ---- ---- ---- 482.50 -8.60 491.10 1590 ---- ---- ---- ---- 475.30 -8.60 483.90 1600 ---- ---- ---- ---- 468.20 -8.50 476.70 1610 ---- ---- ---- ---- 461.20 -8.40 469.60 1620 ---- ---- ---- ---- 454.20 -8.40 462.60 1625 ---- ---- ---- ---- 450.70 -8.40 459.10 1630 ---- ---- ---- ---- 447.30 -8.30 455.60 1635 ---- ---- ---- ---- 443.90 -8.20 452.10 1640 ---- ---- ---- ---- 440.40 -8.30 448.70 1645 ---- ---- ---- ---- 437.10 -8.20 445.30 1650 ---- ---- ---- ---- 433.70 -8.20 441.90 1655 ---- ---- ---- ---- 430.30 -8.20 438.50 1660 ---- ---- ---- ---- 427.00 -8.20 435.20 1665 ---- ---- ---- ---- 423.70 -8.10 431.80 1670 ---- ---- ---- ---- 420.40 -8.10 428.50 1675 ---- ---- ---- ---- 417.20 -8.00 425.20 1680 ---- ---- ---- ---- 413.90 -8.10 422.00 1685 ---- ---- ---- ---- 410.70 -8.00 418.70 1690 ---- ---- ---- ---- 407.50 -8.00 415.50 1695 ---- ---- ---- ---- 404.40 -7.90 412.30 1700 ---- ---- ---- ---- 401.20 -8.00 409.20 1705 ---- ---- ---- ---- 398.10 -8.00 406.10 1710 ---- ---- ---- ---- 395.10 -7.90 403.00 1715 ---- ---- ---- ---- 392.00 -7.90 399.90 1720 ---- ---- ---- ---- 389.00 -7.80 396.80 1725 ---- ---- ---- ---- 386.00 -7.80 393.80 1730 ---- ---- ---- ---- 383.00 -7.80 390.80 1735 ---- ---- ---- ---- 380.00 -7.90 387.90 1740 ---- ---- ---- ---- 377.10 -7.80 384.90 1745 ---- ---- ---- ---- 374.20 -7.80 382.00 1750 ---- ---- ---- ---- 371.40 -7.80 379.20 1755 ---- ---- ---- ---- 368.50 -7.80 376.30 1760 ---- ---- ---- ---- 365.80 -7.70 373.50 1765 ---- ---- ---- ---- 363.00 -7.70 370.70 1770 ---- ---- ---- ---- 360.20 -7.80 368.00 1775 ---- ---- ---- ---- 357.50 -7.80 365.30 1780 ---- ---- ---- ---- 354.90 -7.70 362.60 1785 ---- ---- ---- ---- 352.20 -7.70 359.90 1790 ---- ---- ---- ---- 349.60 -7.70 357.30 1795 ---- ---- ---- ---- 347.00 -7.70 354.70 1800 ---- ---- ---- ---- 344.50 -7.60 352.10 1805 ---- ---- ---- ---- 342.00 -7.60 349.60 1810 ---- ---- ---- ---- 339.50 -7.60 347.10 1815 ---- ---- ---- ---- 337.00 -7.60 344.60 1820 ---- ---- ---- ---- 334.60 -7.60 342.20 1825 ---- ---- ---- ---- 332.20 -7.60 339.80 1830 ---- ---- ---- ---- 329.90 -7.50 337.40 1835 ---- ---- ---- ---- 327.60 -7.40 335.00 1840 ---- ---- ---- ---- 325.30 -7.40 332.70 1845 ---- ---- ---- ---- 323.00 -7.40 330.40 1850 ---- ---- ---- ---- 320.80 -7.40 328.20 1855 ---- ---- ---- ---- 318.60 -7.30 325.90 1860 ---- ---- ---- ---- 316.50 -7.20 323.70 1865 ---- ---- ---- ---- 314.30 -7.30 321.60 1870 ---- ---- ---- ---- 312.30 -7.10 319.40 1875 ---- ---- ---- ---- 310.20 -7.10 317.30 1880 ---- ---- ---- ---- 308.20 -7.00 315.20 1885 ---- ---- ---- ---- 306.20 -6.90 313.10 1890 ---- ---- ---- ---- 304.30 -6.80 311.10 1895 ---- ---- ---- ---- 302.40 -6.70 309.10 1900 ---- ---- ---- ---- 300.50 -6.60 307.10 1905 ---- ---- ---- ---- 298.60 -6.60 305.20 1910 ---- ---- ---- ---- 296.80 -6.50 303.30 1915 ---- ---- ---- ---- 295.10 -6.30 301.40 1920 ---- ---- ---- ---- 293.30 -6.20 299.50 1925 ---- ---- ---- ---- 291.60 -6.10 297.70 1930 ---- ---- ---- ---- 289.90 -6.00 295.90 1935 ---- ---- ---- ---- 288.20 -5.90 294.10 1940 ---- ---- ---- ---- 286.60 -5.70 292.30 1945 ---- ---- ---- ---- 285.00 -5.60 290.60 1950 ---- ---- ---- ---- 283.40 -5.50 288.90 1955 ---- ---- ---- ---- 281.90 -5.30 287.20 1960 ---- ---- ---- ---- 280.30 -5.30 285.60 1965 ---- ---- ---- ---- 278.80 -5.10 283.90 1970 ---- ---- ---- ---- 277.30 -5.00 282.30 1975 ---- ---- ---- ---- 275.90 -4.90 280.80 1980 ---- ---- ---- ---- 274.40 -4.80 279.20 1985 ---- ---- ---- ---- 273.00 -4.70 277.70 1990 ---- ---- ---- ---- 271.60 -4.50 276.10 1995 ---- ---- ---- ---- 270.20 -4.40 274.60 2000 ---- ---- ---- ---- 268.90 -4.30 273.20 2005 ---- ---- ---- ---- 267.50 -4.20 271.70 2010 ---- ---- ---- ---- 266.20 -4.10 270.30 2015 ---- ---- ---- ---- 264.90 -4.00 268.90 2020 ---- ---- ---- ---- 263.60 -3.90 267.50 2025 ---- ---- ---- ---- 262.30 -3.80 266.10 2030 ---- ---- ---- ---- 261.00 -3.80 264.80 2035 ---- ---- ---- ---- 259.80 -3.70 263.50 2040 ---- ---- ---- ---- 258.50 -3.70 262.20 2045 ---- ---- ---- ---- 257.30 -3.60 260.90 2050 ---- ---- ---- ---- 256.10 -3.50 259.60 2055 ---- ---- ---- ---- 254.90 -3.50 258.40 2060 ---- ---- ---- ---- 253.70 -3.40 257.10 2065 ---- ---- ---- ---- 252.50 -3.40 255.90 2070 ---- ---- ---- ---- 251.40 -3.30 254.70 2075 ---- ---- ---- ---- 250.20 -3.30 253.50 2080 ---- ---- ---- ---- 249.10 -3.20 252.30 2085 ---- ---- ---- ---- 247.90 -3.30 251.20 2090 ---- ---- ---- ---- 246.80 -3.20 250.00 2095 ---- ---- ---- ---- 245.70 -3.20 248.90 2100 ---- ---- ---- ---- 244.60 -3.20 247.80 2105 ---- ---- ---- ---- 243.50 -3.20 246.70 2110 ---- ---- ---- ---- 242.50 -3.10 245.60 2115 ---- ---- ---- ---- 241.40 -3.10 244.50 2120 ---- ---- ---- ---- 240.40 -3.10 243.50 2125 ---- ---- ---- ---- 239.30 -3.10 242.40 2130 ---- ---- ---- ---- 238.30 -3.10 241.40 2135 ---- ---- ---- ---- 237.30 -3.10 240.40 2140 ---- ---- ---- ---- 236.30 -3.00 239.30 2145 ---- ---- ---- ---- 235.30 -3.00 238.30 2150 ---- ---- ---- ---- 234.30 -3.00 237.30 2155 ---- ---- ---- ---- 233.30 -3.00 236.30 2160 ---- ---- ---- ---- 232.30 -3.10 235.40 2165 ---- ---- ---- ---- 231.40 -3.00 234.40 2170 ---- ---- ---- ---- 230.40 -3.00 233.40 2175 ---- ---- ---- ---- 229.50 -3.00 232.50 2180 ---- ---- ---- ---- 228.60 -3.00 231.60 2185 ---- ---- ---- ---- 227.70 -2.90 230.60 2190 ---- ---- ---- ---- 226.70 -3.00 229.70 2195 ---- ---- ---- ---- 225.80 -3.00 228.80 2200 ---- ---- ---- ---- 225.00 -2.90 227.90 2205 ---- ---- ---- ---- 224.10 -2.90 227.00 2210 ---- ---- ---- ---- 223.20 -2.90 226.10 2215 ---- ---- ---- ---- 222.30 -2.90 225.20 2220 ---- ---- ---- ---- 221.50 -2.90 224.40 2225 ---- ---- ---- ---- 220.60 -2.90 223.50 2230 ---- ---- ---- ---- 219.80 -2.90 222.70 2235 ---- ---- ---- ---- 219.00 -2.80 221.80 2240 ---- ---- ---- ---- 218.10 -2.90 221.00 2245 ---- ---- ---- ---- 217.30 -2.90 220.20 2250 ---- ---- ---- ---- 216.50 -2.90 219.40 2255 ---- ---- ---- ---- 215.70 -2.90 218.60 2260 ---- ---- ---- ---- 214.90 -2.90 217.80 2265 ---- ---- ---- ---- 214.20 -2.80 217.00 2270 ---- ---- ---- ---- 213.40 -2.80 216.20 2275 ---- ---- ---- ---- 212.60 -2.80 215.40 2280 ---- ---- ---- ---- 211.90 -2.80 214.70 2285 ---- ---- ---- ---- 211.10 -2.80 213.90 2290 ---- ---- ---- ---- 210.40 -2.70 213.10 2295 ---- ---- ---- ---- 209.60 -2.80 212.40 2300 ---- ---- ---- ---- 208.90 -2.80 211.70 2305 ---- ---- ---- ---- 208.20 -2.70 210.90 2310 ---- ---- ---- ---- 207.50 -2.70 210.20 2315 ---- ---- ---- ---- 206.80 -2.70 209.50 2320 ---- ---- ---- ---- 206.10 -2.70 208.80 2325 ---- ---- ---- ---- 205.40 -2.70 208.10 2330 ---- ---- ---- ---- 204.70 -2.70 207.40 2335 ---- ---- ---- ---- 204.00 -2.70 206.70 2340 ---- ---- ---- ---- 203.40 -2.70 206.10 2345 ---- ---- ---- ---- 202.70 -2.70 205.40 2350 ---- ---- ---- ---- 202.00 -2.70 204.70 2355 ---- ---- ---- ---- 201.40 -2.70 204.10 2360 ---- ---- ---- ---- 200.70 -2.70 203.40 2365 ---- ---- ---- ---- 200.10 -2.70 202.80 2370 ---- ---- ---- ---- 199.50 -2.60 202.10 2375 ---- ---- ---- ---- 198.80 -2.70 201.50 2380 ---- ---- ---- ---- 198.20 -2.70 200.90 2385 ---- ---- ---- ---- 197.60 -2.70 200.30 2390 ---- ---- ---- ---- 197.00 -2.60 199.60 2400 ---- ---- ---- ---- 195.80 -2.60 198.40 2410 ---- ---- ---- ---- 194.60 -2.70 197.30 2420 ---- ---- ---- ---- 193.50 -2.60 196.10 2425 ---- ---- ---- ---- 192.90 -2.60 195.50 2430 ---- ---- ---- ---- 192.40 -2.60 195.00 2440 ---- ---- ---- ---- 191.30 -2.60 193.90 2450 ---- ---- ---- ---- 190.20 -2.60 192.80 2460 ---- ---- ---- ---- 189.10 -2.60 191.70 2470 ---- ---- ---- ---- 188.10 -2.60 190.70 2475 ---- ---- ---- ---- 187.60 -2.60 190.20 2480 ---- ---- ---- ---- 187.10 -2.50 189.60 2500 ---- ---- ---- ---- 185.10 -2.60 187.70 2525 ---- ---- ---- ---- 182.80 -2.50 185.30 2550 ---- ---- ---- ---- 180.50 -2.60 183.10 2575 ---- ---- ---- ---- 178.40 -2.50 180.90 2600 ---- ---- ---- ---- 176.40 -2.50 178.90 2625 ---- ---- ---- ---- 174.50 -2.50 177.00 2650 ---- ---- ---- ---- 172.70 -2.50 175.20 2675 ---- ---- ---- ---- 170.90 -2.50 173.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 685.40 -8.50 693.90 1375 ---- ---- ---- ---- 665.70 -8.40 674.10 1400 ---- ---- ---- ---- 646.20 -8.30 654.50 1425 ---- ---- ---- ---- 627.00 -8.30 635.30 1450 ---- ---- ---- ---- 608.10 -8.20 616.30 1475 ---- ---- ---- ---- 589.50 -8.00 597.50 1500 ---- ---- ---- ---- 571.10 -8.00 579.10 1525 ---- ---- ---- ---- 552.90 -8.00 560.90 1550 ---- ---- ---- ---- 535.00 -7.90 542.90 1560 ---- ---- ---- ---- 527.90 -7.90 535.80 1570 ---- ---- ---- ---- 520.90 -7.80 528.70 1575 ---- ---- ---- ---- 517.40 -7.80 525.20 1580 ---- ---- ---- ---- 513.90 -7.80 521.70 1590 ---- ---- ---- ---- 506.90 -7.80 514.70 1600 ---- ---- ---- ---- 500.00 -7.80 507.80 1610 ---- ---- ---- ---- 493.10 -7.80 500.90 1620 ---- ---- ---- ---- 486.20 -7.80 494.00 1625 ---- ---- ---- ---- 482.80 -7.80 490.60 1630 ---- ---- ---- ---- 479.40 -7.80 487.20 1640 ---- ---- ---- ---- 472.70 -7.70 480.40 1650 ---- ---- ---- ---- 465.90 -7.80 473.70 1655 ---- ---- ---- ---- 462.60 -7.80 470.40 1660 ---- ---- ---- ---- 459.30 -7.70 467.00 1665 ---- ---- ---- ---- 455.90 -7.80 463.70 1670 ---- ---- ---- ---- 452.60 -7.80 460.40 1675 ---- ---- ---- ---- 449.30 -7.70 457.00 1680 ---- ---- ---- ---- 446.00 -7.70 453.70 1685 ---- ---- ---- ---- 442.70 -7.80 450.50 1690 ---- ---- ---- ---- 439.50 -7.70 447.20 1695 ---- ---- ---- ---- 436.20 -7.70 443.90 1700 ---- ---- ---- ---- 432.90 -7.70 440.60 1705 ---- ---- ---- ---- 429.70 -7.70 437.40 1710 ---- ---- ---- ---- 426.40 -7.80 434.20 1715 ---- ---- ---- ---- 423.20 -7.70 430.90 1720 ---- ---- ---- ---- 420.00 -7.70 427.70 1725 ---- ---- ---- ---- 416.80 -7.70 424.50 1730 ---- ---- ---- ---- 413.60 -7.70 421.30 1735 ---- ---- ---- ---- 410.40 -7.70 418.10 1740 ---- ---- ---- ---- 407.20 -7.70 414.90 1745 ---- ---- ---- ---- 404.10 -7.70 411.80 1750 ---- ---- ---- ---- 400.90 -7.70 408.60 1755 ---- ---- ---- ---- 397.80 -7.70 405.50 1760 ---- ---- ---- ---- 394.70 -7.60 402.30 1765 ---- ---- ---- ---- 391.60 -7.60 399.20 1770 ---- ---- ---- ---- 388.50 -7.60 396.10 1775 ---- ---- ---- ---- 385.40 -7.70 393.10 1780 ---- ---- ---- ---- 382.30 -7.70 390.00 1785 ---- ---- ---- ---- 379.30 -7.70 387.00 1790 ---- ---- ---- ---- 376.30 -7.60 383.90 1795 ---- ---- ---- ---- 373.30 -7.60 380.90 1800 ---- ---- ---- ---- 370.30 -7.70 378.00 1805 ---- ---- ---- ---- 367.40 -7.60 375.00 1810 ---- ---- ---- ---- 364.50 -7.60 372.10 1815 ---- ---- ---- ---- 361.60 -7.60 369.20 1820 ---- ---- ---- ---- 358.80 -7.50 366.30 1825 ---- ---- ---- ---- 356.00 -7.50 363.50 1830 ---- ---- ---- ---- 353.20 -7.50 360.70 1835 ---- ---- ---- ---- 350.40 -7.50 357.90 1840 ---- ---- ---- ---- 347.70 -7.50 355.20 1845 ---- ---- ---- ---- 345.10 -7.40 352.50 1850 ---- ---- ---- ---- 342.40 -7.50 349.90 1855 ---- ---- ---- ---- 339.90 -7.30 347.20 1860 ---- ---- ---- ---- 337.30 -7.30 344.60 1865 ---- ---- ---- ---- 334.80 -7.30 342.10 1870 ---- ---- ---- ---- 332.40 -7.20 339.60 1875 ---- ---- ---- ---- 330.00 -7.20 337.20 1880 ---- ---- ---- ---- 327.60 -7.20 334.80 1885 ---- ---- ---- ---- 325.30 -7.10 332.40 1890 ---- ---- ---- ---- 323.10 -7.00 330.10 1895 ---- ---- ---- ---- 320.90 -6.90 327.80 1900 ---- ---- ---- ---- 318.80 -6.80 325.60 1905 ---- ---- ---- ---- 316.70 -6.80 323.50 1910 ---- ---- ---- ---- 314.70 -6.70 321.40 1915 ---- ---- ---- ---- 312.80 -6.50 319.30 1920 ---- ---- ---- ---- 310.90 -6.40 317.30 1925 ---- ---- ---- ---- 309.00 -6.40 315.40 1930 ---- ---- ---- ---- 307.20 -6.30 313.50 1935 ---- ---- ---- ---- 305.50 -6.20 311.70 1940 ---- ---- ---- ---- 303.80 -6.10 309.90 1945 ---- ---- ---- ---- 302.10 -6.00 308.10 1950 ---- ---- ---- ---- 300.50 -5.90 306.40 1955 ---- ---- ---- ---- 299.00 -5.70 304.70 1960 ---- ---- ---- ---- 297.50 -5.60 303.10 1965 ---- ---- ---- ---- 296.00 -5.50 301.50 1970 ---- ---- ---- ---- 294.50 -5.40 299.90 1975 ---- ---- ---- ---- 293.10 -5.30 298.40 1980 ---- ---- ---- ---- 291.70 -5.20 296.90 1985 ---- ---- ---- ---- 290.40 -5.00 295.40 1990 ---- ---- ---- ---- 289.10 -4.90 294.00 1995 ---- ---- ---- ---- 287.80 -4.80 292.60 2000 ---- ---- ---- ---- 286.50 -4.70 291.20 2005 ---- ---- ---- ---- 285.20 -4.70 289.90 2010 ---- ---- ---- ---- 284.00 -4.50 288.50 2015 ---- ---- ---- ---- 282.80 -4.40 287.20 2020 ---- ---- ---- ---- 281.50 -4.40 285.90 2025 ---- ---- ---- ---- 280.30 -4.30 284.60 2030 ---- ---- ---- ---- 279.10 -4.30 283.40 2035 ---- ---- ---- ---- 278.00 -4.10 282.10 2040 ---- ---- ---- ---- 276.80 -4.10 280.90 2045 ---- ---- ---- ---- 275.60 -4.10 279.70 2050 ---- ---- ---- ---- 274.50 -4.00 278.50 2055 ---- ---- ---- ---- 273.30 -4.00 277.30 2060 ---- ---- ---- ---- 272.20 -3.90 276.10 2065 ---- ---- ---- ---- 271.00 -3.90 274.90 2070 ---- ---- ---- ---- 269.90 -3.90 273.80 2075 ---- ---- ---- ---- 268.80 -3.80 272.60 2080 ---- ---- ---- ---- 267.70 -3.80 271.50 2085 ---- ---- ---- ---- 266.60 -3.80 270.40 2090 ---- ---- ---- ---- 265.50 -3.80 269.30 2095 ---- ---- ---- ---- 264.50 -3.70 268.20 2100 ---- ---- ---- ---- 263.40 -3.70 267.10 2105 ---- ---- ---- ---- 262.30 -3.80 266.10 2110 ---- ---- ---- ---- 261.30 -3.70 265.00 2115 ---- ---- ---- ---- 260.30 -3.70 264.00 2120 ---- ---- ---- ---- 259.20 -3.70 262.90 2125 ---- ---- ---- ---- 258.20 -3.70 261.90 2130 ---- ---- ---- ---- 257.20 -3.70 260.90 2135 ---- ---- ---- ---- 256.20 -3.70 259.90 2140 ---- ---- ---- ---- 255.20 -3.70 258.90 2145 ---- ---- ---- ---- 254.30 -3.70 258.00 2150 ---- ---- ---- ---- 253.30 -3.70 257.00 2155 ---- ---- ---- ---- 252.40 -3.60 256.00 2160 ---- ---- ---- ---- 251.40 -3.70 255.10 2165 ---- ---- ---- ---- 250.50 -3.60 254.10 2170 ---- ---- ---- ---- 249.60 -3.60 253.20 2175 ---- ---- ---- ---- 248.60 -3.70 252.30 2180 ---- ---- ---- ---- 247.70 -3.70 251.40 2185 ---- ---- ---- ---- 246.80 -3.70 250.50 2190 ---- ---- ---- ---- 246.00 -3.60 249.60 2195 ---- ---- ---- ---- 245.10 -3.60 248.70 2200 ---- ---- ---- ---- 244.20 -3.60 247.80 2205 ---- ---- ---- ---- 243.40 -3.60 247.00 2210 ---- ---- ---- ---- 242.50 -3.60 246.10 2215 ---- ---- ---- ---- 241.70 -3.60 245.30 2220 ---- ---- ---- ---- 240.90 -3.50 244.40 2225 ---- ---- ---- ---- 240.00 -3.60 243.60 2230 ---- ---- ---- ---- 239.20 -3.60 242.80 2235 ---- ---- ---- ---- 238.40 -3.50 241.90 2240 ---- ---- ---- ---- 237.60 -3.50 241.10 2245 ---- ---- ---- ---- 236.80 -3.50 240.30 2250 ---- ---- ---- ---- 236.10 -3.50 239.60 2255 ---- ---- ---- ---- 235.30 -3.50 238.80 2260 ---- ---- ---- ---- 234.50 -3.50 238.00 2265 ---- ---- ---- ---- 233.80 -3.40 237.20 2270 ---- ---- ---- ---- 233.00 -3.50 236.50 2275 ---- ---- ---- ---- 232.30 -3.40 235.70 2280 ---- ---- ---- ---- 231.60 -3.40 235.00 2285 ---- ---- ---- ---- 230.80 -3.50 234.30 2290 ---- ---- ---- ---- 230.10 -3.40 233.50 2295 ---- ---- ---- ---- 229.40 -3.40 232.80 2300 ---- ---- ---- ---- 228.70 -3.40 232.10 2305 ---- ---- ---- ---- 228.00 -3.40 231.40 2310 ---- ---- ---- ---- 227.30 -3.40 230.70 2315 ---- ---- ---- ---- 226.60 -3.40 230.00 2320 ---- ---- ---- ---- 226.00 -3.30 229.30 2325 ---- ---- ---- ---- 225.30 -3.30 228.60 2330 ---- ---- ---- ---- 224.60 -3.40 228.00 2335 ---- ---- ---- ---- 224.00 -3.30 227.30 2340 ---- ---- ---- ---- 223.30 -3.40 226.70 2345 ---- ---- ---- ---- 222.70 -3.30 226.00 2350 ---- ---- ---- ---- 222.10 -3.30 225.40 2355 ---- ---- ---- ---- 221.40 -3.30 224.70 2360 ---- ---- ---- ---- 220.80 -3.30 224.10 2365 ---- ---- ---- ---- 220.20 -3.30 223.50 2370 ---- ---- ---- ---- 219.60 -3.30 222.90 2375 ---- ---- ---- ---- 219.00 -3.20 222.20 2380 ---- ---- ---- ---- 218.40 -3.20 221.60 2385 ---- ---- ---- ---- 217.80 -3.20 221.00 2390 ---- ---- ---- ---- 217.20 -3.30 220.50 2395 ---- ---- ---- ---- 216.60 -3.30 219.90 2400 ---- ---- ---- ---- 216.10 -3.20 219.30 2410 ---- ---- ---- ---- 214.90 -3.30 218.20 2420 ---- ---- ---- ---- 213.80 -3.20 217.00 2425 ---- ---- ---- ---- 213.30 -3.20 216.50 2430 ---- ---- ---- ---- 212.80 -3.10 215.90 2440 ---- ---- ---- ---- 211.70 -3.20 214.90 2450 ---- ---- ---- ---- 210.70 -3.10 213.80 2460 ---- ---- ---- ---- 209.70 -3.10 212.80 2470 ---- ---- ---- ---- 208.70 -3.10 211.80 2475 ---- ---- ---- ---- 208.20 -3.10 211.30 2480 ---- ---- ---- ---- 207.70 -3.10 210.80 2490 ---- ---- ---- ---- 206.70 -3.10 209.80 2500 ---- ---- ---- ---- 205.80 -3.10 208.90 2525 ---- ---- ---- ---- 203.60 -3.00 206.60 2550 ---- ---- ---- ---- 201.40 -3.10 204.50 2575 ---- ---- ---- ---- 199.40 -3.00 202.40 2600 ---- ---- ---- ---- 197.50 -3.00 200.50 2625 ---- ---- ---- ---- 195.70 -3.00 198.70 2650 ---- ---- ---- ---- 194.00 -2.90 196.90 2675 ---- ---- ---- ---- 192.30 -3.00 195.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 685.80 -8.20 694.00 1400 ---- ---- ---- ---- 666.60 -8.10 674.70 1425 ---- ---- ---- ---- 647.60 -8.00 655.60 1450 ---- ---- ---- ---- 628.90 -8.00 636.90 1475 ---- ---- ---- ---- 610.50 -7.90 618.40 1500 ---- ---- ---- ---- 592.30 -7.80 600.10 1525 ---- ---- ---- ---- 574.40 -7.70 582.10 1550 ---- ---- ---- ---- 556.70 -7.70 564.40 1570 ---- ---- ---- ---- 542.70 -7.70 550.40 1575 ---- ---- ---- ---- 539.30 -7.70 547.00 1580 ---- ---- ---- ---- 535.80 -7.70 543.50 1590 ---- ---- ---- ---- 528.90 -7.70 536.60 1600 ---- ---- ---- ---- 522.10 -7.70 529.80 1610 ---- ---- ---- ---- 515.30 -7.60 522.90 1620 ---- ---- ---- ---- 508.50 -7.70 516.20 1625 ---- ---- ---- ---- 505.20 -7.60 512.80 1630 ---- ---- ---- ---- 501.80 -7.60 509.40 1640 ---- ---- ---- ---- 495.10 -7.60 502.70 1650 ---- ---- ---- ---- 488.50 -7.60 496.10 1660 ---- ---- ---- ---- 481.90 -7.60 489.50 1670 ---- ---- ---- ---- 475.30 -7.60 482.90 1675 ---- ---- ---- ---- 472.00 -7.60 479.60 1680 ---- ---- ---- ---- 468.80 -7.60 476.40 1685 ---- ---- ---- ---- 465.50 -7.60 473.10 1690 ---- ---- ---- ---- 462.30 -7.60 469.90 1695 ---- ---- ---- ---- 459.10 -7.60 466.70 1700 ---- ---- ---- ---- 455.80 -7.60 463.40 1705 ---- ---- ---- ---- 452.60 -7.60 460.20 1710 ---- ---- ---- ---- 449.40 -7.60 457.00 1715 ---- ---- ---- ---- 446.20 -7.60 453.80 1720 ---- ---- ---- ---- 443.10 -7.60 450.70 1725 ---- ---- ---- ---- 439.90 -7.60 447.50 1730 ---- ---- ---- ---- 436.70 -7.60 444.30 1735 ---- ---- ---- ---- 433.60 -7.60 441.20 1740 ---- ---- ---- ---- 430.40 -7.60 438.00 1745 ---- ---- ---- ---- 427.30 -7.60 434.90 1750 ---- ---- ---- ---- 424.20 -7.60 431.80 1755 ---- ---- ---- ---- 421.10 -7.60 428.70 1760 ---- ---- ---- ---- 418.00 -7.60 425.60 1765 ---- ---- ---- ---- 414.90 -7.60 422.50 1770 ---- ---- ---- ---- 411.80 -7.60 419.40 1775 ---- ---- ---- ---- 408.70 -7.60 416.30 1780 ---- ---- ---- ---- 405.70 -7.60 413.30 1785 ---- ---- ---- ---- 402.70 -7.60 410.30 1790 ---- ---- ---- ---- 399.60 -7.60 407.20 1795 ---- ---- ---- ---- 396.60 -7.60 404.20 1800 ---- ---- ---- ---- 393.70 -7.50 401.20 1805 ---- ---- ---- ---- 390.70 -7.60 398.30 1810 ---- ---- ---- ---- 387.80 -7.50 395.30 1815 ---- ---- ---- ---- 384.80 -7.60 392.40 1820 ---- ---- ---- ---- 382.00 -7.50 389.50 1825 ---- ---- ---- ---- 379.10 -7.60 386.70 1830 ---- ---- ---- ---- 376.30 -7.50 383.80 1835 ---- ---- ---- ---- 373.50 -7.50 381.00 1840 ---- ---- ---- ---- 370.70 -7.50 378.20 1845 ---- ---- ---- ---- 368.00 -7.50 375.50 1850 ---- ---- ---- ---- 365.30 -7.40 372.70 1855 ---- ---- ---- ---- 362.60 -7.50 370.10 1860 ---- ---- ---- ---- 360.00 -7.40 367.40 1865 ---- ---- ---- ---- 357.40 -7.40 364.80 1870 ---- ---- ---- ---- 354.90 -7.30 362.20 1875 ---- ---- ---- ---- 352.40 -7.30 359.70 1880 ---- ---- ---- ---- 350.00 -7.20 357.20 1885 ---- ---- ---- ---- 347.60 -7.20 354.80 1890 ---- ---- ---- ---- 345.20 -7.20 352.40 1895 ---- ---- ---- ---- 342.90 -7.10 350.00 1900 ---- ---- ---- ---- 340.70 -7.00 347.70 1905 ---- ---- ---- ---- 338.50 -6.90 345.40 1910 ---- ---- ---- ---- 336.30 -6.90 343.20 1915 ---- ---- ---- ---- 334.30 -6.80 341.10 1920 ---- ---- ---- ---- 332.30 -6.70 339.00 1925 ---- ---- ---- ---- 330.30 -6.60 336.90 1930 ---- ---- ---- ---- 328.40 -6.60 335.00 1935 ---- ---- ---- ---- 326.60 -6.40 333.00 1940 ---- ---- ---- ---- 324.80 -6.30 331.10 1945 ---- ---- ---- ---- 323.10 -6.20 329.30 1950 ---- ---- ---- ---- 321.40 -6.10 327.50 1955 ---- ---- ---- ---- 319.80 -6.00 325.80 1960 ---- ---- ---- ---- 318.20 -5.90 324.10 1965 ---- ---- ---- ---- 316.60 -5.80 322.40 1970 ---- ---- ---- ---- 315.10 -5.70 320.80 1975 ---- ---- ---- ---- 313.70 -5.50 319.20 1980 ---- ---- ---- ---- 312.30 -5.40 317.70 1985 ---- ---- ---- ---- 310.90 -5.30 316.20 1990 ---- ---- ---- ---- 309.60 -5.10 314.70 1995 ---- ---- ---- ---- 308.30 -5.00 313.30 2000 ---- ---- ---- ---- 307.00 -4.80 311.80 2005 ---- ---- ---- ---- 305.70 -4.80 310.50 2010 ---- ---- ---- ---- 304.50 -4.60 309.10 2015 ---- ---- ---- ---- 303.30 -4.50 307.80 2020 ---- ---- ---- ---- 302.10 -4.40 306.50 2025 ---- ---- ---- ---- 300.90 -4.30 305.20 2030 ---- ---- ---- ---- 299.80 -4.10 303.90 2035 ---- ---- ---- ---- 298.70 -4.00 302.70 2040 ---- ---- ---- ---- 297.50 -3.90 301.40 2045 ---- ---- ---- ---- 296.40 -3.80 300.20 2050 ---- ---- ---- ---- 295.30 -3.70 299.00 2055 ---- ---- ---- ---- 294.20 -3.60 297.80 2060 ---- ---- ---- ---- 293.10 -3.50 296.60 2065 ---- ---- ---- ---- 292.00 -3.40 295.40 2070 ---- ---- ---- ---- 290.90 -3.40 294.30 2075 ---- ---- ---- ---- 289.90 -3.20 293.10 2080 ---- ---- ---- ---- 288.80 -3.20 292.00 2085 ---- ---- ---- ---- 287.70 -3.10 290.80 2090 ---- ---- ---- ---- 286.70 -3.00 289.70 2095 ---- ---- ---- ---- 285.60 -3.00 288.60 2100 ---- ---- ---- ---- 284.60 -2.90 287.50 2105 ---- ---- ---- ---- 283.50 -2.90 286.40 2110 ---- ---- ---- ---- 282.50 -2.80 285.30 2115 ---- ---- ---- ---- 281.50 -2.80 284.30 2120 ---- ---- ---- ---- 280.50 -2.70 283.20 2125 ---- ---- ---- ---- 279.50 -2.60 282.10 2130 ---- ---- ---- ---- 278.50 -2.60 281.10 2135 ---- ---- ---- ---- 277.50 -2.60 280.10 2140 ---- ---- ---- ---- 276.50 -2.50 279.00 2145 ---- ---- ---- ---- 275.50 -2.50 278.00 2150 ---- ---- ---- ---- 274.60 -2.40 277.00 2155 ---- ---- ---- ---- 273.60 -2.40 276.00 2160 ---- ---- ---- ---- 272.60 -2.40 275.00 2165 ---- ---- ---- ---- 271.70 -2.40 274.10 2170 ---- ---- ---- ---- 270.70 -2.40 273.10 2175 ---- ---- ---- ---- 269.80 -2.30 272.10 2180 ---- ---- ---- ---- 268.90 -2.30 271.20 2185 ---- ---- ---- ---- 268.00 -2.30 270.30 2190 ---- ---- ---- ---- 267.10 -2.20 269.30 2195 ---- ---- ---- ---- 266.20 -2.20 268.40 2200 ---- ---- ---- ---- 265.30 -2.20 267.50 2205 ---- ---- ---- ---- 264.40 -2.20 266.60 2210 ---- ---- ---- ---- 263.50 -2.20 265.70 2215 ---- ---- ---- ---- 262.60 -2.20 264.80 2220 ---- ---- ---- ---- 261.70 -2.30 264.00 2225 ---- ---- ---- ---- 260.90 -2.20 263.10 2230 ---- ---- ---- ---- 260.00 -2.20 262.20 2235 ---- ---- ---- ---- 259.20 -2.20 261.40 2240 ---- ---- ---- ---- 258.30 -2.20 260.50 2245 ---- ---- ---- ---- 257.50 -2.20 259.70 2250 ---- ---- ---- ---- 256.70 -2.20 258.90 2255 ---- ---- ---- ---- 255.80 -2.30 258.10 2260 ---- ---- ---- ---- 255.00 -2.30 257.30 2265 ---- ---- ---- ---- 254.20 -2.30 256.50 2270 ---- ---- ---- ---- 253.40 -2.30 255.70 2275 ---- ---- ---- ---- 252.60 -2.30 254.90 2280 ---- ---- ---- ---- 251.80 -2.30 254.10 2285 ---- ---- ---- ---- 251.10 -2.20 253.30 2290 ---- ---- ---- ---- 250.30 -2.30 252.60 2295 ---- ---- ---- ---- 249.50 -2.30 251.80 2300 ---- ---- ---- ---- 248.80 -2.30 251.10 2305 ---- ---- ---- ---- 248.00 -2.30 250.30 2310 ---- ---- ---- ---- 247.30 -2.30 249.60 2315 ---- ---- ---- ---- 246.50 -2.40 248.90 2320 ---- ---- ---- ---- 245.80 -2.30 248.10 2325 ---- ---- ---- ---- 245.00 -2.40 247.40 2330 ---- ---- ---- ---- 244.30 -2.40 246.70 2335 ---- ---- ---- ---- 243.60 -2.40 246.00 2340 ---- ---- ---- ---- 242.90 -2.40 245.30 2345 ---- ---- ---- ---- 242.20 -2.50 244.70 2350 ---- ---- ---- ---- 241.50 -2.50 244.00 2355 ---- ---- ---- ---- 240.80 -2.50 243.30 2360 ---- ---- ---- ---- 240.10 -2.50 242.60 2365 ---- ---- ---- ---- 239.40 -2.60 242.00 2370 ---- ---- ---- ---- 238.80 -2.50 241.30 2375 ---- ---- ---- ---- 238.10 -2.60 240.70 2380 ---- ---- ---- ---- 237.40 -2.60 240.00 2385 ---- ---- ---- ---- 236.80 -2.60 239.40 2390 ---- ---- ---- ---- 236.10 -2.70 238.80 2395 ---- ---- ---- ---- 235.50 -2.70 238.20 2400 ---- ---- ---- ---- 234.80 -2.80 237.60 2405 ---- ---- ---- ---- 234.20 -2.70 236.90 2410 ---- ---- ---- ---- 233.60 -2.70 236.30 2420 ---- ---- ---- ---- 232.40 -2.80 235.20 2425 ---- ---- ---- ---- 231.70 -2.90 234.60 2430 ---- ---- ---- ---- 231.10 -2.90 234.00 2440 ---- ---- ---- ---- 230.00 -2.90 232.90 2450 ---- ---- ---- ---- 228.80 -2.90 231.70 2460 ---- ---- ---- ---- 227.60 -3.00 230.60 2470 ---- ---- ---- ---- 226.50 -3.10 229.60 2475 ---- ---- ---- ---- 226.00 -3.00 229.00 2480 ---- ---- ---- ---- 225.40 -3.10 228.50 2490 ---- ---- ---- ---- 224.30 -3.20 227.50 2500 ---- ---- ---- ---- 223.30 -3.20 226.50 2525 ---- ---- ---- ---- 220.70 -3.30 224.00 2550 ---- ---- ---- ---- 218.30 -3.40 221.70 2575 ---- ---- ---- ---- 215.90 -3.60 219.50 2600 ---- ---- ---- ---- 213.70 -3.70 217.40 2625 ---- ---- ---- ---- 211.60 -3.80 215.40 2650 ---- ---- ---- ---- 209.60 -3.90 213.50 2675 ---- ---- ---- ---- 207.70 -4.00 211.70 2700 ---- ---- ---- ---- 205.80 -4.20 210.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 667.80 -9.70 677.50 1425 ---- ---- ---- ---- 648.80 -9.50 658.30 1450 ---- ---- ---- ---- 630.10 -9.40 639.50 1475 ---- ---- ---- ---- 611.80 -9.20 621.00 1500 ---- ---- ---- ---- 593.70 -9.00 602.70 1525 ---- ---- ---- ---- 575.90 -8.90 584.80 1550 ---- ---- ---- ---- 558.40 -8.80 567.20 1575 ---- ---- ---- ---- 541.20 -8.60 549.80 1580 ---- ---- ---- ---- 537.80 -8.50 546.30 1590 ---- ---- ---- ---- 531.00 -8.50 539.50 1600 ---- ---- ---- ---- 524.30 -8.40 532.70 1610 ---- ---- ---- ---- 517.60 -8.30 525.90 1620 ---- ---- ---- ---- 510.90 -8.30 519.20 1625 ---- ---- ---- ---- 507.60 -8.30 515.90 1630 ---- ---- ---- ---- 504.30 -8.30 512.60 1640 ---- ---- ---- ---- 497.80 -8.10 505.90 1650 ---- ---- ---- ---- 491.30 -8.10 499.40 1660 ---- ---- ---- ---- 484.80 -8.10 492.90 1670 ---- ---- ---- ---- 478.40 -8.00 486.40 1675 ---- ---- ---- ---- 475.30 -7.90 483.20 1680 ---- ---- ---- ---- 472.10 -7.90 480.00 1685 ---- ---- ---- ---- 469.00 -7.90 476.90 1690 ---- ---- ---- ---- 465.90 -7.80 473.70 1695 ---- ---- ---- ---- 462.80 -7.80 470.60 1700 ---- ---- ---- ---- 459.70 -7.80 467.50 1705 ---- ---- ---- ---- 456.60 -7.80 464.40 1710 ---- ---- ---- ---- 453.60 -7.70 461.30 1715 ---- ---- ---- ---- 450.50 -7.80 458.30 1720 ---- ---- ---- ---- 447.50 -7.70 455.20 1725 ---- ---- ---- ---- 444.50 -7.70 452.20 1730 ---- ---- ---- ---- 441.60 -7.60 449.20 1735 ---- ---- ---- ---- 438.60 -7.70 446.30 1740 ---- ---- ---- ---- 435.70 -7.60 443.30 1745 ---- ---- ---- ---- 432.80 -7.60 440.40 1750 ---- ---- ---- ---- 429.90 -7.60 437.50 1755 ---- ---- ---- ---- 427.00 -7.60 434.60 1760 ---- ---- ---- ---- 424.20 -7.60 431.80 1765 ---- ---- ---- ---- 421.40 -7.50 428.90 1770 ---- ---- ---- ---- 418.60 -7.50 426.10 1775 ---- ---- ---- ---- 415.80 -7.60 423.40 1780 ---- ---- ---- ---- 413.10 -7.50 420.60 1785 ---- ---- ---- ---- 410.40 -7.50 417.90 1790 ---- ---- ---- ---- 407.70 -7.50 415.20 1795 ---- ---- ---- ---- 405.10 -7.50 412.60 1800 ---- ---- ---- ---- 402.40 -7.50 409.90 1805 ---- ---- ---- ---- 399.80 -7.50 407.30 1810 ---- ---- ---- ---- 397.30 -7.40 404.70 1815 ---- ---- ---- ---- 394.70 -7.50 402.20 1820 ---- ---- ---- ---- 392.20 -7.50 399.70 1825 ---- ---- ---- ---- 389.70 -7.50 397.20 1830 ---- ---- ---- ---- 387.20 -7.50 394.70 1835 ---- ---- ---- ---- 384.80 -7.50 392.30 1840 ---- ---- ---- ---- 382.40 -7.50 389.90 1845 ---- ---- ---- ---- 380.10 -7.40 387.50 1850 ---- ---- ---- ---- 377.70 -7.40 385.10 1855 ---- ---- ---- ---- 375.40 -7.40 382.80 1860 ---- ---- ---- ---- 373.20 -7.30 380.50 1865 ---- ---- ---- ---- 370.90 -7.40 378.30 1870 ---- ---- ---- ---- 368.70 -7.40 376.10 1875 ---- ---- ---- ---- 366.50 -7.40 373.90 1880 ---- ---- ---- ---- 364.40 -7.30 371.70 1885 ---- ---- ---- ---- 362.30 -7.30 369.60 1890 ---- ---- ---- ---- 360.30 -7.10 367.40 1895 ---- ---- ---- ---- 358.20 -7.20 365.40 1900 ---- ---- ---- ---- 356.20 -7.10 363.30 1905 ---- ---- ---- ---- 354.30 -7.00 361.30 1910 ---- ---- ---- ---- 352.40 -6.90 359.30 1915 ---- ---- ---- ---- 350.50 -6.90 357.40 1920 ---- ---- ---- ---- 348.60 -6.90 355.50 1925 ---- ---- ---- ---- 346.80 -6.80 353.60 1930 ---- ---- ---- ---- 345.00 -6.70 351.70 1935 ---- ---- ---- ---- 343.30 -6.60 349.90 1940 ---- ---- ---- ---- 341.60 -6.50 348.10 1945 ---- ---- ---- ---- 340.00 -6.40 346.40 1950 ---- ---- ---- ---- 338.30 -6.30 344.60 1955 ---- ---- ---- ---- 336.80 -6.10 342.90 1960 ---- ---- ---- ---- 335.20 -6.10 341.30 1965 ---- ---- ---- ---- 333.70 -5.90 339.60 1970 ---- ---- ---- ---- 332.20 -5.80 338.00 1975 ---- ---- ---- ---- 330.80 -5.60 336.40 1980 ---- ---- ---- ---- 329.30 -5.60 334.90 1985 ---- ---- ---- ---- 327.90 -5.50 333.40 1990 ---- ---- ---- ---- 326.60 -5.30 331.90 1995 ---- ---- ---- ---- 325.20 -5.20 330.40 2000 ---- ---- ---- ---- 323.90 -5.00 328.90 2005 ---- ---- ---- ---- 322.60 -4.90 327.50 2010 ---- ---- ---- ---- 321.30 -4.80 326.10 2015 ---- ---- ---- ---- 320.10 -4.60 324.70 2020 ---- ---- ---- ---- 318.90 -4.50 323.40 2025 ---- ---- ---- ---- 317.60 -4.50 322.10 2030 ---- ---- ---- ---- 316.50 -4.30 320.80 2035 ---- ---- ---- ---- 315.30 -4.20 319.50 2040 ---- ---- ---- ---- 314.10 -4.10 318.20 2045 ---- ---- ---- ---- 313.00 -4.00 317.00 2050 ---- ---- ---- ---- 311.90 -3.80 315.70 2055 ---- ---- ---- ---- 310.80 -3.70 314.50 2060 ---- ---- ---- ---- 309.70 -3.70 313.40 2065 ---- ---- ---- ---- 308.60 -3.60 312.20 2070 ---- ---- ---- ---- 307.50 -3.60 311.10 2075 ---- ---- ---- ---- 306.40 -3.50 309.90 2080 ---- ---- ---- ---- 305.40 -3.40 308.80 2085 ---- ---- ---- ---- 304.30 -3.40 307.70 2090 ---- ---- ---- ---- 303.30 -3.30 306.60 2095 ---- ---- ---- ---- 302.30 -3.30 305.60 2100 ---- ---- ---- ---- 301.30 -3.20 304.50 2105 ---- ---- ---- ---- 300.30 -3.20 303.50 2110 ---- ---- ---- ---- 299.30 -3.20 302.50 2115 ---- ---- ---- ---- 298.30 -3.20 301.50 2120 ---- ---- ---- ---- 297.40 -3.10 300.50 2125 ---- ---- ---- ---- 296.40 -3.10 299.50 2130 ---- ---- ---- ---- 295.50 -3.10 298.60 2135 ---- ---- ---- ---- 294.50 -3.10 297.60 2140 ---- ---- ---- ---- 293.60 -3.10 296.70 2145 ---- ---- ---- ---- 292.70 -3.10 295.80 2150 ---- ---- ---- ---- 291.80 -3.10 294.90 2155 ---- ---- ---- ---- 290.90 -3.10 294.00 2160 ---- ---- ---- ---- 290.00 -3.10 293.10 2165 ---- ---- ---- ---- 289.20 -3.00 292.20 2170 ---- ---- ---- ---- 288.30 -3.00 291.30 2175 ---- ---- ---- ---- 287.50 -3.00 290.50 2180 ---- ---- ---- ---- 286.60 -3.00 289.60 2185 ---- ---- ---- ---- 285.80 -3.00 288.80 2190 ---- ---- ---- ---- 285.00 -2.90 287.90 2195 ---- ---- ---- ---- 284.20 -2.90 287.10 2200 ---- ---- ---- ---- 283.40 -2.90 286.30 2205 ---- ---- ---- ---- 282.60 -2.90 285.50 2210 ---- ---- ---- ---- 281.80 -2.90 284.70 2215 ---- ---- ---- ---- 281.10 -2.80 283.90 2220 ---- ---- ---- ---- 280.30 -2.80 283.10 2225 ---- ---- ---- ---- 279.60 -2.80 282.40 2230 ---- ---- ---- ---- 278.80 -2.80 281.60 2235 ---- ---- ---- ---- 278.10 -2.70 280.80 2240 ---- ---- ---- ---- 277.40 -2.70 280.10 2245 ---- ---- ---- ---- 276.60 -2.80 279.40 2250 ---- ---- ---- ---- 275.90 -2.70 278.60 2255 ---- ---- ---- ---- 275.20 -2.70 277.90 2260 ---- ---- ---- ---- 274.50 -2.70 277.20 2270 ---- ---- ---- ---- 273.20 -2.60 275.80 2275 ---- ---- ---- ---- 272.50 -2.60 275.10 2280 ---- ---- ---- ---- 271.90 -2.50 274.40 2290 ---- ---- ---- ---- 270.60 -2.40 273.00 2300 ---- ---- ---- ---- 269.30 -2.40 271.70 2310 ---- ---- ---- ---- 268.10 -2.30 270.40 2320 ---- ---- ---- ---- 266.90 -2.30 269.20 2325 ---- ---- ---- ---- 266.30 -2.30 268.60 2330 ---- ---- ---- ---- 265.70 -2.20 267.90 2340 ---- ---- ---- ---- 264.50 -2.20 266.70 2350 ---- ---- ---- ---- 263.40 -2.10 265.50 2360 ---- ---- ---- ---- 262.30 -2.10 264.40 2375 ---- ---- ---- ---- 260.70 -2.00 262.70 2400 ---- ---- ---- ---- 258.10 -1.90 260.00 2425 ---- ---- ---- ---- 255.70 -1.80 257.50 2450 ---- ---- ---- ---- 253.40 -1.70 255.10 2475 ---- ---- ---- ---- 251.30 -1.50 252.80 2500 ---- ---- ---- ---- 249.30 -1.40 250.70 2525 ---- ---- ---- ---- 247.40 -1.30 248.70 2550 ---- ---- ---- ---- 245.60 -1.20 246.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9978 16243 379494 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 .10 .10 .10 .10 UNCH 1 .10 286 1275 ---- ---- ---- ---- .10 UNCH .10 205 1300 ---- ---- ---- ---- .10 UNCH .10 567 1325 .10 .10 .10 .10 .10 UNCH 5 .10 1 568 1350 ---- ---- ---- ---- .10 UNCH .10 12 210 1360 .10 .10 .10 .10 .10 UNCH 3 .10 181 1370 ---- ---- ---- ---- .10 UNCH .10 2 112 1375 ---- ---- ---- ---- .10 UNCH .10 2 123 1380 .10 .10 .10 .10 .10 UNCH 10 .10 3 233 1390 .10 .10 .10 .10 .10 UNCH 15 .10 69 1400 ---- ---- ---- ---- .10 UNCH 266 .10 12 1439 1410 ---- ---- ---- ---- .10 UNCH .10 200 1420 ---- ---- ---- ---- .10 UNCH 1 .10 2 304 1425 ---- ---- ---- ---- .10 UNCH .10 59 1430 ---- ---- ---- ---- .10 UNCH .10 29 1440 ---- ---- ---- ---- .10 UNCH .10 154 1445 ---- ---- ---- ---- .10 UNCH .10 70 1450 ---- ---- ---- ---- .10 UNCH .10 1 932 1455 ---- ---- ---- ---- .10 UNCH .10 171 1460 ---- ---- ---- ---- .10 -.10 2 .20 1 1602 1465 ---- ---- ---- ---- .10 -.10 .20 161 1470 ---- ---- ---- ---- .10 -.10 .20 197 1475 .20 .20 .20 .20 .20 UNCH 7 .20 3 190 1480 ---- ---- ---- ---- .20 UNCH .20 113 1485 ---- ---- ---- ---- .20 UNCH .20 121 1490 ---- ---- ---- ---- .20 UNCH .20 113 1495 .20 .20 .20 .20 .20 UNCH 2 .20 1 80 1500 ---- ---- ---- ---- .20 UNCH 402 .20 27 4105 1505 ---- ---- ---- ---- .20 UNCH .20 16 1510 ---- ---- ---- ---- .20 UNCH .20 131 1515 ---- ---- .20A .20A .20 -.10 .30 192 1520 .30 .30 .20A .30 .30 UNCH 5 .30 242 1525 ---- ---- ---- ---- .30 UNCH 1 .30 120 1530 ---- ---- ---- ---- .30 UNCH 1 .30 8 182 1535 ---- ---- ---- ---- .30 UNCH .30 40 94 1540 ---- ---- ---- ---- .30 UNCH .30 105 1545 ---- ---- .30A .30A .40 UNCH .40 74 1550 ---- ---- .30A .30A .40 UNCH 138 .40 1 2323 1555 .30 .30 .30 .30 .40 UNCH 3 .40 3 101 1560 .40 .40 .30 .40B .50 +.10 2 .40 11 837 1565 ---- ---- .40A .40A .50 UNCH .50 1 161 1570 ---- ---- .40A .40A .50 UNCH .50 1 120 1575 ---- ---- .40A .40A .60 +.10 1 .50 2 743 1580 .50 .60B .40 .60B .60 UNCH 7 .60 42 159 1585 .70 .70 .50A .70 .70 +.10 25 .60 37 207 1590 .60 .80 .50A .80 .80 +.10 2 .70 2 331 1595 ---- .80B .60A .60A .80 +.10 .70 133 1600 .70 1.00 .70 1.00 .90 +.10 36 .80 290 2489 1605 1.00 1.00 .70A 1.00 1.00 +.20 14 .80 52 192 1610 1.00 1.10B .80A 1.10B 1.10 +.20 6 .90 181 1615 1.40 1.40 .90A 1.40 1.30 +.30 1 1.00 5 153 1620 1.00 1.40B 1.00 1.40B 1.40 +.30 2 1.10 7 257 1625 1.10 1.70 1.10 1.60 1.60 +.40 27 1.20 10 1307 1630 ---- 1.70B 1.20A 1.20A 1.80 +.40 130 1.40 4 950 1635 1.30 2.00 1.30 2.00 2.00 +.50 7 1.50 5 195 1640 2.20 2.20 1.40A 2.10A 2.20 +.50 8 1.70 38 380 1645 2.30 2.50B 1.60A 2.50B 2.50 +.60 27 1.90 1 59 1650 2.00 2.90 1.70 2.90 2.80 +.70 285 2.10 20 3944 1655 ---- 3.10B 2.00A 3.10B 3.10 +.80 3 2.30 294 1660 3.20 3.50B 2.20A 3.50B 3.50 +.90 48 2.60 10 500 1665 3.00 4.00 2.50A 4.00 3.90 +.90 19 3.00 6 657 1670 3.30 4.50B 2.70 4.50B 4.40 +1.10 9 3.30 33 244 1675 3.40 5.10 3.10A 5.00A 4.90 +1.10 33 3.80 87 366 1680 4.30 5.70 3.50A 5.60A 5.50 +1.30 12 4.20 3 748 1685 4.00 6.40B 3.90A 5.20A 6.20 +1.50 29 4.70 14 430 1690 ---- 7.20B 4.40A 7.20B 7.00 +1.70 22 5.30 29 716 1695 5.00 8.00B 4.90A 8.00B 7.80 +1.80 5 6.00 17 163 1700 7.10 9.10 5.50 8.90A 8.80 +2.10 235 6.70 254 2146 1705 ---- 10.10B 6.10A 6.10A 9.80 +2.30 4 7.50 22 195 1710 11.00 11.20B 6.80A 11.20B 11.00 +2.60 31 8.40 49 188 1715 10.40 12.50B 7.70A 10.30A 12.20 +2.80 8 9.40 210 303 1720 11.00 14.00B 8.60A 14.00B 13.60 +3.20 75 10.40 11 949 1725 13.50 15.60B 9.50A 14.60A 15.10 +3.50 360 11.60 67 611 1730 ---- 17.30B 10.60A 10.60A 16.80 +3.80 1 13.00 29 188 1735 17.80 19.10B 11.80A 16.90A 18.60 +4.20 23 14.40 121 695 1740 20.00 21.20B 13.10A 20.00A 20.60 +4.60 77 16.00 17 150 1745 21.70 23.30B 14.60A 23.30B 22.70 +4.90 40 17.80 7 144 1750 21.00 25.60 16.20A 25.50B 24.90 +5.30 85 19.60 36 1574 1755 26.50 28.00B 17.90A 25.60A 27.30 +5.70 97 21.60 24 157 1760 24.60 30.60B 19.80A 30.60B 29.90 +6.10 4 23.80 2 323 1765 23.00 33.50B 21.80A 24.70A 32.60 +6.50 18 26.10 50 192 1770 33.00 36.30B 24.00A 30.60A 35.50 +6.90 2 28.60 38 775 1775 32.30 39.30B 26.30A 39.30B 38.50 +7.30 14 31.20 7 554 1780 33.30 42.50B 28.80A 32.40A 41.60 +7.60 14 34.00 11 187 1785 41.70 45.90B 31.50A 45.90B 44.90 +7.90 1 37.00 523 1790 ---- 49.40B 34.30A 34.30A 48.40 +8.30 40.10 3 145 1795 ---- 53.00B 37.30A 37.30A 52.00 +8.70 43.30 136 1800 48.00 56.70B 40.40A 50.10A 55.70 +9.10 9 46.60 3 455 1805 ---- 60.50B 43.60A 43.60A 59.50 +9.40 50.10 1 66 1810 51.80 64.50B 47.00A 47.00A 63.40 +9.80 3 53.60 9 1815 ---- 68.60B 50.50A 50.50A 67.40 +10.00 57.40 9 1820 ---- 72.70B 54.20A 54.20A 71.50 +10.30 61.20 3 7 1825 ---- 77.00B 57.90A 57.90A 75.70 +10.60 65.10 274 1830 ---- 81.30B 61.80A 61.80A 80.00 +10.80 69.20 5 1835 ---- 85.80B 65.70A 65.70A 84.40 +11.10 73.30 19 1840 ---- 90.20B 69.80A 69.80A 88.90 +11.40 77.50 38 1845 ---- 94.80B 74.00A 74.00A 93.40 +11.60 81.80 15 1850 90.40 99.40B 78.20A 97.60A 98.00 +11.80 2 86.20 43 1855 ---- 103.50B 82.50A 82.50A 102.60 +12.00 90.60 32 1860 ---- 108.20B 86.90A 86.90A 107.20 +12.10 95.10 10 1865 ---- 112.90B 91.40A 91.40A 111.90 +12.20 99.70 3 1870 ---- 117.70B 95.90A 95.90A 116.70 +12.50 104.20 1 1875 119.20 122.90B 100.50A 122.90B 121.40 +12.50 1 108.90 2 1880 ---- 127.30B 108.70A 108.70A 126.20 +12.60 113.60 6 1885 ---- 132.10B 113.40A 113.40A 131.00 +12.70 118.30 1890 ---- 136.90B 118.10A 118.10A 135.90 +12.80 123.10 1895 ---- 141.70B 122.90A 122.90A 140.70 +12.80 127.90 1900 138.80 147.10B 123.90A 138.30A 145.60 +12.90 5 132.70 1 141 1905 ---- 151.60B 132.40A 132.40A 150.50 +13.00 137.50 32 1910 ---- 156.40B 137.20A 137.20A 155.40 +13.10 142.30 1 1915 ---- 161.30B 142.10A 142.10A 160.30 +13.10 147.20 1 1920 ---- 166.30B 146.90A 146.90A 165.20 +13.10 152.10 3 1925 ---- 171.60B 148.00A 148.00A 170.10 +13.10 157.00 2 1930 ---- 176.10B 156.70A 156.70A 175.10 +13.20 161.90 86 1935 ---- 181.20B 161.60A 161.60A 180.00 +13.20 166.80 1940 ---- 186.00B 166.50A 166.50A 185.00 +13.30 171.70 2 1945 ---- 191.00B 171.40A 171.40A 189.90 +13.30 176.60 1 1950 ---- 196.40B 172.40A 172.40A 194.90 +13.40 181.50 9 1955 ---- 200.90B 181.30A 181.30A 199.80 +13.30 186.50 1960 183.40 205.90B 183.40 205.90B 204.80 +13.40 5 191.40 5 1965 ---- 210.90B 191.20A 191.20A 209.80 +13.40 196.40 3 1970 ---- 216.00B 196.10A 196.10A 214.80 +13.50 201.30 1975 ---- 221.30B 197.10A 197.10A 219.80 +13.50 206.30 1980 ---- 225.70B 206.10A 206.10A 224.70 +13.40 211.30 3 1985 ---- 230.70B 211.00A 211.00A 229.70 +13.40 216.30 50 1990 ---- 235.70B 216.00A 216.00A 234.70 +13.50 221.20 1995 ---- 240.70B 221.00A 221.00A 239.70 +13.50 226.20 2000 ---- 245.70B 222.00A 222.00A 244.70 +13.50 10 231.20 93 2005 ---- 250.70B 231.00A 231.00A 249.70 +13.50 236.20 2010 ---- 255.70B 236.00A 236.00A 254.70 +13.50 241.20 2015 ---- 260.80B 241.00A 241.00A 259.70 +13.50 246.20 2020 ---- 265.70B 246.00A 246.00A 264.70 +13.50 251.20 2025 ---- 270.60B 246.90A 246.90A 269.70 +13.50 256.20 2030 ---- 275.70B 256.00A 256.00A 274.70 +13.50 261.20 1 2035 ---- 280.60B 261.00A 261.00A 279.70 +13.50 266.20 2040 ---- 285.60B 266.00A 266.00A 284.70 +13.50 271.20 2045 ---- 290.70B 271.00A 271.00A 289.70 +13.50 276.20 2050 ---- 295.60B 276.00A 276.00A 294.70 +13.50 281.20 1 2055 ---- 300.60B 281.00A 281.00A 299.70 +13.50 286.20 2060 ---- 305.60B 286.00A 286.00A 304.70 +13.50 291.20 2065 ---- 310.60B 291.00A 291.00A 309.70 +13.50 296.20 2070 ---- 315.60B 296.00A 296.00A 314.70 +13.50 301.20 2075 ---- 320.60B 301.00A 301.00A 319.70 +13.50 306.20 2080 ---- 325.60B 306.00A 306.00A 324.70 +13.50 311.20 2085 ---- 330.60B 311.00A 311.00A 329.70 +13.50 316.20 2090 ---- 335.60B 316.00A 316.00A 334.70 +13.50 321.20 2095 ---- 340.60B 321.00A 321.00A 339.70 +13.50 326.20 2100 ---- 345.70B 326.00A 326.00A 344.70 +13.50 331.20 2105 ---- 350.60B 331.00A 331.00A 349.70 +13.50 336.20 2110 ---- 355.70B 336.00A 336.00A 354.70 +13.50 341.20 2115 ---- 360.70B 341.00A 341.00A 359.70 +13.50 346.20 2120 ---- 365.70B 346.00A 346.00A 364.70 +13.50 351.20 2125 ---- 370.70B 351.00A 351.00A 369.70 +13.50 356.20 2130 ---- 375.70B 356.00A 356.00A 374.70 +13.50 361.20 2135 ---- 380.70B 361.00A 361.00A 379.70 +13.50 366.20 2140 ---- 385.70B 366.00A 366.00A 384.70 +13.50 371.20 2145 ---- 390.70B 371.00A 371.00A 389.70 +13.50 376.20 2150 ---- 395.70B 376.00A 376.00A 394.70 +13.50 381.20 4 2155 ---- 400.70B 381.00A 381.00A 399.70 +13.50 386.20 2160 ---- 405.70B 386.00A 386.00A 404.70 +13.50 391.20 2165 ---- 410.70B 391.00A 391.00A 409.70 +13.50 396.20 2170 ---- 415.70B 396.00A 396.00A 414.70 +13.50 401.20 2175 ---- 420.70B 401.00A 401.00A 419.70 +13.50 406.20 2180 ---- 425.60B 406.00A 406.00A 424.70 +13.50 411.20 2185 ---- 430.60B 411.00A 411.00A 429.70 +13.50 416.20 2190 ---- 435.60B 416.00A 416.00A 434.70 +13.50 421.20 2195 ---- 440.60B 421.00A 421.00A 439.70 +13.50 426.20 2200 ---- 445.70B 426.00A 426.00A 444.70 +13.50 431.20 2205 ---- 450.60B 431.00A 431.00A 449.70 +13.50 436.20 2210 ---- 455.60B 436.00A 436.00A 454.70 +13.50 441.20 2215 ---- 460.60B 441.00A 441.00A 459.70 +13.50 446.20 2220 ---- 465.60B 446.00A 446.00A 464.70 +13.50 451.20 2225 ---- 470.60B 451.00A 451.00A 469.70 +13.50 456.20 2230 ---- 475.60B 456.00A 456.00A 474.70 +13.50 461.20 2235 ---- 480.60B 461.00A 461.00A 479.70 +13.50 466.20 2240 ---- 485.60B 466.00A 466.00A 484.70 +13.50 471.20 2245 ---- 490.60B 471.00A 471.00A 489.70 +13.50 476.20 2250 ---- 495.70B 476.00A 476.00A 494.70 +13.50 481.20 2255 ---- 500.60B 481.00A 481.00A 499.70 +13.50 486.20 2260 ---- 505.60B 486.00A 486.00A 504.70 +13.50 491.20 2265 ---- 510.60B 491.00A 491.00A 509.70 +13.50 496.20 2270 ---- 515.60B 496.00A 496.00A 514.70 +13.50 501.20 2275 ---- 520.60B 501.00A 501.00A 519.70 +13.50 506.20 2280 ---- 525.60B 506.00A 506.00A 524.70 +13.50 511.20 2290 ---- 535.60B 516.00A 516.00A 534.70 +13.50 521.20 2300 ---- 545.60B 526.00A 526.00A 544.70 +13.50 531.20 7 2310 ---- 555.60B 536.00A 536.00A 554.70 +13.50 541.20 1 2320 ---- 565.60B 546.00A 546.00A 564.70 +13.50 551.20 1 2325 ---- 570.60B 551.00A 551.00A 569.70 +13.50 556.20 2330 ---- 575.60B 556.00A 556.00A 574.70 +13.50 561.20 1 2340 ---- 585.60B 566.00A 566.00A 584.70 +13.50 571.20 2350 ---- 595.60B 576.00A 576.00A 594.70 +13.50 581.20 9 2360 ---- 605.60B 586.00A 586.00A 604.70 +13.50 591.20 2 2375 ---- 620.70B 601.00A 601.00A 619.70 +13.50 606.20 2400 ---- 645.60B 626.00A 626.00A 644.70 +13.50 631.20 1 2425 ---- 670.60B 651.00A 651.00A 669.70 +13.50 656.20 2450 ---- 695.60B 676.00A 676.00A 694.70 +13.50 681.20 2475 ---- 720.60B 701.00A 701.00A 719.70 +13.50 706.20 2500 ---- 745.60B 726.00A 726.00A 744.70 +13.50 731.20 2525 ---- 770.60B 751.00A 751.00A 769.70 +13.50 756.20 2550 ---- 795.60B 776.00A 776.00A 794.70 +13.50 781.20 1 2700 ---- 945.60B 926.10A 926.10A 944.70 +13.50 931.20 5 2750 ---- 995.60B 976.10A 976.10A 994.70 +13.50 981.20 6 2800 ---- 1045.60B 1026.10A 1026.10A 1044.70 +13.50 1031.20 4 3000 ---- 1245.50B 1226.10A 1226.10A 1244.70 +13.50 1231.20 2 3100 ---- 1345.60B 1326.10A 1326.10A 1344.70 +13.50 1331.20 2 900 ---- ---- ---- ---- .10 UNCH .10 15 950 ---- ---- ---- ---- .10 UNCH .10 37 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 63 1250 ---- ---- ---- ---- .10 UNCH .10 1 10058 1275 ---- ---- ---- ---- .20 UNCH .20 123 1300 ---- ---- ---- ---- .20 UNCH .20 1 2383 1325 ---- ---- ---- ---- .20 UNCH .20 261 1350 ---- ---- ---- ---- .30 +.10 5 .20 105 1360 ---- ---- ---- ---- .30 +.10 .20 112 1370 ---- ---- ---- ---- .30 +.10 2 .20 73 273 1375 ---- ---- ---- ---- .30 UNCH .30 52 1380 ---- ---- ---- ---- .30 UNCH .30 110 1390 ---- ---- ---- ---- .30 UNCH 1 .30 2 77 1400 ---- ---- ---- ---- .30 UNCH .30 4 1619 1410 .30 .30 .30 .30 .30 UNCH 12 .30 3 134 1420 ---- ---- ---- ---- .30 UNCH .30 161 259 1425 ---- ---- ---- ---- .40 UNCH .40 1 79 1430 ---- ---- ---- ---- .40 UNCH 1 .40 91 1440 ---- ---- ---- ---- .40 UNCH .40 150 1445 ---- ---- ---- ---- .40 UNCH .40 11 71 1450 ---- ---- ---- ---- .50 UNCH 20 .50 25 727 1455 ---- ---- ---- ---- .50 UNCH .50 53 1460 ---- ---- ---- ---- .50 UNCH 3 .50 114 1465 ---- ---- ---- ---- .50 UNCH .50 43 1470 ---- ---- ---- ---- .60 UNCH 2 .60 3 39 1475 .60 .60 .60 .60 .60 UNCH 3 .60 264 1480 ---- ---- ---- ---- .70 +.10 1 .60 113 1485 ---- ---- ---- ---- .70 UNCH .70 18 1490 ---- ---- ---- ---- .80 +.10 .70 64 1495 ---- ---- .70A .70A .80 UNCH .80 21 1500 .60 .90B .60 .90B .90 +.10 517 .80 3 1737 1505 ---- ---- .80A .80A 1.00 +.10 8 .90 11 15 1510 ---- 1.00B ---- 1.00B 1.00 +.10 11 .90 7 126 1515 ---- 1.10B .90A .90A 1.10 +.10 1.00 41 1520 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 129 1525 ---- 1.30B 1.00A 1.00A 1.30 +.20 1 1.10 1 347 1530 1.10 1.40B 1.10 1.40B 1.40 +.20 14 1.20 87 1535 ---- 1.50B 1.20A 1.20A 1.50 +.20 1.30 27 1540 1.50 1.60B 1.20A 1.60B 1.60 +.20 1 1.40 55 1545 ---- 1.70B 1.30A 1.30A 1.70 +.20 1.50 1 9 1550 1.80 1.90B 1.40A 1.90B 1.90 +.30 96 1.60 51 949 1555 ---- 2.00B 1.50A 2.00B 2.00 +.30 1.70 3 24 1560 1.80 2.20B 1.70A 2.20B 2.20 +.40 1 1.80 19 1565 ---- 2.40B 1.80A 2.40B 2.40 +.40 2.00 39 1570 2.20 2.50B 1.90A 1.90A 2.50 +.40 3 2.10 60 1575 2.30 2.80B 2.10A 2.80B 2.70 +.40 17 2.30 10 144 1580 2.60 3.00 2.20A 3.00 3.00 +.60 4 2.40 4 111 1585 ---- 3.20B 2.40A 3.20B 3.20 +.60 2.60 1 25 1590 3.00 3.50B 2.60A 3.50B 3.40 +.60 4 2.80 4 130 1595 ---- 3.80B 2.80A 3.80B 3.70 +.60 1 3.10 25 1600 3.30 4.10B 3.00A 4.10B 4.00 +.70 128 3.30 113 1895 1605 ---- 4.40B 3.30A 4.40B 4.30 +.70 1 3.60 16 1610 ---- 4.80B 3.50A 4.80B 4.70 +.90 3.80 296 1615 4.40 5.20B 3.80A 5.20B 5.10 +.90 33 4.20 1 90 1620 4.60 5.60 4.10A 5.60 5.50 +1.00 20 4.50 1 228 1625 5.10 6.00 4.40A 6.00 5.90 +1.00 56 4.90 11 707 1630 5.20 6.50 4.80A 6.40A 6.40 +1.10 11 5.30 2 133 1635 6.20 7.10B 5.20A 7.10B 7.00 +1.30 4 5.70 155 1640 ---- 7.70B 5.60A 7.70B 7.60 +1.40 6.20 1 140 1645 7.30 8.30B 6.00A 6.00A 8.20 +1.50 4 6.70 13 1650 7.40 9.00B 6.40A 8.70A 8.80 +1.50 359 7.30 42 2506 1655 7.90 9.70B 7.00A 9.10A 9.60 +1.70 6 7.90 184 1660 8.90 10.50B 7.50A 10.50B 10.30 +1.80 8 8.50 596 1665 10.30 11.40B 8.10A 9.90A 11.10 +1.90 7 9.20 2 56 1670 ---- 12.30B 8.70A 12.30B 12.00 +2.10 4 9.90 50 1845 1675 11.50 13.30B 9.40A 13.30B 12.90 +2.20 320 10.70 3 1649 1680 13.00 14.30B 10.20A 12.40A 13.90 +2.30 15 11.60 8 522 1685 12.20 15.50B 11.00A 15.50B 15.00 +2.50 314 12.50 199 1690 ---- 16.70B 11.90A 11.90A 16.20 +2.70 7 13.50 1 159 1695 ---- 18.00B 12.70A 12.70A 17.50 +3.00 14.50 8 58 1700 13.60 19.40B 13.60 19.40B 18.90 +3.20 22 15.70 306 1548 1705 ---- 20.80B 14.90A 14.90A 20.40 +3.50 16.90 115 1710 ---- 22.40B 16.00A 16.00A 21.90 +3.70 1 18.20 1 193 1715 ---- 24.10B 17.20A 17.20A 23.60 +4.00 19.60 1 103 1720 19.50 25.90B 18.50A 25.90B 25.30 +4.20 2 21.10 2 31 1725 ---- 27.80B 19.90A 19.90A 27.20 +4.50 1 22.70 2 403 1730 ---- 29.70B 21.40A 21.40A 29.10 +4.70 1 24.40 74 1735 25.90 31.80B 23.00A 31.80B 31.20 +5.10 10 26.10 148 179 1740 29.90 34.00B 24.70A 29.00A 33.30 +5.30 45 28.00 21 916 1745 31.30 36.30B 26.40A 31.00A 35.60 +5.60 56 30.00 102 1750 34.50 38.70B 28.30A 36.10A 38.00 +5.90 12 32.10 16 974 1755 40.40 41.20B 30.30A 40.40 40.50 +6.20 2 34.30 353 1760 34.90 43.80B 32.60A 43.80B 43.10 +6.50 34 36.60 16 198 1765 38.30 46.50B 34.70A 46.50B 45.70 +6.60 10 39.10 186 1770 37.60 49.40B 37.00A 49.40B 48.50 +6.90 5 41.60 10 134 1775 ---- 52.30B 39.40A 39.40A 51.40 +7.20 44.20 2 1203 1780 45.40 55.30B 42.00A 55.30B 54.40 +7.50 7 46.90 1 118 1785 44.80 58.50B 44.60A 54.50A 57.50 +7.80 4 49.70 32 1790 ---- 61.70B 47.40A 47.40A 60.70 +8.00 52.70 1 905 1795 ---- 65.00B 50.30A 50.30A 64.10 +8.40 55.70 49 1800 ---- 68.50B 53.20A 53.20A 67.50 +8.70 58.80 1 1825 1805 ---- 72.00B 56.40A 56.40A 70.90 +8.90 62.00 20 1810 ---- 75.60B 59.50A 59.50A 74.50 +9.10 65.40 7 1815 ---- 79.20B 62.80A 79.20B 78.10 +9.30 68.80 192 1820 ---- 83.00B 66.10A 66.10A 81.80 +9.40 72.40 9 1825 ---- 86.80B 69.60A 69.60A 85.60 +9.60 76.00 1195 1830 ---- 90.70B 73.10A 73.10A 89.50 +9.80 79.70 2 1835 ---- 94.70B 76.70A 76.70A 93.40 +10.00 83.40 20 1840 ---- 98.80B 80.40A 98.80B 97.50 +10.30 87.20 8 1845 ---- 102.90B 84.20A 84.20A 101.50 +10.40 91.10 1850 ---- 107.10B 88.00A 88.00A 105.70 +10.60 95.10 108 1855 ---- 111.30B 91.90A 91.90A 109.90 +10.80 99.10 1860 ---- 115.50B 95.90A 95.90A 114.20 +11.00 103.20 2 1865 ---- 119.90B 99.90A 99.90A 118.50 +11.10 107.40 11 1870 ---- 124.20B 104.10A 104.10A 122.80 +11.20 111.60 1875 ---- 128.70B 108.20A 108.20A 127.30 +11.50 115.80 76 1880 ---- 133.10B 112.40A 112.40A 131.70 +11.60 120.10 55 1885 ---- 137.60B 116.70A 116.70A 136.20 +11.70 124.50 1 1890 ---- 142.20B 121.00A 121.00A 140.70 +11.80 128.90 12 1895 135.10 146.70B 125.40A 146.70B 145.30 +12.00 1 133.30 3 1900 150.90 151.30B 129.80A 149.60A 149.90 +12.10 2 137.80 431 1905 ---- 156.00B 134.20A 134.20A 154.50 +12.20 142.30 228 1910 ---- 160.60B 138.70A 138.70A 159.10 +12.20 146.90 256 1915 ---- 164.80B 143.20A 143.20A 163.80 +12.40 151.40 1920 ---- 169.50B 147.80A 147.80A 168.50 +12.50 156.00 5 1925 ---- 174.70B 152.40A 152.40A 173.20 +12.50 160.70 1 58 1930 ---- 178.90B 157.00A 157.00A 177.90 +12.60 165.30 2 1935 ---- 183.70B 161.60A 161.60A 182.70 +12.70 170.00 2 1940 ---- 188.50B 169.90A 169.90A 187.40 +12.70 174.70 1 1945 ---- 193.30B 174.60A 193.30B 192.20 +12.80 179.40 1950 186.30 198.60B 175.70A 198.60B 197.00 +12.80 3 184.20 2 45 1955 ---- 202.80B 184.10A 202.80B 201.80 +12.90 188.90 1 1960 ---- 207.70B 188.80A 188.80A 206.60 +12.90 193.70 1965 ---- 212.60B 193.60A 193.60A 211.50 +13.00 198.50 1 1970 ---- 217.30B 198.40A 198.40A 216.30 +13.00 203.30 3 1975 ---- 222.80B 199.50A 222.80B 221.20 +13.10 208.10 38 1980 ---- 227.20B 208.10A 208.10A 226.00 +13.00 213.00 1 1985 ---- 232.00B 212.90A 212.90A 230.90 +13.10 217.80 101 1990 ---- 236.90B 217.70A 236.90B 235.80 +13.10 222.70 1995 ---- 241.80B 222.60A 241.80B 240.70 +13.20 227.50 1 2000 ---- 247.20B 223.60A 223.60A 245.60 +13.20 232.40 263 2005 ---- 251.50B 232.30A 232.30A 250.50 +13.20 237.30 2 2010 ---- 256.50B 237.20A 237.20A 255.40 +13.20 242.20 2015 ---- 261.40B 242.10A 242.10A 260.30 +13.20 247.10 2020 ---- 266.30B 247.00A 247.00A 265.20 +13.20 252.00 2025 ---- 271.80B 248.00A 248.00A 270.20 +13.30 10 256.90 102 2030 ---- 276.20B 256.80A 256.80A 275.10 +13.20 261.90 2035 ---- 281.10B 261.70A 261.70A 280.00 +13.20 266.80 2040 ---- 286.00B 266.60A 266.60A 285.00 +13.30 271.70 2045 ---- 291.00B 271.60A 271.60A 289.90 +13.20 276.70 2050 ---- 296.50B 272.60A 272.60A 294.90 +13.30 281.60 152 2055 ---- 301.00B 281.40A 281.40A 299.90 +13.40 286.50 2060 ---- 305.90B 286.40A 286.40A 304.80 +13.30 291.50 2065 ---- 310.80B 291.30A 291.30A 309.80 +13.30 296.50 2070 ---- 315.80B 296.30A 296.30A 314.80 +13.40 301.40 1 2075 ---- 321.40B 297.30A 297.30A 319.80 +13.40 306.40 2080 ---- 325.80B 306.20A 306.20A 324.70 +13.30 311.40 2 2085 ---- 330.70B 311.20A 330.70B 329.70 +13.40 316.30 2090 ---- 335.70B 316.20A 316.20A 334.70 +13.40 321.30 2095 ---- 340.80B 321.10A 321.10A 339.70 +13.40 326.30 2100 ---- 346.30B 322.10A 322.10A 344.70 +13.40 331.30 20 2105 ---- 350.70B 331.10A 331.10A 349.70 +13.50 336.20 2110 ---- 355.70B 336.10A 336.10A 354.70 +13.50 341.20 2115 ---- 360.70B 341.10A 341.10A 359.70 +13.50 346.20 2120 ---- 365.70B 346.00A 346.00A 364.70 +13.50 351.20 2125 ---- 370.40B 347.00A 347.00A 369.70 +13.50 356.20 2130 ---- 375.30B 356.10A 356.10A 374.70 +13.50 361.20 2135 ---- 380.50B 361.10A 361.10A 379.70 +13.50 366.20 2140 ---- 385.50B 366.10A 366.10A 384.70 +13.50 371.20 2145 ---- 390.50B 371.10A 371.10A 389.70 +13.50 376.20 2150 ---- 395.50B 371.90A 371.90A 394.70 +13.50 381.20 2155 ---- 400.40B 381.10A 381.10A 399.70 +13.50 386.20 2160 ---- 405.40B 386.10A 386.10A 404.70 +13.50 391.20 2165 ---- 410.40B 391.10A 391.10A 409.70 +13.50 396.20 2170 ---- 415.60B 396.10A 396.10A 414.70 +13.50 401.20 2175 ---- 420.60B 401.10A 401.10A 419.70 +13.50 406.20 2180 ---- 425.60B 406.10A 406.10A 424.70 +13.50 411.20 2185 ---- 430.60B 411.10A 411.10A 429.70 +13.50 416.20 2190 ---- 435.60B 416.10A 416.10A 434.70 +13.50 421.20 2195 ---- 440.60B 421.10A 421.10A 439.70 +13.50 426.20 2200 ---- 445.50B 426.10A 426.10A 444.70 +13.50 431.20 1 2205 ---- 450.60B 431.10A 431.10A 449.70 +13.50 436.20 2210 ---- 455.60B 436.10A 436.10A 454.70 +13.50 441.20 2215 ---- 460.60B 441.10A 441.10A 459.70 +13.50 446.20 2220 ---- 465.60B 446.10A 446.10A 464.70 +13.50 451.20 2225 ---- 470.60B 451.10A 451.10A 469.70 +13.50 456.20 2230 ---- 475.60B 456.10A 456.10A 474.70 +13.50 461.20 2235 ---- 480.60B 461.10A 461.10A 479.70 +13.50 466.20 2240 ---- 485.60B 466.10A 466.10A 484.70 +13.50 471.20 2245 ---- 490.60B 471.10A 471.10A 489.70 +13.50 476.20 2250 ---- 495.60B 476.10A 476.10A 494.70 +13.50 481.20 2255 ---- 500.60B 481.10A 481.10A 499.70 +13.50 486.20 2260 ---- 505.60B 486.10A 486.10A 504.70 +13.50 491.20 2265 ---- 510.60B 491.10A 491.10A 509.70 +13.50 496.20 2270 ---- 515.60B 496.10A 496.10A 514.70 +13.50 501.20 2275 ---- 520.60B 501.10A 501.10A 519.70 +13.50 506.20 2280 ---- 525.60B 506.10A 506.10A 524.70 +13.50 511.20 2290 ---- 535.50B 516.10A 516.10A 534.70 +13.50 521.20 2300 ---- 545.60B 526.10A 526.10A 544.70 +13.50 531.20 2310 ---- 555.40B 536.10A 536.10A 554.70 +13.50 541.20 2320 ---- 565.50B 546.10A 546.10A 564.70 +13.50 551.20 2325 ---- 570.50B 551.10A 551.10A 569.70 +13.50 556.20 2330 ---- 575.50B 556.10A 556.10A 574.70 +13.50 561.20 2340 ---- 585.50B 566.10A 566.10A 584.70 +13.50 571.20 2350 ---- 595.40B 576.10A 576.10A 594.70 +13.50 581.20 2360 ---- 605.40B 586.10A 586.10A 604.70 +13.50 591.20 2375 ---- 620.40B 601.10A 601.10A 619.70 +13.50 606.20 2400 ---- 645.40B 626.10A 626.10A 644.70 +13.50 631.20 2425 ---- 670.50B 651.20A 651.20A 669.70 +13.50 656.20 2450 ---- 695.40B 676.10A 676.10A 694.70 +13.50 681.20 2475 ---- 720.40B 701.20A 701.20A 719.70 +13.50 706.20 2500 ---- 745.40B 726.20A 726.20A 744.70 +13.50 731.20 5 2525 ---- 770.50B 751.20A 751.20A 769.70 +13.50 756.20 2550 ---- 795.30B 776.20A 776.20A 794.70 +13.50 781.20 2650 ---- 895.30B 876.20A 876.20A 894.70 +13.50 881.20 3000 ---- 1245.10B 1226.30A 1226.30A 1244.70 +13.50 1231.20 3200 ---- 1445.00B 1426.40A 1444.90B 1444.70 +13.50 1431.20 3500 ---- 1744.90B 1726.50A 1744.80B 1744.70 +13.50 1731.20 4000 ---- 2244.60B 2226.60A 2244.50B 2244.70 +13.50 2231.20 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 192 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 20 1150 ---- ---- ---- ---- .10 UNCH .10 40 1175 .30 .30 .30 .30 .20 UNCH 50 .20 104 1200 .20 .20 .20 .20 .20 UNCH 1 .20 7693 1225 ---- ---- ---- ---- .20 UNCH .20 5 93 1250 ---- ---- ---- ---- .30 UNCH .30 6 610 1275 ---- ---- ---- ---- .30 UNCH .30 2 22 1300 ---- ---- ---- ---- .30 -.10 .40 1867 1325 ---- ---- ---- ---- .40 UNCH .40 63 1350 ---- ---- ---- ---- .50 UNCH .50 2 47 1360 ---- ---- ---- ---- .50 UNCH .50 3 1370 ---- ---- ---- ---- .60 UNCH .60 1 1375 ---- ---- ---- ---- .60 UNCH .60 26 1380 .50 .50 .50 .50 .60 UNCH 5 .60 5 5 1390 .60 .60 .60 .60 .70 UNCH 1 .70 1 1400 ---- ---- ---- ---- .70 UNCH .70 3 1106 1410 ---- ---- ---- ---- .80 UNCH .80 1 5 1420 ---- ---- ---- ---- .90 +.10 .80 2 1425 ---- ---- ---- ---- .90 UNCH .90 79 1430 ---- ---- ---- ---- .90 UNCH .90 19 1440 1.00 1.00 1.00 1.00 1.00 UNCH 3 1.00 3 80 1450 ---- ---- ---- ---- 1.10 UNCH 1 1.10 3 148 1460 ---- ---- ---- ---- 1.30 +.10 1.20 420 1465 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 1470 ---- 1.40B ---- 1.40B 1.40 +.10 10 1.30 125 1475 ---- ---- ---- ---- 1.50 +.10 1.40 10 1480 ---- ---- 1.40A 1.40A 1.60 +.10 1.50 89 1485 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 19 1490 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 9 1495 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 1500 1.90 2.00 1.80A 2.00 2.00 +.20 9 1.80 5 1199 1505 2.00 2.10B 2.00 2.10B 2.10 +.20 1 1.90 16 1510 ---- 2.20B ---- 2.20B 2.20 +.20 2.00 76 1515 ---- 2.40B ---- 2.40B 2.40 +.30 2.10 3 1520 2.00 2.50B 2.00 2.50B 2.50 +.20 14 2.30 9 1525 2.50 2.70B 2.30A 2.30A 2.70 +.30 6 2.40 16 36 1530 ---- 2.90B ---- 2.90B 2.90 +.40 2.50 8 1535 ---- 3.10B 2.60A 3.10B 3.10 +.40 2.70 2 1540 2.60 3.20B 2.60 3.20B 3.30 +.40 3 2.90 35 1545 ---- 3.50B 2.90A 3.50B 3.50 +.50 3.00 1 1 1550 3.10 3.70B 3.10 3.70B 3.70 +.50 16 3.20 4 203 1555 ---- 3.90B 3.30A 3.90B 3.90 +.50 3.40 12 1560 ---- 4.20B 3.50A 4.20B 4.20 +.60 3.60 18 39 1565 ---- 4.40B 3.70A 4.40B 4.40 +.50 3.90 27 1570 ---- 4.70B 3.90A 4.70B 4.70 +.60 1 4.10 3 20 1575 ---- 5.00B 4.20A 5.00B 5.00 +.60 1 4.40 2 442 1580 ---- 5.40B 4.40A 5.40B 5.40 +.70 2 4.70 2 87 1585 5.80 5.80 4.70A 5.80 5.70 +.70 1 5.00 15 1590 ---- 6.10B 5.00A 6.10B 6.10 +.80 5.30 3 51 1595 ---- 6.50B 5.30A 6.50B 6.50 +.90 5.60 2 46 1600 5.40 6.90B 5.40 6.90B 6.90 +.90 4 6.00 1 3625 1605 7.30 7.30 5.90A 7.30 7.30 +1.00 1 6.30 1 3 1610 ---- 7.80B 6.30A 7.80B 7.80 +1.10 6.70 27 1615 ---- 8.30B 6.70A 8.30B 8.30 +1.10 7.20 40 49 1620 8.30 8.80B 7.10A 7.10A 8.80 +1.20 4 7.60 10 87 1625 9.20 9.40B 7.50A 9.10A 9.40 +1.30 1 8.10 146 1630 9.30 10.00B 8.00A 8.00A 10.00 +1.40 125 8.60 91 403 1635 ---- 10.70B 8.50A 10.70B 10.60 +1.40 9.20 27 1640 ---- 11.40B 9.00A 11.40B 11.30 +1.50 9.80 3 1645 ---- 12.10B 9.60A 12.10B 12.00 +1.60 10.40 7 37 1650 12.80 12.90B 10.20A 12.60A 12.70 +1.60 22 11.10 6 2461 1655 13.00 13.70B 10.80A 13.70B 13.60 +1.80 25 11.80 9 1660 ---- 14.60B 11.50A 14.60B 14.40 +1.90 12.50 24 1665 ---- 15.60B 12.20A 15.60B 15.30 +2.00 13.30 60 1670 ---- 16.60B 12.90A 16.60B 16.30 +2.20 14.10 91 1675 14.80 17.60B 13.70A 14.60A 17.30 +2.30 3 15.00 32 219 1680 ---- 18.70B 14.60A 18.70B 18.40 +2.40 16.00 287 1685 15.70 19.90B 15.50A 15.50A 19.60 +2.60 5 17.00 50 1690 17.60 21.20B 16.40A 21.20B 20.80 +2.80 5 18.00 455 1695 ---- 22.50B 17.40A 17.40A 22.10 +2.90 19.20 64 1700 21.60 23.90B 18.30 23.90B 23.40 +3.10 77 20.30 2 972 1705 ---- 25.30B 19.70A 19.70A 24.90 +3.30 21.60 32 1710 ---- 26.90B 20.90A 20.90A 26.40 +3.50 22.90 3 95 1715 ---- 28.50B 22.00A 22.00A 28.00 +3.70 24.30 1 5 1720 27.20 30.20B 23.40A 27.00A 29.60 +3.80 1 25.80 3 15 1725 29.20 32.00B 24.80A 32.00B 31.40 +4.10 4 27.30 59 6352 1730 ---- 33.80B 26.30A 26.30A 33.20 +4.30 28.90 9 1735 ---- 35.70B 27.80A 27.80A 35.10 +4.50 30.60 13 1740 ---- 37.70B 29.50A 29.50A 37.20 +4.80 32.40 1 21 1745 ---- 39.90B 31.20A 31.20A 39.20 +4.90 34.30 274 1750 37.80 42.10B 32.90A 42.10B 41.40 +5.20 1 36.20 5 709 1755 ---- 44.40B 34.80A 34.80A 43.70 +5.40 38.30 19 1760 42.00 46.80B 36.80A 46.80B 46.10 +5.70 9 40.40 167 1765 44.20 49.20B 38.90A 38.90A 48.50 +5.90 4 42.60 4 29 1770 ---- 51.80B 40.90A 40.90A 51.00 +6.10 44.90 214 1775 ---- 54.40B 43.30A 43.30A 53.70 +6.40 1 47.30 17 864 1780 ---- 57.20B 45.60A 45.60A 56.40 +6.70 49.70 8 17 1785 ---- 60.00B 48.00A 48.00A 59.20 +6.90 52.30 12 33 1790 ---- 62.80B 50.40A 50.40A 62.00 +7.10 54.90 8 1795 ---- 65.80B 53.00A 53.00A 65.00 +7.30 57.70 50 1800 ---- 68.90B 55.70A 55.70A 68.00 +7.50 60.50 107 1805 ---- 72.00B 58.40A 58.40A 71.20 +7.80 63.40 1810 ---- 75.30B 61.30A 61.30A 74.40 +8.00 66.40 121 1815 ---- 78.60B 64.20A 64.20A 77.60 +8.20 69.40 1820 ---- 82.00B 67.20A 67.20A 81.00 +8.40 72.60 14 1825 ---- 85.50B 70.30A 70.30A 84.40 +8.60 75.80 23 1830 ---- 89.00B 73.50A 73.50A 87.90 +8.80 79.10 75 1835 ---- 92.60B 76.80A 92.60B 91.50 +9.00 82.50 1840 ---- 96.30B 80.10A 96.30B 95.10 +9.20 85.90 355 1845 ---- 100.00B 83.50A 100.00B 98.80 +9.40 89.40 1850 ---- 103.80B 86.90A 103.80B 102.60 +9.60 2 93.00 258 1855 ---- 107.60B 90.50A 107.60B 106.40 +9.70 96.70 1860 ---- 111.50B 94.10A 111.50B 110.30 +9.90 100.40 1865 ---- 115.50B 97.70A 97.70A 114.20 +10.00 104.20 1 1870 ---- 119.50B 101.50A 101.50A 118.20 +10.20 108.00 1875 ---- 123.60B 105.30A 105.30A 122.20 +10.30 111.90 7 1880 ---- 127.70B 109.10A 109.10A 126.30 +10.50 115.80 2 1885 ---- 131.80B 113.00A 113.00A 130.50 +10.70 119.80 1890 ---- 136.00B 116.90A 116.90A 134.60 +10.70 123.90 1895 ---- 140.20B 120.90A 120.90A 138.90 +11.00 127.90 1900 ---- 144.50B 125.00A 125.00A 143.10 +11.00 132.10 305 1905 ---- 148.80B 129.10A 129.10A 147.40 +11.20 136.20 1 1910 ---- 153.20B 133.20A 133.20A 151.70 +11.30 140.40 1915 ---- 157.50B 137.40A 137.40A 156.10 +11.40 144.70 6 1920 151.80 162.00B 141.60A 162.00B 160.50 +11.50 2 149.00 2 1925 166.00 166.40B 145.90A 166.40B 164.90 +11.60 1 153.30 21 1930 ---- 170.90B 150.20A 150.20A 169.40 +11.80 157.60 1 1935 ---- 175.40B 154.50A 154.50A 173.80 +11.80 162.00 1 1940 ---- 179.90B 158.80A 158.80A 178.40 +12.00 166.40 72 1945 175.00 184.40B 163.20A 184.40B 182.90 +12.00 1 170.90 1950 ---- 189.00B 167.60A 167.60A 187.40 +12.10 175.30 1 1955 183.00 193.60B 172.10A 193.60B 192.00 +12.20 2 179.80 1 4 1960 178.40 198.20B 176.60A 198.20B 196.60 +12.20 3 184.40 6 1965 190.00 202.80B 181.10A 202.80B 201.20 +12.30 3 188.90 2 1970 187.50 207.50B 185.60A 192.00A 205.90 +12.40 3 193.50 2 1975 197.40 212.20B 190.20A 212.20B 210.50 +12.40 1 198.10 2 1980 195.90 216.80B 194.70A 216.80B 215.20 +12.50 1 202.70 1985 ---- 220.80B 199.30A 220.80B 219.90 +12.60 207.30 1990 ---- 225.50B 203.90A 203.90A 224.60 +12.60 212.00 1995 ---- 230.30B 208.60A 208.60A 229.30 +12.60 216.70 2 2000 ---- 235.70B 213.20A 213.20A 234.00 +12.60 221.40 2 2005 ---- 239.80B 217.90A 217.90A 238.80 +12.70 226.10 1 2010 ---- 244.50B 222.60A 222.60A 243.60 +12.80 230.80 2015 ---- 249.30B 230.70A 230.70A 248.30 +12.80 235.50 2020 ---- 254.00B 235.50A 235.50A 253.10 +12.80 240.30 2025 ---- 259.60B 236.70A 236.70A 257.90 +12.90 245.00 2 2 2030 ---- 263.70B 245.00A 245.00A 262.70 +12.90 249.80 2035 ---- 268.50B 249.70A 249.70A 267.50 +12.90 254.60 2040 ---- 273.30B 254.50A 273.30B 272.30 +13.00 259.30 2045 ---- 278.10B 259.30A 278.10B 277.20 +13.10 264.10 2050 ---- 283.70B 260.60A 283.70B 282.00 +13.10 268.90 2 2055 ---- 287.90B 268.90A 287.90B 286.80 +13.10 273.70 2060 ---- 292.80B 273.80A 292.80B 291.70 +13.10 278.60 2065 ---- 297.50B 278.60A 297.50B 296.50 +13.10 283.40 2070 ---- 302.50B 283.40A 302.50B 301.40 +13.20 288.20 2075 ---- 308.10B 284.70A 308.10B 306.30 +13.20 293.10 1 2080 ---- 312.30B 293.10A 312.30B 311.10 +13.20 297.90 2085 ---- 317.10B 298.00A 317.10B 316.00 +13.20 302.80 2090 ---- 321.90B 302.80A 321.90B 320.90 +13.20 307.70 2095 ---- 326.90B 307.70A 326.90B 325.80 +13.30 312.50 2100 ---- 332.50B 308.90A 332.50B 330.70 +13.30 317.40 2 2105 ---- 336.80B 317.50A 336.80B 335.60 +13.30 322.30 2110 ---- 341.60B 322.40A 341.60B 340.50 +13.30 327.20 2115 ---- 346.60B 327.30A 346.60B 345.40 +13.30 332.10 2120 ---- 351.30B 332.20A 351.30B 350.40 +13.40 337.00 2125 ---- 357.10B 333.30A 357.10B 355.30 +13.30 342.00 3 2130 ---- 361.20B 342.00A 361.10B 360.20 +13.30 346.90 2135 ---- 366.10B 346.90A 366.10B 365.20 +13.40 351.80 2140 ---- 371.00B 352.00A 370.90B 370.10 +13.40 356.70 2145 ---- 376.10B 356.90A 376.10B 375.10 +13.40 361.70 2150 ---- 381.80B 357.90A 381.80B 380.00 +13.40 366.60 10 2155 ---- 385.90B 366.80A 385.90B 385.00 +13.40 371.60 2160 ---- 391.00B 371.70A 391.00B 389.90 +13.40 376.50 2165 ---- 395.70B 376.70A 395.60B 394.90 +13.40 381.50 2170 ---- 400.80B 381.60A 400.80B 399.90 +13.50 386.40 2175 403.90 406.50B 382.60A 401.20A 404.80 +13.40 1 391.40 7 2180 ---- 410.60B 391.50A 410.50B 409.80 +13.50 396.30 2185 ---- 415.70B 396.50A 415.70B 414.80 +13.50 401.30 2190 ---- 420.70B 401.50A 420.60B 419.80 +13.50 406.30 2195 ---- 425.60B 406.40A 425.60B 424.80 +13.60 411.20 2200 ---- 431.40B 407.30A 431.40B 429.70 +13.50 416.20 12 2205 ---- 435.50B 416.40A 435.40B 434.70 +13.50 421.20 2210 ---- 440.60B 421.30A 440.60B 439.70 +13.50 426.20 2215 ---- 445.50B 426.30A 426.30A 444.70 +13.50 431.20 2220 ---- 450.50B 431.30A 431.30A 449.70 +13.60 436.10 2225 ---- 456.30B 432.10A 456.30B 454.70 +13.60 441.10 2230 ---- 460.60B 441.20A 441.20A 459.70 +13.60 446.10 2235 ---- 465.60B 446.20A 446.20A 464.70 +13.60 451.10 2240 ---- 470.60B 451.20A 451.20A 469.70 +13.60 456.10 2245 ---- 475.60B 456.20A 456.20A 474.70 +13.60 461.10 2250 ---- 480.50B 457.00A 457.00A 479.70 +13.60 466.10 2255 ---- 485.50B 466.20A 466.20A 484.70 +13.60 471.10 2260 ---- 490.40B 471.20A 471.20A 489.70 +13.60 476.10 2265 ---- 495.40B 476.20A 476.20A 494.70 +13.60 481.10 2270 ---- 500.40B 481.20A 500.40B 499.70 +13.60 486.10 2275 ---- 505.50B 481.90A 505.50B 504.70 +13.60 491.10 2280 ---- 510.50B 491.20A 491.20A 509.70 +13.60 496.10 2290 ---- 520.40B 501.20A 501.20A 519.70 +13.60 506.10 2300 ---- 530.40B 511.20A 530.40B 529.70 +13.60 516.10 2305 ---- 535.40B 516.20A 516.20A 534.70 +13.60 521.10 2310 ---- 540.40B 521.20A 521.20A 539.70 +13.60 526.10 2320 ---- 550.40B 531.20A 531.20A 549.70 +13.60 536.10 2325 ---- 555.50B 536.20A 536.20A 554.70 +13.60 541.10 2330 ---- 560.50B 541.20A 541.20A 559.70 +13.60 546.10 2340 ---- 570.50B 551.20A 551.20A 569.70 +13.60 556.10 2350 ---- 580.50B 561.20A 561.20A 579.70 +13.60 566.10 2360 ---- 590.50B 571.20A 571.20A 589.70 +13.60 576.10 2370 ---- 600.40B 581.20A 581.20A 599.70 +13.60 586.10 2375 ---- 605.40B 586.20A 586.20A 604.70 +13.60 591.10 2400 ---- 630.50B 611.20A 611.20A 629.70 +13.60 616.10 2425 ---- 655.30B 636.20A 636.20A 654.70 +13.60 641.10 2450 ---- 680.30B 661.20A 680.30B 679.70 +13.60 666.10 2475 ---- 705.10B 686.20A 686.20A 704.70 +13.60 691.10 2500 ---- 730.30B 711.20A 730.20B 729.70 +13.60 716.10 2525 ---- 755.40B 736.30A 736.30A 754.70 +13.60 741.10 2550 ---- 780.00B 761.30A 761.30A 779.70 +13.60 766.10 2600 ---- 830.30B 811.30A 811.30A 829.70 +13.60 816.10 2650 ---- 880.20B 861.30A 880.10B 879.70 +13.60 866.10 2700 ---- 930.20B 911.30A 911.30A 929.70 +13.60 916.10 2750 ---- 980.00B 961.30A 961.30A 979.70 +13.60 966.10 2800 ---- 1030.20B 1011.40A 1011.40A 1029.70 +13.60 1016.10 2850 ---- 1080.20B 1061.40A 1080.10B 1079.70 +13.60 1066.10 2900 ---- 1130.10B 1111.40A 1111.40A 1129.70 +13.60 1116.10 2950 ---- 1180.00B 1161.40A 1161.40A 1179.70 +13.60 1166.10 3000 ---- 1230.00B 1211.50A 1211.50A 1229.70 +13.60 1216.10 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 UNCH .30 87 1125 ---- ---- ---- ---- .30 UNCH .30 11 1150 ---- ---- ---- ---- .40 UNCH .40 50 1175 ---- ---- ---- ---- .40 UNCH .40 147 1200 ---- ---- ---- ---- .40 UNCH .40 2062 1225 ---- ---- ---- ---- .50 UNCH .50 1 1250 ---- ---- ---- ---- .50 UNCH .50 60 1275 ---- ---- ---- ---- .60 UNCH .60 37 1300 .60 .60 .60 .60 .60 UNCH 5 .60 330 1325 ---- ---- ---- ---- .80 UNCH .80 24 1350 .90 .90 .90 .90 .90 UNCH 70 .90 111 1360 1.00 1.00 1.00 1.00 1.00 UNCH 15 1.00 220 1370 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1375 1.10 1.10 1.10 1.10 1.10 UNCH 30 1.10 2 32 1380 ---- 1.20B ---- ---- 1.20 +.10 1.10 13 1390 ---- ---- ---- ---- 1.30 +.10 1.20 1400 1.50 1.50 1.40A 1.40A 1.40 UNCH 11 1.40 275 1410 ---- ---- ---- ---- 1.60 +.10 1.50 9 1420 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 5 5 1425 1.60 1.80B 1.60 1.80B 1.90 +.20 100 1.70 171 1430 1.90 1.90 1.80A 1.80A 2.00 +.20 10 1.80 3 1440 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 1450 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 73 1460 ---- 2.60B ---- 2.60B 2.70 +.30 2.40 51 1465 ---- 2.70B ---- 2.70B 2.90 +.40 15 2.50 1470 ---- 2.90B 2.60A 2.90B 3.00 +.30 2.70 51 1475 2.60 3.10B 2.60 3.10B 3.20 +.40 4 2.80 11 502 1480 ---- 3.20B 2.90A 3.20B 3.30 +.30 3.00 100 1485 ---- 3.40B ---- 3.40B 3.50 +.40 3.10 1490 3.10 3.60B 3.10 3.60B 3.70 +.40 1 3.30 90 1495 ---- 3.80B 3.40A 3.80B 3.90 +.40 3.50 1500 ---- 4.00B 3.50A 4.00B 4.10 +.40 3.70 1083 1505 ---- 4.20B 3.70A 3.70A 4.30 +.40 3.90 1 1510 ---- 4.40B 3.90A 4.40B 4.50 +.40 4.10 6 1515 ---- 4.70B 4.10A 4.70B 4.80 +.50 4.30 1520 ---- 4.90B 4.30A 4.90B 5.00 +.50 4.50 1525 ---- 5.20B 4.50A 5.20B 5.30 +.50 4.80 3 1530 ---- 5.50B 4.80A 5.50B 5.50 +.50 5.00 1535 ---- 5.80B 5.00A 5.80B 5.80 +.50 5.30 51 1540 5.70 6.10B 5.30A 6.10B 6.10 +.50 3 5.60 25 1545 ---- 6.40B 5.50A 6.40B 6.50 +.60 5.90 1550 ---- 6.80B 5.90A 6.80B 6.80 +.60 6.20 31 1146 1555 ---- 7.10B 6.20A 7.10B 7.20 +.70 6.50 1560 ---- 7.50B 6.50A 7.50B 7.50 +.70 6.80 1565 ---- 7.90B 6.80A 7.90B 7.90 +.70 7.20 7 1570 ---- 8.30B 7.20A 8.30B 8.30 +.80 7.50 9 1575 ---- 8.80B 7.50A 8.80B 8.80 +.90 7.90 411 1580 ---- 9.30B 7.90A 9.30B 9.30 +.90 8.40 1 1585 ---- 9.80B 8.30A 9.80B 9.80 +1.00 8.80 25 1590 ---- 10.30B 8.80A 10.30B 10.30 +1.00 75 9.30 26 1595 ---- 10.90B 9.20A 10.90B 10.80 +1.10 9.70 1 1600 10.10 11.50B 9.70A 11.50B 11.40 +1.10 9 10.30 1 565 1605 ---- 12.10B 10.20A 12.10B 12.00 +1.20 10.80 3 1610 ---- 12.80B 10.70A 12.80B 12.70 +1.30 11.40 9 1615 ---- 13.50B 11.30A 13.50B 13.30 +1.30 12.00 2 1620 ---- 14.20B 11.80A 14.20B 14.10 +1.50 12.60 37 1625 ---- 14.90B 12.40A 14.90B 14.80 +1.50 13.30 2 100 1630 ---- 15.70B 13.10A 15.70B 15.60 +1.60 14.00 125 1635 ---- 16.60B 13.80A 16.60B 16.50 +1.70 14.80 1640 ---- 17.50B 14.50A 17.50B 17.30 +1.70 15.60 20 1645 ---- 18.40B 15.20A 18.40B 18.30 +1.90 16.40 37 1650 ---- 19.40B 16.00A 19.40B 19.20 +1.90 17.30 9 364 1655 ---- 20.50B 16.90A 20.50B 20.30 +2.10 18.20 1660 18.00 21.50B 17.70A 17.70A 21.30 +2.20 40 19.10 30 502 1665 ---- 22.70B 18.60A 22.70B 22.50 +2.40 20.10 20 1670 ---- 23.90B 19.60A 23.90B 23.60 +2.40 21.20 12 1675 20.60 25.10B 20.60 25.10B 24.90 +2.60 1 22.30 92 1680 ---- 26.40B 21.70A 26.40B 26.20 +2.80 23.40 10 1685 ---- 27.80B 22.80A 27.80B 27.50 +2.80 24.70 10 1690 ---- 29.20B 23.90A 29.20B 28.90 +3.00 25.90 9 1695 ---- 30.60B 25.20A 25.20A 30.40 +3.10 27.30 76 1700 30.90 32.30B 26.50A 32.30B 31.90 +3.30 45 28.60 3 766 1705 ---- 33.90B 27.80A 33.90B 33.50 +3.40 30.10 225 1710 ---- 35.60B 29.20A 35.60B 35.20 +3.60 31.60 1715 ---- 37.30B 30.70A 30.70A 37.00 +3.80 33.20 250 1720 ---- 39.20B 32.20A 32.20A 38.80 +4.00 34.80 5 1725 ---- 41.10B 33.80A 33.80A 40.70 +4.20 1 36.50 181 1730 ---- 43.10B 35.50A 35.50A 42.60 +4.30 3 38.30 1 1735 ---- 45.10B 37.20A 37.20A 44.70 +4.50 40.20 3 1740 47.10 47.30B 39.00A 47.30B 46.80 +4.70 1 42.10 5 1745 ---- 49.50B 40.90A 40.90A 49.00 +4.90 44.10 40 1750 42.80 51.80B 42.80 51.80B 51.30 +5.10 15 46.20 178 1755 ---- 54.20B 44.90A 44.90A 53.60 +5.30 48.30 1760 ---- 56.60B 47.00A 47.00A 56.00 +5.50 50.50 52 1765 ---- 59.10B 49.20A 49.20A 58.50 +5.70 52.80 1770 ---- 61.70B 51.40A 51.40A 61.10 +5.90 55.20 4 1775 56.80 64.40B 53.70A 64.40B 63.70 +6.00 16 57.70 36 164 1780 ---- 67.10B 56.10A 56.10A 66.50 +6.30 60.20 1 203 1785 ---- 69.90B 58.60A 58.60A 69.20 +6.40 62.80 1 6 1790 62.80 72.80B 61.10A 72.80B 72.10 +6.60 151 65.50 1 1795 ---- 75.80B 63.80A 63.80A 75.00 +6.70 8 68.30 27 1800 ---- 78.80B 66.40A 66.40A 78.00 +6.90 50 71.10 2 411 1805 ---- 81.90B 69.20A 69.20A 81.10 +7.10 74.00 5 1810 ---- 85.10B 72.00A 72.00A 84.30 +7.40 76.90 201 1815 ---- 88.40B 75.00A 75.00A 87.50 +7.60 79.90 1820 ---- 91.70B 77.90A 77.90A 90.80 +7.80 83.00 1825 ---- 95.00B 81.00A 81.00A 94.20 +8.00 86.20 7 1830 ---- 98.50B 84.10A 84.10A 97.60 +8.20 89.40 35 1835 ---- 102.00B 87.30A 87.30A 101.00 +8.30 92.70 1840 ---- 105.50B 90.50A 90.50A 104.60 +8.60 96.00 1845 ---- 109.10B 93.80A 109.10B 108.20 +8.80 99.40 1 1850 ---- 112.80B 97.20A 112.80B 111.80 +8.90 102.90 14 1855 ---- 116.50B 100.60A 116.50B 115.50 +9.10 106.40 1860 ---- 120.30B 104.10A 120.30B 119.20 +9.20 110.00 3 2 1865 ---- 124.10B 107.70A 124.10B 123.00 +9.30 113.70 1870 ---- 128.00B 111.30A 128.00B 126.80 +9.50 117.30 16 1875 ---- 131.90B 114.90A 131.90B 130.70 +9.60 121.10 15 1880 ---- 135.80B 118.60A 135.80B 134.70 +9.80 124.90 1 1885 ---- 139.80B 122.40A 139.80B 138.60 +9.90 128.70 1890 ---- 143.90B 126.20A 143.90B 142.60 +10.00 132.60 1 1895 ---- 147.90B 130.00A 147.90B 146.70 +10.20 136.50 1900 ---- 152.10B 133.90A 152.10B 150.80 +10.40 140.40 15 1905 ---- 156.20B 137.80A 156.20B 154.90 +10.50 144.40 1 1910 ---- 160.40B 141.70A 160.40B 159.10 +10.60 148.50 1915 ---- 164.60B 145.80A 164.60B 163.20 +10.70 152.50 1 1920 ---- 168.80B 149.80A 149.80A 167.50 +10.80 156.70 1925 ---- 173.10B 153.90A 173.10B 171.70 +10.90 160.80 20 1930 ---- 177.40B 158.00A 177.40B 176.00 +11.00 165.00 1 1935 ---- 181.70B 162.20A 181.70B 180.30 +11.10 169.20 1 1940 ---- 186.10B 166.40A 166.40A 184.70 +11.20 173.50 1945 ---- 190.50B 170.60A 190.50B 189.10 +11.40 177.70 1950 ---- 194.90B 174.90A 174.90A 193.50 +11.50 182.00 8 1955 ---- 199.30B 179.10A 179.10A 197.90 +11.50 186.40 1960 ---- 203.80B 183.50A 203.80B 202.30 +11.60 190.70 1965 ---- 208.30B 187.80A 208.30B 206.80 +11.70 195.10 1 2 1970 202.60 212.80B 192.20A 212.80B 211.30 +11.80 1 199.50 2 1975 205.10 217.30B 196.60A 217.30B 215.80 +11.80 3 204.00 14 1980 212.30 221.90B 200.90A 221.90B 220.30 +11.90 1 208.40 1 3 1985 214.00 226.40B 205.30A 226.40B 224.80 +11.90 1 212.90 1990 210.90 231.00B 209.90A 231.00B 229.40 +12.00 1 217.40 1 2 1995 ---- 235.60B 214.30A 214.30A 234.00 +12.10 4 221.90 5 2000 ---- 240.20B 218.80A 218.80A 238.60 +12.20 226.40 1 2005 ---- 244.80B 223.40A 223.40A 243.20 +12.20 231.00 2010 ---- 249.50B 227.80A 227.80A 247.80 +12.20 235.60 1 2015 ---- 254.10B 232.50A 254.10B 252.40 +12.20 240.20 2020 ---- 258.80B 236.90A 258.80B 257.10 +12.30 244.80 1 2025 ---- 263.50B 241.50A 263.50B 261.70 +12.30 249.40 2030 ---- 268.20B 246.10A 268.20B 266.40 +12.40 254.00 2035 ---- 272.90B 250.70A 272.90B 271.10 +12.40 258.70 1 2040 ---- 277.60B 255.40A 277.60B 275.80 +12.50 263.30 1 2045 ---- 281.40B 260.10A 281.40B 280.50 +12.50 268.00 2 2050 ---- 287.00B 264.70A 287.00B 285.20 +12.50 272.70 1 2055 ---- 290.90B 269.40A 290.90B 290.00 +12.60 277.40 2060 ---- 295.50B 274.10A 295.40B 294.70 +12.60 282.10 2065 ---- 300.40B 278.80A 300.40B 299.50 +12.70 286.80 2070 ---- 305.00B 283.50A 305.00B 304.20 +12.70 291.50 2075 ---- 310.90B 288.20A 310.90B 309.00 +12.70 296.30 1 2080 ---- 314.60B 296.30A 314.60B 313.80 +12.80 301.00 2085 ---- 319.50B 301.10A 319.50B 318.60 +12.80 305.80 1 2090 ---- 324.10B 305.80A 324.10B 323.40 +12.90 310.50 2095 ---- 329.10B 310.60A 329.10B 328.20 +12.90 315.30 2100 ---- 334.90B 312.00A 334.90B 333.00 +12.90 320.10 7 2105 ---- 338.60B 320.20A 338.60B 337.90 +13.00 324.90 3 2110 ---- 343.40B 325.00A 343.40B 342.70 +13.00 329.70 1 2115 ---- 348.40B 329.80A 348.40B 347.50 +13.00 334.50 2 2120 ---- 353.10B 334.60A 352.90B 352.40 +13.10 339.30 2125 ---- 359.10B 336.00A 359.10B 357.20 +13.10 344.10 5 2130 ---- 362.60B 344.20A 362.50B 362.10 +13.20 348.90 3 2135 ---- 367.70B 349.10A 367.70B 366.90 +13.10 353.80 1 2140 ---- 372.20B 354.00A 372.20B 371.80 +13.20 358.60 1 2145 ---- 377.20B 358.90A 377.10B 376.70 +13.20 363.50 2150 ---- 383.40B 360.10A 383.40B 381.50 +13.20 368.30 24 2155 ---- 387.00B 368.60A 387.00B 386.40 +13.20 373.20 2160 ---- 391.90B 373.40A 391.80B 391.30 +13.30 378.00 2165 ---- 396.80B 378.30A 396.70B 396.20 +13.30 382.90 2170 ---- 401.70B 383.20A 401.60B 401.10 +13.30 387.80 2175 ---- 407.80B 384.40A 407.80B 406.00 +13.30 392.70 2180 ---- 411.50B 392.90A 411.40B 410.90 +13.30 397.60 2185 ---- 416.40B 397.80A 416.40B 415.80 +13.30 402.50 2190 ---- 421.20B 402.70A 421.10B 420.70 +13.30 407.40 2195 ---- 426.20B 407.60A 426.10B 425.60 +13.30 412.30 2200 ---- 432.40B 408.80A 432.40B 430.50 +13.30 417.20 83 2205 ---- 436.20B 417.50A 436.20B 435.40 +13.30 422.10 2210 ---- 441.10B 422.40A 441.00B 440.40 +13.40 427.00 2215 ---- 445.90B 427.30A 445.80B 445.30 +13.40 431.90 2220 ---- 450.80B 432.30A 450.80B 450.20 +13.40 436.80 2225 ---- 457.00B 433.30A 457.00B 455.20 +13.40 441.80 6 2230 ---- 460.70B 442.10A 460.70B 460.10 +13.40 446.70 2235 ---- 465.70B 447.00A 465.60B 465.10 +13.40 451.70 2240 ---- 470.50B 452.00A 470.40B 470.00 +13.40 456.60 2245 ---- 475.60B 456.90A 475.50B 475.00 +13.50 461.50 2250 ---- 481.70B 457.90A 481.70B 479.90 +13.40 466.50 5 18 2255 ---- 485.50B 466.80A 485.40B 484.90 +13.50 471.40 2260 ---- 490.40B 471.80A 490.20B 489.90 +13.50 476.40 2265 ---- 495.30B 476.70A 495.30B 494.80 +13.40 481.40 2270 ---- 500.50B 481.70A 500.40B 499.80 +13.50 486.30 2275 ---- 506.50B 482.60A 506.50B 504.80 +13.50 491.30 2280 ---- 510.20B 491.60A 510.20B 509.80 +13.60 496.20 2285 ---- 515.40B 496.60A 496.60A 514.70 +13.50 501.20 2290 ---- 520.30B 501.60A 520.20B 519.70 +13.50 506.20 2300 ---- 531.40B 507.30A 531.40B 529.70 +13.50 516.20 1 29 2310 ---- 540.30B 521.50A 540.10B 539.70 +13.60 526.10 2320 ---- 550.20B 531.50A 531.50A 549.70 +13.60 536.10 2325 ---- 556.30B 532.10A 532.10A 554.70 +13.60 541.10 2330 ---- 560.10B 541.40A 541.40A 559.70 +13.60 546.10 2340 ---- 570.20B 551.40A 570.20B 569.70 +13.60 556.10 2350 ---- 581.20B 557.00A 557.00A 579.70 +13.60 566.10 1 2360 ---- 590.10B 571.40A 571.40A 589.70 +13.60 576.10 2370 ---- 600.00B 581.40A 581.40A 599.70 +13.60 586.10 2375 ---- 604.90B 581.90A 581.90A 604.70 +13.60 591.10 2400 ---- 630.10B 611.40A 611.40A 629.70 +13.60 616.10 2425 ---- 655.10B 636.40A 655.10B 654.70 +13.60 641.10 2450 ---- 680.10B 661.40A 680.10B 679.70 +13.60 666.10 2475 ---- 705.20B 686.40A 686.40A 704.70 +13.60 691.10 2500 ---- 730.00B 711.40A 711.40A 729.70 +13.60 716.10 2525 ---- 754.90B 736.50A 754.90B 754.70 +13.60 741.10 2550 ---- 779.80B 761.40A 761.40A 779.70 +13.60 766.10 2700 ---- 929.80B 911.50A 929.70B 929.70 +13.60 916.10 3000 ---- 1229.50B 1211.60A 1229.50B 1229.70 +13.60 1216.10 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .20 UNCH .20 2 1075 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 -.10 .30 1125 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .40 -.10 .50 1200 ---- ---- ---- ---- .50 UNCH .50 50 1225 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .70 -.10 .80 1275 ---- ---- ---- ---- .90 UNCH .90 1300 ---- ---- ---- ---- 1.10 +.10 1.00 30 1325 ---- ---- ---- ---- 1.30 +.10 1.20 1350 ---- ---- ---- ---- 1.50 +.10 1.40 10 1375 ---- ---- ---- ---- 1.90 +.20 1.70 1380 ---- ---- ---- ---- 2.00 +.20 1.80 1390 ---- 2.00B ---- ---- 2.10 +.20 1 1.90 14 1400 ---- 2.20B ---- ---- 2.30 +.20 2.10 1410 ---- ---- 2.20A 2.20A 2.50 +.20 2.30 1 1420 ---- 2.60B ---- 2.50B 2.70 +.30 2.40 1425 ---- 2.70B ---- 2.70B 2.80 +.30 2.50 25 1430 ---- 2.80B ---- 2.80B 2.90 +.30 2.60 1440 ---- 3.10B ---- 3.10B 3.20 +.30 2.90 1450 ---- 3.40B ---- 3.40B 3.50 +.40 3.10 2 1460 ---- 3.70B ---- 3.70B 3.80 +.40 3.40 1470 ---- 4.10B ---- 4.10B 4.10 +.40 3.70 1 1475 ---- 4.30B ---- 4.30B 4.30 +.40 3.90 1480 ---- 4.40B 4.00A 4.40B 4.50 +.40 4.10 1485 ---- 4.70B ---- 4.70B 4.70 +.40 4.30 1490 ---- 4.90B ---- 4.90B 5.00 +.50 4.50 1 1495 ---- 5.10B ---- 5.10B 5.20 +.50 4.70 1500 ---- 5.40B 4.80A 5.40B 5.40 +.50 4.90 4 12 1505 ---- 5.60B 5.00A 5.60B 5.70 +.60 5.10 1510 ---- 5.90B 5.30A 5.90B 6.00 +.60 5.40 1 12 1515 ---- 6.20B 5.50A 6.20B 6.30 +.70 5.60 1520 ---- 6.50B 5.80A 6.50B 6.50 +.60 5.90 1 1525 ---- 6.80B 6.00A 6.80B 6.90 +.70 6.20 1530 ---- 7.10B 6.30A 7.10B 7.20 +.70 6.50 1535 ---- 7.40B 6.60A 7.40B 7.50 +.70 6.80 1540 ---- 7.80B 6.90A 7.80B 7.90 +.80 7.10 1545 ---- 8.10B 7.20A 8.10B 8.30 +.80 7.50 1550 ---- 8.50B 7.60A 8.50B 8.60 +.80 7.80 55 1555 ---- 8.90B 8.00A 8.90B 9.10 +.90 8.20 1560 ---- 9.40B 8.30A 9.40B 9.50 +.90 8.60 1 2 1565 ---- 9.80B 8.70A 9.80B 9.90 +.90 9.00 1 1 1570 ---- 10.30B 9.10A 10.30B 10.40 +1.00 9.40 1575 ---- 10.80B 9.50A 10.80B 10.90 +1.00 9.90 1 1580 ---- 11.30B 9.90A 11.30B 11.40 +1.10 10.30 5 1585 ---- 11.90B 10.40A 11.90B 11.90 +1.10 10.80 1590 ---- 12.50B 10.80A 12.50B 12.50 +1.20 11.30 1595 ---- 13.10B 11.30A 13.10B 13.10 +1.20 11.90 1600 13.60 13.70B 11.90A 13.70B 13.70 +1.30 2 12.40 15 18 1605 ---- 14.40B 12.40A 14.40B 14.40 +1.40 13.00 1610 ---- 15.10B 13.00A 15.10B 15.00 +1.40 13.60 1615 ---- 15.80B 13.60A 15.80B 15.70 +1.40 14.30 1 1620 ---- 16.60B 14.20A 16.60B 16.50 +1.60 14.90 1625 ---- 17.40B 14.80A 17.40B 17.30 +1.70 15.60 100 1630 ---- 18.20B 15.50A 18.20B 18.10 +1.70 16.40 1635 ---- 19.10B 16.20A 19.10B 18.90 +1.70 17.20 1640 ---- 20.00B 17.00A 20.00B 19.80 +1.80 18.00 1 1 1645 ---- 20.90B 17.80A 20.90B 20.70 +1.90 18.80 1650 ---- 21.90B 18.60A 21.90B 21.70 +2.00 19.70 522 1655 ---- 23.00B 19.40A 23.00B 22.70 +2.10 20.60 1660 ---- 24.10B 20.30A 24.10B 23.80 +2.20 21.60 18 1665 ---- 25.20B 21.30A 25.20B 24.90 +2.30 22.60 1 1670 ---- 26.30B 22.20A 26.30B 26.00 +2.40 23.60 1675 ---- 27.60B 23.30A 27.60B 27.30 +2.60 24.70 150 1680 ---- 28.80B 24.30A 28.80B 28.50 +2.60 25.90 4 1685 ---- 30.10B 25.40A 30.10B 29.80 +2.70 27.10 1690 ---- 31.50B 26.60A 31.50B 31.20 +2.90 28.30 1 1695 ---- 33.00B 27.80A 33.00B 32.60 +3.00 29.60 1700 ---- 34.50B 29.10A 34.50B 34.10 +3.10 31.00 630 1705 ---- 36.10B 30.40A 36.10B 35.60 +3.20 32.40 3 1710 ---- 37.70B 31.70A 37.70B 37.20 +3.40 33.80 2 1715 ---- 39.30B 33.20A 39.30B 38.90 +3.60 35.30 1 1720 ---- 41.10B 34.60A 41.10B 40.60 +3.70 36.90 1725 ---- 42.90B 36.20A 42.90B 42.40 +3.90 38.50 1730 ---- 44.70B 37.80A 44.70B 44.30 +4.10 40.20 1735 ---- 46.70B 39.40A 46.70B 46.20 +4.20 42.00 1740 ---- 48.70B 41.20A 48.70B 48.20 +4.40 43.80 1 1745 ---- 50.80B 42.90A 50.80B 50.30 +4.60 45.70 1750 ---- 52.90B 44.80A 52.90B 52.40 +4.80 47.60 15 1755 ---- 55.20B 46.70A 55.20B 54.60 +5.00 49.60 1760 ---- 57.40B 48.70A 57.40B 56.80 +5.10 51.70 10 1765 ---- 59.80B 50.70A 59.80B 59.10 +5.20 53.90 1770 ---- 62.20B 52.80A 62.20B 61.50 +5.40 56.10 1775 ---- 64.60B 55.00A 64.60B 64.00 +5.60 58.40 252 1780 ---- 67.20B 57.20A 67.20B 66.50 +5.70 60.80 1785 ---- 69.80B 59.50A 69.80B 69.10 +5.90 63.20 1 1790 ---- 72.40B 61.90A 72.40B 71.70 +6.00 65.70 1795 ---- 75.20B 64.30A 75.20B 74.50 +6.30 68.20 1800 ---- 78.00B 66.80A 66.80A 77.20 +6.30 70.90 2 1805 ---- 80.90B 69.40A 69.40A 80.10 +6.50 73.60 1 1810 ---- 83.80B 72.00A 72.00A 83.00 +6.70 76.30 1815 ---- 86.90B 74.70A 74.70A 86.00 +6.90 79.10 1820 ---- 89.90B 77.50A 77.50A 89.00 +7.00 82.00 1825 ---- 93.10B 80.40A 80.40A 92.10 +7.10 85.00 2 1830 ---- 96.30B 83.20A 83.20A 95.30 +7.30 88.00 1835 ---- 99.50B 86.20A 86.20A 98.50 +7.50 91.00 1840 ---- 102.90B 89.20A 89.20A 101.80 +7.60 94.20 1845 ---- 106.20B 92.30A 92.30A 105.10 +7.80 97.30 1850 ---- 109.60B 95.50A 95.50A 108.50 +7.90 100.60 71 1855 ---- 113.10B 98.70A 113.10B 112.00 +8.10 103.90 1860 ---- 116.70B 101.90A 116.70B 115.50 +8.30 107.20 1865 ---- 120.20B 105.20A 120.20B 119.00 +8.40 110.60 1 1870 ---- 123.90B 108.60A 123.90B 122.60 +8.50 114.10 1875 ---- 127.50B 112.00A 127.50B 126.30 +8.70 117.60 1880 ---- 131.30B 115.50A 131.30B 130.00 +8.90 121.10 1885 ---- 135.00B 119.00A 135.00B 133.70 +9.00 124.70 1 1890 ---- 138.80B 122.60A 138.80B 137.50 +9.20 128.30 1895 ---- 142.70B 126.20A 142.70B 141.30 +9.30 132.00 1900 ---- 146.60B 129.90A 146.60B 145.20 +9.50 135.70 1 1905 ---- 150.50B 133.60A 150.50B 149.10 +9.60 139.50 1910 ---- 154.50B 137.30A 154.50B 153.10 +9.80 143.30 1 1915 ---- 158.50B 141.10A 158.50B 157.00 +9.80 147.20 1 1920 ---- 162.50B 144.90A 162.50B 161.10 +10.00 151.10 2 1925 ---- 166.60B 148.70A 166.60B 165.10 +10.10 155.00 2 1930 ---- 170.70B 152.70A 170.70B 169.20 +10.20 159.00 2 1935 ---- 174.80B 156.70A 174.80B 173.30 +10.40 162.90 2 1940 ---- 179.00B 160.60A 179.00B 177.50 +10.50 167.00 5 1945 ---- 183.20B 164.70A 183.20B 181.60 +10.60 171.00 2 1950 ---- 187.40B 168.60A 187.40B 185.80 +10.70 175.10 2 1955 ---- 191.70B 172.70A 191.70B 190.10 +10.80 179.30 3 1960 ---- 195.90B 176.80A 195.90B 194.30 +10.90 183.40 6 1965 ---- 200.20B 181.00A 200.20B 198.60 +11.00 187.60 7 1970 ---- 204.60B 185.10A 204.60B 202.90 +11.10 191.80 1975 ---- 208.90B 189.30A 208.90B 207.20 +11.20 196.00 1 1 1980 ---- 213.30B 193.60A 213.30B 211.60 +11.30 200.30 1 1985 ---- 217.70B 197.80A 217.70B 216.00 +11.40 204.60 1 1990 ---- 222.10B 202.10A 222.10B 220.30 +11.40 208.90 1 1995 ---- 226.50B 206.40A 226.50B 224.80 +11.60 213.20 2 2000 ---- 231.00B 210.80A 231.00B 229.20 +11.60 217.60 1 2005 ---- 235.40B 215.10A 235.40B 233.60 +11.60 222.00 3 2010 ---- 239.90B 219.40A 239.90B 238.10 +11.70 226.40 2 2015 ---- 244.40B 223.80A 244.40B 242.60 +11.80 230.80 2020 ---- 249.00B 228.20A 249.00B 247.10 +11.80 235.30 2025 ---- 253.50B 232.60A 253.50B 251.60 +11.90 239.70 2 2030 ---- 258.10B 237.10A 258.10B 256.20 +12.00 244.20 1 2035 ---- 262.60B 241.60A 262.60B 260.70 +12.00 248.70 2040 ---- 267.20B 246.00A 267.20B 265.30 +12.10 253.20 2 2045 ---- 271.80B 250.50A 271.80B 269.90 +12.10 257.80 2050 ---- 276.40B 255.10A 276.40B 274.50 +12.20 262.30 2055 ---- 281.00B 259.60A 281.00B 279.10 +12.20 266.90 2060 ---- 285.70B 264.10A 285.70B 283.70 +12.30 271.40 1 2065 ---- 290.30B 268.70A 290.30B 288.30 +12.30 276.00 2 2070 ---- 295.00B 273.30A 295.00B 293.00 +12.40 280.60 1 2075 ---- 299.70B 277.90A 299.70B 297.60 +12.30 285.30 2080 ---- 304.30B 282.50A 304.30B 302.30 +12.40 289.90 2085 ---- 309.00B 287.20A 309.00B 307.00 +12.50 294.50 2090 ---- 313.70B 291.80A 313.70B 311.70 +12.50 299.20 2095 ---- 318.50B 296.40A 318.50B 316.40 +12.60 303.80 1 2100 ---- 323.20B 301.10A 323.20B 321.10 +12.60 308.50 2105 ---- 327.10B 305.80A 327.10B 325.80 +12.60 313.20 2110 ---- 331.00B 310.40A 331.00B 330.50 +12.60 317.90 1 2115 ---- 335.90B 315.10A 335.90B 335.20 +12.60 322.60 2120 ---- 340.60B 319.80A 340.60B 340.00 +12.70 327.30 2125 ---- 346.90B 324.50A 346.90B 344.70 +12.70 332.00 1 2130 ---- 349.90B 329.20A 349.80B 349.50 +12.80 336.70 1 2135 ---- 354.80B 333.90A 354.80B 354.30 +12.80 341.50 2140 ---- 359.60B 342.10A 359.60B 359.10 +12.90 346.20 2145 ---- 364.40B 346.80A 364.40B 363.80 +12.90 350.90 2150 ---- 370.80B 348.10A 370.80B 368.60 +12.90 355.70 3 2155 ---- 373.90B 356.50A 373.90B 373.40 +12.90 360.50 2160 ---- 378.70B 361.20A 378.60B 378.20 +12.90 365.30 2165 ---- 383.50B 366.00A 383.40B 383.00 +13.00 370.00 2170 ---- 388.20B 370.80A 388.20B 387.90 +13.10 374.80 2175 ---- 394.90B 372.00A 394.90B 392.70 +13.10 379.60 1 2180 ---- 397.90B 380.40A 397.80B 397.50 +13.10 384.40 2185 ---- 402.80B 385.20A 402.80B 402.40 +13.10 389.30 2190 ---- 407.60B 390.00A 407.60B 407.20 +13.10 394.10 2195 ---- 412.60B 394.80A 412.50B 412.00 +13.10 398.90 2200 ---- 419.10B 396.10A 419.10B 416.90 +13.20 403.70 2 2205 ---- 422.10B 404.50A 422.10B 421.80 +13.20 408.60 2210 ---- 427.10B 409.40A 427.00B 426.60 +13.20 413.40 2215 ---- 431.90B 414.20A 431.90B 431.50 +13.20 418.30 2220 ---- 436.80B 419.10A 436.80B 436.40 +13.30 423.10 2225 ---- 443.50B 420.20A 443.50B 441.20 +13.20 428.00 2 2230 ---- 446.50B 428.80A 446.50B 446.10 +13.20 432.90 2235 ---- 451.40B 433.70A 451.30B 451.00 +13.30 437.70 2240 ---- 456.30B 438.60A 456.30B 455.90 +13.30 442.60 2245 ---- 461.20B 443.40A 461.20B 460.80 +13.30 447.50 2250 ---- 467.90B 444.50A 467.90B 465.70 +13.30 452.40 1 2255 ---- 471.00B 453.20A 471.00B 470.60 +13.30 457.30 2260 ---- 475.70B 458.10A 475.70B 475.50 +13.30 462.20 2265 ---- 480.80B 463.00A 480.80B 480.40 +13.30 467.10 2270 ---- 485.80B 467.90A 485.80B 485.30 +13.30 472.00 2275 ---- 492.40B 468.90A 492.40B 490.20 +13.30 476.90 2280 ---- 495.60B 477.70A 495.60B 495.20 +13.40 481.80 2290 ---- 505.50B 487.60A 505.50B 505.00 +13.40 491.60 2300 ---- 517.00B 493.40A 517.00B 514.90 +13.50 501.40 15 2310 ---- 525.20B 507.30A 525.20B 524.80 +13.50 511.30 2320 ---- 535.10B 517.20A 535.10B 534.70 +13.50 521.20 2325 ---- 541.70B 518.00A 541.70B 539.60 +13.50 526.10 2330 ---- 544.90B 527.10A 544.90B 544.60 +13.60 531.00 2340 ---- 554.80B 537.00A 554.80B 554.50 +13.60 540.90 2350 565.80 566.50B 542.60A 566.50B 564.40 +13.50 1 550.90 1 2360 ---- 574.70B 556.80A 574.70B 574.40 +13.60 560.80 2370 ---- 584.60B 566.70A 584.60B 584.30 +13.60 570.70 2375 ---- 591.30B 567.30A 591.30B 589.30 +13.60 575.70 2400 ---- 616.10B 592.10A 616.10B 614.30 +13.70 600.60 2425 ---- 641.00B 616.90A 641.00B 639.30 +13.70 625.60 2450 ---- 666.00B 641.80A 666.00B 664.30 +13.70 650.60 2475 ---- 689.40B 666.60A 689.40B 689.30 +13.70 675.60 2500 ---- 714.40B 696.60A 714.40B 714.30 +13.70 700.60 2525 ---- 739.40B 721.70A 739.40B 739.30 +13.70 725.60 2550 ---- 764.30B 746.70A 764.30B 764.30 +13.70 750.60 2750 ---- 963.90B 946.80A 963.90B 964.30 +13.70 950.60 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .20 -.10 .30 14 1025 ---- ---- ---- ---- .20 -.10 .30 2 1050 ---- ---- ---- ---- .30 -.10 .40 1060 ---- ---- ---- ---- .30 -.10 .40 1070 ---- ---- ---- ---- .30 -.10 .40 1075 ---- ---- ---- ---- .40 UNCH .40 12 1080 ---- ---- ---- ---- .40 UNCH .40 40 1090 ---- ---- ---- ---- .40 -.10 .50 1100 ---- ---- ---- ---- .40 -.10 .50 1 1110 ---- ---- ---- ---- .50 UNCH .50 1120 ---- ---- ---- ---- .50 UNCH .50 1125 ---- ---- ---- ---- .50 -.10 .60 1130 ---- ---- ---- ---- .50 -.10 .60 1140 ---- ---- ---- ---- .60 UNCH .60 1150 ---- ---- ---- ---- .60 UNCH .60 1155 ---- ---- ---- ---- .60 -.10 .70 1160 ---- ---- ---- ---- .60 -.10 .70 1165 ---- ---- ---- ---- .70 UNCH .70 1170 ---- ---- ---- ---- .70 UNCH .70 1175 ---- ---- ---- ---- .70 UNCH .70 100 1180 ---- ---- ---- ---- .70 -.10 .80 1185 ---- ---- ---- ---- .80 UNCH .80 1190 ---- ---- ---- ---- .80 UNCH .80 1195 ---- ---- ---- ---- .80 UNCH .80 1200 ---- ---- ---- ---- .80 -.10 .90 100 1205 ---- ---- ---- ---- .90 UNCH .90 1210 ---- ---- ---- ---- .90 UNCH .90 5 1215 ---- ---- ---- ---- .90 UNCH .90 1220 ---- ---- ---- ---- .90 -.10 1.00 1225 ---- ---- ---- ---- 1.00 UNCH 1.00 49 1230 ---- ---- ---- ---- 1.00 UNCH 1.00 4 1235 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1240 ---- ---- ---- ---- 1.10 UNCH 1.10 1245 ---- ---- ---- ---- 1.10 UNCH 1.10 1250 ---- ---- ---- ---- 1.20 +.10 1.10 5 1255 ---- ---- ---- ---- 1.20 UNCH 1.20 1260 ---- ---- ---- ---- 1.20 UNCH 1.20 1265 ---- ---- ---- ---- 1.30 +.10 1.20 1270 ---- ---- ---- ---- 1.30 UNCH 1.30 1275 ---- ---- ---- ---- 1.40 +.10 1.30 41 1280 ---- ---- ---- ---- 1.40 +.10 1.30 1285 ---- ---- ---- ---- 1.50 +.10 1.40 1290 ---- ---- ---- ---- 1.50 +.10 1.40 1295 ---- ---- ---- ---- 1.60 +.10 1.50 1300 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 55 1305 ---- ---- ---- ---- 1.70 +.10 1.60 1 1310 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1315 ---- ---- ---- ---- 1.80 +.10 1.70 1320 ---- 1.80B ---- ---- 1.90 +.20 1.70 1325 ---- 1.90B ---- ---- 1.90 +.10 1.80 1330 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 1335 ---- 2.00B ---- ---- 2.10 +.20 1.90 1340 ---- 2.10B ---- ---- 2.20 +.20 2.00 1345 ---- 2.20B ---- 2.10B 2.30 +.30 2.00 1350 ---- 2.30B ---- 2.20B 2.30 +.20 2.10 550 495 1355 ---- 2.40B ---- 2.30B 2.40 +.20 2.20 1360 ---- 2.50B ---- 2.40B 2.50 +.20 2.30 4 1365 ---- 2.60B ---- 2.50B 2.60 +.20 2.40 1370 ---- 2.70B ---- 2.60B 2.70 +.30 2.40 1375 ---- 2.80B ---- 2.70B 2.90 +.40 2.50 1380 ---- 2.90B ---- 2.80B 3.00 +.40 2.60 1385 ---- 3.00B ---- 3.00B 3.10 +.30 2.80 1390 ---- 3.10B ---- 3.10B 3.20 +.30 2.90 3 1395 ---- 3.20B ---- 3.20B 3.40 +.40 3.00 1400 3.20 3.40B 3.20 3.40B 3.50 +.40 6 3.10 259 1405 ---- 3.50B ---- 3.50B 3.60 +.40 3.20 1410 ---- 3.70B ---- 3.70B 3.80 +.40 3.40 1415 ---- 3.80B ---- 3.80B 4.00 +.50 3.50 1420 ---- 4.00B ---- 4.00B 4.10 +.40 3.70 1425 ---- 4.20B ---- 4.20B 4.30 +.50 3.80 73 1430 ---- 4.30B ---- 4.30B 4.50 +.50 4.00 1435 ---- 4.50B ---- 4.50B 4.70 +.60 4.10 1 1440 ---- 4.70B ---- 4.70B 4.90 +.60 4.30 1445 ---- 4.90B ---- 4.90B 5.10 +.60 4.50 1450 5.20 5.40 4.80A 4.80A 5.30 +.60 25 4.70 1217 1455 ---- 5.40B ---- 5.30B 5.50 +.60 4.90 1460 ---- 5.60B ---- 5.60B 5.70 +.60 5.10 1465 ---- 5.80B ---- 5.80B 6.00 +.70 5.30 1470 ---- 6.10B ---- 6.10B 6.20 +.60 5.60 1475 ---- 6.30B ---- 6.30B 6.50 +.70 5.80 6 6 1480 ---- 6.60B ---- 6.60B 6.80 +.70 6.10 1485 6.90 6.90 6.90 6.90 7.00 +.70 3 6.30 3 1490 ---- 7.20B ---- 7.20B 7.30 +.70 6.60 1495 ---- 7.50B ---- 7.50B 7.60 +.70 6.90 7 1500 ---- 7.80B 7.10A 7.80B 7.90 +.70 7.20 528 1505 ---- 8.20B ---- 8.20B 8.30 +.80 7.50 4 1510 ---- 8.50B ---- 8.50B 8.60 +.80 7.80 7 1515 ---- 8.90B 8.10A 8.90B 9.00 +.80 8.20 6 1520 ---- 9.30B 8.30A 9.30B 9.40 +.90 8.50 2 1525 ---- 9.70B 8.70A 9.70B 9.70 +.80 8.90 20 1530 ---- 10.10B 9.00A 10.10B 10.20 +.90 9.30 1535 ---- 10.50B 9.40A 10.50B 10.60 +.90 1 9.70 1540 ---- 11.00B 9.80A 11.00B 11.00 +.90 10.10 2 2 1545 ---- 11.40B 10.20A 11.40B 11.50 +.90 10.60 1550 ---- 11.90B 10.60A 11.90B 12.00 +1.00 11.00 949 1555 ---- 12.40B 11.00A 12.40B 12.50 +1.00 11.50 1 1 1560 ---- 13.00B 11.50A 13.00B 13.00 +1.00 12.00 1565 ---- 13.50B 12.00A 13.50B 13.60 +1.10 12.50 1570 ---- 14.10B 12.50A 14.10B 14.10 +1.10 13.00 1 1575 14.00 14.80B 13.00A 14.80B 14.80 +1.20 2 13.60 200 1580 ---- 15.40B 13.50A 15.40B 15.40 +1.20 14.20 2 1585 ---- 16.10B 14.10A 16.10B 16.00 +1.20 14.80 1590 ---- 16.80B 14.70A 16.80B 16.70 +1.30 1 15.40 1000 1595 ---- 17.50B 15.30A 17.50B 17.40 +1.40 16.00 1 1600 ---- 18.30B 15.90A 18.30B 18.20 +1.50 16.70 1456 1605 ---- 19.00B 16.60A 19.00B 18.90 +1.50 17.40 1610 ---- 19.90B 17.30A 19.90B 19.70 +1.50 18.20 1615 ---- 20.70B 18.00A 20.70B 20.60 +1.70 18.90 52 1620 ---- 21.60B 18.80A 21.60B 21.50 +1.80 19.70 1625 ---- 22.50B 19.60A 22.50B 22.40 +1.80 20.60 24 1630 ---- 23.50B 20.40A 23.50B 23.30 +1.90 21.40 1635 ---- 24.50B 21.20A 24.50B 24.30 +2.00 22.30 3 1640 ---- 25.60B 22.10A 25.60B 25.30 +2.00 23.30 490 1645 ---- 26.50B 23.00A 26.50B 26.40 +2.20 24.20 1650 ---- 27.70B 24.00A 27.70B 27.50 +2.30 25.20 1 1015 1655 ---- 28.80B 25.00A 28.80B 28.60 +2.30 26.30 1660 ---- 30.00B 26.00A 30.00B 29.80 +2.40 27.40 50 1665 ---- 31.30B 27.10A 31.30B 31.00 +2.50 28.50 6 1670 ---- 32.60B 28.20A 32.60B 32.30 +2.60 29.70 94 1675 ---- 33.90B 29.20A 33.90B 33.60 +2.70 30.90 161 1680 ---- 35.30B 30.50A 35.30B 35.00 +2.80 32.20 9 1685 ---- 36.80B 31.60A 36.80B 36.40 +2.90 33.50 1690 ---- 38.30B 32.90A 38.30B 37.90 +3.10 34.80 1 1695 ---- 39.80B 34.40A 39.80B 39.40 +3.10 36.30 5 1700 ---- 41.50B 35.60A 41.50B 41.00 +3.30 2 37.70 1528 1705 ---- 43.10B 37.20A 43.10B 42.60 +3.40 39.20 1710 ---- 44.90B 38.70A 44.90B 44.40 +3.60 40.80 24 1715 ---- 46.70B 40.10A 46.70B 46.10 +3.70 42.40 5 1720 ---- 48.50B 41.70A 48.50B 48.00 +3.90 44.10 3 1725 ---- 50.40B 43.40A 50.40B 49.90 +4.00 45.90 78 1730 ---- 52.40B 45.10A 52.40B 51.90 +4.20 47.70 10 1735 ---- 54.40B 46.90A 54.40B 53.90 +4.40 49.50 58 1740 ---- 56.50B 48.70A 56.50B 56.00 +4.60 51.40 16 1745 ---- 58.60B 50.60A 58.60B 58.20 +4.80 53.40 20 1750 ---- 60.80B 52.50A 60.80B 60.40 +4.90 55.50 1 475 1755 ---- 63.00B 54.50A 63.00B 62.60 +5.00 57.60 1760 ---- 65.40B 56.60A 65.40B 65.00 +5.30 59.70 32 1765 ---- 67.80B 58.70A 67.80B 67.30 +5.30 62.00 14 1770 ---- 70.20B 60.90A 70.20B 69.80 +5.60 64.20 12 1775 ---- 72.70B 63.10A 72.70B 72.20 +5.60 66.60 146 1780 ---- 75.30B 65.50A 75.30B 74.80 +5.80 69.00 1785 ---- 78.00B 67.80A 78.00B 77.30 +5.90 71.40 4 1790 ---- 80.70B 70.30A 80.70B 80.00 +6.00 74.00 18 1795 ---- 83.40B 72.70A 83.40B 82.70 +6.20 76.50 1800 ---- 86.30B 75.20A 86.30B 85.50 +6.30 79.20 35 546 1805 ---- 89.10B 77.90A 89.10B 88.40 +6.50 81.90 23 1810 ---- 92.10B 80.60A 92.10B 91.30 +6.70 22 84.60 17 1815 ---- 95.10B 83.30A 95.10B 94.30 +6.90 87.40 9 1820 ---- 98.20B 86.10A 98.20B 97.40 +7.10 90.30 1 10 1825 ---- 101.20B 88.80A 101.20B 100.50 +7.30 93.20 102 1830 ---- 104.40B 91.70A 104.40B 103.70 +7.50 96.20 2 1835 ---- 107.60B 94.70A 107.60B 106.90 +7.60 99.30 1 1840 ---- 110.90B 97.80A 110.90B 110.10 +7.70 102.40 2 1845 ---- 114.20B 100.80A 114.20B 113.40 +7.90 105.50 1850 ---- 117.50B 103.90A 117.50B 116.80 +8.10 2 108.70 267 1855 ---- 121.00B 107.10A 121.00B 120.10 +8.10 112.00 40 1860 ---- 124.50B 110.30A 124.50B 123.60 +8.30 115.30 24 1865 ---- 128.00B 113.60A 128.00B 127.10 +8.40 118.70 1870 ---- 131.50B 117.00A 131.50B 130.60 +8.60 122.00 2 1875 ---- 135.10B 120.30A 135.10B 134.10 +8.60 125.50 1880 ---- 138.80B 123.70A 138.80B 137.80 +8.80 129.00 1885 ---- 142.50B 127.20A 142.50B 141.40 +8.90 132.50 1890 ---- 146.20B 130.70A 146.20B 145.10 +9.00 136.10 1895 ---- 150.00B 134.30A 150.00B 148.80 +9.10 139.70 1900 ---- 153.80B 137.80A 153.80B 152.60 +9.20 143.40 101 1905 ---- 157.70B 141.40A 157.70B 156.50 +9.40 147.10 1910 ---- 161.60B 145.10A 161.60B 160.30 +9.50 150.80 5 1915 ---- 165.50B 148.80A 165.50B 164.20 +9.60 154.60 1 1920 ---- 169.40B 152.60A 169.40B 168.20 +9.80 158.40 1 1925 ---- 173.40B 156.40A 173.40B 172.10 +9.80 162.30 1930 ---- 177.40B 160.20A 177.40B 176.10 +10.00 166.10 5 1935 ---- 181.50B 164.10A 181.50B 180.20 +10.10 170.10 1 7 1940 ---- 185.60B 168.00A 185.60B 184.20 +10.20 174.00 1945 ---- 189.70B 171.90A 189.70B 188.30 +10.30 178.00 1950 ---- 193.80B 175.90A 193.80B 192.40 +10.40 182.00 1955 ---- 197.90B 179.80A 197.90B 196.50 +10.50 186.00 1960 ---- 202.10B 183.90A 202.10B 200.70 +10.60 190.10 3 1965 ---- 206.30B 187.90A 206.30B 204.90 +10.70 194.20 1 1 1970 ---- 210.50B 192.00A 210.50B 209.10 +10.80 198.30 1975 ---- 214.80B 196.10A 214.80B 213.30 +10.90 202.40 1 1 1980 ---- 219.00B 200.20A 219.00B 217.60 +11.00 206.60 1985 ---- 223.30B 204.30A 223.30B 221.90 +11.20 210.70 1990 ---- 227.60B 208.50A 227.60B 226.20 +11.30 214.90 1 1995 ---- 232.00B 212.70A 232.00B 230.50 +11.30 219.20 2000 ---- 236.30B 216.90A 236.30B 234.80 +11.40 223.40 95 2005 ---- 240.70B 221.20A 240.70B 239.20 +11.50 227.70 2010 ---- 245.10B 225.50A 245.10B 243.50 +11.50 232.00 2015 ---- 249.50B 229.80A 249.50B 247.90 +11.60 236.30 2020 ---- 254.00B 234.10A 254.00B 252.30 +11.60 240.70 2025 ---- 258.40B 238.40A 258.40B 256.80 +11.80 245.00 2030 ---- 262.90B 242.80A 262.90B 261.20 +11.80 249.40 2035 ---- 267.40B 247.10A 267.40B 265.70 +11.90 253.80 2040 ---- 271.90B 251.50A 271.90B 270.10 +11.90 258.20 1 2045 ---- 276.40B 255.90A 276.40B 274.60 +11.90 262.70 2050 ---- 280.90B 260.30A 280.90B 279.10 +12.00 267.10 375 2055 ---- 285.40B 264.80A 285.40B 283.60 +12.00 271.60 2060 ---- 290.00B 269.30A 290.00B 288.10 +12.00 276.10 2065 ---- 294.50B 273.70A 294.50B 292.70 +12.10 280.60 2 2070 ---- 299.10B 278.20A 299.10B 297.20 +12.10 285.10 2 2075 ---- 303.70B 282.70A 303.70B 301.80 +12.20 289.60 4 2080 ---- 308.30B 287.30A 308.30B 306.40 +12.20 294.20 2 2085 ---- 312.90B 291.80A 312.90B 311.00 +12.30 298.70 2090 ---- 317.60B 296.30A 317.60B 315.60 +12.30 303.30 2095 ---- 322.20B 300.90A 322.20B 320.20 +12.30 307.90 2100 ---- 326.80B 305.50A 326.80B 324.80 +12.30 312.50 1 2105 ---- 331.50B 310.00A 331.50B 329.40 +12.30 317.10 2110 ---- 336.20B 314.60A 336.20B 334.10 +12.40 321.70 2115 ---- 340.80B 319.20A 340.80B 338.80 +12.50 326.30 2120 ---- 345.50B 323.80A 345.50B 343.40 +12.50 330.90 2125 ---- 350.20B 328.50A 350.20B 348.10 +12.50 335.60 1 2130 ---- 354.90B 333.10A 354.90B 352.80 +12.60 340.20 1 2135 ---- 359.60B 337.80A 359.60B 357.50 +12.60 344.90 2 2140 ---- 364.30B 342.40A 364.30B 362.20 +12.60 349.60 2145 ---- 369.00B 347.10A 369.00B 366.90 +12.70 354.20 2150 ---- 373.80B 351.80A 373.80B 371.60 +12.70 358.90 9 2155 ---- 378.50B 356.50A 378.50B 376.30 +12.70 363.60 1 2160 ---- 381.20B 361.20A 381.20B 381.10 +12.80 368.30 2165 ---- 386.00B 365.90A 386.00B 385.80 +12.70 373.10 2170 ---- 390.70B 370.60A 390.70B 390.60 +12.80 377.80 2175 ---- 397.50B 375.30A 397.50B 395.30 +12.80 382.50 2180 ---- 400.30B 380.00A 400.30B 400.10 +12.90 387.20 2185 ---- 405.10B 384.80A 405.10B 404.90 +12.90 392.00 2190 ---- 409.80B 393.00A 409.80B 409.70 +13.00 396.70 2195 ---- 414.60B 397.70A 414.60B 414.40 +12.90 401.50 2200 ---- 421.50B 399.00A 421.50B 419.20 +12.90 406.30 1 3 2205 ---- 424.20B 407.30A 424.20B 424.00 +13.00 411.00 2210 ---- 428.90B 412.10A 428.90B 428.80 +13.00 415.80 2 2215 ---- 433.70B 416.90A 433.70B 433.70 +13.10 420.60 2220 ---- 438.40B 421.60A 438.40B 438.50 +13.10 425.40 2225 ---- 445.50B 422.90A 445.50B 443.30 +13.10 430.20 1 1 2230 ---- 448.20B 431.20A 448.20B 448.10 +13.10 435.00 2235 ---- 453.00B 436.00A 452.80B 452.90 +13.10 439.80 2240 ---- 457.80B 440.80A 457.80B 457.80 +13.20 444.60 2245 ---- 462.70B 445.60A 462.50B 462.60 +13.20 449.40 2250 ---- 469.70B 446.90A 469.70B 467.40 +13.10 454.30 1 2255 ---- 472.30B 455.30A 472.20B 472.30 +13.20 459.10 2260 ---- 477.10B 460.10A 477.10B 477.10 +13.20 463.90 2 2265 ---- 482.00B 465.00A 482.00B 482.00 +13.20 468.80 2270 ---- 486.90B 469.80A 486.90B 486.90 +13.30 473.60 2275 ---- 494.00B 471.00A 494.00B 491.70 +13.20 478.50 2280 ---- 496.70B 479.60A 496.70B 496.60 +13.30 483.30 2285 ---- 501.60B 484.40A 501.60B 501.50 +13.30 488.20 2290 ---- 506.30B 489.30A 506.20B 506.30 +13.30 493.00 2295 ---- 511.20B 494.20A 511.20B 511.20 +13.30 497.90 2300 ---- 518.40B 495.20A 518.40B 516.10 +13.30 502.80 162 2305 ---- 521.00B 504.00A 521.00B 521.00 +13.40 507.60 2310 ---- 525.90B 508.90A 525.90B 525.90 +13.40 512.50 2315 ---- 530.80B 513.70A 530.80B 530.80 +13.40 517.40 2320 ---- 535.60B 518.60A 535.60B 535.70 +13.40 522.30 2325 ---- 542.90B 519.60A 542.90B 540.60 +13.40 527.20 2330 ---- 545.60B 528.40A 545.60B 545.50 +13.40 532.10 2335 ---- 550.40B 533.30A 550.40B 550.40 +13.40 537.00 2340 ---- 555.30B 538.20A 555.30B 555.30 +13.40 541.90 2350 ---- 567.40B 544.00A 567.40B 565.20 +13.50 551.70 2360 ---- 575.00B 557.90A 575.00B 575.00 +13.40 561.60 2370 ---- 584.90B 567.80A 584.90B 584.90 +13.50 571.40 2375 ---- 592.00B 568.50A 592.00B 589.80 +13.40 576.40 2380 ---- 594.90B 577.60A 594.90B 594.80 +13.50 581.30 2390 ---- 604.80B 587.60A 604.80B 604.70 +13.50 591.20 2400 ---- 616.70B 593.10A 616.70B 614.60 +13.50 601.10 5 2410 ---- 624.40B 607.40A 624.40B 624.50 +13.50 611.00 2420 ---- 634.30B 617.30A 634.30B 634.50 +13.60 620.90 2425 ---- 641.50B 617.70A 641.50B 639.40 +13.60 625.80 2430 ---- 644.20B 627.20A 644.10B 644.40 +13.60 630.80 2440 ---- 654.20B 637.10A 654.20B 654.40 +13.70 640.70 2450 ---- 666.30B 642.40A 666.30B 664.30 +13.60 650.70 2475 ---- 691.10B 667.20A 691.10B 689.30 +13.70 675.60 2500 ---- 716.00B 692.00A 716.00B 714.30 +13.70 700.60 2525 ---- 740.90B 716.80A 740.90B 739.30 +13.70 725.60 2550 ---- 764.30B 741.70A 764.30B 764.30 +13.70 750.60 2575 ---- 789.00B 766.70A 789.00B 789.30 +13.70 775.60 2600 ---- 814.00B 797.10A 814.00B 814.30 +13.70 800.60 2625 ---- 838.90B 822.10A 838.70B 839.30 +13.70 825.60 2700 ---- 913.70B 897.20A 913.70B 914.30 +13.70 900.60 2850 ---- 1063.60B 1047.40A 1063.60B 1064.30 +13.70 1050.60 2900 ---- 1113.40B 1097.50A 1113.40B 1114.30 +13.70 1100.60 3000 ---- 1213.40B 1197.70A 1213.40B 1214.30 +13.70 1200.60 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 -.10 .20 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .20 UNCH .20 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 1.20 +.10 1.10 5000 1225 ---- ---- ---- ---- 1.40 +.10 1.30 30 1250 ---- ---- ---- ---- 1.60 +.10 1.50 1 1275 ---- 1.80B ---- ---- 1.90 +.20 1.70 75 1300 ---- 2.10B ---- ---- 2.20 +.20 2.00 2 1325 ---- 2.50B ---- 2.50B 2.70 +.30 2.40 25 1350 ---- 3.00B ---- 3.00B 3.20 +.30 2.90 1375 ---- 3.60B ---- 3.60B 3.80 +.40 3.40 1390 ---- 4.10B ---- 4.10B 4.20 +.40 3.80 1400 ---- 4.40B ---- 4.40B 4.60 +.50 25 4.10 102 1410 ---- 4.80B ---- 4.80B 4.90 +.40 4.50 1 1420 ---- 5.20B ---- 5.20B 5.30 +.50 4.80 1425 ---- 5.40B ---- 5.40B 5.50 +.50 5.00 1430 ---- 5.60B ---- 5.60B 5.70 +.50 5.20 1440 ---- 6.00B ---- 6.00B 6.10 +.50 5.60 1450 ---- 6.50B ---- 6.50B 6.60 +.50 6.10 302 1460 ---- 7.00B ---- 7.00B 7.10 +.60 6.50 1 1470 ---- 7.50B ---- 7.50B 7.70 +.70 7.00 1475 ---- 7.80B ---- 7.80B 8.00 +.70 7.30 1480 ---- 8.10B ---- 8.10B 8.30 +.70 7.60 1490 ---- 8.80B ---- 8.70B 8.90 +.70 8.20 1495 ---- 9.10B ---- 9.10B 9.30 +.80 8.50 1500 ---- 9.50B 8.80A 9.50B 9.60 +.70 8.90 4 1505 ---- 9.90B ---- 9.90B 10.00 +.80 9.20 1510 ---- 10.20B 9.50A 10.20B 10.40 +.80 9.60 1515 ---- 10.60B 9.90A 10.60B 10.80 +.80 10.00 1520 ---- 11.10B 10.20A 11.10B 11.20 +.80 10.40 1525 ---- 11.50B 10.60A 11.50B 11.60 +.80 10.80 1530 ---- 11.90B 11.00A 11.90B 12.10 +.90 11.20 1535 ---- 12.40B 11.40A 12.40B 12.50 +.90 11.60 1540 ---- 12.90B 11.90A 12.90B 13.00 +.90 12.10 1545 ---- 13.40B 12.30A 13.40B 13.50 +.90 12.60 1550 ---- 13.90B 12.80A 13.90B 14.00 +.90 13.10 1555 ---- 14.50B 13.20A 14.50B 14.60 +1.00 13.60 1560 ---- 15.00B 13.70A 15.00B 15.10 +1.00 14.10 1565 ---- 15.70B 14.30A 15.70B 15.70 +1.00 14.70 1570 ---- 16.20B 14.80A 16.20B 16.30 +1.00 15.30 1575 ---- 16.90B 15.40A 16.90B 16.90 +1.10 15.80 1 1580 ---- 17.60B 15.90A 17.60B 17.60 +1.10 16.50 1585 ---- 18.20B 16.50A 18.20B 18.30 +1.20 17.10 1590 ---- 19.00B 17.10A 19.00B 19.00 +1.20 17.80 1595 ---- 19.70B 17.80A 19.70B 19.70 +1.30 18.40 1600 ---- 20.50B 18.50A 20.50B 20.50 +1.40 19.10 1 53 1605 ---- 21.30B 19.20A 21.30B 21.30 +1.40 19.90 1610 ---- 22.10B 19.90A 22.10B 22.10 +1.50 20.60 1615 ---- 23.00B 20.60A 23.00B 23.00 +1.60 21.40 1620 ---- 23.90B 21.40A 23.90B 23.80 +1.50 22.30 1625 ---- 24.80B 22.20A 24.80B 24.80 +1.70 23.10 1630 ---- 25.70B 23.00A 25.70B 25.70 +1.70 24.00 1635 ---- 26.70B 23.90A 26.70B 26.70 +1.80 24.90 1640 ---- 27.80B 24.80A 27.80B 27.70 +1.90 25.80 1645 ---- 28.80B 25.70A 28.80B 28.80 +2.00 26.80 1650 ---- 30.00B 26.70A 30.00B 29.90 +2.10 27.80 1655 ---- 31.10B 27.70A 31.10B 31.00 +2.10 28.90 1660 ---- 32.30B 28.70A 32.30B 32.20 +2.30 29.90 1 1665 ---- 33.50B 29.80A 33.50B 33.40 +2.30 31.10 1670 ---- 34.80B 30.90A 34.80B 34.70 +2.50 32.20 1 1675 ---- 36.10B 32.00A 36.10B 36.00 +2.60 33.40 15 1680 ---- 37.50B 33.20A 37.50B 37.40 +2.70 34.70 1685 ---- 38.90B 34.40A 38.90B 38.80 +2.80 36.00 7 1690 ---- 40.30B 35.70A 40.30B 40.20 +2.90 37.30 1695 ---- 41.80B 37.10A 41.80B 41.70 +3.00 38.70 1700 ---- 43.40B 38.40A 43.40B 43.20 +3.10 40.10 1 1705 ---- 45.00B 39.80A 45.00B 44.80 +3.20 41.60 1710 ---- 46.60B 41.30A 46.60B 46.50 +3.40 43.10 1715 ---- 48.30B 42.80A 48.30B 48.20 +3.50 44.70 1720 ---- 50.10B 44.30A 50.10B 49.90 +3.50 46.40 1725 ---- 51.90B 45.90A 51.90B 51.70 +3.70 48.00 100 1730 ---- 53.80B 47.50A 53.80B 53.50 +3.70 49.80 52 1735 ---- 55.70B 49.20A 55.70B 55.40 +3.80 51.60 1740 ---- 57.60B 51.00A 57.60B 57.40 +4.00 53.40 1745 ---- 59.70B 52.80A 59.70B 59.40 +4.10 55.30 1750 ---- 61.80B 54.60A 61.80B 61.40 +4.20 57.20 9 60 1755 ---- 63.90B 56.50A 63.90B 63.60 +4.40 59.20 1760 ---- 66.10B 58.50A 66.10B 65.70 +4.40 61.30 1765 ---- 68.30B 60.50A 68.30B 67.90 +4.50 63.40 1770 ---- 70.60B 62.50A 70.60B 70.20 +4.70 65.50 1775 ---- 73.00B 64.70A 73.00B 72.60 +4.90 67.70 1780 ---- 75.40B 66.80A 75.40B 75.00 +5.00 70.00 1785 ---- 77.90B 69.10A 77.90B 77.40 +5.10 72.30 1790 ---- 80.40B 71.30A 80.40B 79.90 +5.30 74.60 1795 ---- 83.00B 73.70A 83.00B 82.50 +5.40 77.10 1800 ---- 85.70B 76.10A 85.70B 85.10 +5.60 79.50 1805 ---- 88.40B 78.50A 88.40B 87.80 +5.80 82.00 1810 ---- 91.10B 81.00A 91.10B 90.50 +5.90 84.60 1815 ---- 94.00B 83.60A 94.00B 93.30 +6.10 87.20 1820 ---- 96.80B 86.20A 96.80B 96.10 +6.20 89.90 1825 ---- 99.70B 88.90A 99.70B 99.00 +6.40 92.60 4 1830 ---- 102.70B 91.60A 102.70B 102.00 +6.60 95.40 1835 ---- 105.70B 94.40A 105.70B 104.90 +6.60 98.30 1840 ---- 108.80B 97.20A 108.80B 108.00 +6.80 101.20 1 1 1845 ---- 112.00B 100.10A 112.00B 111.10 +7.00 104.10 1850 ---- 115.10B 103.00A 115.10B 114.20 +7.10 107.10 30 1855 ---- 118.40B 106.00A 118.40B 117.40 +7.20 110.20 1860 ---- 121.60B 109.00A 121.60B 120.70 +7.40 113.30 1865 ---- 125.00B 112.10A 125.00B 123.90 +7.50 116.40 1870 ---- 128.30B 115.20A 128.30B 127.30 +7.70 119.60 1875 ---- 131.70B 118.40A 131.70B 130.70 +7.80 122.90 1880 ---- 135.20B 121.60A 135.20B 134.10 +8.00 126.10 1885 ---- 138.70B 124.90A 138.70B 137.50 +8.00 129.50 1890 ---- 142.20B 128.20A 142.20B 141.00 +8.10 132.90 1895 ---- 145.80B 131.60A 145.80B 144.60 +8.30 136.30 1900 ---- 149.40B 135.00A 149.40B 148.20 +8.40 139.80 1905 ---- 153.10B 138.40A 153.10B 151.80 +8.50 143.30 1910 ---- 156.70B 141.90A 156.70B 155.50 +8.70 146.80 1915 ---- 160.50B 145.40A 160.50B 159.20 +8.80 150.40 1920 ---- 164.20B 149.00A 164.20B 162.90 +8.90 154.00 1925 ---- 168.00B 152.60A 168.00B 166.70 +9.00 157.70 1930 ---- 171.90B 156.20A 171.90B 170.50 +9.10 161.40 1935 ---- 175.70B 159.90A 175.70B 174.30 +9.20 165.10 1940 ---- 179.60B 163.60A 179.60B 178.20 +9.30 168.90 1945 ---- 183.50B 167.40A 183.50B 182.10 +9.40 172.70 1950 ---- 187.50B 171.20A 187.50B 186.00 +9.50 176.50 1955 ---- 191.50B 175.00A 191.50B 189.90 +9.50 180.40 1960 ---- 195.50B 178.80A 195.50B 193.90 +9.70 184.20 1965 ---- 199.50B 182.70A 199.50B 197.90 +9.80 188.10 1970 ---- 203.60B 186.60A 203.60B 202.00 +9.90 192.10 1975 ---- 207.70B 190.50A 207.70B 206.00 +9.90 196.10 1980 ---- 211.80B 194.50A 211.80B 210.10 +10.00 200.10 1985 ---- 215.90B 198.50A 215.90B 214.30 +10.20 204.10 1990 ---- 220.10B 202.50A 220.10B 218.40 +10.30 208.10 1995 ---- 224.30B 206.50A 224.30B 222.50 +10.30 212.20 2000 ---- 228.50B 210.60A 228.50B 226.70 +10.40 216.30 2005 ---- 232.70B 214.70A 232.70B 230.90 +10.50 220.40 2010 ---- 236.90B 218.80A 236.90B 235.20 +10.60 224.60 2015 ---- 241.20B 222.90A 241.20B 239.40 +10.70 228.70 2020 ---- 245.50B 227.10A 245.50B 243.70 +10.80 232.90 2025 ---- 249.80B 231.20A 249.80B 247.90 +10.80 237.10 2030 ---- 254.10B 235.40A 254.10B 252.20 +10.90 241.30 2035 ---- 258.40B 239.60A 258.40B 256.60 +11.00 245.60 2040 ---- 262.80B 243.90A 262.80B 260.90 +11.00 249.90 2045 ---- 267.20B 248.10A 267.20B 265.20 +11.00 254.20 2050 ---- 271.50B 252.40A 271.50B 269.60 +11.10 258.50 2055 ---- 276.00B 256.70A 276.00B 274.00 +11.20 262.80 2060 ---- 280.40B 261.00A 280.40B 278.40 +11.30 267.10 2065 ---- 284.80B 265.40A 284.80B 282.80 +11.30 271.50 2070 ---- 289.30B 269.70A 289.30B 287.20 +11.30 275.90 2075 ---- 293.70B 274.10A 293.70B 291.70 +11.50 280.20 2080 ---- 298.20B 278.50A 298.20B 296.10 +11.40 284.70 2085 ---- 302.70B 282.90A 302.70B 300.60 +11.50 289.10 2090 ---- 307.20B 287.30A 307.20B 305.10 +11.60 293.50 2095 ---- 311.70B 291.70A 311.70B 309.60 +11.60 298.00 2100 ---- 316.30B 296.20A 316.30B 314.10 +11.70 302.40 2105 ---- 320.80B 300.60A 320.80B 318.60 +11.70 306.90 2110 ---- 325.40B 305.10A 325.40B 323.10 +11.70 311.40 1 2115 ---- 329.90B 309.60A 329.90B 327.70 +11.80 315.90 2120 ---- 334.50B 314.10A 334.50B 332.20 +11.80 320.40 1 2125 ---- 339.10B 318.60A 339.10B 336.80 +11.90 324.90 2130 ---- 343.70B 323.10A 343.70B 341.40 +11.90 329.50 2135 ---- 348.30B 327.60A 348.30B 346.00 +12.00 334.00 2140 ---- 352.90B 332.20A 352.90B 350.60 +12.00 338.60 2145 ---- 357.60B 336.70A 357.60B 355.20 +12.00 343.20 1 2150 ---- 362.20B 341.30A 362.20B 359.80 +12.10 347.70 2155 ---- 366.80B 345.90A 366.80B 364.50 +12.20 352.30 2160 ---- 371.50B 350.50A 371.50B 369.10 +12.20 356.90 2165 ---- 376.10B 355.10A 376.10B 373.70 +12.10 361.60 2170 ---- 380.80B 359.70A 380.80B 378.40 +12.20 366.20 2175 ---- 385.50B 364.30A 385.50B 383.10 +12.30 370.80 2180 ---- 390.20B 368.90A 390.20B 387.80 +12.30 375.50 2185 ---- 394.90B 373.60A 394.90B 392.40 +12.30 380.10 2190 ---- 399.60B 378.20A 399.60B 397.10 +12.30 384.80 2195 ---- 404.30B 382.90A 404.30B 401.80 +12.40 389.40 2200 ---- 409.00B 387.50A 409.00B 406.50 +12.40 394.10 1 2205 ---- 413.70B 392.20A 413.70B 411.20 +12.40 398.80 2210 ---- 418.50B 396.90A 418.50B 416.00 +12.50 403.50 2215 ---- 423.20B 401.60A 423.20B 420.70 +12.50 408.20 2220 ---- 427.90B 406.30A 427.90B 425.40 +12.50 412.90 2225 ---- 432.70B 411.00A 432.70B 430.20 +12.60 417.60 1 2230 ---- 435.40B 415.70A 435.40B 434.90 +12.60 422.30 2 2235 ---- 439.40B 420.40A 439.40B 439.70 +12.70 427.00 1 2240 ---- 444.20B 425.10A 444.20B 444.40 +12.60 431.80 2 2245 ---- 449.00B 429.80A 449.00B 449.20 +12.70 436.50 3 2250 ---- 456.50B 434.60A 456.50B 454.00 +12.70 441.30 2255 ---- 458.50B 439.30A 458.50B 458.70 +12.70 446.00 2 2260 ---- 463.30B 447.30A 463.10B 463.50 +12.70 450.80 2265 ---- 468.10B 452.10A 468.10B 468.30 +12.80 455.50 2270 ---- 472.90B 456.80A 472.90B 473.10 +12.80 460.30 1 2275 ---- 480.50B 458.30A 480.50B 477.90 +12.80 465.10 2280 ---- 482.40B 466.40A 482.40B 482.70 +12.80 469.90 2 2290 ---- 492.00B 476.00A 492.00B 492.30 +12.80 479.50 2300 ---- 504.60B 482.20A 504.60B 502.00 +12.90 489.10 2310 ---- 511.30B 495.20A 511.30B 511.60 +12.90 498.70 2320 ---- 521.00B 504.90A 521.00B 521.30 +13.00 508.30 2325 ---- 528.80B 506.30A 528.80B 526.20 +13.10 513.10 2330 ---- 530.70B 514.50A 530.70B 531.00 +13.00 518.00 2 2340 ---- 540.50B 524.30A 540.30B 540.70 +13.00 527.70 2350 ---- 553.10B 530.40A 553.10B 550.50 +13.10 537.40 1 2360 ---- 560.00B 543.70A 559.80B 560.20 +13.10 547.10 2370 ---- 569.80B 553.50A 569.60B 570.00 +13.20 556.80 2375 ---- 577.50B 554.70A 577.50B 574.90 +13.20 561.70 2380 ---- 579.50B 563.30A 579.50B 579.80 +13.20 566.60 2400 ---- 601.90B 579.00A 601.90B 599.40 +13.30 586.10 2425 ---- 626.50B 603.40A 626.50B 624.00 +13.40 610.60 2450 ---- 651.00B 627.90A 651.00B 648.60 +13.40 635.20 2475 ---- 675.70B 652.50A 675.70B 673.40 +13.50 659.90 2500 ---- 700.40B 677.10A 700.40B 698.20 +13.50 684.70 2525 ---- 725.20B 701.80A 725.20B 723.10 +13.60 709.50 2550 ---- 750.00B 726.50A 750.00B 748.00 +13.60 734.40 2575 ---- 774.90B 751.30A 774.90B 773.00 +13.60 759.40 2700 ---- 897.40B 881.40A 897.40B 898.00 +13.60 884.40 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.60 +.20 1.40 1225 ---- ---- ---- ---- 1.80 +.10 1.70 1250 ---- ---- ---- ---- 2.20 +.20 2.00 1275 ---- ---- ---- ---- 2.50 +.10 2.40 30 1300 ---- ---- ---- ---- 3.00 +.20 2.80 1325 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1350 ---- 4.10B ---- 4.10B 4.20 +.30 3.90 40 1375 ---- 4.90B ---- 4.90B 5.00 +.40 4.60 1390 ---- 5.40B ---- 5.40B 5.60 +.50 5.10 1400 ---- 5.80B ---- 5.80B 6.00 +.50 5.50 1410 ---- 6.20B ---- 6.20B 6.50 +.60 5.90 1420 ---- 6.70B ---- 6.70B 6.90 +.60 6.30 1425 ---- 6.90B ---- 6.90B 7.20 +.60 6.60 1430 ---- 7.20B ---- 7.20B 7.40 +.60 6.80 1440 ---- 7.70B ---- 7.70B 8.00 +.70 7.30 1450 ---- 8.30B 7.80A 7.80A 8.50 +.60 7.90 4 1460 ---- 8.90B ---- 8.90B 9.10 +.70 8.40 1470 ---- 9.60B ---- 9.60B 9.80 +.80 9.00 1475 ---- 9.90B ---- 9.90B 10.10 +.70 9.40 1480 ---- 10.30B ---- 10.30B 10.50 +.80 9.70 1490 ---- 11.10B ---- 11.10B 11.20 +.80 10.40 1495 ---- 11.50B 10.70A 11.50B 11.60 +.80 10.80 1500 ---- 11.90B 11.10A 11.90B 12.00 +.80 11.20 1505 ---- 12.30B 11.50A 12.30B 12.40 +.80 11.60 1510 ---- 12.80B 11.90A 12.80B 12.90 +.90 12.00 1515 ---- 13.20B 12.30A 13.20B 13.30 +.80 12.50 1520 ---- 13.70B 12.80A 13.70B 13.80 +.90 12.90 1 1525 ---- 14.20B 13.20A 14.20B 14.30 +.90 13.40 1 1530 ---- 14.70B 13.70A 14.70B 14.80 +.90 13.90 31 1535 ---- 15.30B 14.10A 15.30B 15.30 +.90 14.40 1540 ---- 15.80B 14.60A 15.80B 15.90 +1.00 14.90 1545 ---- 16.40B 15.10A 16.40B 16.50 +1.00 15.50 19 1550 ---- 17.00B 15.70A 17.00B 17.10 +1.00 16.10 10 1555 ---- 17.60B 16.20A 17.60B 17.70 +1.10 16.60 1560 ---- 18.30B 16.80A 18.30B 18.30 +1.00 17.30 36 1565 ---- 18.90B 17.40A 18.90B 19.00 +1.10 17.90 1570 ---- 19.60B 18.00A 19.60B 19.70 +1.20 18.50 1575 ---- 20.30B 18.60A 20.30B 20.40 +1.20 19.20 1580 ---- 21.10B 19.30A 21.10B 21.10 +1.20 19.90 1585 ---- 21.80B 20.00A 21.80B 21.90 +1.30 20.60 1590 ---- 22.60B 20.70A 22.60B 22.70 +1.30 21.40 1595 ---- 23.50B 21.40A 23.50B 23.50 +1.30 22.20 1600 ---- 24.30B 22.10A 24.30B 24.40 +1.50 22.90 586 1605 ---- 25.20B 22.90A 25.20B 25.20 +1.40 23.80 1610 ---- 26.10B 23.70A 26.10B 26.20 +1.60 24.60 1615 ---- 27.10B 24.50A 27.10B 27.10 +1.60 25.50 1620 ---- 28.00B 25.40A 28.00B 28.10 +1.70 26.40 1625 ---- 29.10B 26.30A 29.10B 29.10 +1.80 27.30 1630 ---- 30.10B 27.20A 30.10B 30.10 +1.80 28.30 1 1635 ---- 31.20B 28.20A 31.20B 31.20 +1.90 29.30 1640 ---- 32.30B 29.10A 32.30B 32.30 +2.00 30.30 1645 ---- 33.50B 30.20A 33.50B 33.40 +2.00 31.40 2 1650 ---- 34.70B 31.20A 34.70B 34.60 +2.10 32.50 13 1655 ---- 35.90B 32.30A 35.90B 35.80 +2.20 33.60 1660 ---- 37.20B 33.40A 37.20B 37.10 +2.30 34.80 3 1665 ---- 38.50B 34.60A 38.50B 38.40 +2.40 36.00 1 1670 ---- 39.80B 35.80A 39.80B 39.80 +2.50 37.30 2 1675 ---- 41.20B 37.00A 41.20B 41.20 +2.60 38.60 1680 ---- 42.70B 38.30A 42.70B 42.60 +2.70 39.90 1685 ---- 44.20B 39.60A 44.20B 44.10 +2.80 41.30 1690 ---- 45.70B 41.00A 45.70B 45.60 +2.90 42.70 1695 ---- 47.30B 42.40A 47.30B 47.20 +3.00 44.20 1700 ---- 48.90B 43.80A 48.90B 48.80 +3.10 45.70 148 1705 ---- 50.60B 45.30A 50.60B 50.50 +3.30 47.20 1710 ---- 52.30B 46.80A 52.30B 52.20 +3.40 48.80 1715 ---- 54.10B 48.40A 54.10B 54.00 +3.50 50.50 1720 ---- 55.90B 50.00A 55.90B 55.80 +3.60 52.20 1725 ---- 57.80B 51.70A 57.80B 57.60 +3.60 54.00 1730 ---- 59.70B 53.40A 59.70B 59.60 +3.80 55.80 1735 ---- 61.70B 55.20A 61.70B 61.50 +3.90 57.60 1740 ---- 63.70B 57.00A 63.70B 63.60 +4.10 59.50 1745 ---- 65.80B 58.90A 65.80B 65.60 +4.10 61.50 1750 ---- 68.00B 60.80A 68.00B 67.80 +4.30 63.50 14 1755 ---- 70.20B 62.80A 70.20B 69.90 +4.40 65.50 1760 ---- 72.40B 64.80A 72.40B 72.20 +4.60 67.60 1765 ---- 74.70B 66.90A 74.70B 74.40 +4.60 69.80 1770 ---- 77.00B 69.00A 77.00B 76.70 +4.70 72.00 3 1775 ---- 79.40B 71.20A 79.40B 79.10 +4.90 74.20 300 1780 ---- 81.90B 73.40A 81.90B 81.50 +5.00 76.50 1785 ---- 84.40B 75.60A 84.40B 84.00 +5.10 78.90 1790 ---- 86.90B 78.00A 86.90B 86.50 +5.20 81.30 1795 ---- 89.60B 80.30A 89.60B 89.10 +5.40 83.70 1800 ---- 92.20B 82.80A 92.20B 91.70 +5.50 10 86.20 3 149 1805 ---- 94.90B 85.30A 94.90B 94.40 +5.60 88.80 1810 ---- 97.70B 87.80A 97.70B 97.10 +5.70 91.40 1815 ---- 100.50B 90.40A 100.50B 99.90 +5.90 94.00 1820 ---- 103.40B 93.00A 103.40B 102.70 +6.00 96.70 1 1 1825 ---- 106.30B 95.70A 106.30B 105.50 +6.00 99.50 365 1830 ---- 109.30B 98.40A 109.30B 108.50 +6.20 102.30 1835 ---- 112.30B 101.20A 112.30B 111.40 +6.30 105.10 1840 ---- 115.40B 104.00A 115.40B 114.50 +6.50 108.00 1845 ---- 118.50B 106.90A 118.50B 117.50 +6.50 111.00 1850 ---- 121.60B 109.80A 121.60B 120.70 +6.70 114.00 1855 ---- 124.80B 112.80A 124.80B 123.80 +6.80 117.00 1860 ---- 128.10B 115.80A 128.10B 127.00 +6.90 120.10 1865 ---- 131.40B 118.90A 131.40B 130.30 +7.10 123.20 1870 ---- 134.70B 122.00A 134.70B 133.60 +7.20 126.40 1875 ---- 138.10B 125.20A 138.10B 137.00 +7.40 129.60 1880 ---- 141.50B 128.40A 141.50B 140.40 +7.50 132.90 1885 ---- 145.00B 131.60A 145.00B 143.80 +7.60 136.20 1890 ---- 148.50B 134.90A 148.50B 147.30 +7.80 139.50 1895 ---- 152.00B 138.30A 152.00B 150.80 +7.90 142.90 1900 ---- 155.60B 141.60A 155.60B 154.30 +7.90 146.40 10 1905 ---- 159.20B 145.00A 159.20B 157.90 +8.10 149.80 1 1910 ---- 162.80B 148.50A 162.80B 161.50 +8.20 153.30 1 1915 ---- 166.50B 152.00A 166.50B 165.20 +8.30 156.90 2 1920 ---- 170.20B 155.50A 170.20B 168.90 +8.50 160.40 1925 ---- 174.00B 159.10A 174.00B 172.60 +8.60 164.00 1930 ---- 177.80B 162.70A 177.80B 176.40 +8.70 167.70 1935 ---- 181.60B 166.30A 181.60B 180.20 +8.80 171.40 1940 ---- 185.40B 170.00A 185.40B 184.00 +8.90 175.10 1945 ---- 189.30B 173.70A 189.30B 187.80 +9.00 178.80 1950 ---- 193.20B 177.40A 193.20B 191.70 +9.10 182.60 1955 ---- 197.10B 181.10A 197.10B 195.60 +9.20 186.40 1960 ---- 201.00B 184.90A 201.00B 199.50 +9.30 190.20 1965 ---- 205.00B 188.70A 205.00B 203.50 +9.40 194.10 1970 ---- 209.00B 192.60A 209.00B 207.50 +9.60 197.90 1975 ---- 213.00B 196.50A 213.00B 211.50 +9.60 201.90 1980 ---- 217.10B 200.40A 217.10B 215.50 +9.70 205.80 1985 ---- 221.20B 204.30A 221.20B 219.50 +9.70 209.80 1990 ---- 225.30B 208.30A 225.30B 223.60 +9.80 213.80 1995 ---- 229.40B 212.20A 229.40B 227.70 +9.90 217.80 2000 ---- 233.50B 216.20A 233.50B 231.80 +10.00 221.80 2005 ---- 237.70B 220.30A 237.70B 236.00 +10.10 225.90 2010 ---- 241.90B 224.30A 241.90B 240.10 +10.20 229.90 2015 ---- 246.10B 228.40A 246.10B 244.30 +10.20 234.10 2020 ---- 250.30B 232.50A 250.30B 248.50 +10.30 238.20 2025 ---- 254.50B 236.60A 254.50B 252.70 +10.40 242.30 2030 ---- 258.80B 240.70A 258.80B 257.00 +10.50 246.50 2035 ---- 263.10B 244.90A 263.10B 261.20 +10.50 250.70 2040 ---- 267.40B 249.10A 267.40B 265.50 +10.60 254.90 2045 ---- 271.70B 253.30A 271.70B 269.80 +10.70 259.10 2050 ---- 276.00B 257.50A 276.00B 274.10 +10.70 263.40 2055 ---- 280.40B 261.70A 280.40B 278.40 +10.80 267.60 2060 ---- 284.70B 266.00A 284.70B 282.80 +10.90 271.90 2065 ---- 289.10B 270.30A 289.10B 287.10 +10.90 276.20 2070 ---- 293.50B 274.50A 293.50B 291.50 +11.00 280.50 2075 ---- 297.90B 278.90A 297.90B 295.90 +11.10 284.80 2080 ---- 302.30B 283.20A 302.30B 300.30 +11.10 289.20 2085 ---- 306.70B 287.50A 306.70B 304.70 +11.20 293.50 2090 ---- 311.20B 291.90A 311.20B 309.10 +11.20 297.90 2095 ---- 315.70B 296.20A 315.70B 313.60 +11.30 302.30 2100 ---- 320.10B 300.60A 320.10B 318.00 +11.30 306.70 2105 ---- 324.60B 305.00A 324.60B 322.50 +11.40 311.10 2110 ---- 329.10B 309.40A 329.10B 327.00 +11.50 315.50 2115 ---- 333.60B 313.80A 333.60B 331.50 +11.50 320.00 2120 ---- 338.10B 318.30A 338.10B 336.00 +11.60 324.40 2125 ---- 342.70B 322.70A 342.70B 340.50 +11.60 328.90 2130 ---- 347.20B 327.20A 347.20B 345.00 +11.70 333.30 2135 ---- 351.80B 331.70A 351.80B 349.50 +11.70 337.80 2140 ---- 356.30B 336.20A 356.30B 354.10 +11.80 342.30 2145 ---- 360.90B 340.70A 360.90B 358.60 +11.80 346.80 2150 ---- 365.50B 345.20A 365.50B 363.20 +11.80 351.40 2155 ---- 370.10B 349.70A 370.10B 367.80 +11.90 355.90 2160 ---- 374.70B 354.20A 374.70B 372.40 +12.00 360.40 2165 ---- 379.30B 358.80A 379.20B 377.00 +12.00 365.00 2170 ---- 383.90B 363.30A 383.90B 381.60 +12.10 369.50 2175 ---- 388.50B 367.90A 388.50B 386.20 +12.10 374.10 2180 ---- 393.20B 372.40A 393.20B 390.80 +12.10 378.70 2185 ---- 397.80B 377.00A 397.80B 395.40 +12.10 383.30 2190 ---- 402.50B 381.60A 402.50B 400.10 +12.20 387.90 2195 ---- 407.10B 386.20A 407.10B 404.70 +12.20 392.50 2200 ---- 411.80B 390.80A 411.80B 409.40 +12.30 397.10 2205 ---- 416.50B 395.40A 416.50B 414.00 +12.30 401.70 2210 ---- 421.20B 400.10A 421.20B 418.70 +12.30 406.40 2215 ---- 425.90B 404.70A 425.90B 423.40 +12.40 411.00 2 2220 ---- 430.60B 409.40A 430.60B 428.00 +12.30 415.70 1 2225 ---- 435.30B 414.00A 435.30B 432.70 +12.40 420.30 2230 ---- 440.00B 418.70A 440.00B 437.40 +12.40 425.00 2235 ---- 444.70B 423.30A 444.70B 442.10 +12.40 429.70 3 2240 ---- 449.40B 428.00A 449.40B 446.90 +12.50 434.40 2245 ---- 454.10B 432.70A 454.10B 451.60 +12.60 439.00 2250 ---- 458.90B 437.40A 458.90B 456.30 +12.60 443.70 2255 ---- 463.60B 442.10A 463.60B 461.00 +12.60 448.40 2260 ---- 468.40B 446.80A 468.40B 465.80 +12.60 453.20 2265 ---- 473.10B 451.50A 473.10B 470.50 +12.60 457.90 2270 ---- 477.90B 456.20A 477.90B 475.30 +12.70 462.60 2275 ---- 482.60B 460.90A 482.60B 480.00 +12.70 467.30 2280 ---- 483.90B 465.60A 483.90B 484.80 +12.70 472.10 2290 ---- 493.00B 475.10A 492.80B 494.30 +12.70 481.60 2300 ---- 506.50B 484.60A 506.50B 503.90 +12.80 491.10 2310 ---- 512.10B 497.60A 511.90B 513.40 +12.70 500.70 2 2320 ---- 522.20B 507.20A 522.20B 523.00 +12.80 510.20 2325 ---- 530.50B 508.40A 530.50B 527.90 +12.90 515.00 2330 ---- 531.50B 516.80A 531.50B 532.70 +12.90 519.80 2340 ---- 541.10B 526.40A 541.10B 542.30 +12.90 529.40 2350 ---- 554.70B 532.40A 554.70B 552.00 +13.00 539.00 2360 ---- 560.50B 545.70A 560.50B 561.60 +12.90 548.70 2370 ---- 570.10B 555.40A 570.10B 571.30 +12.90 558.40 2 2375 ---- 578.90B 556.40A 578.90B 576.20 +13.00 563.20 2 2380 ---- 579.90B 565.10A 579.90B 581.00 +13.00 568.00 1 2400 ---- 603.20B 580.60A 603.20B 600.50 +13.10 587.40 6 2425 ---- 627.60B 604.80A 627.60B 624.90 +13.10 611.80 2450 ---- 652.00B 629.20A 652.00B 649.40 +13.20 636.20 1 2475 ---- 676.60B 653.60A 676.60B 674.00 +13.30 660.70 2500 ---- 701.10B 678.10A 701.10B 698.70 +13.40 685.30 3 2525 ---- 725.80B 702.60A 725.80B 723.40 +13.40 710.00 2550 ---- 750.50B 727.20A 750.50B 748.20 +13.50 734.70 2575 ---- 775.30B 751.90A 775.30B 773.10 +13.60 759.50 2600 ---- 800.10B 776.60A 800.10B 798.00 +13.60 784.40 3000 ---- 1195.40B 1182.30A 1195.10B 1198.00 +13.60 1184.40 4000 ---- 2192.80B 2183.70A 2192.40B 2198.00 +13.60 2184.40 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.90 +.10 1.80 1225 ---- ---- ---- ---- 2.30 +.20 2.10 1250 ---- ---- ---- ---- 2.70 +.20 2.50 1275 ---- 3.00B ---- 3.00B 3.20 +.30 2.90 1300 ---- 3.50B ---- 3.50B 3.70 +.30 3.40 1325 ---- 4.20B ---- 4.20B 4.40 +.40 4.00 1350 ---- 5.00B ---- 5.00B 5.10 +.40 4.70 1375 ---- 5.90B ---- 5.90B 6.00 +.40 5.60 25 1400 ---- 6.90B ---- 6.90B 7.10 +.50 6.60 25 25 1410 ---- 7.40B ---- 7.40B 7.50 +.50 7.00 1420 ---- 7.90B ---- 7.90B 8.00 +.50 7.50 1425 ---- 8.10B ---- 8.10B 8.30 +.60 7.70 1430 ---- 8.40B ---- 8.40B 8.60 +.60 8.00 1440 ---- 9.00B ---- 9.00B 9.20 +.60 8.60 1450 ---- 9.60B ---- 9.60B 9.80 +.70 9.10 1460 ---- 10.30B ---- 10.30B 10.40 +.60 9.80 1470 ---- 11.00B ---- 11.00B 11.10 +.60 10.50 1475 ---- 11.40B ---- 11.40B 11.50 +.70 10.80 1480 ---- 11.80B ---- 11.80B 11.90 +.70 11.20 1490 ---- 12.60B 11.90A 11.90A 12.70 +.70 12.00 1500 ---- 13.40B 12.70A 12.70A 13.50 +.70 12.80 1505 ---- 13.90B 13.10A 13.10A 14.00 +.80 13.20 1510 ---- 14.40B 13.50A 13.50A 14.40 +.70 13.70 1515 ---- 14.90B 14.00A 14.00A 14.90 +.70 14.20 1520 ---- 15.40B 14.40A 14.40A 15.40 +.80 14.60 1525 ---- 15.90B 14.90A 14.90A 16.00 +.90 15.10 1530 ---- 16.40B 15.40A 15.40A 16.50 +.90 15.60 1535 ---- 17.00B 15.90A 15.90A 17.10 +.90 16.20 1540 ---- 17.50B 16.40A 16.40A 17.60 +.90 16.70 1545 ---- 18.10B 16.90A 16.90A 18.20 +.90 17.30 1550 ---- 18.80B 17.50A 17.50A 18.90 +1.00 17.90 1150 1555 ---- 19.40B 18.00A 18.00A 19.50 +1.00 18.50 1560 ---- 20.00B 18.60A 18.60A 20.10 +1.00 19.10 2 1565 ---- 20.70B 19.20A 19.20A 20.80 +1.10 19.70 1570 ---- 21.40B 19.80A 19.80A 21.50 +1.10 20.40 1575 ---- 22.10B 20.50A 20.50A 22.30 +1.20 21.10 1580 ---- 22.90B 21.20A 21.20A 23.00 +1.20 21.80 1585 ---- 23.70B 21.80A 21.80A 23.80 +1.30 22.50 1590 ---- 24.50B 22.60A 22.60A 24.60 +1.40 23.20 1595 ---- 25.30B 23.30A 23.30A 25.40 +1.40 24.00 1600 ---- 26.10B 24.00A 24.00A 26.20 +1.40 24.80 3 1605 ---- 27.00B 24.80A 24.80A 27.10 +1.50 25.60 1610 ---- 27.90B 25.60A 25.60A 28.00 +1.50 26.50 1615 ---- 28.90B 26.50A 26.50A 29.00 +1.70 27.30 1620 ---- 29.80B 27.30A 27.30A 29.90 +1.70 28.20 1625 ---- 30.80B 28.20A 28.20A 30.90 +1.70 29.20 1630 ---- 31.90B 29.10A 29.10A 31.90 +1.80 30.10 1635 ---- 32.90B 30.10A 30.10A 33.00 +1.90 31.10 1640 ---- 34.00B 31.10A 31.10A 34.10 +2.00 32.10 1645 ---- 35.20B 32.10A 32.10A 35.20 +2.00 33.20 1650 ---- 36.30B 33.10A 33.10A 36.30 +2.00 34.30 1655 ---- 37.60B 34.20A 34.20A 37.50 +2.10 35.40 1660 ---- 38.80B 35.30A 35.30A 38.80 +2.20 36.60 74 1665 ---- 40.10B 36.40A 36.40A 40.00 +2.30 37.70 1670 ---- 41.40B 37.60A 37.60A 41.30 +2.30 39.00 1675 ---- 42.70B 38.80A 38.80A 42.70 +2.50 40.20 50 1680 ---- 44.10B 40.00A 40.00A 44.10 +2.60 41.50 1685 ---- 45.60B 41.30A 41.30A 45.50 +2.60 42.90 1690 ---- 47.10B 42.60A 42.60A 47.00 +2.70 44.30 1695 ---- 48.60B 44.00A 44.00A 48.50 +2.80 45.70 1700 ---- 50.20B 45.40A 45.40A 50.00 +2.80 47.20 1705 ---- 51.80B 46.90A 46.90A 51.60 +2.90 48.70 10 1710 ---- 53.40B 48.40A 48.40A 53.30 +3.10 50.20 1715 ---- 55.20B 49.90A 49.90A 55.00 +3.20 51.80 1720 ---- 56.90B 51.50A 51.50A 56.70 +3.20 53.50 1725 ---- 58.70B 53.10A 53.10A 58.50 +3.30 55.20 1730 ---- 60.60B 54.70A 54.70A 60.30 +3.40 56.90 1735 ---- 62.40B 56.40A 56.40A 62.20 +3.50 58.70 1 1740 ---- 64.40B 58.20A 58.20A 64.10 +3.60 60.50 1745 ---- 66.40B 60.00A 60.00A 66.10 +3.70 62.40 1750 ---- 68.40B 61.80A 61.80A 68.10 +3.80 64.30 1755 ---- 70.50B 63.70A 63.70A 70.20 +4.00 66.20 1760 ---- 72.60B 65.60A 65.60A 72.30 +4.10 68.20 1765 ---- 74.80B 67.60A 67.60A 74.40 +4.10 70.30 1770 ---- 77.10B 69.60A 69.60A 76.70 +4.30 72.40 1775 ---- 79.30B 71.70A 71.70A 78.90 +4.30 74.60 1780 ---- 81.70B 73.80A 73.80A 81.20 +4.50 76.70 1785 ---- 84.10B 76.00A 76.00A 83.60 +4.60 79.00 1790 ---- 86.50B 78.20A 78.20A 86.00 +4.70 81.30 1795 ---- 89.00B 80.50A 80.50A 88.40 +4.80 83.60 1800 ---- 91.50B 82.80A 82.80A 90.90 +4.90 86.00 1805 ---- 94.10B 85.10A 85.10A 93.50 +5.10 88.40 1810 ---- 96.70B 87.60A 87.60A 96.10 +5.20 90.90 1815 ---- 99.30B 90.00A 90.00A 98.70 +5.30 93.40 1820 ---- 102.10B 92.50A 92.50A 101.40 +5.40 96.00 1825 ---- 104.80B 95.00A 95.00A 104.20 +5.60 98.60 1830 ---- 107.60B 97.60A 97.60A 106.90 +5.60 101.30 1835 ---- 110.50B 100.30A 100.30A 109.80 +5.80 104.00 1840 ---- 113.40B 103.00A 103.00A 112.60 +5.80 106.80 1845 104.60 116.30B 104.60 116.30B 115.60 +6.00 23 109.60 1 1850 ---- 119.30B 108.50A 119.30B 118.50 +6.10 112.40 1855 110.50 122.40B 110.50 122.40B 121.50 +6.20 20 115.30 1860 ---- 125.50B 114.20A 125.50B 124.60 +6.40 118.20 1865 ---- 128.60B 117.10A 128.60B 127.70 +6.50 121.20 1870 ---- 131.70B 120.00A 131.70B 130.80 +6.60 124.20 1 1875 ---- 134.90B 123.00A 134.90B 134.00 +6.70 127.30 1880 ---- 138.20B 126.10A 138.20B 137.20 +6.80 130.40 1885 ---- 141.50B 129.10A 141.50B 140.40 +6.90 133.50 1 1890 ---- 144.80B 132.30A 144.80B 143.70 +7.00 136.70 1 1895 ---- 148.20B 135.40A 148.20B 147.10 +7.20 139.90 1900 ---- 151.60B 138.60A 151.60B 150.40 +7.20 143.20 12 1905 ---- 155.00B 141.90A 155.00B 153.80 +7.30 146.50 1 1910 ---- 158.50B 145.20A 158.50B 157.30 +7.50 149.80 1915 ---- 162.00B 148.50A 162.00B 160.80 +7.60 153.20 1 1920 ---- 165.50B 151.80A 165.50B 164.30 +7.70 156.60 1 1925 ---- 169.10B 155.20A 169.10B 167.80 +7.80 160.00 1 1930 ---- 172.70B 158.60A 172.70B 171.40 +7.90 163.50 1 1935 ---- 176.40B 162.10A 176.40B 175.00 +8.00 167.00 1 1940 164.60 180.00B 164.60 180.00B 178.70 +8.10 1 170.60 2 1945 ---- 183.80B 169.10A 183.80B 182.40 +8.30 174.10 2 1950 ---- 187.50B 172.70A 187.50B 186.10 +8.30 177.80 1955 ---- 191.30B 176.30A 191.30B 189.80 +8.40 181.40 1960 ---- 195.00B 179.90A 195.00B 193.60 +8.50 185.10 1965 ---- 198.90B 183.60A 198.90B 197.40 +8.60 188.80 1970 ---- 202.70B 187.30A 202.70B 201.20 +8.70 192.50 1975 ---- 206.60B 191.00A 206.60B 205.00 +8.80 196.20 1980 ---- 210.50B 194.70A 210.50B 208.90 +8.90 200.00 1985 ---- 214.40B 198.50A 214.40B 212.80 +9.00 203.80 1990 ---- 218.40B 202.30A 218.40B 216.70 +9.00 207.70 1995 ---- 222.30B 206.10A 222.30B 220.70 +9.20 211.50 2000 ---- 226.30B 210.00A 226.30B 224.70 +9.30 215.40 2005 ---- 230.40B 213.90A 230.40B 228.70 +9.40 219.30 2010 ---- 234.40B 217.80A 234.40B 232.70 +9.40 223.30 2015 ---- 238.50B 221.70A 238.50B 236.70 +9.50 227.20 2020 ---- 242.60B 225.60A 242.60B 240.80 +9.60 231.20 2025 ---- 246.70B 229.60A 246.70B 244.90 +9.70 235.20 2030 ---- 250.80B 233.60A 250.80B 249.00 +9.80 239.20 2035 ---- 254.90B 237.60A 254.90B 253.10 +9.80 243.30 2040 ---- 259.10B 241.70A 259.10B 257.20 +9.80 247.40 2045 ---- 263.30B 245.70A 263.30B 261.40 +10.00 251.40 2050 ---- 267.50B 249.80A 267.50B 265.60 +10.00 255.60 2055 ---- 271.70B 253.90A 271.70B 269.80 +10.10 259.70 2060 ---- 276.00B 258.00A 276.00B 274.00 +10.20 263.80 2065 ---- 280.20B 262.20A 280.20B 278.20 +10.20 268.00 2070 ---- 284.50B 266.40A 284.50B 282.50 +10.30 272.20 2075 ---- 288.80B 270.50A 288.80B 286.70 +10.30 276.40 2080 ---- 293.10B 274.70A 293.10B 291.00 +10.40 280.60 2085 ---- 297.40B 278.90A 297.40B 295.30 +10.50 284.80 2090 ---- 301.70B 283.20A 301.70B 299.60 +10.50 289.10 2095 ---- 306.10B 287.40A 306.10B 303.90 +10.60 293.30 2100 ---- 310.40B 291.70A 310.40B 308.30 +10.70 297.60 2105 ---- 314.80B 296.00A 314.80B 312.60 +10.70 301.90 2110 ---- 319.20B 300.30A 319.20B 317.00 +10.80 306.20 2115 ---- 323.60B 304.60A 323.60B 321.40 +10.90 310.50 2120 ---- 328.00B 308.90A 328.00B 325.80 +10.90 314.90 2125 ---- 332.50B 313.20A 332.50B 330.20 +11.00 319.20 2130 ---- 336.90B 317.60A 336.90B 334.60 +11.00 323.60 2135 ---- 341.40B 321.90A 341.40B 339.00 +11.00 328.00 2140 ---- 345.80B 326.30A 345.80B 343.50 +11.10 332.40 2145 ---- 350.30B 330.70A 350.30B 347.90 +11.10 336.80 2150 ---- 354.80B 335.10A 354.80B 352.40 +11.20 341.20 2155 ---- 359.30B 339.50A 359.30B 356.90 +11.30 345.60 2160 ---- 363.80B 344.00A 363.80B 361.40 +11.30 350.10 2165 ---- 368.30B 348.40A 368.30B 365.90 +11.40 354.50 2170 ---- 372.80B 352.90A 372.80B 370.40 +11.40 359.00 2175 ---- 377.40B 357.30A 377.40B 374.90 +11.40 363.50 2180 ---- 381.90B 361.80A 381.90B 379.40 +11.50 367.90 2185 ---- 386.50B 366.30A 386.50B 384.00 +11.60 372.40 2190 ---- 391.00B 370.80A 391.00B 388.50 +11.60 376.90 2195 ---- 395.60B 375.30A 395.60B 393.10 +11.60 381.50 2200 ---- 400.20B 379.80A 400.20B 397.60 +11.60 386.00 4 7 2205 ---- 404.80B 384.30A 404.80B 402.20 +11.70 390.50 2210 ---- 409.40B 388.90A 409.40B 406.80 +11.70 395.10 2215 ---- 414.00B 393.40A 414.00B 411.40 +11.80 399.60 2220 ---- 418.60B 398.00A 418.60B 416.00 +11.80 404.20 2225 ---- 423.30B 402.50A 423.30B 420.60 +11.90 408.70 2230 ---- 427.90B 407.10A 427.90B 425.20 +11.90 413.30 2235 ---- 432.50B 411.70A 432.50B 429.80 +11.90 417.90 2240 ---- 437.20B 416.30A 437.20B 434.50 +12.00 422.50 2245 ---- 441.80B 420.90A 441.80B 439.10 +12.00 427.10 2250 ---- 446.50B 425.50A 446.50B 443.80 +12.10 431.70 1 1 2255 ---- 451.20B 430.10A 451.20B 448.40 +12.10 436.30 2260 ---- 455.80B 434.70A 455.80B 453.10 +12.10 441.00 2265 ---- 460.50B 439.40A 460.50B 457.70 +12.10 445.60 2270 ---- 465.20B 444.00A 465.20B 462.40 +12.20 450.20 2275 ---- 469.90B 448.60A 469.90B 467.10 +12.20 454.90 2 2280 ---- 474.60B 453.30A 474.60B 471.80 +12.30 459.50 2290 ---- 484.00B 462.60A 484.00B 481.20 +12.30 468.90 2300 ---- 493.40B 472.00A 493.40B 490.60 +12.40 478.20 2310 ---- 502.90B 481.30A 502.90B 500.00 +12.40 487.60 2320 ---- 512.40B 490.70A 512.40B 509.50 +12.50 497.00 2325 ---- 517.10B 495.40A 517.10B 514.30 +12.60 501.70 2330 ---- 521.90B 500.10A 521.90B 519.00 +12.50 506.50 2340 ---- 531.40B 509.60A 531.40B 528.50 +12.60 515.90 2350 ---- 541.00B 519.00A 541.00B 538.00 +12.60 525.40 2360 ---- 545.40B 528.50A 545.20B 547.60 +12.70 534.90 2370 ---- 554.90B 538.00A 538.00A 557.20 +12.80 544.40 2375 ---- 564.90B 542.80A 564.90B 562.00 +12.80 549.20 2380 ---- 564.70B ---- 564.50B 566.80 +12.80 554.00 2400 ---- 589.00B 566.70A 589.00B 586.00 +12.90 573.10 2425 ---- 613.10B 590.60A 613.10B 610.10 +12.90 597.20 2450 ---- 637.30B 614.70A 637.30B 634.40 +13.10 621.30 2475 ---- 661.60B 638.90A 661.60B 658.70 +13.10 645.60 2490 ---- 671.30B ---- 671.30B 673.30 +13.10 660.20 2500 ---- 686.00B 663.20A 686.00B 683.10 +13.10 670.00 2525 ---- 710.50B 687.50A 710.50B 707.60 +13.20 694.40 2550 ---- 735.00B 711.90A 735.00B 732.20 +13.30 718.90 2575 ---- 759.50B 736.30A 759.50B 756.80 +13.30 743.50 3000 ---- ---- ---- 1185.00A 1181.10 ---- ---- OG OCT23 Gold Option PUT 1200 2.30 2.40 2.30 2.40 2.30 UNCH 2 2.30 1225 ---- ---- ---- ---- 2.70 UNCH 2.70 1250 ---- ---- ---- ---- 3.30 +.10 3.20 1275 ---- ---- ---- ---- 3.90 +.20 3.70 1300 ---- ---- ---- ---- 4.60 +.20 4.40 1325 ---- ---- ---- ---- 5.40 +.30 5.10 1350 ---- 6.00B ---- 6.00B 6.30 +.40 5.90 1375 ---- ---- ---- ---- 7.40 +.50 6.90 1400 ---- ---- ---- ---- 8.60 +.50 8.10 1410 ---- 8.70B ---- 8.70B 9.20 +.60 8.60 1420 ---- 9.30B ---- 9.30B 9.80 +.70 9.10 1425 ---- 9.60B ---- 9.50B 10.10 +.70 9.40 1430 ---- 9.90B ---- 9.90B 10.40 +.70 9.70 1440 ---- 10.60B ---- 10.60B 11.10 +.70 10.40 1450 ---- 11.30B ---- 11.30B 11.80 +.80 11.00 1460 ---- 12.00B ---- 12.00B 12.50 +.70 11.80 1470 ---- 12.80B ---- 12.80B 13.30 +.80 12.50 1475 ---- 13.20B ---- 13.20B 13.70 +.80 12.90 1480 ---- 13.70B ---- 13.70B 14.20 +.80 13.40 1490 ---- 14.60B ---- 14.60B 15.10 +.90 14.20 1500 ---- 15.50B ---- 15.50B 16.00 +.80 15.20 1505 ---- 16.00B ---- 16.00B 16.50 +.80 15.70 1510 ---- 16.60B ---- 16.60B 17.00 +.80 16.20 1515 ---- 17.10B ---- 17.10B 17.60 +.90 16.70 1520 ---- 17.70B ---- 17.70B 18.10 +.90 17.20 1525 ---- 18.20B ---- 18.20B 18.70 +.90 17.80 1530 ---- 18.80B ---- 18.80B 19.30 +1.00 18.30 1535 ---- 19.40B ---- 19.40B 19.90 +1.00 18.90 1540 ---- 20.10B ---- 20.10B 20.50 +1.00 19.50 1545 ---- 20.70B 20.10A 20.10A 21.10 +.90 20.20 1550 ---- 21.40B 20.70A 20.70A 21.80 +1.00 20.80 1555 ---- 22.10B 21.40A 21.40A 22.50 +1.00 21.50 1560 ---- 22.80B 22.00A 22.00A 23.20 +1.00 22.20 420 1565 ---- 23.50B 22.70A 22.70A 23.90 +1.00 22.90 1570 ---- 24.30B 23.40A 23.40A 24.70 +1.10 23.60 1575 ---- 25.00B 24.10A 24.10A 25.50 +1.20 24.30 1580 ---- 25.80B 24.80A 24.80A 26.30 +1.20 25.10 1585 ---- 26.70B 25.60A 25.60A 27.10 +1.20 25.90 1590 ---- 27.50B 26.30A 26.30A 28.00 +1.30 26.70 1595 ---- 28.40B 27.10A 27.10A 28.80 +1.20 27.60 1600 ---- 29.30B 28.00A 28.00A 29.80 +1.40 28.40 1605 ---- 30.30B 28.80A 28.80A 30.70 +1.40 29.30 1610 ---- 31.20B 29.70A 29.70A 31.70 +1.50 30.20 1615 ---- 32.20B 30.60A 30.60A 32.70 +1.50 31.20 1620 ---- 33.30B 31.50A 31.50A 33.70 +1.50 32.20 1625 ---- 34.30B 32.50A 32.50A 34.70 +1.50 33.20 1630 ---- 35.40B 33.50A 33.50A 35.80 +1.60 34.20 1635 ---- 36.60B 34.50A 34.50A 36.90 +1.60 35.30 1640 ---- 37.70B 35.60A 35.60A 38.10 +1.70 36.40 1645 ---- 38.90B 36.60A 36.60A 39.30 +1.80 37.50 1650 ---- 40.20B 37.80A 37.80A 40.50 +1.80 38.70 1655 ---- 41.40B 38.90A 38.90A 41.80 +2.00 39.80 1660 ---- 42.70B 40.10A 40.10A 43.10 +2.00 41.10 1665 ---- 44.00B 41.30A 41.30A 44.40 +2.10 42.30 1670 ---- 45.40B 42.60A 42.60A 45.80 +2.20 43.60 1675 ---- 46.80B 43.80A 43.80A 47.20 +2.20 45.00 1680 ---- 48.30B 45.20A 45.20A 48.70 +2.40 46.30 1685 ---- 49.80B 46.50A 46.50A 50.10 +2.30 47.80 1690 ---- 51.40B 48.00A 48.00A 51.70 +2.50 49.20 1695 ---- 53.00B 49.40A 49.40A 53.30 +2.60 50.70 1700 55.10 55.10 50.90A 55.10 54.90 +2.70 1 52.20 1 1705 ---- 56.30B 52.40A 52.40A 56.50 +2.70 53.80 1710 ---- 58.00B 54.00A 54.00A 58.20 +2.80 55.40 1715 ---- 59.80B 55.60A 55.60A 60.00 +2.90 57.10 1720 ---- 61.60B 57.20A 57.20A 61.80 +3.00 58.80 1725 ---- 63.40B 58.90A 58.90A 63.60 +3.10 60.50 1730 ---- 65.30B 60.60A 60.60A 65.50 +3.20 62.30 1735 ---- 67.30B 62.40A 62.40A 67.40 +3.30 64.10 1740 ---- 69.30B 64.20A 64.20A 69.40 +3.40 66.00 1745 ---- 71.30B 66.00A 66.00A 71.40 +3.50 67.90 1750 ---- 73.40B 67.90A 67.90A 73.50 +3.60 69.90 1755 ---- 75.50B 69.90A 69.90A 75.60 +3.70 71.90 1760 ---- 77.70B 71.90A 71.90A 77.70 +3.80 73.90 1765 ---- 79.90B 73.90A 73.90A 79.90 +3.90 76.00 1770 ---- 82.20B 76.00A 76.00A 82.20 +4.00 78.20 1775 ---- 84.50B 78.10A 78.10A 84.50 +4.10 80.40 1780 ---- 86.90B 80.30A 80.30A 86.80 +4.20 82.60 1785 ---- 89.30B 82.50A 82.50A 89.20 +4.30 84.90 1790 ---- 91.70B 84.80A 84.80A 91.70 +4.50 87.20 1795 ---- 94.20B 87.10A 87.10A 94.20 +4.60 89.60 1800 ---- 96.80B 89.40A 89.40A 96.70 +4.70 92.00 1805 ---- 99.40B 91.80A 91.80A 99.30 +4.80 94.50 1810 ---- 102.00B 94.30A 94.30A 101.90 +4.90 97.00 1815 ---- 104.70B 96.70A 96.70A 104.50 +5.00 99.50 1820 ---- 107.40B 99.30A 99.30A 107.20 +5.10 102.10 1 1825 ---- 110.20B 101.80A 101.80A 110.00 +5.30 104.70 1830 ---- 113.00B 104.40A 104.40A 112.80 +5.40 107.40 1835 ---- 115.80B 107.10A 107.10A 115.60 +5.50 110.10 1840 ---- 118.70B 109.80A 109.80A 118.50 +5.60 112.90 210 1845 ---- 121.70B 112.50A 112.50A 121.40 +5.70 115.70 1850 ---- 124.70B 115.30A 115.30A 124.40 +5.90 118.50 1855 ---- 127.70B 118.10A 118.10A 127.40 +6.00 121.40 1860 ---- 130.70B 121.00A 121.00A 130.40 +6.10 124.30 1865 ---- 133.90B 123.90A 123.90A 133.50 +6.20 127.30 1870 ---- 137.00B 126.90A 126.90A 136.60 +6.30 130.30 1875 ---- 140.20B 129.80A 129.80A 139.80 +6.50 133.30 1880 ---- 143.40B 132.90A 132.90A 143.00 +6.60 136.40 1885 ---- 146.70B 135.90A 135.90A 146.20 +6.70 139.50 1890 ---- 150.00B 139.00A 139.00A 149.50 +6.80 142.70 1895 ---- 153.30B 142.20A 142.20A 152.80 +6.90 145.90 1900 ---- 156.70B 145.40A 145.40A 156.20 +7.10 149.10 1905 ---- 160.10B 148.60A 148.60A 159.60 +7.30 152.30 1910 ---- 163.50B 151.80A 151.80A 163.00 +7.40 155.60 1915 ---- 167.00B 155.10A 155.10A 166.40 +7.40 159.00 1920 ---- 170.50B 158.40A 158.40A 169.90 +7.60 162.30 1925 ---- 174.00B 161.80A 161.80A 173.40 +7.70 165.70 1930 ---- 177.60B 165.20A 165.20A 177.00 +7.90 169.10 1935 ---- 181.20B 168.60A 168.60A 180.60 +8.00 172.60 1940 ---- 184.80B 172.10A 172.10A 184.20 +8.10 176.10 1945 ---- 188.50B 175.60A 175.60A 187.80 +8.20 179.60 1950 ---- 192.20B 179.10A 179.10A 191.50 +8.30 183.20 1955 ---- 195.90B 182.60A 182.60A 195.20 +8.40 186.80 1960 ---- 199.70B 186.20A 186.20A 198.90 +8.50 190.40 1965 ---- 203.40B 189.80A 189.80A 202.60 +8.60 194.00 1970 ---- 207.20B 193.50A 193.50A 206.40 +8.70 197.70 1975 ---- 211.10B 197.10A 197.10A 210.20 +8.80 201.40 1980 ---- 214.90B 200.80A 200.80A 214.00 +8.90 205.10 1985 ---- 218.80B 204.60A 204.60A 217.90 +9.00 208.90 1990 ---- 222.70B 208.30A 208.30A 221.80 +9.10 212.70 1995 ---- 226.60B 212.10A 212.10A 225.70 +9.20 216.50 2000 ---- 230.60B 215.90A 230.60B 229.60 +9.30 220.30 2005 ---- 234.60B 219.70A 219.70A 233.50 +9.30 224.20 2010 ---- 238.50B 223.60A 238.50B 237.50 +9.50 228.00 2015 ---- 242.60B 227.40A 242.60B 241.50 +9.60 231.90 2020 ---- 246.60B 231.30A 246.60B 245.50 +9.60 235.90 1 2025 ---- 250.70B 235.30A 250.70B 249.50 +9.70 239.80 2030 ---- 254.70B 239.20A 254.70B 253.60 +9.80 243.80 2035 ---- 258.80B 243.20A 258.80B 257.60 +9.80 247.80 2040 ---- 263.00B 247.20A 263.00B 261.70 +9.90 251.80 2045 ---- 267.10B 251.20A 267.10B 265.80 +10.00 255.80 2050 ---- 271.30B 255.20A 271.30B 270.00 +10.10 259.90 2055 ---- 275.40B 259.20A 275.40B 274.10 +10.10 264.00 2060 ---- 279.60B 263.30A 279.60B 278.30 +10.20 268.10 2065 ---- 283.80B 267.40A 283.80B 282.40 +10.20 272.20 2070 ---- 288.00B 271.50A 288.00B 286.60 +10.30 276.30 2075 ---- 292.30B 275.60A 292.30B 290.80 +10.30 280.50 2080 ---- 296.50B 279.80A 296.50B 295.10 +10.50 284.60 2085 ---- 300.80B 283.90A 300.80B 299.30 +10.50 288.80 2090 ---- 305.10B 288.10A 305.10B 303.60 +10.60 293.00 2095 ---- 309.40B 292.30A 309.40B 307.80 +10.60 297.20 2100 ---- 313.70B 296.50A 313.70B 312.10 +10.60 301.50 2105 ---- 318.10B 300.70A 318.10B 316.40 +10.70 305.70 2110 ---- 322.40B 305.00A 322.40B 320.80 +10.80 310.00 2115 ---- 326.80B 309.20A 326.80B 325.10 +10.80 314.30 2120 ---- 331.10B 313.50A 331.10B 329.40 +10.80 318.60 2125 ---- 335.50B 317.80A 335.50B 333.80 +10.90 322.90 2130 ---- 339.90B 322.10A 339.90B 338.20 +11.00 327.20 2135 ---- 344.30B 326.40A 344.30B 342.50 +11.00 331.50 2140 ---- 348.80B 330.70A 348.80B 346.90 +11.00 335.90 2145 ---- 353.20B 335.10A 353.20B 351.30 +11.10 340.20 2150 ---- 357.60B 339.40A 357.60B 355.80 +11.20 344.60 2155 ---- 362.10B 343.80A 362.10B 360.20 +11.20 349.00 2160 ---- 366.60B 348.20A 366.60B 364.60 +11.20 353.40 2165 ---- 371.00B 352.60A 371.00B 369.10 +11.30 357.80 2170 ---- 375.50B 357.00A 375.50B 373.60 +11.40 362.20 2175 ---- 380.00B 361.40A 380.00B 378.00 +11.30 366.70 2180 ---- 384.50B 365.80A 384.50B 382.50 +11.40 371.10 2185 ---- 389.10B 370.30A 389.10B 387.00 +11.40 375.60 2190 ---- 393.60B 374.70A 393.60B 391.50 +11.40 380.10 2195 ---- 398.10B 379.20A 398.10B 396.00 +11.50 384.50 2200 ---- 402.70B 383.70A 402.70B 400.50 +11.50 389.00 2205 ---- 407.20B 388.10A 407.20B 405.10 +11.60 393.50 2210 ---- 411.80B 392.60A 411.80B 409.60 +11.60 398.00 2215 ---- 416.40B 397.10A 416.40B 414.20 +11.70 402.50 2220 ---- 420.90B 401.60A 420.90B 418.70 +11.60 407.10 2225 ---- 425.50B 406.20A 425.50B 423.30 +11.70 411.60 2230 ---- 430.10B 410.70A 430.10B 427.90 +11.80 416.10 2235 ---- 434.70B 415.20A 434.70B 432.40 +11.70 420.70 2240 ---- 439.30B 419.80A 439.30B 437.00 +11.80 425.20 2245 ---- 444.00B 424.30A 444.00B 441.60 +11.80 429.80 2250 ---- 448.60B 428.90A 448.60B 446.20 +11.80 434.40 2255 ---- 453.20B 433.50A 453.20B 450.90 +11.90 439.00 2260 ---- 457.90B 438.00A 457.90B 455.50 +11.90 443.60 2265 ---- 462.50B 442.60A 462.50B 460.10 +11.90 448.20 2270 ---- 467.20B 447.20A 467.20B 464.70 +11.90 452.80 2275 ---- 471.80B 451.80A 471.80B 469.40 +12.00 457.40 2280 ---- 476.50B 456.40A 476.50B 474.00 +12.00 462.00 2290 ---- 485.80B 465.70A 485.80B 483.40 +12.10 471.30 2300 ---- 495.20B 474.90A 495.20B 492.70 +12.10 480.60 2310 ---- 504.60B 484.20A 504.60B 502.10 +12.20 489.90 2320 ---- 514.00B 493.60A 514.00B 511.50 +12.30 499.20 2325 ---- 518.80B 498.20A 518.80B 516.20 +12.30 503.90 2330 ---- 523.50B 502.90A 523.50B 520.90 +12.30 508.60 2340 ---- 533.00B 512.30A 533.00B 530.40 +12.40 518.00 2350 ---- 542.40B 521.70A 542.40B 539.80 +12.40 527.40 2360 ---- 551.90B 531.10A 551.90B 549.30 +12.50 536.80 2370 ---- 561.50B 540.50A 561.50B 558.80 +12.50 546.30 2375 ---- 566.20B 545.20A 566.20B 563.60 +12.60 551.00 2380 ---- 569.10B 550.00A 569.10B 568.30 +12.50 555.80 2400 ---- 590.10B 569.00A 590.10B 587.40 +12.60 574.80 2425 ---- 614.20B 592.80A 614.20B 611.40 +12.70 598.70 2450 ---- 638.30B 616.70A 638.30B 635.50 +12.80 622.70 2475 ---- 662.50B 640.70A 662.50B 659.70 +12.90 646.80 2500 ---- 686.70B 664.80A 686.70B 684.00 +13.00 671.00 2525 ---- 711.10B 689.00A 711.10B 708.40 +13.10 695.30 2550 ---- 735.50B 713.30A 735.50B 732.80 +13.10 719.70 2575 ---- 760.00B 737.70A 760.00B 757.40 +13.20 744.20 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.50 +.10 1.40 1250 ---- ---- ---- ---- 2.00 +.10 1.90 1275 ---- ---- ---- ---- 2.60 +.20 2.40 1300 ---- ---- ---- ---- 3.30 +.20 3.10 1325 ---- ---- ---- ---- 4.20 +.20 4.00 1350 ---- ---- ---- ---- 5.40 +.40 5.00 1375 ---- ---- ---- ---- 6.70 +.40 6.30 1400 ---- ---- ---- ---- 8.30 +.50 7.80 1420 ---- ---- ---- ---- 9.80 +.60 9.20 1425 ---- ---- ---- ---- 10.30 +.70 9.60 1430 ---- ---- ---- ---- 10.70 +.70 10.00 1440 ---- ---- ---- ---- 11.60 +.80 10.80 1450 ---- ---- ---- ---- 12.50 +.80 11.70 1460 ---- ---- ---- ---- 13.50 +.80 12.70 1470 ---- ---- ---- ---- 14.60 +.90 13.70 1475 ---- ---- ---- ---- 15.20 +1.00 14.20 1480 ---- ---- ---- ---- 15.80 +1.00 14.80 1490 ---- ---- ---- ---- 17.00 +1.10 15.90 1500 ---- ---- ---- ---- 18.20 +1.10 17.10 1510 ---- ---- ---- ---- 19.60 +1.30 18.30 1515 ---- ---- ---- ---- 20.30 +1.30 19.00 1520 ---- ---- ---- ---- 21.00 +1.30 19.70 1525 ---- ---- ---- ---- 21.70 +1.40 20.30 1530 ---- ---- ---- ---- 22.40 +1.40 21.00 1535 ---- ---- ---- ---- 23.20 +1.40 21.80 1540 ---- ---- ---- ---- 24.00 +1.50 22.50 1545 ---- ---- ---- ---- 24.80 +1.60 23.20 1550 ---- ---- ---- ---- 25.60 +1.60 24.00 1555 ---- ---- ---- ---- 26.40 +1.60 24.80 1560 ---- ---- ---- ---- 27.30 +1.70 25.60 1565 ---- ---- ---- ---- 28.10 +1.70 26.40 1570 ---- ---- ---- ---- 29.00 +1.80 27.20 1575 ---- ---- ---- ---- 29.90 +1.80 28.10 1580 ---- ---- ---- ---- 30.80 +1.80 29.00 1585 ---- ---- ---- ---- 31.70 +1.90 29.80 1590 ---- ---- ---- ---- 32.70 +2.00 30.70 1595 ---- ---- ---- ---- 33.60 +1.90 31.70 1600 ---- ---- ---- ---- 34.60 +2.00 32.60 1605 ---- ---- ---- ---- 35.60 +2.10 33.50 1610 ---- ---- ---- ---- 36.60 +2.10 34.50 1615 ---- ---- ---- ---- 37.60 +2.10 35.50 1620 ---- ---- ---- ---- 38.70 +2.20 36.50 1625 ---- ---- ---- ---- 39.70 +2.20 37.50 1630 ---- ---- ---- ---- 40.80 +2.30 38.50 1635 ---- ---- ---- ---- 41.90 +2.30 39.60 1640 ---- ---- ---- ---- 43.00 +2.40 40.60 1645 ---- ---- ---- ---- 44.10 +2.40 41.70 1650 ---- ---- ---- ---- 45.30 +2.50 42.80 1655 ---- ---- ---- ---- 46.50 +2.50 44.00 1660 ---- ---- ---- ---- 47.70 +2.60 45.10 1665 ---- ---- ---- ---- 48.90 +2.60 46.30 1670 ---- ---- ---- ---- 50.20 +2.70 47.50 1675 ---- ---- ---- ---- 51.40 +2.70 48.70 1680 ---- ---- ---- ---- 52.80 +2.80 50.00 1685 ---- ---- ---- ---- 54.10 +2.80 51.30 1690 ---- ---- ---- ---- 55.50 +2.90 52.60 1695 ---- ---- ---- ---- 56.90 +3.00 53.90 1700 ---- ---- ---- ---- 58.40 +3.10 55.30 1705 ---- ---- ---- ---- 59.90 +3.20 56.70 1710 ---- ---- ---- ---- 61.40 +3.20 58.20 1715 ---- ---- ---- ---- 63.00 +3.30 59.70 1720 ---- ---- ---- ---- 64.60 +3.40 61.20 1725 ---- ---- ---- ---- 66.30 +3.50 62.80 1730 ---- ---- ---- ---- 68.00 +3.60 64.40 1735 ---- ---- ---- ---- 69.80 +3.80 66.00 1740 ---- ---- ---- ---- 71.60 +3.90 67.70 1745 ---- ---- ---- ---- 73.50 +4.00 69.50 1750 ---- ---- ---- ---- 75.40 +4.10 71.30 1755 ---- ---- ---- ---- 77.40 +4.30 73.10 1760 ---- ---- ---- ---- 79.50 +4.50 75.00 1765 ---- ---- ---- ---- 81.60 +4.70 76.90 1770 ---- ---- ---- ---- 83.70 +4.80 78.90 1775 ---- ---- ---- ---- 85.90 +5.00 80.90 1780 ---- ---- ---- ---- 88.20 +5.20 83.00 1785 ---- ---- ---- ---- 90.50 +5.40 85.10 1790 ---- ---- ---- ---- 92.80 +5.50 87.30 1795 ---- ---- ---- ---- 95.20 +5.70 89.50 1800 ---- ---- ---- ---- 97.70 +5.90 91.80 1805 ---- ---- ---- ---- 100.20 +6.10 94.10 1810 ---- ---- ---- ---- 102.80 +6.30 96.50 1815 ---- ---- ---- ---- 105.40 +6.50 98.90 1820 ---- ---- ---- ---- 108.00 +6.60 101.40 1825 ---- ---- ---- ---- 110.80 +6.90 103.90 1830 ---- ---- ---- ---- 113.50 +7.10 106.40 1835 ---- ---- ---- ---- 116.30 +7.20 109.10 1840 ---- ---- ---- ---- 119.20 +7.40 111.80 1845 ---- ---- ---- ---- 122.10 +7.60 114.50 1850 ---- ---- ---- ---- 125.00 +7.70 117.30 1855 ---- ---- ---- ---- 128.00 +7.90 120.10 1860 ---- ---- ---- ---- 131.00 +8.00 123.00 1865 ---- ---- ---- ---- 134.10 +8.20 125.90 1870 ---- ---- ---- ---- 137.20 +8.30 128.90 1875 ---- ---- ---- ---- 140.40 +8.50 131.90 1880 ---- ---- ---- ---- 143.60 +8.70 134.90 1885 ---- ---- ---- ---- 146.80 +8.70 138.10 1890 ---- ---- ---- ---- 150.10 +8.90 141.20 1895 ---- ---- ---- ---- 153.40 +9.00 144.40 1900 ---- ---- ---- ---- 156.70 +9.10 147.60 1905 ---- ---- ---- ---- 160.10 +9.20 150.90 1910 ---- ---- ---- ---- 163.50 +9.30 154.20 1915 ---- ---- ---- ---- 167.00 +9.40 157.60 1920 ---- ---- ---- ---- 170.40 +9.40 161.00 1925 ---- ---- ---- ---- 174.00 +9.60 164.40 1930 ---- ---- ---- ---- 177.50 +9.60 167.90 1935 ---- ---- ---- ---- 181.10 +9.70 171.40 1940 ---- ---- ---- ---- 184.70 +9.80 174.90 1945 ---- ---- ---- ---- 188.30 +9.80 178.50 1950 ---- ---- ---- ---- 192.00 +9.90 182.10 1955 ---- ---- ---- ---- 195.60 +9.90 185.70 1960 ---- ---- ---- ---- 199.30 +10.00 189.30 1965 ---- ---- ---- ---- 203.10 +10.10 193.00 1970 ---- ---- ---- ---- 206.80 +10.10 196.70 1975 ---- ---- ---- ---- 210.60 +10.20 200.40 1980 ---- ---- ---- ---- 214.40 +10.20 204.20 1985 ---- ---- ---- ---- 218.20 +10.20 208.00 1990 ---- ---- ---- ---- 222.10 +10.30 211.80 1995 ---- ---- ---- ---- 225.90 +10.30 215.60 2000 ---- ---- ---- ---- 229.80 +10.40 219.40 2005 ---- ---- ---- ---- 233.70 +10.40 223.30 2010 ---- ---- ---- ---- 237.60 +10.50 227.10 2015 ---- ---- ---- ---- 241.60 +10.60 231.00 2020 ---- ---- ---- ---- 245.50 +10.60 234.90 2025 ---- ---- ---- ---- 249.50 +10.60 238.90 2030 ---- ---- ---- ---- 253.40 +10.60 242.80 2035 ---- ---- ---- ---- 257.40 +10.60 246.80 2040 ---- ---- ---- ---- 261.40 +10.70 250.70 2045 ---- ---- ---- ---- 265.50 +10.80 254.70 2050 ---- ---- ---- ---- 269.50 +10.80 258.70 2055 ---- ---- ---- ---- 273.50 +10.80 262.70 2060 ---- ---- ---- ---- 277.60 +10.90 266.70 2065 ---- ---- ---- ---- 281.70 +10.90 270.80 2070 ---- ---- ---- ---- 285.70 +10.90 274.80 2075 ---- ---- ---- ---- 289.80 +10.90 278.90 2080 ---- ---- ---- ---- 294.00 +11.00 283.00 2085 ---- ---- ---- ---- 298.10 +11.00 287.10 2090 ---- ---- ---- ---- 302.20 +11.00 291.20 2095 ---- ---- ---- ---- 306.40 +11.10 295.30 2100 ---- ---- ---- ---- 310.50 +11.10 299.40 2105 ---- ---- ---- ---- 314.70 +11.10 303.60 2110 ---- ---- ---- ---- 318.90 +11.20 307.70 2115 ---- ---- ---- ---- 323.10 +11.20 311.90 2120 ---- ---- ---- ---- 327.30 +11.20 316.10 2125 ---- ---- ---- ---- 331.60 +11.30 320.30 2130 ---- ---- ---- ---- 335.80 +11.30 324.50 2135 ---- ---- ---- ---- 340.10 +11.40 328.70 2140 ---- ---- ---- ---- 344.30 +11.40 332.90 2145 ---- ---- ---- ---- 348.60 +11.40 337.20 2150 ---- ---- ---- ---- 352.90 +11.50 341.40 2155 ---- ---- ---- ---- 357.20 +11.50 345.70 2160 ---- ---- ---- ---- 361.50 +11.50 350.00 2165 ---- ---- ---- ---- 365.90 +11.60 354.30 2170 ---- ---- ---- ---- 370.20 +11.60 358.60 2175 ---- ---- ---- ---- 374.60 +11.70 362.90 2180 ---- ---- ---- ---- 378.90 +11.70 367.20 2185 ---- ---- ---- ---- 383.30 +11.70 371.60 2190 ---- ---- ---- ---- 387.70 +11.80 375.90 2195 ---- ---- ---- ---- 392.10 +11.80 380.30 2200 ---- ---- ---- ---- 396.50 +11.80 384.70 2205 ---- ---- ---- ---- 400.90 +11.80 389.10 2210 ---- ---- ---- ---- 405.40 +11.90 393.50 2215 ---- ---- ---- ---- 409.80 +11.90 397.90 2220 ---- ---- ---- ---- 414.30 +12.00 402.30 2225 ---- ---- ---- ---- 418.70 +12.00 406.70 2230 ---- ---- ---- ---- 423.20 +12.00 411.20 2235 ---- ---- ---- ---- 427.70 +12.10 415.60 2240 ---- ---- ---- ---- 432.20 +12.10 420.10 2245 ---- ---- ---- ---- 436.70 +12.20 424.50 2250 ---- ---- ---- ---- 441.20 +12.20 429.00 2255 ---- ---- ---- ---- 445.70 +12.20 433.50 2260 ---- ---- ---- ---- 450.30 +12.30 438.00 2265 ---- ---- ---- ---- 454.80 +12.30 442.50 2270 ---- ---- ---- ---- 459.30 +12.30 447.00 2275 ---- ---- ---- ---- 463.90 +12.30 451.60 2280 ---- ---- ---- ---- 468.50 +12.40 456.10 2285 ---- ---- ---- ---- 473.00 +12.40 460.60 2290 ---- ---- ---- ---- 477.60 +12.40 465.20 2300 ---- ---- ---- ---- 486.80 +12.50 474.30 2310 ---- ---- ---- ---- 496.00 +12.60 483.40 2320 ---- ---- ---- ---- 505.20 +12.60 492.60 2325 ---- ---- ---- ---- 509.90 +12.70 497.20 2330 ---- ---- ---- ---- 514.50 +12.70 501.80 2340 ---- ---- ---- ---- 523.80 +12.80 511.00 2350 ---- ---- ---- ---- 533.10 +12.80 520.30 2360 ---- ---- ---- ---- 542.40 +12.80 529.60 2370 ---- ---- ---- ---- 551.80 +12.90 538.90 2375 ---- ---- ---- ---- 556.50 +13.00 543.50 2380 ---- ---- ---- ---- 561.20 +13.00 548.20 2400 ---- ---- ---- ---- 580.00 +13.10 566.90 2425 ---- ---- ---- ---- 603.60 +13.20 590.40 2450 ---- ---- ---- ---- 627.30 +13.30 614.00 2475 ---- ---- ---- ---- 651.10 +13.30 637.80 2500 ---- ---- ---- ---- 675.10 +13.50 661.60 2525 ---- ---- ---- ---- 699.10 +13.60 685.50 2550 ---- ---- ---- ---- 723.10 +13.60 709.50 2575 ---- ---- ---- ---- 747.30 +13.70 733.60 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.10 UNCH 1.10 3 1025 ---- ---- ---- ---- 1.30 UNCH 1.30 1050 ---- ---- ---- ---- 1.60 +.10 1.50 1075 ---- ---- ---- ---- 1.90 +.10 1.80 1080 ---- ---- ---- ---- 1.90 UNCH 1.90 1090 ---- ---- ---- ---- 2.00 UNCH 2.00 1100 ---- ---- ---- ---- 2.20 +.10 2.10 1 1110 ---- ---- ---- ---- 2.30 +.10 2.20 1120 ---- ---- ---- ---- 2.50 +.10 2.40 1125 ---- ---- ---- ---- 2.50 +.10 2.40 1130 ---- ---- ---- ---- 2.60 +.10 2.50 1140 ---- ---- ---- ---- 2.80 +.10 2.70 1150 ---- ---- ---- ---- 2.90 +.10 2.80 1160 ---- ---- ---- ---- 3.10 +.10 3.00 1170 ---- ---- ---- ---- 3.30 +.10 3.20 1175 ---- ---- ---- ---- 3.40 +.10 3.30 1180 ---- ---- ---- ---- 3.50 +.10 3.40 1185 ---- ---- ---- ---- 3.60 +.10 3.50 1190 ---- ---- ---- ---- 3.70 +.10 3.60 1195 ---- ---- ---- ---- 3.80 +.10 3.70 1200 ---- ---- ---- ---- 4.00 +.20 3.80 1205 ---- ---- ---- ---- 4.10 +.20 3.90 1210 ---- ---- ---- ---- 4.20 +.20 4.00 1215 ---- ---- ---- ---- 4.30 +.20 4.10 1220 ---- ---- ---- ---- 4.40 +.10 4.30 1225 ---- ---- ---- ---- 4.60 +.20 4.40 1230 ---- ---- ---- ---- 4.70 +.20 4.50 1235 ---- ---- ---- ---- 4.80 +.20 4.60 1240 ---- ---- ---- ---- 5.00 +.20 4.80 1245 ---- ---- ---- ---- 5.10 +.20 4.90 1250 ---- ---- ---- ---- 5.20 +.20 5.00 121 1255 ---- ---- ---- ---- 5.40 +.20 5.20 1260 ---- ---- ---- ---- 5.50 +.20 5.30 1265 ---- ---- ---- ---- 5.70 +.30 5.40 1270 ---- ---- ---- ---- 5.90 +.30 5.60 1275 ---- ---- ---- ---- 6.00 +.20 5.80 1280 ---- ---- ---- ---- 6.20 +.30 5.90 1285 ---- ---- ---- ---- 6.40 +.30 6.10 1290 ---- ---- ---- ---- 6.50 +.30 6.20 1295 ---- ---- ---- ---- 6.70 +.30 6.40 1300 ---- ---- ---- ---- 6.90 +.30 6.60 1 1305 ---- ---- ---- ---- 7.10 +.30 6.80 1310 ---- ---- ---- ---- 7.30 +.40 6.90 1315 ---- ---- ---- ---- 7.50 +.40 7.10 1320 ---- ---- ---- ---- 7.70 +.40 7.30 1325 ---- ---- ---- ---- 7.90 +.40 7.50 1 1330 ---- ---- ---- ---- 8.10 +.40 7.70 1335 ---- ---- ---- ---- 8.30 +.40 7.90 1340 ---- ---- ---- ---- 8.60 +.50 8.10 1345 ---- ---- ---- ---- 8.80 +.40 8.40 1350 ---- ---- ---- ---- 9.00 +.40 8.60 1355 ---- ---- ---- ---- 9.30 +.50 8.80 1360 ---- ---- ---- ---- 9.50 +.40 9.10 1365 ---- ---- ---- ---- 9.80 +.50 9.30 1370 ---- ---- ---- ---- 10.10 +.50 9.60 1375 ---- ---- ---- ---- 10.30 +.50 9.80 1380 ---- ---- ---- ---- 10.60 +.50 10.10 1385 ---- ---- ---- ---- 10.90 +.50 10.40 1390 ---- ---- ---- ---- 11.20 +.50 10.70 1395 ---- ---- ---- ---- 11.50 +.60 10.90 1400 ---- ---- ---- ---- 11.80 +.60 11.20 82 1405 ---- ---- ---- ---- 12.20 +.60 11.60 1410 ---- ---- ---- ---- 12.50 +.60 11.90 1415 ---- ---- ---- ---- 12.90 +.70 12.20 1420 ---- ---- ---- ---- 13.20 +.70 12.50 1425 ---- ---- ---- ---- 13.60 +.70 12.90 1430 ---- ---- ---- ---- 14.00 +.80 13.20 1435 ---- ---- ---- ---- 14.30 +.70 13.60 1440 ---- ---- ---- ---- 14.70 +.70 14.00 1445 ---- ---- ---- ---- 15.20 +.80 14.40 1450 ---- ---- ---- ---- 15.60 +.80 14.80 151 1455 ---- ---- ---- ---- 16.00 +.80 15.20 1460 ---- ---- ---- ---- 16.50 +.90 15.60 1465 ---- ---- ---- ---- 16.90 +.80 16.10 1470 ---- ---- ---- ---- 17.40 +.90 16.50 1475 ---- ---- ---- ---- 17.90 +.90 17.00 1480 ---- ---- ---- ---- 18.40 +.90 17.50 1485 ---- ---- ---- ---- 18.90 +.90 18.00 1490 ---- ---- ---- ---- 19.40 +.90 18.50 1495 ---- ---- ---- ---- 20.00 +1.00 19.00 1500 ---- ---- ---- ---- 20.60 +1.10 19.50 311 1505 ---- ---- ---- ---- 21.10 +1.00 20.10 1510 ---- ---- ---- ---- 21.70 +1.10 20.60 1515 ---- ---- ---- ---- 22.30 +1.10 21.20 1520 ---- ---- ---- ---- 23.00 +1.20 21.80 1525 ---- ---- ---- ---- 23.60 +1.10 22.50 1530 ---- ---- ---- ---- 24.30 +1.20 23.10 1535 ---- ---- ---- ---- 25.00 +1.20 23.80 1540 ---- ---- ---- ---- 25.70 +1.30 24.40 1545 ---- ---- ---- ---- 26.40 +1.30 25.10 1550 ---- ---- ---- ---- 27.20 +1.40 25.80 182 1555 ---- ---- ---- ---- 27.90 +1.30 26.60 1560 ---- ---- ---- ---- 28.70 +1.40 27.30 1565 ---- ---- ---- ---- 29.50 +1.40 28.10 1570 ---- ---- ---- ---- 30.40 +1.50 28.90 1575 ---- ---- ---- ---- 31.20 +1.50 29.70 1580 ---- ---- ---- ---- 32.10 +1.50 30.60 1585 ---- ---- ---- ---- 33.00 +1.60 31.40 1590 ---- ---- ---- ---- 34.00 +1.70 32.30 1595 ---- ---- ---- ---- 34.90 +1.70 33.20 1600 ---- ---- ---- ---- 35.90 +1.70 34.20 317 274 1605 ---- ---- ---- ---- 36.90 +1.80 35.10 1610 ---- ---- ---- ---- 37.90 +1.80 36.10 1615 ---- ---- ---- ---- 39.00 +1.90 37.10 1620 ---- ---- ---- ---- 40.10 +1.90 38.20 1625 ---- ---- ---- ---- 41.20 +1.90 39.30 10 1630 ---- ---- ---- ---- 42.40 +2.10 40.30 1635 ---- ---- ---- ---- 43.60 +2.10 41.50 1640 ---- ---- ---- ---- 44.80 +2.20 42.60 1645 ---- ---- ---- ---- 46.00 +2.20 43.80 1650 ---- ---- ---- ---- 47.30 +2.30 45.00 200 1655 ---- ---- ---- ---- 48.60 +2.30 46.30 1660 ---- ---- ---- ---- 49.90 +2.40 47.50 1665 ---- ---- ---- ---- 51.30 +2.50 48.80 1670 ---- ---- ---- ---- 52.70 +2.50 50.20 1675 ---- ---- ---- ---- 54.10 +2.50 51.60 1680 ---- ---- ---- ---- 55.60 +2.60 53.00 1685 ---- ---- ---- ---- 57.10 +2.70 54.40 1690 ---- ---- ---- ---- 58.70 +2.80 55.90 1695 ---- ---- ---- ---- 60.20 +2.80 57.40 1700 ---- 59.50B ---- ---- 61.80 +2.90 58.90 235 1705 ---- ---- ---- ---- 63.50 +3.00 60.50 1710 ---- ---- ---- ---- 65.20 +3.10 62.10 1715 ---- ---- ---- ---- 66.90 +3.20 63.70 1720 ---- ---- ---- ---- 68.70 +3.30 65.40 1725 ---- 68.20B 67.00A 67.00A 70.50 +3.40 67.10 1730 ---- ---- ---- ---- 72.30 +3.40 68.90 1735 ---- ---- ---- ---- 74.20 +3.50 70.70 1740 ---- ---- ---- ---- 76.10 +3.60 72.50 6 1745 ---- ---- ---- ---- 78.00 +3.70 74.30 1750 ---- ---- ---- ---- 80.00 +3.70 76.30 250 1755 ---- ---- ---- ---- 82.00 +3.80 78.20 1760 ---- ---- ---- ---- 84.10 +3.90 80.20 1765 ---- ---- ---- ---- 86.20 +4.00 82.20 1770 ---- ---- ---- ---- 88.40 +4.20 84.20 1775 ---- ---- ---- ---- 90.60 +4.30 86.30 49 1780 ---- ---- ---- ---- 92.80 +4.30 88.50 1785 ---- ---- ---- ---- 95.10 +4.40 90.70 1790 ---- ---- ---- ---- 97.40 +4.50 92.90 1795 ---- ---- ---- ---- 99.70 +4.60 95.10 1800 ---- ---- ---- ---- 102.10 +4.70 97.40 76 1805 ---- ---- ---- ---- 104.50 +4.70 99.80 1810 ---- ---- ---- ---- 107.00 +4.90 102.10 1815 ---- ---- ---- ---- 109.50 +4.90 104.60 1820 ---- ---- ---- ---- 112.10 +5.10 107.00 1825 ---- ---- ---- ---- 114.70 +5.20 109.50 1830 ---- ---- ---- ---- 117.30 +5.20 112.10 1835 ---- ---- ---- ---- 120.00 +5.40 114.60 1 1840 ---- ---- ---- ---- 122.70 +5.50 117.20 1845 ---- ---- ---- ---- 125.50 +5.60 119.90 1850 ---- ---- ---- ---- 128.30 +5.70 122.60 175 375 1855 ---- ---- ---- ---- 131.10 +5.80 125.30 1860 ---- ---- ---- ---- 134.00 +5.90 128.10 1865 ---- ---- ---- ---- 136.90 +6.00 130.90 1870 ---- ---- ---- ---- 139.80 +6.00 133.80 1875 ---- ---- ---- ---- 142.80 +6.10 136.70 1880 ---- ---- ---- ---- 145.80 +6.20 139.60 1885 ---- ---- ---- ---- 148.90 +6.30 142.60 1890 ---- ---- ---- ---- 152.00 +6.40 145.60 1895 ---- ---- ---- ---- 155.10 +6.50 148.60 1900 ---- ---- ---- ---- 158.30 +6.60 151.70 1905 ---- ---- ---- ---- 161.50 +6.70 154.80 1910 ---- ---- ---- ---- 164.80 +6.80 158.00 1915 ---- ---- ---- ---- 168.00 +6.90 161.10 1920 ---- ---- ---- ---- 171.30 +6.90 164.40 1925 ---- ---- ---- ---- 174.70 +7.10 167.60 1930 ---- ---- ---- ---- 178.00 +7.10 170.90 1935 ---- ---- ---- ---- 181.50 +7.30 174.20 1940 ---- ---- ---- ---- 184.90 +7.40 177.50 1945 ---- ---- ---- ---- 188.30 +7.40 180.90 1950 ---- ---- ---- ---- 191.80 +7.50 184.30 1955 ---- ---- ---- ---- 195.40 +7.70 187.70 1960 ---- ---- ---- ---- 198.90 +7.70 191.20 1965 ---- ---- ---- ---- 202.50 +7.80 194.70 1970 ---- ---- ---- ---- 206.10 +7.90 198.20 1975 ---- ---- ---- ---- 209.70 +7.90 201.80 1980 ---- ---- ---- ---- 213.40 +8.10 205.30 1985 ---- ---- ---- ---- 217.00 +8.10 208.90 1990 ---- ---- ---- ---- 220.70 +8.20 212.50 1995 ---- ---- ---- ---- 224.50 +8.30 216.20 2000 ---- ---- ---- ---- 228.20 +8.40 219.80 2005 ---- ---- ---- ---- 232.00 +8.50 223.50 2010 ---- ---- ---- ---- 235.80 +8.50 227.30 2015 ---- ---- ---- ---- 239.60 +8.60 231.00 2020 ---- ---- ---- ---- 243.40 +8.60 234.80 2025 ---- ---- ---- ---- 247.30 +8.80 238.50 2030 ---- ---- ---- ---- 251.20 +8.90 242.30 2035 ---- ---- ---- ---- 255.10 +8.90 246.20 2040 ---- ---- ---- ---- 259.00 +9.00 250.00 2045 ---- ---- ---- ---- 262.90 +9.00 253.90 2050 ---- ---- ---- ---- 266.90 +9.10 257.80 2055 ---- ---- ---- ---- 270.90 +9.20 261.70 2060 ---- ---- ---- ---- 274.90 +9.30 265.60 2065 ---- ---- ---- ---- 278.90 +9.30 269.60 2070 ---- ---- ---- ---- 282.90 +9.40 273.50 2075 ---- ---- ---- ---- 287.00 +9.50 277.50 2080 ---- ---- ---- ---- 291.00 +9.50 281.50 2085 ---- ---- ---- ---- 295.10 +9.60 285.50 2090 ---- ---- ---- ---- 299.20 +9.60 289.60 2095 ---- ---- ---- ---- 303.40 +9.80 293.60 2100 ---- ---- ---- ---- 307.50 +9.80 297.70 2105 ---- ---- ---- ---- 311.60 +9.80 301.80 2110 ---- ---- ---- ---- 315.80 +9.90 305.90 2115 ---- ---- ---- ---- 320.00 +10.00 310.00 2120 ---- ---- ---- ---- 324.20 +10.10 314.10 2125 ---- ---- ---- ---- 328.40 +10.10 318.30 2130 ---- ---- ---- ---- 332.60 +10.20 322.40 2135 ---- ---- ---- ---- 336.90 +10.30 326.60 2140 ---- ---- ---- ---- 341.10 +10.30 330.80 2145 ---- ---- ---- ---- 345.40 +10.40 335.00 2150 ---- ---- ---- ---- 349.70 +10.40 339.30 2155 ---- ---- ---- ---- 353.90 +10.40 343.50 2160 ---- ---- ---- ---- 358.30 +10.60 347.70 2165 ---- ---- ---- ---- 362.60 +10.60 352.00 2170 ---- ---- ---- ---- 366.90 +10.60 356.30 2175 ---- ---- ---- ---- 371.20 +10.60 360.60 2180 ---- ---- ---- ---- 375.60 +10.70 364.90 2185 ---- ---- ---- ---- 380.00 +10.80 369.20 2190 ---- ---- ---- ---- 384.30 +10.80 373.50 2195 ---- ---- ---- ---- 388.70 +10.80 377.90 2200 ---- ---- ---- ---- 393.10 +10.90 382.20 2205 ---- ---- ---- ---- 397.50 +10.90 386.60 2210 ---- ---- ---- ---- 401.90 +10.90 391.00 2215 ---- ---- ---- ---- 406.40 +11.10 395.30 2220 ---- ---- ---- ---- 410.80 +11.10 399.70 2225 ---- ---- ---- ---- 415.30 +11.20 404.10 2230 ---- ---- ---- ---- 419.70 +11.10 408.60 2235 ---- ---- ---- ---- 424.20 +11.20 413.00 2240 ---- ---- ---- ---- 428.70 +11.30 417.40 2245 ---- ---- ---- ---- 433.20 +11.30 421.90 2250 ---- ---- ---- ---- 437.70 +11.40 426.30 2255 ---- ---- ---- ---- 442.20 +11.40 430.80 2260 ---- ---- ---- ---- 446.70 +11.40 435.30 2265 ---- ---- ---- ---- 451.20 +11.40 439.80 2270 ---- ---- ---- ---- 455.70 +11.50 444.20 2275 ---- ---- ---- ---- 460.30 +11.60 448.70 2280 ---- ---- ---- ---- 464.80 +11.50 453.30 2285 ---- ---- ---- ---- 469.40 +11.60 457.80 2290 ---- ---- ---- ---- 473.90 +11.60 462.30 2295 ---- ---- ---- ---- 478.50 +11.70 466.80 2300 ---- ---- ---- ---- 483.10 +11.70 471.40 2305 ---- ---- ---- ---- 487.60 +11.70 475.90 2310 ---- ---- ---- ---- 492.20 +11.70 480.50 2315 ---- ---- ---- ---- 496.80 +11.70 485.10 2320 ---- ---- ---- ---- 501.40 +11.80 489.60 2325 ---- ---- ---- ---- 506.00 +11.80 494.20 2330 ---- ---- ---- ---- 510.70 +11.90 498.80 2335 ---- ---- ---- ---- 515.30 +11.90 503.40 2340 ---- ---- ---- ---- 519.90 +11.90 508.00 2345 ---- ---- ---- ---- 524.60 +12.00 512.60 2350 ---- ---- ---- ---- 529.20 +12.00 517.20 2360 ---- ---- ---- ---- 538.50 +12.00 526.50 2370 ---- ---- ---- ---- 547.80 +12.00 535.80 2375 ---- ---- ---- ---- 552.50 +12.10 540.40 2380 ---- ---- ---- ---- 557.20 +12.10 545.10 2390 ---- ---- ---- ---- 566.60 +12.20 554.40 2400 ---- ---- ---- ---- 576.00 +12.30 563.70 2410 ---- ---- ---- ---- 585.40 +12.30 573.10 2420 ---- ---- ---- ---- 594.80 +12.30 582.50 2425 ---- ---- ---- ---- 599.50 +12.30 587.20 2430 ---- ---- ---- ---- 604.30 +12.40 591.90 2440 ---- ---- ---- ---- 613.70 +12.30 601.40 2450 ---- ---- ---- ---- 623.20 +12.40 610.80 2475 ---- ---- ---- ---- 647.10 +12.60 634.50 2490 ---- ---- ---- ---- 661.40 +12.60 648.80 2500 ---- ---- ---- ---- 671.00 +12.60 658.40 2525 ---- ---- ---- ---- 695.00 +12.70 682.30 2550 ---- ---- ---- ---- 719.10 +12.70 706.40 2575 ---- ---- ---- ---- 743.30 +12.80 730.50 2600 ---- ---- ---- ---- 767.60 +12.90 754.70 2625 ---- ---- ---- ---- 792.00 +13.00 779.00 2650 ---- ---- ---- ---- 816.40 +13.00 803.40 2700 ---- ---- ---- ---- 865.50 +13.10 852.40 2750 ---- ---- ---- ---- 914.90 +13.20 901.70 2800 ---- ---- ---- ---- 964.60 +13.30 951.30 3000 ---- ---- ---- ---- 1164.50 +13.40 1151.10 900 ---- ---- ---- ---- .50 UNCH .50 925 ---- ---- ---- ---- .70 +.10 .60 950 ---- ---- ---- ---- .80 UNCH .80 975 ---- ---- ---- ---- .90 UNCH .90 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 4.50 +.30 4.20 1275 ---- ---- ---- ---- 5.40 +.30 5.10 1300 ---- ---- ---- ---- 6.50 +.40 6.10 1325 ---- ---- ---- ---- 7.80 +.50 7.30 1350 ---- ---- ---- ---- 9.20 +.60 8.60 1375 ---- ---- ---- ---- 10.90 +.70 10.20 1400 ---- ---- ---- ---- 12.80 +.80 12.00 1425 ---- ---- ---- ---- 15.00 +.90 14.10 1430 ---- ---- ---- ---- 15.40 +.90 14.50 1440 ---- ---- ---- ---- 16.40 +.90 15.50 1450 ---- ---- ---- ---- 17.40 +.90 16.50 1460 ---- ---- ---- ---- 18.50 +1.00 17.50 1470 ---- ---- ---- ---- 19.60 +1.00 18.60 1475 ---- ---- ---- ---- 20.20 +1.10 19.10 1480 ---- ---- ---- ---- 20.80 +1.10 19.70 1490 ---- ---- ---- ---- 22.10 +1.20 20.90 1500 ---- ---- ---- ---- 23.40 +1.30 22.10 1510 ---- ---- ---- ---- 24.70 +1.30 23.40 1520 ---- ---- ---- ---- 26.10 +1.30 24.80 1525 ---- ---- ---- ---- 26.90 +1.40 25.50 1530 ---- ---- ---- ---- 27.60 +1.40 26.20 1535 ---- ---- ---- ---- 28.40 +1.50 26.90 1540 ---- ---- ---- ---- 29.20 +1.50 27.70 1545 ---- ---- ---- ---- 30.00 +1.50 28.50 1550 ---- ---- ---- ---- 30.80 +1.50 29.30 1555 ---- ---- ---- ---- 31.70 +1.60 30.10 1560 ---- ---- ---- ---- 32.60 +1.70 30.90 1565 ---- ---- ---- ---- 33.50 +1.70 31.80 1570 ---- ---- ---- ---- 34.40 +1.80 32.60 1575 ---- ---- ---- ---- 35.30 +1.80 33.50 1580 ---- ---- ---- ---- 36.20 +1.80 34.40 1585 ---- ---- ---- ---- 37.20 +1.80 35.40 1590 ---- ---- ---- ---- 38.20 +1.90 36.30 1595 ---- ---- ---- ---- 39.20 +1.90 37.30 1600 ---- ---- ---- ---- 40.30 +2.00 38.30 1605 ---- ---- ---- ---- 41.40 +2.10 39.30 1610 ---- ---- ---- ---- 42.50 +2.10 40.40 1615 ---- ---- ---- ---- 43.60 +2.10 41.50 1620 ---- ---- ---- ---- 44.70 +2.10 42.60 1625 ---- ---- ---- ---- 45.90 +2.20 43.70 1630 ---- ---- ---- ---- 47.10 +2.30 44.80 1635 ---- ---- ---- ---- 48.30 +2.30 46.00 1640 ---- ---- ---- ---- 49.60 +2.40 47.20 1645 ---- ---- ---- ---- 50.90 +2.50 48.40 1650 ---- ---- ---- ---- 52.20 +2.50 49.70 1655 ---- ---- ---- ---- 53.50 +2.50 51.00 1660 ---- ---- ---- ---- 54.90 +2.60 52.30 1665 ---- ---- ---- ---- 56.30 +2.60 53.70 1670 ---- ---- ---- ---- 57.70 +2.70 55.00 1675 ---- ---- ---- ---- 59.20 +2.80 56.40 1680 ---- ---- ---- ---- 60.70 +2.80 57.90 1685 ---- ---- ---- ---- 62.20 +2.90 59.30 1690 ---- ---- ---- ---- 63.80 +3.00 60.80 1695 ---- ---- ---- ---- 65.40 +3.00 62.40 1700 ---- ---- ---- ---- 67.00 +3.10 63.90 1705 ---- ---- ---- ---- 68.70 +3.20 65.50 1710 ---- ---- ---- ---- 70.40 +3.20 67.20 1715 ---- ---- ---- ---- 72.20 +3.40 68.80 1720 ---- ---- ---- ---- 73.90 +3.40 70.50 1725 ---- ---- ---- ---- 75.80 +3.50 72.30 1730 ---- ---- ---- ---- 77.60 +3.60 74.00 1735 ---- ---- ---- ---- 79.50 +3.70 75.80 1740 ---- ---- ---- ---- 81.40 +3.70 77.70 1745 ---- ---- ---- ---- 83.40 +3.80 79.60 1750 ---- ---- ---- ---- 85.40 +3.90 81.50 1755 ---- ---- ---- ---- 87.40 +4.00 83.40 1760 ---- ---- ---- ---- 89.50 +4.10 85.40 1765 ---- ---- ---- ---- 91.60 +4.10 87.50 1770 ---- ---- ---- ---- 93.80 +4.30 89.50 1775 ---- ---- ---- ---- 96.00 +4.30 91.70 1780 ---- ---- ---- ---- 98.30 +4.50 93.80 1785 ---- ---- ---- ---- 100.50 +4.50 96.00 1790 ---- ---- ---- ---- 102.90 +4.70 98.20 1795 ---- ---- ---- ---- 105.20 +4.70 100.50 1800 ---- ---- ---- ---- 107.60 +4.80 102.80 1805 ---- ---- ---- ---- 110.10 +5.00 105.10 1810 ---- ---- ---- ---- 112.50 +5.00 107.50 1815 ---- ---- ---- ---- 115.10 +5.20 109.90 1820 ---- ---- ---- ---- 117.60 +5.20 112.40 1825 ---- ---- ---- ---- 120.20 +5.30 114.90 1830 ---- ---- ---- ---- 122.80 +5.40 117.40 1835 ---- ---- ---- ---- 125.50 +5.50 120.00 1840 ---- ---- ---- ---- 128.20 +5.60 122.60 1845 ---- ---- ---- ---- 131.00 +5.70 125.30 1850 ---- ---- ---- ---- 133.70 +5.80 127.90 1855 ---- ---- ---- ---- 136.50 +5.80 130.70 1860 ---- ---- ---- ---- 139.40 +6.00 133.40 1865 ---- ---- ---- ---- 142.30 +6.10 136.20 1870 ---- ---- ---- ---- 145.20 +6.20 139.00 1875 ---- ---- ---- ---- 148.20 +6.30 141.90 1880 ---- ---- ---- ---- 151.10 +6.30 144.80 1885 ---- ---- ---- ---- 154.20 +6.50 147.70 1890 ---- ---- ---- ---- 157.20 +6.50 150.70 1895 ---- ---- ---- ---- 160.30 +6.60 153.70 1900 ---- ---- ---- ---- 163.40 +6.70 156.70 1905 ---- ---- ---- ---- 166.60 +6.80 159.80 1910 ---- ---- ---- ---- 169.70 +6.80 162.90 1915 ---- ---- ---- ---- 172.90 +6.90 166.00 1920 ---- ---- ---- ---- 176.20 +7.00 169.20 1925 ---- ---- ---- ---- 179.50 +7.10 172.40 1930 ---- ---- ---- ---- 182.70 +7.10 175.60 1935 ---- ---- ---- ---- 186.10 +7.20 178.90 1940 ---- ---- ---- ---- 189.40 +7.30 182.10 1945 ---- ---- ---- ---- 192.80 +7.40 185.40 1950 ---- ---- ---- ---- 196.20 +7.40 188.80 1955 ---- ---- ---- ---- 199.60 +7.50 192.10 1960 ---- ---- ---- ---- 203.10 +7.60 195.50 1965 ---- ---- ---- ---- 206.50 +7.60 198.90 1970 ---- ---- ---- ---- 210.00 +7.60 202.40 1975 ---- ---- ---- ---- 213.50 +7.70 205.80 1980 ---- ---- ---- ---- 217.10 +7.80 209.30 1985 ---- ---- ---- ---- 220.60 +7.80 212.80 1990 ---- ---- ---- ---- 224.20 +7.90 216.30 1995 ---- ---- ---- ---- 227.80 +7.90 219.90 2000 ---- ---- ---- ---- 231.40 +8.00 223.40 2005 ---- ---- ---- ---- 235.10 +8.10 227.00 2010 ---- ---- ---- ---- 238.70 +8.10 230.60 2015 ---- ---- ---- ---- 242.40 +8.20 234.20 2020 ---- ---- ---- ---- 246.10 +8.20 237.90 2025 ---- ---- ---- ---- 249.80 +8.30 241.50 2030 ---- ---- ---- ---- 253.50 +8.30 245.20 2035 ---- ---- ---- ---- 257.30 +8.40 248.90 2040 ---- ---- ---- ---- 261.00 +8.40 252.60 2045 ---- ---- ---- ---- 264.80 +8.50 256.30 2050 ---- ---- ---- ---- 268.60 +8.60 260.00 2055 ---- ---- ---- ---- 272.40 +8.60 263.80 2060 ---- ---- ---- ---- 276.20 +8.70 267.50 2065 ---- ---- ---- ---- 280.00 +8.70 271.30 2070 ---- ---- ---- ---- 283.80 +8.70 275.10 2075 ---- ---- ---- ---- 287.70 +8.80 278.90 2080 ---- ---- ---- ---- 291.60 +8.90 282.70 2085 ---- ---- ---- ---- 295.40 +8.80 286.60 2090 ---- ---- ---- ---- 299.30 +8.90 290.40 2095 ---- ---- ---- ---- 303.20 +8.90 294.30 2100 ---- ---- ---- ---- 307.20 +9.10 298.10 2105 ---- ---- ---- ---- 311.10 +9.10 302.00 2110 ---- ---- ---- ---- 315.00 +9.10 305.90 2115 ---- ---- ---- ---- 319.00 +9.20 309.80 2120 ---- ---- ---- ---- 323.00 +9.20 313.80 2125 ---- ---- ---- ---- 327.00 +9.30 317.70 2130 ---- ---- ---- ---- 331.00 +9.30 321.70 2135 ---- ---- ---- ---- 335.00 +9.40 325.60 2140 ---- ---- ---- ---- 339.00 +9.40 329.60 2145 ---- ---- ---- ---- 343.00 +9.40 333.60 2150 ---- ---- ---- ---- 347.10 +9.50 337.60 2155 ---- ---- ---- ---- 351.10 +9.50 341.60 2160 ---- ---- ---- ---- 355.20 +9.50 345.70 2165 ---- ---- ---- ---- 359.30 +9.60 349.70 2170 ---- ---- ---- ---- 363.40 +9.60 353.80 2175 ---- ---- ---- ---- 367.50 +9.70 357.80 2180 ---- ---- ---- ---- 371.60 +9.70 361.90 2185 ---- ---- ---- ---- 375.80 +9.80 366.00 2190 ---- ---- ---- ---- 379.90 +9.80 370.10 2195 ---- ---- ---- ---- 384.10 +9.90 374.20 2200 ---- ---- ---- ---- 388.20 +9.80 378.40 2210 ---- ---- ---- ---- 396.60 +10.00 386.60 2220 ---- ---- ---- ---- 405.00 +10.00 395.00 2225 ---- ---- ---- ---- 409.30 +10.10 399.20 2230 ---- ---- ---- ---- 413.50 +10.10 403.40 2240 ---- ---- ---- ---- 422.00 +10.20 411.80 2250 ---- ---- ---- ---- 430.60 +10.30 420.30 2260 ---- ---- ---- ---- 439.10 +10.30 428.80 2270 ---- ---- ---- ---- 447.80 +10.40 437.40 2275 ---- ---- ---- ---- 452.10 +10.40 441.70 2280 ---- ---- ---- ---- 456.50 +10.50 446.00 2290 ---- ---- ---- ---- 465.20 +10.60 454.60 2300 ---- ---- ---- ---- 473.90 +10.60 463.30 2325 ---- ---- ---- ---- 496.00 +10.80 485.20 2350 ---- ---- ---- ---- 518.30 +10.90 507.40 2375 ---- ---- ---- ---- 540.90 +11.20 529.70 2400 ---- ---- ---- ---- 563.60 +11.30 552.30 2425 ---- ---- ---- ---- 586.60 +11.50 575.10 2450 ---- ---- ---- ---- 609.70 +11.60 598.10 2475 ---- ---- ---- ---- 633.00 +11.70 621.30 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 7.30 +.50 6.80 1275 ---- ---- ---- ---- 8.50 +.60 7.90 1300 ---- ---- ---- ---- 9.90 +.70 9.20 1325 ---- ---- ---- ---- 11.40 +.70 10.70 1350 ---- ---- ---- ---- 13.10 +.80 12.30 1375 ---- ---- ---- ---- 15.00 +.90 14.10 1400 ---- ---- ---- ---- 17.20 +1.00 16.20 1425 ---- ---- ---- ---- 19.60 +1.10 18.50 1430 ---- ---- ---- ---- 20.10 +1.10 19.00 1440 ---- ---- ---- ---- 21.10 +1.10 20.00 1450 ---- ---- ---- ---- 22.20 +1.10 21.10 1460 ---- ---- ---- ---- 23.40 +1.20 22.20 1470 ---- ---- ---- ---- 24.60 +1.30 23.30 1475 ---- ---- ---- ---- 25.20 +1.30 23.90 1480 ---- ---- ---- ---- 25.80 +1.30 24.50 1490 ---- ---- ---- ---- 27.10 +1.40 25.70 1500 ---- ---- ---- ---- 28.50 +1.50 27.00 1510 ---- ---- ---- ---- 29.90 +1.50 28.40 1520 ---- ---- ---- ---- 31.30 +1.50 29.80 1525 ---- ---- ---- ---- 32.10 +1.60 30.50 1530 ---- ---- ---- ---- 32.90 +1.60 31.30 1535 ---- ---- ---- ---- 33.60 +1.60 32.00 1540 ---- ---- ---- ---- 34.40 +1.60 32.80 1545 ---- ---- ---- ---- 35.30 +1.70 33.60 1550 ---- ---- ---- ---- 36.10 +1.70 34.40 1555 ---- ---- ---- ---- 36.90 +1.70 35.20 1560 ---- ---- ---- ---- 37.80 +1.80 36.00 1565 ---- ---- ---- ---- 38.70 +1.80 36.90 1570 ---- ---- ---- ---- 39.60 +1.90 37.70 1575 ---- ---- ---- ---- 40.50 +1.90 38.60 1580 ---- ---- ---- ---- 41.50 +2.00 39.50 1585 ---- ---- ---- ---- 42.40 +2.00 40.40 1590 ---- ---- ---- ---- 43.40 +2.00 41.40 1595 ---- ---- ---- ---- 44.40 +2.00 42.40 1600 ---- ---- ---- ---- 45.40 +2.10 43.30 1605 ---- ---- ---- ---- 46.50 +2.10 44.40 1610 ---- ---- ---- ---- 47.60 +2.20 45.40 1615 ---- ---- ---- ---- 48.70 +2.20 46.50 1620 ---- ---- ---- ---- 49.80 +2.30 47.50 1625 ---- ---- ---- ---- 51.00 +2.40 48.60 1630 ---- ---- ---- ---- 52.10 +2.30 49.80 1635 ---- ---- ---- ---- 53.40 +2.50 50.90 1640 ---- ---- ---- ---- 54.60 +2.50 52.10 1645 ---- ---- ---- ---- 55.90 +2.60 53.30 1650 ---- ---- ---- ---- 57.20 +2.60 54.60 1655 ---- ---- ---- ---- 58.50 +2.70 55.80 1660 ---- ---- ---- ---- 59.80 +2.70 57.10 1665 ---- ---- ---- ---- 61.20 +2.70 58.50 1670 ---- ---- ---- ---- 62.70 +2.90 59.80 1675 ---- ---- ---- ---- 64.10 +2.90 61.20 1680 ---- ---- ---- ---- 65.60 +2.90 62.70 1685 ---- ---- ---- ---- 67.10 +3.00 64.10 1690 ---- ---- ---- ---- 68.70 +3.10 65.60 1695 ---- ---- ---- ---- 70.30 +3.20 67.10 1700 ---- ---- ---- ---- 72.00 +3.30 68.70 1705 ---- ---- ---- ---- 73.60 +3.30 70.30 1710 ---- ---- ---- ---- 75.40 +3.50 71.90 1715 ---- ---- ---- ---- 77.10 +3.50 73.60 1720 ---- ---- ---- ---- 78.90 +3.60 75.30 1725 ---- ---- ---- ---- 80.80 +3.70 77.10 1730 ---- ---- ---- ---- 82.60 +3.70 78.90 1735 ---- ---- ---- ---- 84.60 +3.90 80.70 1740 ---- ---- ---- ---- 86.50 +3.90 82.60 1745 ---- ---- ---- ---- 88.50 +4.00 84.50 1750 ---- ---- ---- ---- 90.60 +4.20 86.40 1755 ---- ---- ---- ---- 92.70 +4.30 88.40 1760 ---- ---- ---- ---- 94.80 +4.30 90.50 1765 ---- ---- ---- ---- 97.00 +4.50 92.50 1770 ---- ---- ---- ---- 99.20 +4.60 94.60 1775 ---- ---- ---- ---- 101.50 +4.70 96.80 1780 ---- ---- ---- ---- 103.80 +4.80 99.00 1785 ---- ---- ---- ---- 106.10 +4.90 101.20 1790 ---- ---- ---- ---- 108.50 +5.00 103.50 1795 ---- ---- ---- ---- 110.90 +5.10 105.80 1800 ---- ---- ---- ---- 113.40 +5.30 108.10 1805 ---- ---- ---- ---- 115.90 +5.40 110.50 1810 ---- ---- ---- ---- 118.40 +5.50 112.90 1815 ---- ---- ---- ---- 121.00 +5.60 115.40 1820 ---- ---- ---- ---- 123.60 +5.70 117.90 1825 ---- ---- ---- ---- 126.20 +5.80 120.40 1830 ---- ---- ---- ---- 128.90 +5.90 123.00 1835 ---- ---- ---- ---- 131.60 +6.00 125.60 1840 ---- ---- ---- ---- 134.40 +6.20 128.20 1845 ---- ---- ---- ---- 137.20 +6.30 130.90 1850 ---- ---- ---- ---- 140.00 +6.40 133.60 1855 ---- ---- ---- ---- 142.90 +6.50 136.40 1860 ---- ---- ---- ---- 145.80 +6.60 139.20 1865 ---- ---- ---- ---- 148.70 +6.70 142.00 1870 ---- ---- ---- ---- 151.70 +6.90 144.80 1875 ---- ---- ---- ---- 154.70 +7.00 147.70 1880 ---- ---- ---- ---- 157.70 +7.10 150.60 1885 ---- ---- ---- ---- 160.80 +7.20 153.60 1890 ---- ---- ---- ---- 163.90 +7.30 156.60 1895 ---- ---- ---- ---- 167.00 +7.40 159.60 1900 ---- ---- ---- ---- 170.20 +7.60 162.60 1905 ---- ---- ---- ---- 173.30 +7.60 165.70 1910 ---- ---- ---- ---- 176.50 +7.70 168.80 1915 ---- ---- ---- ---- 179.80 +7.90 171.90 1920 ---- ---- ---- ---- 183.00 +7.90 175.10 1925 ---- ---- ---- ---- 186.30 +8.00 178.30 1930 ---- ---- ---- ---- 189.60 +8.10 181.50 1935 ---- ---- ---- ---- 193.00 +8.20 184.80 1940 ---- ---- ---- ---- 196.30 +8.30 188.00 1945 ---- ---- ---- ---- 199.70 +8.40 191.30 1950 ---- ---- ---- ---- 203.10 +8.40 194.70 1955 ---- ---- ---- ---- 206.60 +8.60 198.00 1960 ---- ---- ---- ---- 210.00 +8.60 201.40 1965 ---- ---- ---- ---- 213.50 +8.70 204.80 1970 ---- ---- ---- ---- 217.00 +8.80 208.20 1975 ---- ---- ---- ---- 220.50 +8.90 211.60 1980 ---- ---- ---- ---- 224.00 +8.90 215.10 1985 ---- ---- ---- ---- 227.60 +9.00 218.60 1990 ---- ---- ---- ---- 231.20 +9.10 222.10 1995 ---- ---- ---- ---- 234.80 +9.10 225.70 2000 ---- ---- ---- ---- 238.40 +9.20 229.20 2005 ---- ---- ---- ---- 242.00 +9.20 232.80 2010 ---- ---- ---- ---- 245.70 +9.30 236.40 2015 ---- ---- ---- ---- 249.30 +9.30 240.00 2020 ---- ---- ---- ---- 253.00 +9.40 243.60 2025 ---- ---- ---- ---- 256.70 +9.40 247.30 2030 ---- ---- ---- ---- 260.40 +9.40 251.00 2035 ---- ---- ---- ---- 264.20 +9.50 254.70 2040 ---- ---- ---- ---- 267.90 +9.50 258.40 2045 ---- ---- ---- ---- 271.70 +9.60 262.10 2050 ---- ---- ---- ---- 275.50 +9.60 265.90 2055 ---- ---- ---- ---- 279.30 +9.70 269.60 2060 ---- ---- ---- ---- 283.10 +9.70 273.40 2065 ---- ---- ---- ---- 287.00 +9.80 277.20 2070 ---- ---- ---- ---- 290.80 +9.80 281.00 2075 ---- ---- ---- ---- 294.70 +9.80 284.90 2080 ---- ---- ---- ---- 298.60 +9.90 288.70 2085 ---- ---- ---- ---- 302.50 +9.90 292.60 2090 ---- ---- ---- ---- 306.40 +9.90 296.50 2095 ---- ---- ---- ---- 310.30 +9.90 300.40 2100 ---- ---- ---- ---- 314.30 +10.00 304.30 2105 ---- ---- ---- ---- 318.20 +9.90 308.30 2110 ---- ---- ---- ---- 322.20 +10.00 312.20 2115 ---- ---- ---- ---- 326.20 +10.00 316.20 2120 ---- ---- ---- ---- 330.20 +10.00 320.20 2125 ---- ---- ---- ---- 334.20 +10.10 324.10 2130 ---- ---- ---- ---- 338.30 +10.10 328.20 2135 ---- ---- ---- ---- 342.30 +10.10 332.20 2140 ---- ---- ---- ---- 346.40 +10.20 336.20 2145 ---- ---- ---- ---- 350.40 +10.10 340.30 2150 ---- ---- ---- ---- 354.50 +10.20 344.30 2155 ---- ---- ---- ---- 358.60 +10.20 348.40 2160 ---- ---- ---- ---- 362.80 +10.30 352.50 2165 ---- ---- ---- ---- 366.90 +10.30 356.60 2170 ---- ---- ---- ---- 371.00 +10.30 360.70 2175 ---- ---- ---- ---- 375.20 +10.40 364.80 2180 ---- ---- ---- ---- 379.40 +10.40 369.00 2190 ---- ---- ---- ---- 387.70 +10.40 377.30 2200 ---- ---- ---- ---- 396.20 +10.50 385.70 2210 ---- ---- ---- ---- 404.60 +10.50 394.10 2220 ---- ---- ---- ---- 413.10 +10.60 402.50 2225 ---- ---- ---- ---- 417.40 +10.60 406.80 2230 ---- ---- ---- ---- 421.70 +10.70 411.00 2240 ---- ---- ---- ---- 430.30 +10.70 419.60 2250 ---- ---- ---- ---- 438.90 +10.80 428.10 2260 ---- ---- ---- ---- 447.60 +10.80 436.80 2275 ---- ---- ---- ---- 460.70 +10.90 449.80 2300 ---- ---- ---- ---- 482.70 +11.10 471.60 2325 ---- ---- ---- ---- 504.90 +11.20 493.70 2350 ---- ---- ---- ---- 527.30 +11.40 515.90 2375 ---- ---- ---- ---- 549.90 +11.50 538.40 2400 ---- ---- ---- ---- 572.70 +11.70 561.00 2425 ---- ---- ---- ---- 595.60 +11.80 583.80 2450 ---- ---- ---- ---- 618.60 +11.90 606.70 3000 ---- ---- ---- ---- 1149.60 +13.30 1136.30 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 6.70 +.40 6.30 1275 ---- ---- ---- ---- 7.80 +.40 7.40 1300 ---- ---- ---- ---- 9.20 +.50 8.70 1325 ---- ---- ---- ---- 10.70 +.60 10.10 1350 ---- ---- ---- ---- 12.40 +.60 11.80 1375 ---- ---- ---- ---- 14.30 +.70 13.60 1400 ---- ---- ---- ---- 16.50 +.80 15.70 1425 ---- ---- ---- ---- 18.90 +.80 18.10 1440 ---- ---- ---- ---- 20.50 +.90 19.60 1450 ---- ---- ---- ---- 21.60 +.90 20.70 1460 ---- ---- ---- ---- 22.80 +1.00 21.80 1470 ---- ---- ---- ---- 24.00 +1.00 23.00 1475 ---- ---- ---- ---- 24.60 +1.00 23.60 1480 ---- ---- ---- ---- 25.20 +1.00 24.20 1490 ---- ---- ---- ---- 26.60 +1.10 25.50 1500 ---- ---- ---- ---- 27.90 +1.10 26.80 1510 ---- ---- ---- ---- 29.40 +1.20 28.20 1520 ---- ---- ---- ---- 30.90 +1.30 29.60 1525 ---- ---- ---- ---- 31.60 +1.20 30.40 1530 ---- ---- ---- ---- 32.40 +1.20 31.20 1540 ---- ---- ---- ---- 34.00 +1.30 32.70 1545 ---- ---- ---- ---- 34.90 +1.40 33.50 1550 ---- ---- ---- ---- 35.70 +1.30 34.40 1555 ---- ---- ---- ---- 36.60 +1.40 35.20 1560 ---- ---- ---- ---- 37.50 +1.40 36.10 1565 ---- ---- ---- ---- 38.40 +1.40 37.00 1570 ---- ---- ---- ---- 39.30 +1.40 37.90 1575 ---- ---- ---- ---- 40.30 +1.50 38.80 1580 ---- ---- ---- ---- 41.30 +1.60 39.70 1585 ---- ---- ---- ---- 42.20 +1.50 40.70 1590 ---- ---- ---- ---- 43.30 +1.60 41.70 1595 ---- ---- ---- ---- 44.30 +1.60 42.70 1600 ---- ---- ---- ---- 45.40 +1.70 43.70 1605 ---- ---- ---- ---- 46.40 +1.60 44.80 1610 ---- ---- ---- ---- 47.60 +1.80 45.80 1615 ---- ---- ---- ---- 48.70 +1.80 46.90 1620 ---- ---- ---- ---- 49.80 +1.70 48.10 1625 ---- ---- ---- ---- 51.00 +1.80 49.20 1630 ---- ---- ---- ---- 52.20 +1.80 50.40 1635 ---- ---- ---- ---- 53.50 +1.90 51.60 1640 ---- ---- ---- ---- 54.70 +1.90 52.80 1645 ---- ---- ---- ---- 56.00 +2.00 54.00 1650 ---- ---- ---- ---- 57.40 +2.10 55.30 1655 ---- ---- ---- ---- 58.70 +2.10 56.60 1660 ---- ---- ---- ---- 60.10 +2.10 58.00 1665 ---- ---- ---- ---- 61.50 +2.20 59.30 1670 ---- ---- ---- ---- 63.00 +2.30 60.70 1675 ---- ---- ---- ---- 64.40 +2.20 62.20 1680 ---- ---- ---- ---- 65.90 +2.30 63.60 1685 ---- ---- ---- ---- 67.50 +2.40 65.10 1690 ---- ---- ---- ---- 69.00 +2.40 66.60 1695 ---- ---- ---- ---- 70.70 +2.50 68.20 1700 ---- ---- ---- ---- 72.30 +2.50 69.80 1705 ---- ---- ---- ---- 74.00 +2.60 71.40 1710 ---- ---- ---- ---- 75.70 +2.70 73.00 1715 ---- ---- ---- ---- 77.40 +2.70 74.70 1720 ---- ---- ---- ---- 79.20 +2.80 76.40 1725 ---- ---- ---- ---- 81.10 +2.90 78.20 1730 ---- ---- ---- ---- 82.90 +2.90 80.00 1735 ---- ---- ---- ---- 84.80 +3.00 81.80 1740 ---- ---- ---- ---- 86.80 +3.10 83.70 1745 ---- ---- ---- ---- 88.70 +3.10 85.60 1750 ---- ---- ---- ---- 90.80 +3.20 87.60 1755 ---- ---- ---- ---- 92.80 +3.30 89.50 1760 ---- ---- ---- ---- 94.90 +3.30 91.60 1765 ---- ---- ---- ---- 97.10 +3.50 93.60 1770 ---- ---- ---- ---- 99.30 +3.60 95.70 1775 ---- ---- ---- ---- 101.50 +3.60 97.90 1780 ---- ---- ---- ---- 103.70 +3.60 100.10 1785 ---- ---- ---- ---- 106.00 +3.70 102.30 1790 ---- ---- ---- ---- 108.40 +3.90 104.50 1795 ---- ---- ---- ---- 110.80 +4.00 106.80 1800 ---- ---- ---- ---- 113.20 +4.00 109.20 1805 ---- ---- ---- ---- 115.70 +4.10 111.60 1810 ---- ---- ---- ---- 118.20 +4.20 114.00 1815 ---- ---- ---- ---- 120.70 +4.30 116.40 1820 ---- ---- ---- ---- 123.30 +4.40 118.90 1825 ---- ---- ---- ---- 125.90 +4.50 121.40 1830 ---- ---- ---- ---- 128.50 +4.50 124.00 1835 ---- ---- ---- ---- 131.20 +4.60 126.60 1840 ---- ---- ---- ---- 133.90 +4.70 129.20 1845 ---- ---- ---- ---- 136.70 +4.80 131.90 1850 ---- ---- ---- ---- 139.50 +4.90 134.60 1855 ---- ---- ---- ---- 142.30 +5.00 137.30 1860 ---- ---- ---- ---- 145.10 +5.00 140.10 1865 ---- ---- ---- ---- 148.00 +5.10 142.90 1870 ---- ---- ---- ---- 150.90 +5.20 145.70 1875 ---- ---- ---- ---- 153.90 +5.30 148.60 1880 ---- ---- ---- ---- 156.80 +5.30 151.50 1885 ---- ---- ---- ---- 159.80 +5.40 154.40 1890 ---- ---- ---- ---- 162.90 +5.50 157.40 1895 ---- ---- ---- ---- 165.90 +5.50 160.40 1900 ---- ---- ---- ---- 169.00 +5.60 163.40 1905 ---- ---- ---- ---- 172.10 +5.70 166.40 1910 ---- ---- ---- ---- 175.30 +5.80 169.50 1915 ---- ---- ---- ---- 178.40 +5.80 172.60 1920 ---- ---- ---- ---- 181.60 +5.80 175.80 1925 ---- ---- ---- ---- 184.80 +5.90 178.90 1930 ---- ---- ---- ---- 188.10 +6.00 182.10 1935 ---- ---- ---- ---- 191.30 +6.00 185.30 1940 ---- ---- ---- ---- 194.60 +6.00 188.60 1945 ---- ---- ---- ---- 197.90 +6.10 191.80 1950 ---- ---- ---- ---- 201.30 +6.20 195.10 1955 ---- ---- ---- ---- 204.60 +6.20 198.40 1960 ---- ---- ---- ---- 208.00 +6.20 201.80 1965 ---- ---- ---- ---- 211.40 +6.30 205.10 1970 ---- ---- ---- ---- 214.80 +6.30 208.50 1975 ---- ---- ---- ---- 218.30 +6.40 211.90 1980 ---- ---- ---- ---- 221.80 +6.40 215.40 1985 ---- ---- ---- ---- 225.30 +6.50 218.80 1990 ---- ---- ---- ---- 228.80 +6.50 222.30 1995 ---- ---- ---- ---- 232.30 +6.50 225.80 2000 ---- ---- ---- ---- 235.90 +6.60 229.30 2005 ---- ---- ---- ---- 239.40 +6.50 232.90 2010 ---- ---- ---- ---- 243.00 +6.60 236.40 2015 ---- ---- ---- ---- 246.60 +6.60 240.00 2020 ---- ---- ---- ---- 250.30 +6.70 243.60 2025 ---- ---- ---- ---- 253.90 +6.70 247.20 2030 ---- ---- ---- ---- 257.60 +6.70 250.90 2035 ---- ---- ---- ---- 261.30 +6.80 254.50 2040 ---- ---- ---- ---- 265.00 +6.80 258.20 2045 ---- ---- ---- ---- 268.70 +6.80 261.90 2050 ---- ---- ---- ---- 272.40 +6.80 265.60 2055 ---- ---- ---- ---- 276.20 +6.90 269.30 2060 ---- ---- ---- ---- 280.00 +7.00 273.00 2065 ---- ---- ---- ---- 283.80 +7.00 276.80 2070 ---- ---- ---- ---- 287.60 +7.00 280.60 2075 ---- ---- ---- ---- 291.40 +7.10 284.30 2080 ---- ---- ---- ---- 295.20 +7.10 288.10 2085 ---- ---- ---- ---- 299.10 +7.20 291.90 2090 ---- ---- ---- ---- 302.90 +7.10 295.80 2095 ---- ---- ---- ---- 306.80 +7.20 299.60 2100 ---- ---- ---- ---- 310.70 +7.20 303.50 2105 ---- ---- ---- ---- 314.60 +7.30 307.30 2110 ---- ---- ---- ---- 318.50 +7.30 311.20 2115 ---- ---- ---- ---- 322.50 +7.40 315.10 2120 ---- ---- ---- ---- 326.40 +7.40 319.00 2125 ---- ---- ---- ---- 330.40 +7.50 322.90 2130 ---- ---- ---- ---- 334.40 +7.50 326.90 2140 ---- ---- ---- ---- 342.40 +7.60 334.80 2150 ---- ---- ---- ---- 350.40 +7.60 342.80 2160 ---- ---- ---- ---- 358.50 +7.70 350.80 2170 ---- ---- ---- ---- 366.70 +7.80 358.90 2175 ---- ---- ---- ---- 370.80 +7.90 362.90 2180 ---- ---- ---- ---- 374.90 +7.90 367.00 2190 ---- ---- ---- ---- 383.10 +8.00 375.10 2200 ---- ---- ---- ---- 391.40 +8.00 383.40 2210 ---- ---- ---- ---- 399.80 +8.20 391.60 2220 ---- ---- ---- ---- 408.10 +8.20 399.90 2225 ---- ---- ---- ---- 412.40 +8.30 404.10 2230 ---- ---- ---- ---- 416.60 +8.30 408.30 2250 ---- ---- ---- ---- 433.50 +8.40 425.10 2275 ---- ---- ---- ---- 455.00 +8.70 446.30 2300 ---- ---- ---- ---- 476.70 +8.90 467.80 2325 ---- ---- ---- ---- 498.50 +9.00 489.50 2350 ---- ---- ---- ---- 520.60 +9.10 511.50 2375 ---- ---- ---- ---- 542.90 +9.30 533.60 2400 ---- ---- ---- ---- 565.30 +9.40 555.90 2425 ---- ---- ---- ---- 587.90 +9.50 578.40 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.50 +.50 7.00 1275 ---- ---- ---- ---- 8.80 +.60 8.20 1300 ---- ---- ---- ---- 10.20 +.60 9.60 1325 ---- ---- ---- ---- 11.80 +.60 11.20 1350 ---- ---- ---- ---- 13.70 +.80 12.90 1375 ---- ---- ---- ---- 15.70 +.80 14.90 1400 ---- ---- ---- ---- 17.90 +.80 17.10 1425 ---- ---- ---- ---- 20.50 +1.00 19.50 1440 ---- ---- ---- ---- 22.10 +.90 21.20 1450 ---- ---- ---- ---- 23.30 +1.00 22.30 1460 ---- ---- ---- ---- 24.50 +1.00 23.50 1470 ---- ---- ---- ---- 25.70 +1.00 24.70 1475 ---- ---- ---- ---- 26.40 +1.10 25.30 1480 ---- ---- ---- ---- 27.00 +1.00 26.00 1490 ---- ---- ---- ---- 28.40 +1.10 27.30 1500 ---- ---- ---- ---- 29.80 +1.10 28.70 1510 ---- ---- ---- ---- 31.30 +1.20 30.10 1520 ---- ---- ---- ---- 32.80 +1.20 31.60 1525 ---- ---- ---- ---- 33.60 +1.20 32.40 1530 ---- ---- ---- ---- 34.40 +1.20 33.20 1540 ---- ---- ---- ---- 36.10 +1.30 34.80 1545 ---- ---- ---- ---- 36.90 +1.20 35.70 1550 ---- ---- ---- ---- 37.80 +1.30 36.50 1555 ---- ---- ---- ---- 38.70 +1.30 37.40 1560 ---- ---- ---- ---- 39.60 +1.30 38.30 1565 ---- ---- ---- ---- 40.60 +1.40 39.20 1570 ---- ---- ---- ---- 41.50 +1.40 40.10 1575 ---- ---- ---- ---- 42.50 +1.40 41.10 1580 ---- ---- ---- ---- 43.50 +1.40 42.10 1585 ---- ---- ---- ---- 44.50 +1.40 43.10 1590 ---- ---- ---- ---- 45.50 +1.40 44.10 1595 ---- ---- ---- ---- 46.60 +1.50 45.10 1600 ---- ---- ---- ---- 47.70 +1.50 46.20 1605 ---- ---- ---- ---- 48.80 +1.60 47.20 1610 ---- ---- ---- ---- 49.90 +1.50 48.40 1615 ---- ---- ---- ---- 51.10 +1.60 49.50 1620 ---- ---- ---- ---- 52.30 +1.70 50.60 1625 ---- ---- ---- ---- 53.50 +1.70 51.80 1630 ---- ---- ---- ---- 54.70 +1.70 53.00 1635 ---- ---- ---- ---- 56.00 +1.80 54.20 1640 ---- ---- ---- ---- 57.30 +1.80 55.50 1645 ---- ---- ---- ---- 58.60 +1.80 56.80 1650 ---- ---- ---- ---- 59.90 +1.80 58.10 1655 ---- ---- ---- ---- 61.30 +1.90 59.40 1660 ---- ---- ---- ---- 62.70 +1.90 60.80 1665 ---- ---- ---- ---- 64.20 +2.00 62.20 1670 ---- ---- ---- ---- 65.60 +2.00 63.60 1675 ---- ---- ---- ---- 67.10 +2.00 65.10 1680 ---- ---- ---- ---- 68.70 +2.10 66.60 1685 ---- ---- ---- ---- 70.30 +2.20 68.10 1690 ---- ---- ---- ---- 71.90 +2.30 69.60 1695 ---- ---- ---- ---- 73.50 +2.30 71.20 1700 ---- ---- ---- ---- 75.20 +2.40 72.80 1705 ---- ---- ---- ---- 76.90 +2.40 74.50 1710 ---- ---- ---- ---- 78.60 +2.40 76.20 1715 ---- ---- ---- ---- 80.40 +2.50 77.90 1720 ---- ---- ---- ---- 82.20 +2.60 79.60 1725 ---- ---- ---- ---- 84.10 +2.70 81.40 1730 ---- ---- ---- ---- 86.00 +2.80 83.20 1735 ---- ---- ---- ---- 87.90 +2.80 85.10 1740 ---- ---- ---- ---- 89.90 +2.90 87.00 1745 ---- ---- ---- ---- 91.90 +3.00 88.90 1750 ---- ---- ---- ---- 93.90 +3.00 90.90 1755 ---- ---- ---- ---- 96.00 +3.10 92.90 1760 ---- ---- ---- ---- 98.20 +3.20 95.00 1765 ---- ---- ---- ---- 100.30 +3.30 97.00 1770 ---- ---- ---- ---- 102.60 +3.40 99.20 1775 ---- ---- ---- ---- 104.80 +3.50 101.30 1780 ---- ---- ---- ---- 107.10 +3.50 103.60 1785 ---- ---- ---- ---- 109.50 +3.70 105.80 1790 ---- ---- ---- ---- 111.90 +3.80 108.10 1795 ---- ---- ---- ---- 114.30 +3.90 110.40 1800 ---- ---- ---- ---- 116.80 +4.00 112.80 1805 ---- ---- ---- ---- 119.30 +4.10 115.20 1810 ---- ---- ---- ---- 121.90 +4.30 117.60 1815 ---- ---- ---- ---- 124.40 +4.30 120.10 1820 ---- ---- ---- ---- 127.10 +4.50 122.60 1825 ---- ---- ---- ---- 129.80 +4.60 125.20 1830 ---- ---- ---- ---- 132.50 +4.70 127.80 1835 ---- ---- ---- ---- 135.20 +4.80 130.40 1840 ---- ---- ---- ---- 138.00 +4.90 133.10 1845 ---- ---- ---- ---- 140.80 +5.00 135.80 1850 ---- ---- ---- ---- 143.60 +5.10 138.50 1855 ---- ---- ---- ---- 146.50 +5.20 141.30 1860 ---- ---- ---- ---- 149.40 +5.30 144.10 1865 ---- ---- ---- ---- 152.30 +5.40 146.90 1870 ---- ---- ---- ---- 155.30 +5.50 149.80 1875 ---- ---- ---- ---- 158.30 +5.60 152.70 1880 ---- ---- ---- ---- 161.30 +5.70 155.60 1885 ---- ---- ---- ---- 164.30 +5.80 158.50 1890 ---- ---- ---- ---- 167.40 +5.90 161.50 1895 ---- ---- ---- ---- 170.50 +6.00 164.50 1900 ---- ---- ---- ---- 173.60 +6.00 167.60 1905 ---- ---- ---- ---- 176.70 +6.10 170.60 1910 ---- ---- ---- ---- 179.90 +6.20 173.70 1915 ---- ---- ---- ---- 183.00 +6.20 176.80 1920 ---- ---- ---- ---- 186.20 +6.30 179.90 1925 ---- ---- ---- ---- 189.50 +6.40 183.10 1930 ---- ---- ---- ---- 192.70 +6.40 186.30 1935 ---- ---- ---- ---- 195.90 +6.40 189.50 1940 ---- ---- ---- ---- 199.20 +6.50 192.70 1945 ---- ---- ---- ---- 202.50 +6.50 196.00 1950 ---- ---- ---- ---- 205.80 +6.50 199.30 1955 ---- ---- ---- ---- 209.20 +6.60 202.60 1960 ---- ---- ---- ---- 212.50 +6.60 205.90 1965 ---- ---- ---- ---- 215.90 +6.70 209.20 1970 ---- ---- ---- ---- 219.30 +6.70 212.60 1975 ---- ---- ---- ---- 222.80 +6.80 216.00 1980 ---- ---- ---- ---- 226.20 +6.80 219.40 1985 ---- ---- ---- ---- 229.70 +6.90 222.80 1990 ---- ---- ---- ---- 233.10 +6.80 226.30 1995 ---- ---- ---- ---- 236.60 +6.90 229.70 2000 ---- ---- ---- ---- 240.20 +7.00 233.20 2005 ---- ---- ---- ---- 243.70 +7.00 236.70 2010 ---- ---- ---- ---- 247.30 +7.00 240.30 2015 ---- ---- ---- ---- 250.80 +7.00 243.80 2020 ---- ---- ---- ---- 254.40 +7.00 247.40 2025 ---- ---- ---- ---- 258.10 +7.10 251.00 2030 ---- ---- ---- ---- 261.70 +7.10 254.60 2035 ---- ---- ---- ---- 265.30 +7.10 258.20 2040 ---- ---- ---- ---- 269.00 +7.20 261.80 2045 ---- ---- ---- ---- 272.70 +7.20 265.50 2050 ---- ---- ---- ---- 276.40 +7.20 269.20 2055 ---- ---- ---- ---- 280.10 +7.20 272.90 2060 ---- ---- ---- ---- 283.90 +7.30 276.60 2065 ---- ---- ---- ---- 287.60 +7.30 280.30 2070 ---- ---- ---- ---- 291.40 +7.40 284.00 2075 ---- ---- ---- ---- 295.20 +7.40 287.80 2080 ---- ---- ---- ---- 299.00 +7.40 291.60 2085 ---- ---- ---- ---- 302.80 +7.50 295.30 2090 ---- ---- ---- ---- 306.70 +7.60 299.10 2095 ---- ---- ---- ---- 310.50 +7.50 303.00 2100 ---- ---- ---- ---- 314.40 +7.60 306.80 2105 ---- ---- ---- ---- 318.30 +7.70 310.60 2110 ---- ---- ---- ---- 322.20 +7.70 314.50 2120 ---- ---- ---- ---- 330.00 +7.70 322.30 2125 ---- ---- ---- ---- 334.00 +7.80 326.20 2130 ---- ---- ---- ---- 338.00 +7.90 330.10 2140 ---- ---- ---- ---- 345.90 +7.90 338.00 2150 ---- ---- ---- ---- 353.90 +8.00 345.90 2160 ---- ---- ---- ---- 362.00 +8.10 353.90 2170 ---- ---- ---- ---- 370.10 +8.20 361.90 2175 ---- ---- ---- ---- 374.20 +8.20 366.00 2180 ---- ---- ---- ---- 378.30 +8.30 370.00 2190 ---- ---- ---- ---- 386.50 +8.30 378.20 2200 ---- ---- ---- ---- 394.70 +8.40 386.30 2225 ---- ---- ---- ---- 415.60 +8.60 407.00 2250 ---- ---- ---- ---- 436.70 +8.80 427.90 2275 ---- ---- ---- ---- 458.00 +8.90 449.10 2300 ---- ---- ---- ---- 479.60 +9.10 470.50 2325 ---- ---- ---- ---- 501.30 +9.20 492.10 2350 ---- ---- ---- ---- 523.30 +9.30 514.00 2375 ---- ---- ---- ---- 545.50 +9.50 536.00 2400 ---- ---- ---- ---- 567.80 +9.60 558.20 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 8.40 +.60 7.80 1275 ---- ---- ---- ---- 9.70 +.60 9.10 1300 ---- ---- ---- ---- 11.20 +.70 10.50 1325 ---- ---- ---- ---- 12.90 +.70 12.20 1350 ---- ---- ---- ---- 14.80 +.80 14.00 1375 ---- ---- ---- ---- 16.90 +.90 16.00 1400 ---- ---- ---- ---- 19.20 +.90 18.30 1425 ---- ---- ---- ---- 21.80 +1.00 20.80 1450 ---- ---- ---- ---- 24.60 +1.00 23.60 1460 ---- ---- ---- ---- 25.90 +1.10 24.80 1470 ---- ---- ---- ---- 27.10 +1.00 26.10 1475 ---- ---- ---- ---- 27.80 +1.10 26.70 1480 ---- ---- ---- ---- 28.50 +1.10 27.40 1490 ---- ---- ---- ---- 29.80 +1.10 28.70 1500 ---- ---- ---- ---- 31.30 +1.20 30.10 1510 ---- ---- ---- ---- 32.70 +1.10 31.60 1520 ---- ---- ---- ---- 34.30 +1.20 33.10 1525 ---- ---- ---- ---- 35.10 +1.20 33.90 1530 ---- ---- ---- ---- 35.90 +1.20 34.70 1540 ---- ---- ---- ---- 37.50 +1.20 36.30 1545 ---- ---- ---- ---- 38.40 +1.30 37.10 1550 ---- ---- ---- ---- 39.30 +1.30 38.00 1555 ---- ---- ---- ---- 40.20 +1.30 38.90 1560 ---- ---- ---- ---- 41.10 +1.30 39.80 1565 ---- ---- ---- ---- 42.00 +1.30 40.70 1570 ---- ---- ---- ---- 43.00 +1.40 41.60 1575 ---- ---- ---- ---- 43.90 +1.30 42.60 1580 ---- ---- ---- ---- 44.90 +1.40 43.50 1585 ---- ---- ---- ---- 45.90 +1.40 44.50 1590 ---- ---- ---- ---- 47.00 +1.50 45.50 1595 ---- ---- ---- ---- 48.00 +1.40 46.60 1600 ---- ---- ---- ---- 49.10 +1.50 47.60 1605 ---- ---- ---- ---- 50.20 +1.50 48.70 1610 ---- ---- ---- ---- 51.30 +1.50 49.80 1615 ---- ---- ---- ---- 52.40 +1.50 50.90 1620 ---- ---- ---- ---- 53.60 +1.60 52.00 1625 ---- ---- ---- ---- 54.80 +1.60 53.20 1630 ---- ---- ---- ---- 56.00 +1.60 54.40 1635 ---- ---- ---- ---- 57.30 +1.70 55.60 1640 ---- ---- ---- ---- 58.50 +1.70 56.80 1645 ---- ---- ---- ---- 59.80 +1.70 58.10 1650 ---- ---- ---- ---- 61.20 +1.80 59.40 1655 ---- ---- ---- ---- 62.50 +1.80 60.70 1660 ---- ---- ---- ---- 63.90 +1.80 62.10 1665 ---- ---- ---- ---- 65.30 +1.90 63.40 1670 ---- ---- ---- ---- 66.80 +2.00 64.80 1675 ---- ---- ---- ---- 68.20 +1.90 66.30 1680 ---- ---- ---- ---- 69.70 +2.00 67.70 1685 ---- ---- ---- ---- 71.30 +2.10 69.20 1690 ---- ---- ---- ---- 72.80 +2.10 70.70 1695 ---- ---- ---- ---- 74.40 +2.10 72.30 1700 ---- ---- ---- ---- 76.10 +2.20 73.90 1705 ---- ---- ---- ---- 77.70 +2.20 75.50 1710 ---- ---- ---- ---- 79.40 +2.30 77.10 1715 ---- ---- ---- ---- 81.20 +2.40 78.80 1720 ---- ---- ---- ---- 82.90 +2.40 80.50 1725 ---- ---- ---- ---- 84.70 +2.50 82.20 1730 ---- ---- ---- ---- 86.60 +2.60 84.00 1735 ---- ---- ---- ---- 88.50 +2.70 85.80 1740 ---- ---- ---- ---- 90.40 +2.70 87.70 1745 ---- ---- ---- ---- 92.30 +2.80 89.50 1750 ---- ---- ---- ---- 94.30 +2.80 91.50 1755 ---- ---- ---- ---- 96.40 +3.00 93.40 1760 ---- ---- ---- ---- 98.40 +3.00 95.40 1765 ---- ---- ---- ---- 100.50 +3.10 97.40 1770 ---- ---- ---- ---- 102.70 +3.20 99.50 1775 ---- ---- ---- ---- 104.90 +3.30 101.60 1780 ---- ---- ---- ---- 107.10 +3.40 103.70 1785 ---- ---- ---- ---- 109.40 +3.50 105.90 1790 ---- ---- ---- ---- 111.70 +3.60 108.10 1795 ---- ---- ---- ---- 114.10 +3.70 110.40 1800 ---- ---- ---- ---- 116.50 +3.80 112.70 1805 ---- ---- ---- ---- 118.90 +3.90 115.00 1810 ---- ---- ---- ---- 121.40 +4.00 117.40 1815 ---- ---- ---- ---- 123.90 +4.10 119.80 1820 ---- ---- ---- ---- 126.50 +4.30 122.20 1825 ---- ---- ---- ---- 129.10 +4.40 124.70 1830 ---- ---- ---- ---- 131.70 +4.40 127.30 1835 ---- ---- ---- ---- 134.40 +4.60 129.80 1840 ---- ---- ---- ---- 137.10 +4.70 132.40 1845 ---- ---- ---- ---- 139.90 +4.90 135.00 1850 ---- ---- ---- ---- 142.70 +5.00 137.70 1855 ---- ---- ---- ---- 145.50 +5.10 140.40 1860 ---- ---- ---- ---- 148.30 +5.20 143.10 1865 ---- ---- ---- ---- 151.20 +5.30 145.90 1870 ---- ---- ---- ---- 154.10 +5.40 148.70 1875 ---- ---- ---- ---- 157.00 +5.50 151.50 1880 ---- ---- ---- ---- 160.00 +5.60 154.40 1885 ---- ---- ---- ---- 163.00 +5.70 157.30 1890 ---- ---- ---- ---- 166.00 +5.80 160.20 1895 ---- ---- ---- ---- 169.10 +5.90 163.20 1900 ---- ---- ---- ---- 172.20 +6.00 166.20 1905 ---- ---- ---- ---- 175.30 +6.10 169.20 1910 ---- ---- ---- ---- 178.40 +6.20 172.20 1915 ---- ---- ---- ---- 181.50 +6.20 175.30 1920 ---- ---- ---- ---- 184.70 +6.30 178.40 1925 ---- ---- ---- ---- 187.90 +6.40 181.50 1930 ---- ---- ---- ---- 191.10 +6.40 184.70 1935 ---- ---- ---- ---- 194.40 +6.60 187.80 1940 ---- ---- ---- ---- 197.60 +6.60 191.00 1945 ---- ---- ---- ---- 200.90 +6.60 194.30 1950 ---- ---- ---- ---- 204.20 +6.70 197.50 1955 ---- ---- ---- ---- 207.50 +6.70 200.80 1960 ---- ---- ---- ---- 210.90 +6.80 204.10 1965 ---- ---- ---- ---- 214.20 +6.80 207.40 1970 ---- ---- ---- ---- 217.60 +6.90 210.70 1975 ---- ---- ---- ---- 221.00 +6.90 214.10 1980 ---- ---- ---- ---- 224.50 +7.00 217.50 1985 ---- ---- ---- ---- 227.90 +7.00 220.90 1990 ---- ---- ---- ---- 231.40 +7.10 224.30 1995 ---- ---- ---- ---- 234.90 +7.10 227.80 2000 ---- ---- ---- ---- 238.40 +7.10 231.30 2005 ---- ---- ---- ---- 241.90 +7.10 234.80 2010 ---- ---- ---- ---- 245.40 +7.10 238.30 2015 ---- ---- ---- ---- 249.00 +7.20 241.80 2020 ---- ---- ---- ---- 252.60 +7.20 245.40 2025 ---- ---- ---- ---- 256.20 +7.30 248.90 2030 ---- ---- ---- ---- 259.80 +7.30 252.50 2035 ---- ---- ---- ---- 263.40 +7.30 256.10 2040 ---- ---- ---- ---- 267.10 +7.40 259.70 2045 ---- ---- ---- ---- 270.80 +7.40 263.40 2050 ---- ---- ---- ---- 274.40 +7.40 267.00 2055 ---- ---- ---- ---- 278.10 +7.40 270.70 2060 ---- ---- ---- ---- 281.90 +7.50 274.40 2065 ---- ---- ---- ---- 285.60 +7.50 278.10 2070 ---- ---- ---- ---- 289.40 +7.60 281.80 2075 ---- ---- ---- ---- 293.10 +7.50 285.60 2080 ---- ---- ---- ---- 296.90 +7.60 289.30 2085 ---- ---- ---- ---- 300.70 +7.60 293.10 2090 ---- ---- ---- ---- 304.50 +7.60 296.90 2095 ---- ---- ---- ---- 308.40 +7.70 300.70 2100 ---- ---- ---- ---- 312.20 +7.70 304.50 2105 ---- ---- ---- ---- 316.10 +7.80 308.30 2110 ---- ---- ---- ---- 319.90 +7.80 312.10 2120 ---- ---- ---- ---- 327.70 +7.80 319.90 2125 ---- ---- ---- ---- 331.60 +7.80 323.80 2130 ---- ---- ---- ---- 335.60 +7.90 327.70 2140 ---- ---- ---- ---- 343.50 +8.00 335.50 2150 ---- ---- ---- ---- 351.40 +8.00 343.40 2160 ---- ---- ---- ---- 359.40 +8.10 351.30 2170 ---- ---- ---- ---- 367.50 +8.20 359.30 2175 ---- ---- ---- ---- 371.50 +8.20 363.30 2180 ---- ---- ---- ---- 375.60 +8.20 367.40 2190 ---- ---- ---- ---- 383.70 +8.20 375.50 2200 ---- ---- ---- ---- 391.90 +8.30 383.60 2225 ---- ---- ---- ---- 412.60 +8.50 404.10 2250 ---- ---- ---- ---- 433.50 +8.60 424.90 2275 ---- ---- ---- ---- 454.70 +8.70 446.00 2300 ---- ---- ---- ---- 476.10 +8.80 467.30 2325 ---- ---- ---- ---- 497.80 +9.00 488.80 2350 ---- ---- ---- ---- 519.60 +9.10 510.50 2375 ---- ---- ---- ---- 541.60 +9.20 532.40 2400 ---- ---- ---- ---- 563.80 +9.30 554.50 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 3.20 +.10 3.10 1025 ---- ---- ---- ---- 3.60 +.10 3.50 1050 ---- ---- ---- ---- 4.20 +.20 4.00 1075 ---- ---- ---- ---- 4.80 +.20 4.60 1090 ---- ---- ---- ---- 5.10 +.10 5.00 1100 ---- ---- ---- ---- 5.40 +.20 5.20 1110 ---- ---- ---- ---- 5.70 +.20 5.50 1120 ---- ---- ---- ---- 6.00 +.20 5.80 1125 ---- ---- ---- ---- 6.10 +.20 5.90 1130 ---- ---- ---- ---- 6.30 +.20 6.10 1140 ---- ---- ---- ---- 6.60 +.20 6.40 1150 ---- ---- ---- ---- 6.90 +.20 6.70 1160 ---- ---- ---- ---- 7.30 +.30 7.00 1170 ---- ---- ---- ---- 7.60 +.30 7.30 1175 ---- ---- ---- ---- 7.80 +.30 7.50 1180 ---- ---- ---- ---- 8.00 +.30 7.70 1190 ---- ---- ---- ---- 8.40 +.30 8.10 1195 ---- ---- ---- ---- 8.60 +.30 8.30 1200 ---- ---- ---- ---- 8.80 +.40 8.40 1205 ---- ---- ---- ---- 9.00 +.40 8.60 1210 ---- ---- ---- ---- 9.20 +.40 8.80 1215 ---- ---- ---- ---- 9.40 +.40 9.00 1220 ---- ---- ---- ---- 9.60 +.40 9.20 1225 ---- ---- ---- ---- 9.80 +.30 9.50 1230 ---- ---- ---- ---- 10.00 +.30 9.70 1235 ---- ---- ---- ---- 10.30 +.40 9.90 1240 ---- ---- ---- ---- 10.50 +.40 10.10 1245 ---- ---- ---- ---- 10.70 +.40 10.30 1250 ---- ---- ---- ---- 11.00 +.40 10.60 1255 ---- ---- ---- ---- 11.20 +.40 10.80 1260 ---- ---- ---- ---- 11.50 +.40 11.10 1265 ---- ---- ---- ---- 11.70 +.40 11.30 1270 ---- ---- ---- ---- 12.00 +.50 11.50 1275 ---- ---- ---- ---- 12.20 +.40 11.80 1280 ---- ---- ---- ---- 12.50 +.40 12.10 1285 ---- ---- ---- ---- 12.80 +.50 12.30 1290 ---- ---- ---- ---- 13.10 +.50 12.60 1295 ---- ---- ---- ---- 13.30 +.40 12.90 1300 ---- ---- ---- ---- 13.60 +.50 13.10 1305 ---- ---- ---- ---- 13.90 +.50 13.40 1310 ---- ---- ---- ---- 14.20 +.50 13.70 1315 ---- ---- ---- ---- 14.50 +.50 14.00 1320 ---- ---- ---- ---- 14.80 +.50 14.30 1325 ---- ---- ---- ---- 15.20 +.60 14.60 1330 ---- ---- ---- ---- 15.50 +.60 14.90 1335 ---- ---- ---- ---- 15.80 +.60 15.20 1340 ---- ---- ---- ---- 16.10 +.60 15.50 1345 ---- ---- ---- ---- 16.50 +.60 15.90 1350 ---- ---- ---- ---- 16.80 +.60 16.20 1355 ---- ---- ---- ---- 17.20 +.70 16.50 1360 ---- ---- ---- ---- 17.50 +.60 16.90 1365 ---- ---- ---- ---- 17.90 +.70 17.20 1370 ---- ---- ---- ---- 18.30 +.70 17.60 1375 ---- ---- ---- ---- 18.70 +.70 18.00 1380 ---- ---- ---- ---- 19.00 +.70 18.30 1385 ---- ---- ---- ---- 19.40 +.70 18.70 1390 ---- ---- ---- ---- 19.90 +.80 19.10 1395 ---- ---- ---- ---- 20.30 +.80 19.50 1400 ---- ---- ---- ---- 20.70 +.80 19.90 1405 ---- ---- ---- ---- 21.10 +.80 20.30 1410 ---- ---- ---- ---- 21.60 +.80 20.80 1415 ---- ---- ---- ---- 22.00 +.80 21.20 1420 ---- ---- ---- ---- 22.50 +.80 21.70 1425 ---- ---- ---- ---- 23.00 +.90 22.10 1430 ---- ---- ---- ---- 23.50 +.90 22.60 1435 ---- ---- ---- ---- 24.00 +.90 23.10 1440 ---- ---- ---- ---- 24.50 +.90 23.60 1445 ---- ---- ---- ---- 25.00 +.90 24.10 1450 ---- ---- ---- ---- 25.60 +1.00 24.60 1455 ---- ---- ---- ---- 26.20 +1.10 25.10 1460 ---- ---- ---- ---- 26.70 +1.00 25.70 1465 ---- ---- ---- ---- 27.30 +1.00 26.30 1470 ---- ---- ---- ---- 27.90 +1.10 26.80 1475 ---- ---- ---- ---- 28.50 +1.10 27.40 1480 ---- ---- ---- ---- 29.20 +1.20 28.00 1485 ---- ---- ---- ---- 29.80 +1.10 28.70 1490 ---- ---- ---- ---- 30.50 +1.20 29.30 1495 ---- ---- ---- ---- 31.20 +1.20 30.00 1500 ---- ---- ---- ---- 31.90 +1.30 30.60 1505 ---- ---- ---- ---- 32.60 +1.30 31.30 1510 ---- ---- ---- ---- 33.30 +1.30 32.00 1515 ---- ---- ---- ---- 34.10 +1.40 32.70 1520 ---- ---- ---- ---- 34.90 +1.40 33.50 1525 ---- ---- ---- ---- 35.70 +1.50 34.20 1530 ---- ---- ---- ---- 36.50 +1.50 35.00 1535 ---- ---- ---- ---- 37.30 +1.50 35.80 1540 ---- ---- ---- ---- 38.10 +1.50 36.60 1545 ---- ---- ---- ---- 39.00 +1.50 37.50 1550 ---- ---- ---- ---- 39.90 +1.60 38.30 1555 ---- ---- ---- ---- 40.80 +1.60 39.20 1560 ---- ---- ---- ---- 41.70 +1.60 40.10 1565 ---- ---- ---- ---- 42.70 +1.70 41.00 1570 ---- ---- ---- ---- 43.60 +1.70 41.90 1575 ---- ---- ---- ---- 44.60 +1.70 42.90 1580 ---- ---- ---- ---- 45.60 +1.70 43.90 1585 ---- ---- ---- ---- 46.70 +1.80 44.90 1590 ---- ---- ---- ---- 47.70 +1.80 45.90 1595 ---- ---- ---- ---- 48.80 +1.90 46.90 1600 ---- ---- ---- ---- 49.90 +1.90 48.00 1605 ---- ---- ---- ---- 51.10 +2.00 49.10 1610 ---- ---- ---- ---- 52.20 +2.00 50.20 1615 ---- ---- ---- ---- 53.40 +2.00 51.40 1620 ---- ---- ---- ---- 54.60 +2.10 52.50 1625 ---- ---- ---- ---- 55.80 +2.10 53.70 1630 ---- ---- ---- ---- 57.10 +2.10 55.00 1635 ---- ---- ---- ---- 58.30 +2.10 56.20 1640 ---- ---- ---- ---- 59.60 +2.10 57.50 1645 ---- ---- ---- ---- 61.00 +2.20 58.80 1650 ---- ---- ---- ---- 62.30 +2.20 60.10 1655 ---- ---- ---- ---- 63.70 +2.30 61.40 1660 ---- ---- ---- ---- 65.10 +2.30 62.80 1665 ---- ---- ---- ---- 66.50 +2.30 64.20 1670 ---- ---- ---- ---- 68.00 +2.30 65.70 1675 ---- ---- ---- ---- 69.50 +2.40 67.10 1680 ---- ---- ---- ---- 71.00 +2.40 68.60 1685 ---- ---- ---- ---- 72.60 +2.40 70.20 1690 ---- ---- ---- ---- 74.20 +2.50 71.70 1695 ---- ---- ---- ---- 75.80 +2.50 73.30 1700 ---- ---- ---- ---- 77.40 +2.50 74.90 1705 ---- ---- ---- ---- 79.10 +2.50 76.60 1710 ---- ---- ---- ---- 80.90 +2.60 78.30 1715 ---- ---- ---- ---- 82.60 +2.60 80.00 1720 ---- ---- ---- ---- 84.40 +2.70 81.70 1725 ---- ---- ---- ---- 86.20 +2.70 83.50 1730 ---- ---- ---- ---- 88.10 +2.80 85.30 1735 ---- ---- ---- ---- 90.00 +2.80 87.20 1740 ---- ---- ---- ---- 91.90 +2.80 89.10 1745 ---- ---- ---- ---- 93.90 +2.90 91.00 1750 ---- ---- ---- ---- 95.90 +3.00 92.90 1755 ---- ---- ---- ---- 98.00 +3.10 94.90 1760 ---- ---- ---- ---- 100.10 +3.10 97.00 1765 ---- ---- ---- ---- 102.20 +3.20 99.00 1770 ---- ---- ---- ---- 104.40 +3.30 101.10 1775 ---- ---- ---- ---- 106.60 +3.30 103.30 1780 ---- ---- ---- ---- 108.90 +3.50 105.40 1785 ---- ---- ---- ---- 111.20 +3.60 107.60 1790 ---- ---- ---- ---- 113.50 +3.60 109.90 1795 ---- ---- ---- ---- 115.90 +3.70 112.20 1800 ---- ---- ---- ---- 118.30 +3.80 114.50 1805 ---- ---- ---- ---- 120.80 +3.90 116.90 1810 ---- ---- ---- ---- 123.30 +4.00 119.30 1815 ---- ---- ---- ---- 125.90 +4.20 121.70 1820 ---- ---- ---- ---- 128.40 +4.20 124.20 1825 ---- ---- ---- ---- 131.10 +4.40 126.70 1830 ---- ---- ---- ---- 133.70 +4.50 129.20 1835 ---- ---- ---- ---- 136.50 +4.70 131.80 1840 ---- ---- ---- ---- 139.20 +4.80 134.40 1845 ---- ---- ---- ---- 142.00 +4.90 137.10 1850 ---- ---- ---- ---- 144.80 +5.10 139.70 1855 ---- ---- ---- ---- 147.60 +5.10 142.50 1860 ---- ---- ---- ---- 150.50 +5.30 145.20 1865 ---- ---- ---- ---- 153.40 +5.40 148.00 1870 ---- ---- ---- ---- 156.40 +5.60 150.80 1875 ---- ---- ---- ---- 159.30 +5.60 153.70 1880 ---- ---- ---- ---- 162.30 +5.70 156.60 1885 ---- ---- ---- ---- 165.40 +5.90 159.50 1890 ---- ---- ---- ---- 168.40 +6.00 162.40 1895 ---- ---- ---- ---- 171.50 +6.10 165.40 1900 ---- ---- ---- ---- 174.60 +6.20 168.40 1905 ---- ---- ---- ---- 177.70 +6.20 171.50 1910 ---- ---- ---- ---- 180.90 +6.40 174.50 1915 ---- ---- ---- ---- 184.10 +6.50 177.60 1920 ---- ---- ---- ---- 187.30 +6.50 180.80 1925 ---- ---- ---- ---- 190.50 +6.60 183.90 1930 ---- ---- ---- ---- 193.80 +6.70 187.10 1935 ---- ---- ---- ---- 197.00 +6.70 190.30 1940 ---- ---- ---- ---- 200.30 +6.80 193.50 1945 ---- ---- ---- ---- 203.70 +6.90 196.80 1950 ---- ---- ---- ---- 207.00 +6.90 200.10 1955 ---- ---- ---- ---- 210.40 +7.00 203.40 1960 ---- ---- ---- ---- 213.80 +7.00 206.80 1965 ---- ---- ---- ---- 217.20 +7.10 210.10 1970 ---- ---- ---- ---- 220.60 +7.10 213.50 1975 ---- ---- ---- ---- 224.10 +7.20 216.90 1980 ---- ---- ---- ---- 227.60 +7.30 220.30 1985 ---- ---- ---- ---- 231.00 +7.20 223.80 1990 ---- ---- ---- ---- 234.60 +7.30 227.30 1995 ---- ---- ---- ---- 238.10 +7.30 230.80 2000 ---- ---- ---- ---- 241.60 +7.30 234.30 2005 ---- ---- ---- ---- 245.20 +7.40 237.80 2010 ---- ---- ---- ---- 248.80 +7.40 241.40 2015 ---- ---- ---- ---- 252.40 +7.40 245.00 2020 ---- ---- ---- ---- 256.00 +7.40 248.60 2025 ---- ---- ---- ---- 259.70 +7.50 252.20 2030 ---- ---- ---- ---- 263.30 +7.50 255.80 2035 ---- ---- ---- ---- 267.00 +7.50 259.50 2040 ---- ---- ---- ---- 270.70 +7.60 263.10 2045 ---- ---- ---- ---- 274.40 +7.60 266.80 2050 ---- ---- ---- ---- 278.10 +7.60 270.50 2055 ---- ---- ---- ---- 281.90 +7.70 274.20 2060 ---- ---- ---- ---- 285.60 +7.70 277.90 2065 ---- ---- ---- ---- 289.40 +7.70 281.70 2070 ---- ---- ---- ---- 293.20 +7.70 285.50 2075 ---- ---- ---- ---- 297.00 +7.80 289.20 2080 ---- ---- ---- ---- 300.80 +7.80 293.00 2085 ---- ---- ---- ---- 304.70 +7.90 296.80 2090 ---- ---- ---- ---- 308.50 +7.80 300.70 2095 ---- ---- ---- ---- 312.40 +7.90 304.50 2100 ---- ---- ---- ---- 316.20 +7.90 308.30 2105 ---- ---- ---- ---- 320.10 +7.90 312.20 2110 ---- ---- ---- ---- 324.00 +7.90 316.10 2115 ---- ---- ---- ---- 327.90 +7.90 320.00 2120 ---- ---- ---- ---- 331.90 +8.00 323.90 2125 ---- ---- ---- ---- 335.80 +8.00 327.80 2130 ---- ---- ---- ---- 339.80 +8.10 331.70 2135 ---- ---- ---- ---- 343.70 +8.00 335.70 2140 ---- ---- ---- ---- 347.70 +8.10 339.60 2145 ---- ---- ---- ---- 351.70 +8.10 343.60 2150 ---- ---- ---- ---- 355.70 +8.10 347.60 2155 ---- ---- ---- ---- 359.70 +8.10 351.60 2160 ---- ---- ---- ---- 363.80 +8.20 355.60 2165 ---- ---- ---- ---- 367.80 +8.20 359.60 2170 ---- ---- ---- ---- 371.80 +8.10 363.70 2175 ---- ---- ---- ---- 375.90 +8.20 367.70 2180 ---- ---- ---- ---- 380.00 +8.20 371.80 2185 ---- ---- ---- ---- 384.10 +8.30 375.80 2190 ---- ---- ---- ---- 388.20 +8.30 379.90 2195 ---- ---- ---- ---- 392.30 +8.30 384.00 2200 ---- ---- ---- ---- 396.40 +8.30 388.10 2205 ---- ---- ---- ---- 400.50 +8.30 392.20 2210 ---- ---- ---- ---- 404.70 +8.40 396.30 2215 ---- ---- ---- ---- 408.80 +8.30 400.50 2220 ---- ---- ---- ---- 413.00 +8.40 404.60 2225 ---- ---- ---- ---- 417.20 +8.40 408.80 2230 ---- ---- ---- ---- 421.30 +8.40 412.90 2235 ---- ---- ---- ---- 425.50 +8.40 417.10 2240 ---- ---- ---- ---- 429.70 +8.40 421.30 2245 ---- ---- ---- ---- 433.90 +8.40 425.50 2250 ---- ---- ---- ---- 438.20 +8.50 429.70 2255 ---- ---- ---- ---- 442.40 +8.50 433.90 2260 ---- ---- ---- ---- 446.60 +8.50 438.10 2265 ---- ---- ---- ---- 450.90 +8.50 442.40 2270 ---- ---- ---- ---- 455.10 +8.50 446.60 2275 ---- ---- ---- ---- 459.40 +8.50 450.90 2280 ---- ---- ---- ---- 463.70 +8.60 455.10 2285 ---- ---- ---- ---- 468.00 +8.60 459.40 2290 ---- ---- ---- ---- 472.20 +8.50 463.70 2295 ---- ---- ---- ---- 476.50 +8.60 467.90 2300 ---- ---- ---- ---- 480.90 +8.70 472.20 2305 ---- ---- ---- ---- 485.20 +8.70 476.50 2310 ---- ---- ---- ---- 489.50 +8.60 480.90 2315 ---- ---- ---- ---- 493.80 +8.60 485.20 2320 ---- ---- ---- ---- 498.20 +8.70 489.50 2325 ---- ---- ---- ---- 502.50 +8.70 493.80 2330 ---- ---- ---- ---- 506.90 +8.70 498.20 2335 ---- ---- ---- ---- 511.20 +8.70 502.50 2340 ---- ---- ---- ---- 515.60 +8.70 506.90 2345 ---- ---- ---- ---- 520.00 +8.80 511.20 2350 ---- ---- ---- ---- 524.40 +8.80 515.60 2355 ---- ---- ---- ---- 528.80 +8.80 520.00 2360 ---- ---- ---- ---- 533.20 +8.80 524.40 2370 ---- ---- ---- ---- 542.00 +8.80 533.20 2375 ---- ---- ---- ---- 546.40 +8.80 537.60 2380 ---- ---- ---- ---- 550.80 +8.80 542.00 2390 ---- ---- ---- ---- 559.70 +8.80 550.90 2400 ---- ---- ---- ---- 568.60 +8.90 559.70 2410 ---- ---- ---- ---- 577.50 +8.90 568.60 2420 ---- ---- ---- ---- 586.50 +8.90 577.60 2425 ---- ---- ---- ---- 591.00 +9.00 582.00 2430 ---- ---- ---- ---- 595.50 +9.00 586.50 2440 ---- ---- ---- ---- 604.50 +9.00 595.50 2450 ---- ---- ---- ---- 613.50 +9.00 604.50 2460 ---- ---- ---- ---- 622.50 +9.00 613.50 2475 ---- ---- ---- ---- 636.10 +9.00 627.10 2500 ---- ---- ---- ---- 658.90 +9.10 649.80 2525 ---- ---- ---- ---- 681.80 +9.10 672.70 2550 ---- ---- ---- ---- 704.90 +9.20 695.70 2575 ---- ---- ---- ---- 728.00 +9.20 718.80 2600 ---- ---- ---- ---- 751.20 +9.30 741.90 2625 ---- ---- ---- ---- 774.60 +9.40 765.20 2650 ---- ---- ---- ---- 798.00 +9.40 788.60 900 ---- ---- ---- ---- 1.70 UNCH 1.70 925 ---- ---- ---- ---- 2.00 UNCH 2.00 950 ---- ---- ---- ---- 2.40 +.10 2.30 975 ---- ---- ---- ---- 2.80 +.10 2.70 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 12.20 +.70 11.50 1300 ---- ---- ---- ---- 13.90 +.80 13.10 1325 ---- ---- ---- ---- 15.80 +.80 15.00 1350 ---- ---- ---- ---- 17.90 +.90 17.00 1375 ---- ---- ---- ---- 20.30 +1.00 19.30 1400 ---- ---- ---- ---- 22.90 +1.10 21.80 1425 ---- ---- ---- ---- 25.70 +1.10 24.60 1450 ---- ---- ---- ---- 28.80 +1.20 27.60 1470 ---- ---- ---- ---- 31.50 +1.30 30.20 1475 ---- ---- ---- ---- 32.20 +1.30 30.90 1480 ---- ---- ---- ---- 32.90 +1.30 31.60 1490 ---- ---- ---- ---- 34.40 +1.40 33.00 1500 ---- ---- ---- ---- 35.90 +1.40 34.50 1510 ---- ---- ---- ---- 37.40 +1.30 36.10 1520 ---- ---- ---- ---- 39.10 +1.40 37.70 1525 ---- ---- ---- ---- 39.90 +1.40 38.50 1530 ---- ---- ---- ---- 40.70 +1.40 39.30 1540 ---- ---- ---- ---- 42.50 +1.50 41.00 1550 ---- ---- ---- ---- 44.30 +1.50 42.80 1560 ---- ---- ---- ---- 46.10 +1.50 44.60 1565 ---- ---- ---- ---- 47.10 +1.60 45.50 1570 ---- ---- ---- ---- 48.00 +1.50 46.50 1575 ---- ---- ---- ---- 49.00 +1.60 47.40 1580 ---- ---- ---- ---- 50.00 +1.60 48.40 1585 ---- ---- ---- ---- 51.00 +1.60 49.40 1590 ---- ---- ---- ---- 52.10 +1.70 50.40 1595 ---- ---- ---- ---- 53.10 +1.60 51.50 1600 ---- ---- ---- ---- 54.20 +1.70 52.50 1605 ---- ---- ---- ---- 55.30 +1.70 53.60 1610 ---- ---- ---- ---- 56.50 +1.80 54.70 1615 ---- ---- ---- ---- 57.60 +1.80 55.80 1620 ---- ---- ---- ---- 58.80 +1.80 57.00 1625 ---- ---- ---- ---- 60.00 +1.90 58.10 1630 ---- ---- ---- ---- 61.20 +1.90 59.30 1635 ---- ---- ---- ---- 62.40 +1.90 60.50 1640 ---- ---- ---- ---- 63.70 +1.90 61.80 1645 ---- ---- ---- ---- 65.00 +2.00 63.00 1650 ---- ---- ---- ---- 66.30 +2.00 64.30 1655 ---- ---- ---- ---- 67.60 +2.00 65.60 1660 ---- ---- ---- ---- 69.00 +2.00 67.00 1665 ---- ---- ---- ---- 70.40 +2.10 68.30 1670 ---- ---- ---- ---- 71.80 +2.10 69.70 1675 ---- ---- ---- ---- 73.30 +2.20 71.10 1680 ---- ---- ---- ---- 74.80 +2.20 72.60 1685 ---- ---- ---- ---- 76.30 +2.20 74.10 1690 ---- ---- ---- ---- 77.80 +2.20 75.60 1695 ---- ---- ---- ---- 79.40 +2.30 77.10 1700 ---- ---- ---- ---- 81.00 +2.30 78.70 1705 ---- ---- ---- ---- 82.70 +2.40 80.30 1710 ---- ---- ---- ---- 84.30 +2.40 81.90 1715 ---- ---- ---- ---- 86.10 +2.50 83.60 1720 ---- ---- ---- ---- 87.80 +2.50 85.30 1725 ---- ---- ---- ---- 89.60 +2.60 87.00 1730 ---- ---- ---- ---- 91.40 +2.60 88.80 1735 ---- ---- ---- ---- 93.30 +2.70 90.60 1740 ---- ---- ---- ---- 95.20 +2.80 92.40 1745 ---- ---- ---- ---- 97.10 +2.80 94.30 1750 ---- ---- ---- ---- 99.10 +2.90 96.20 1755 ---- ---- ---- ---- 101.10 +2.90 98.20 1760 ---- ---- ---- ---- 103.20 +3.00 100.20 1765 ---- ---- ---- ---- 105.30 +3.10 102.20 1770 ---- ---- ---- ---- 107.50 +3.20 104.30 1775 ---- ---- ---- ---- 109.60 +3.20 106.40 1780 ---- ---- ---- ---- 111.90 +3.40 108.50 1785 ---- ---- ---- ---- 114.20 +3.50 110.70 1790 ---- ---- ---- ---- 116.50 +3.50 113.00 1795 ---- ---- ---- ---- 118.80 +3.60 115.20 1800 ---- ---- ---- ---- 121.30 +3.70 117.60 1805 ---- ---- ---- ---- 123.70 +3.80 119.90 1810 ---- ---- ---- ---- 126.20 +3.90 122.30 1815 ---- ---- ---- ---- 128.80 +4.00 124.80 1820 ---- ---- ---- ---- 131.30 +4.00 127.30 1825 ---- ---- ---- ---- 134.00 +4.20 129.80 1830 ---- ---- ---- ---- 136.60 +4.30 132.30 1835 ---- ---- ---- ---- 139.30 +4.40 134.90 1840 ---- ---- ---- ---- 142.10 +4.50 137.60 1845 ---- ---- ---- ---- 144.80 +4.60 140.20 1850 ---- ---- ---- ---- 147.60 +4.60 143.00 1855 ---- ---- ---- ---- 150.50 +4.80 145.70 1860 ---- ---- ---- ---- 153.30 +4.80 148.50 1865 ---- ---- ---- ---- 156.20 +4.90 151.30 1870 ---- ---- ---- ---- 159.20 +5.10 154.10 1875 ---- ---- ---- ---- 162.10 +5.20 156.90 1880 ---- ---- ---- ---- 165.10 +5.30 159.80 1885 ---- ---- ---- ---- 168.10 +5.40 162.70 1890 ---- ---- ---- ---- 171.10 +5.40 165.70 1895 ---- ---- ---- ---- 174.20 +5.60 168.60 1900 ---- ---- ---- ---- 177.20 +5.60 171.60 1905 ---- ---- ---- ---- 180.30 +5.70 174.60 1910 ---- ---- ---- ---- 183.40 +5.80 177.60 1915 ---- ---- ---- ---- 186.50 +5.80 180.70 1920 ---- ---- ---- ---- 189.70 +6.00 183.70 1925 ---- ---- ---- ---- 192.80 +6.00 186.80 1930 ---- ---- ---- ---- 196.00 +6.10 189.90 1935 ---- ---- ---- ---- 199.10 +6.10 193.00 1940 ---- ---- ---- ---- 202.30 +6.20 196.10 1945 ---- ---- ---- ---- 205.50 +6.20 199.30 1950 ---- ---- ---- ---- 208.70 +6.30 202.40 1955 ---- ---- ---- ---- 212.00 +6.40 205.60 1960 ---- ---- ---- ---- 215.20 +6.40 208.80 1965 ---- ---- ---- ---- 218.50 +6.50 212.00 1970 ---- ---- ---- ---- 221.70 +6.40 215.30 1975 ---- ---- ---- ---- 225.00 +6.50 218.50 1980 ---- ---- ---- ---- 228.30 +6.50 221.80 1985 ---- ---- ---- ---- 231.70 +6.60 225.10 1990 ---- ---- ---- ---- 235.00 +6.60 228.40 1995 ---- ---- ---- ---- 238.40 +6.70 231.70 2000 ---- ---- ---- ---- 241.70 +6.70 235.00 2005 ---- ---- ---- ---- 245.10 +6.70 238.40 2010 ---- ---- ---- ---- 248.50 +6.70 241.80 2015 ---- ---- ---- ---- 251.90 +6.80 245.10 2020 ---- ---- ---- ---- 255.40 +6.80 248.60 2025 ---- ---- ---- ---- 258.80 +6.80 252.00 2030 ---- ---- ---- ---- 262.30 +6.90 255.40 2035 ---- ---- ---- ---- 265.80 +6.90 258.90 2040 ---- ---- ---- ---- 269.30 +6.90 262.40 2045 ---- ---- ---- ---- 272.90 +7.00 265.90 2050 ---- ---- ---- ---- 276.40 +7.00 269.40 2055 ---- ---- ---- ---- 280.00 +7.10 272.90 2060 ---- ---- ---- ---- 283.50 +7.00 276.50 2065 ---- ---- ---- ---- 287.10 +7.10 280.00 2070 ---- ---- ---- ---- 290.70 +7.10 283.60 2075 ---- ---- ---- ---- 294.40 +7.20 287.20 2080 ---- ---- ---- ---- 298.00 +7.20 290.80 2085 ---- ---- ---- ---- 301.70 +7.30 294.40 2090 ---- ---- ---- ---- 305.30 +7.20 298.10 2095 ---- ---- ---- ---- 309.00 +7.30 301.70 2100 ---- ---- ---- ---- 312.70 +7.30 305.40 2105 ---- ---- ---- ---- 316.40 +7.30 309.10 2110 ---- ---- ---- ---- 320.20 +7.40 312.80 2115 ---- ---- ---- ---- 323.90 +7.40 316.50 2120 ---- ---- ---- ---- 327.70 +7.40 320.30 2125 ---- ---- ---- ---- 331.50 +7.50 324.00 2130 ---- ---- ---- ---- 335.30 +7.50 327.80 2140 ---- ---- ---- ---- 342.90 +7.60 335.30 2150 ---- ---- ---- ---- 350.60 +7.60 343.00 2160 ---- ---- ---- ---- 358.30 +7.70 350.60 2170 ---- ---- ---- ---- 366.10 +7.70 358.40 2175 ---- ---- ---- ---- 370.00 +7.80 362.20 2180 ---- ---- ---- ---- 373.90 +7.80 366.10 2190 ---- ---- ---- ---- 381.80 +7.80 374.00 2200 ---- ---- ---- ---- 389.70 +7.90 381.80 2210 ---- ---- ---- ---- 397.70 +7.90 389.80 2225 ---- ---- ---- ---- 409.70 +7.90 401.80 2250 ---- ---- ---- ---- 430.10 +8.20 421.90 2275 ---- ---- ---- ---- 450.60 +8.20 442.40 2300 ---- ---- ---- ---- 471.50 +8.40 463.10 2325 ---- ---- ---- ---- 492.50 +8.40 484.10 2350 ---- ---- ---- ---- 513.80 +8.50 505.30 2375 ---- ---- ---- ---- 535.30 +8.60 526.70 2400 ---- ---- ---- ---- 557.00 +8.70 548.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 13.90 +1.00 12.90 1425 ---- ---- ---- ---- 16.70 +1.10 15.60 1450 ---- ---- ---- ---- 19.90 +1.20 18.70 1475 ---- ---- ---- ---- 23.50 +1.30 22.20 1500 ---- ---- ---- ---- 27.60 +1.40 26.20 1525 ---- ---- ---- ---- 32.20 +1.50 30.70 1550 ---- ---- ---- ---- 37.20 +1.60 35.60 1575 ---- ---- ---- ---- 42.80 +1.70 41.10 1580 ---- ---- ---- ---- 44.00 +1.80 42.20 1590 ---- ---- ---- ---- 46.50 +1.90 44.60 1600 ---- ---- ---- ---- 49.00 +1.90 47.10 1610 ---- ---- ---- ---- 51.60 +1.90 49.70 1620 ---- ---- ---- ---- 54.30 +2.00 52.30 1630 ---- ---- ---- ---- 57.10 +2.00 55.10 1640 ---- ---- ---- ---- 60.00 +2.10 57.90 1650 ---- ---- ---- ---- 63.00 +2.10 60.90 1660 ---- ---- ---- ---- 66.10 +2.20 63.90 1670 ---- ---- ---- ---- 69.30 +2.20 67.10 1680 ---- ---- ---- ---- 72.60 +2.20 70.40 1685 ---- ---- ---- ---- 74.30 +2.30 72.00 1690 ---- ---- ---- ---- 76.10 +2.40 73.70 1695 ---- ---- ---- ---- 77.80 +2.30 75.50 1700 ---- ---- ---- ---- 79.60 +2.40 77.20 1705 ---- ---- ---- ---- 81.40 +2.40 79.00 1710 ---- ---- ---- ---- 83.30 +2.50 80.80 1715 ---- ---- ---- ---- 85.20 +2.60 82.60 1720 ---- ---- ---- ---- 87.10 +2.60 84.50 1725 ---- ---- ---- ---- 89.00 +2.60 86.40 1730 ---- ---- ---- ---- 91.00 +2.60 88.40 1735 ---- ---- ---- ---- 93.00 +2.70 90.30 1740 ---- ---- ---- ---- 95.10 +2.80 92.30 1745 ---- ---- ---- ---- 97.20 +2.90 94.30 1750 ---- ---- ---- ---- 99.30 +2.90 96.40 1755 ---- ---- ---- ---- 101.40 +2.90 98.50 1760 ---- ---- ---- ---- 103.60 +3.00 100.60 1765 ---- ---- ---- ---- 105.90 +3.20 102.70 1770 ---- ---- ---- ---- 108.10 +3.20 104.90 1775 ---- ---- ---- ---- 110.40 +3.30 107.10 1780 ---- ---- ---- ---- 112.70 +3.30 109.40 1785 ---- ---- ---- ---- 115.10 +3.40 111.70 1790 ---- ---- ---- ---- 117.50 +3.50 114.00 1795 ---- ---- ---- ---- 120.00 +3.70 116.30 1800 ---- ---- ---- ---- 122.50 +3.80 118.70 1805 ---- ---- ---- ---- 125.00 +3.80 121.20 1810 ---- ---- ---- ---- 127.50 +3.90 123.60 1815 ---- ---- ---- ---- 130.10 +4.00 126.10 1820 ---- ---- ---- ---- 132.80 +4.20 128.60 1825 ---- ---- ---- ---- 135.40 +4.20 131.20 1830 ---- ---- ---- ---- 138.10 +4.30 133.80 1835 ---- ---- ---- ---- 140.90 +4.50 136.40 1840 ---- ---- ---- ---- 143.60 +4.60 139.00 1845 ---- ---- ---- ---- 146.40 +4.70 141.70 1850 ---- ---- ---- ---- 149.30 +4.90 144.40 1855 ---- ---- ---- ---- 152.10 +4.90 147.20 1860 ---- ---- ---- ---- 155.00 +5.10 149.90 1865 ---- ---- ---- ---- 157.90 +5.10 152.80 1870 ---- ---- ---- ---- 160.90 +5.30 155.60 1875 ---- ---- ---- ---- 163.90 +5.40 158.50 1880 ---- ---- ---- ---- 166.90 +5.50 161.40 1885 ---- ---- ---- ---- 169.90 +5.60 164.30 1890 ---- ---- ---- ---- 173.00 +5.80 167.20 1895 ---- ---- ---- ---- 176.00 +5.80 170.20 1900 ---- ---- ---- ---- 179.10 +5.90 173.20 1905 ---- ---- ---- ---- 182.30 +6.00 176.30 1910 ---- ---- ---- ---- 185.40 +6.10 179.30 1915 ---- ---- ---- ---- 188.60 +6.20 182.40 1920 ---- ---- ---- ---- 191.80 +6.30 185.50 1925 ---- ---- ---- ---- 195.00 +6.30 188.70 1930 ---- ---- ---- ---- 198.20 +6.40 191.80 1935 ---- ---- ---- ---- 201.50 +6.50 195.00 1940 ---- ---- ---- ---- 204.70 +6.50 198.20 1945 ---- ---- ---- ---- 208.00 +6.50 201.50 1950 ---- ---- ---- ---- 211.30 +6.60 204.70 1955 ---- ---- ---- ---- 214.60 +6.60 208.00 1960 ---- ---- ---- ---- 218.00 +6.70 211.30 1965 ---- ---- ---- ---- 221.30 +6.60 214.70 1970 ---- ---- ---- ---- 224.70 +6.70 218.00 1975 ---- ---- ---- ---- 228.10 +6.70 221.40 1980 ---- ---- ---- ---- 231.50 +6.70 224.80 1985 ---- ---- ---- ---- 235.00 +6.80 228.20 1990 ---- ---- ---- ---- 238.40 +6.80 231.60 1995 ---- ---- ---- ---- 241.90 +6.80 235.10 2000 ---- ---- ---- ---- 245.40 +6.90 238.50 2005 ---- ---- ---- ---- 248.90 +6.90 242.00 2010 ---- ---- ---- ---- 252.50 +6.90 245.60 2015 ---- ---- ---- ---- 256.00 +6.90 249.10 2020 ---- ---- ---- ---- 259.60 +7.00 252.60 2025 ---- ---- ---- ---- 263.20 +7.00 256.20 2030 ---- ---- ---- ---- 266.80 +7.00 259.80 2035 ---- ---- ---- ---- 270.50 +7.10 263.40 2040 ---- ---- ---- ---- 274.10 +7.10 267.00 2045 ---- ---- ---- ---- 277.80 +7.20 270.60 2050 ---- ---- ---- ---- 281.50 +7.30 274.20 2055 ---- ---- ---- ---- 285.20 +7.30 277.90 2060 ---- ---- ---- ---- 288.90 +7.30 281.60 2065 ---- ---- ---- ---- 292.60 +7.30 285.30 2070 ---- ---- ---- ---- 296.40 +7.40 289.00 2075 ---- ---- ---- ---- 300.20 +7.50 292.70 2080 ---- ---- ---- ---- 304.00 +7.60 296.40 2085 ---- ---- ---- ---- 307.80 +7.60 300.20 2090 ---- ---- ---- ---- 311.60 +7.60 304.00 2095 ---- ---- ---- ---- 315.40 ---- ---- 2100 ---- ---- ---- ---- 319.30 +7.80 311.50 2110 ---- ---- ---- ---- 327.00 +7.80 319.20 2120 ---- ---- ---- ---- 334.80 +8.00 326.80 2130 ---- ---- ---- ---- 342.70 +8.10 334.60 2140 ---- ---- ---- ---- 350.60 +8.20 342.40 2150 ---- ---- ---- ---- 358.50 +8.30 350.20 2160 ---- ---- ---- ---- 366.50 +8.40 358.10 2170 ---- ---- ---- ---- 374.60 +8.60 366.00 2180 ---- ---- ---- ---- 382.70 +8.70 374.00 2190 ---- ---- ---- ---- 390.80 +8.70 382.10 2200 ---- ---- ---- ---- 399.00 +8.90 390.10 2225 ---- ---- ---- ---- 419.60 +9.10 410.50 2250 ---- ---- ---- ---- 440.50 +9.30 431.20 2275 ---- ---- ---- ---- 461.60 +9.60 452.00 2300 ---- ---- ---- ---- 483.00 +9.90 473.10 2325 ---- ---- ---- ---- 504.50 +10.10 494.40 2350 ---- ---- ---- ---- 526.20 +10.20 516.00 2375 ---- ---- ---- ---- 548.10 +10.40 537.70 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 7.30 +.20 7.10 1025 ---- ---- ---- ---- 8.20 +.30 7.90 1050 ---- ---- ---- ---- 9.00 +.20 8.80 1075 ---- ---- ---- ---- 10.00 +.30 9.70 1100 ---- ---- ---- ---- 11.00 +.30 10.70 1125 ---- ---- ---- ---- 12.20 +.40 11.80 1130 ---- ---- ---- ---- 12.40 +.40 12.00 1140 ---- ---- ---- ---- 12.90 +.40 12.50 1150 ---- ---- ---- ---- 13.30 +.30 13.00 1160 ---- ---- ---- ---- 13.80 +.40 13.40 1170 ---- ---- ---- ---- 14.40 +.50 13.90 1175 ---- ---- ---- ---- 14.60 +.40 14.20 1180 ---- ---- ---- ---- 14.90 +.40 14.50 1190 ---- ---- ---- ---- 15.40 +.40 15.00 1200 ---- ---- ---- ---- 16.00 +.50 15.50 1210 ---- ---- ---- ---- 16.60 +.50 16.10 1220 ---- ---- ---- ---- 17.20 +.50 16.70 1225 ---- ---- ---- ---- 17.50 +.60 16.90 1230 ---- ---- ---- ---- 17.80 +.60 17.20 1235 ---- ---- ---- ---- 18.10 +.60 17.50 1240 ---- ---- ---- ---- 18.40 +.60 17.80 1245 ---- ---- ---- ---- 18.70 +.50 18.20 1250 ---- ---- ---- ---- 19.00 +.50 18.50 1255 ---- ---- ---- ---- 19.40 +.60 18.80 1260 ---- ---- ---- ---- 19.70 +.60 19.10 1265 ---- ---- ---- ---- 20.00 +.60 19.40 1270 ---- ---- ---- ---- 20.40 +.60 19.80 1275 ---- ---- ---- ---- 20.70 +.60 20.10 1280 ---- ---- ---- ---- 21.10 +.70 20.40 1285 ---- ---- ---- ---- 21.40 +.60 20.80 1290 ---- ---- ---- ---- 21.80 +.70 21.10 1295 ---- ---- ---- ---- 22.10 +.60 21.50 1300 ---- ---- ---- ---- 22.50 +.70 21.80 1305 ---- ---- ---- ---- 22.90 +.70 22.20 1310 ---- ---- ---- ---- 23.20 +.60 22.60 1315 ---- ---- ---- ---- 23.60 +.70 22.90 1320 ---- ---- ---- ---- 24.00 +.70 23.30 1325 ---- ---- ---- ---- 24.40 +.70 23.70 1330 ---- ---- ---- ---- 24.80 +.70 24.10 1335 ---- ---- ---- ---- 25.20 +.80 24.40 1340 ---- ---- ---- ---- 25.60 +.80 24.80 1345 ---- ---- ---- ---- 26.00 +.80 25.20 1350 ---- ---- ---- ---- 26.40 +.80 25.60 1355 ---- ---- ---- ---- 26.90 +.80 26.10 1360 ---- ---- ---- ---- 27.30 +.80 26.50 1365 ---- ---- ---- ---- 27.70 +.80 26.90 1370 ---- ---- ---- ---- 28.20 +.90 27.30 1375 ---- ---- ---- ---- 28.60 +.80 27.80 1380 ---- ---- ---- ---- 29.10 +.90 28.20 1385 ---- ---- ---- ---- 29.50 +.90 28.60 1390 ---- ---- ---- ---- 30.00 +.90 29.10 1395 ---- ---- ---- ---- 30.50 +.90 29.60 1400 ---- ---- ---- ---- 31.00 +1.00 30.00 1405 ---- ---- ---- ---- 31.50 +1.00 30.50 1410 ---- ---- ---- ---- 32.00 +1.00 31.00 1415 ---- ---- ---- ---- 32.50 +1.00 31.50 1420 ---- ---- ---- ---- 33.00 +1.00 32.00 1425 ---- ---- ---- ---- 33.50 +1.00 32.50 1430 ---- ---- ---- ---- 34.10 +1.10 33.00 1435 ---- ---- ---- ---- 34.60 +1.00 33.60 1440 ---- ---- ---- ---- 35.20 +1.10 34.10 1445 ---- ---- ---- ---- 35.80 +1.10 34.70 1450 ---- ---- ---- ---- 36.40 +1.10 35.30 1455 ---- ---- ---- ---- 37.00 +1.10 35.90 1460 ---- ---- ---- ---- 37.60 +1.10 36.50 1465 ---- ---- ---- ---- 38.30 +1.20 37.10 1470 ---- ---- ---- ---- 39.00 +1.30 37.70 1475 ---- ---- ---- ---- 39.60 +1.20 38.40 1480 ---- ---- ---- ---- 40.30 +1.20 39.10 1485 ---- ---- ---- ---- 41.00 +1.30 39.70 1490 ---- ---- ---- ---- 41.80 +1.40 40.40 1495 ---- ---- ---- ---- 42.50 +1.30 41.20 1500 ---- ---- ---- ---- 43.30 +1.40 41.90 1505 ---- ---- ---- ---- 44.10 +1.40 42.70 1510 ---- ---- ---- ---- 44.90 +1.50 43.40 1515 ---- ---- ---- ---- 45.70 +1.50 44.20 1520 ---- ---- ---- ---- 46.50 +1.50 45.00 1525 ---- ---- ---- ---- 47.40 +1.60 45.80 1530 ---- ---- ---- ---- 48.30 +1.60 46.70 1535 ---- ---- ---- ---- 49.20 +1.60 47.60 1540 ---- ---- ---- ---- 50.10 +1.70 48.40 1545 ---- ---- ---- ---- 51.00 +1.70 49.30 1550 ---- ---- ---- ---- 51.90 +1.70 50.20 1555 ---- ---- ---- ---- 52.90 +1.70 51.20 1560 ---- ---- ---- ---- 53.90 +1.80 52.10 1565 ---- ---- ---- ---- 54.90 +1.80 53.10 1570 ---- ---- ---- ---- 55.90 +1.80 54.10 1575 ---- ---- ---- ---- 57.00 +1.90 55.10 1580 ---- ---- ---- ---- 58.00 +1.80 56.20 1585 ---- ---- ---- ---- 59.10 +1.90 57.20 1590 ---- ---- ---- ---- 60.20 +1.90 58.30 1595 ---- ---- ---- ---- 61.40 +2.00 59.40 1600 ---- ---- ---- ---- 62.50 +2.00 60.50 1605 ---- ---- ---- ---- 63.70 +2.10 61.60 1610 ---- ---- ---- ---- 64.90 +2.10 62.80 1615 ---- ---- ---- ---- 66.10 +2.10 64.00 1620 ---- ---- ---- ---- 67.30 +2.20 65.10 1625 ---- ---- ---- ---- 68.50 +2.10 66.40 1630 ---- ---- ---- ---- 69.80 +2.20 67.60 1635 ---- ---- ---- ---- 71.10 +2.20 68.90 1640 ---- ---- ---- ---- 72.40 +2.30 70.10 1645 ---- ---- ---- ---- 73.70 +2.30 71.40 1650 ---- ---- ---- ---- 75.00 +2.30 72.70 1655 ---- ---- ---- ---- 76.40 +2.30 74.10 1660 ---- ---- ---- ---- 77.80 +2.40 75.40 1665 ---- ---- ---- ---- 79.20 +2.40 76.80 1670 ---- ---- ---- ---- 80.60 +2.40 78.20 1675 ---- ---- ---- ---- 82.00 +2.30 79.70 1680 ---- ---- ---- ---- 83.50 +2.40 81.10 1685 ---- ---- ---- ---- 85.00 +2.40 82.60 1690 ---- ---- ---- ---- 86.50 +2.40 84.10 1695 ---- ---- ---- ---- 88.00 +2.40 85.60 1700 ---- ---- ---- ---- 89.60 +2.50 87.10 1705 ---- ---- ---- ---- 91.10 +2.40 88.70 1710 ---- ---- ---- ---- 92.70 +2.40 90.30 1715 ---- ---- ---- ---- 94.40 +2.50 91.90 1720 ---- ---- ---- ---- 96.00 +2.50 93.50 1725 ---- ---- ---- ---- 97.70 +2.50 95.20 1730 ---- ---- ---- ---- 99.40 +2.50 96.90 1735 ---- ---- ---- ---- 101.20 +2.60 98.60 1740 ---- ---- ---- ---- 103.00 +2.70 100.30 1745 ---- ---- ---- ---- 104.80 +2.70 102.10 1750 ---- ---- ---- ---- 106.60 +2.70 103.90 1755 ---- ---- ---- ---- 108.50 +2.70 105.80 1760 ---- ---- ---- ---- 110.40 +2.80 107.60 1765 ---- ---- ---- ---- 112.30 +2.80 109.50 1770 ---- ---- ---- ---- 114.30 +2.90 111.40 1775 ---- ---- ---- ---- 116.30 +2.90 113.40 1780 ---- ---- ---- ---- 118.30 +2.90 115.40 1785 ---- ---- ---- ---- 120.40 +3.00 117.40 1790 ---- ---- ---- ---- 122.50 +3.10 119.40 1795 ---- ---- ---- ---- 124.70 +3.20 121.50 1800 ---- ---- ---- ---- 126.90 +3.20 123.70 1805 ---- ---- ---- ---- 129.10 +3.30 125.80 1810 ---- ---- ---- ---- 131.40 +3.40 128.00 1815 ---- ---- ---- ---- 133.70 +3.50 130.20 1820 ---- ---- ---- ---- 136.10 +3.60 132.50 1825 ---- ---- ---- ---- 138.50 +3.70 134.80 1830 ---- ---- ---- ---- 141.00 +3.90 137.10 1835 ---- ---- ---- ---- 143.50 +4.10 139.40 1840 ---- ---- ---- ---- 146.00 +4.20 141.80 1845 ---- ---- ---- ---- 148.60 +4.30 144.30 1850 ---- ---- ---- ---- 151.20 +4.50 146.70 1855 ---- ---- ---- ---- 153.90 +4.60 149.30 1860 ---- ---- ---- ---- 156.60 +4.80 151.80 1865 ---- ---- ---- ---- 159.30 +4.90 154.40 1870 ---- ---- ---- ---- 162.10 +5.10 157.00 1875 ---- ---- ---- ---- 164.90 +5.30 159.60 1880 ---- ---- ---- ---- 167.80 +5.50 162.30 1885 ---- ---- ---- ---- 170.70 +5.70 165.00 1890 ---- ---- ---- ---- 173.60 +5.80 167.80 1895 ---- ---- ---- ---- 176.50 +5.90 170.60 1900 ---- ---- ---- ---- 179.50 +6.10 173.40 1905 ---- ---- ---- ---- 182.60 +6.30 176.30 1910 ---- ---- ---- ---- 185.60 +6.40 179.20 1915 ---- ---- ---- ---- 188.70 +6.60 182.10 1920 ---- ---- ---- ---- 191.80 +6.70 185.10 1925 ---- ---- ---- ---- 194.90 +6.80 188.10 1930 ---- ---- ---- ---- 198.10 +7.00 191.10 1935 ---- ---- ---- ---- 201.30 +7.10 194.20 1940 ---- ---- ---- ---- 204.50 +7.20 197.30 1945 ---- ---- ---- ---- 207.80 +7.40 200.40 1950 ---- ---- ---- ---- 211.10 +7.50 203.60 1955 ---- ---- ---- ---- 214.40 +7.60 206.80 1960 ---- ---- ---- ---- 217.70 +7.70 210.00 1965 ---- ---- ---- ---- 221.00 +7.70 213.30 1970 ---- ---- ---- ---- 224.40 +7.80 216.60 1975 ---- ---- ---- ---- 227.80 +7.90 219.90 1980 ---- ---- ---- ---- 231.20 +7.90 223.30 1985 ---- ---- ---- ---- 234.60 +7.90 226.70 1990 ---- ---- ---- ---- 238.00 +7.90 230.10 1995 ---- ---- ---- ---- 241.50 +8.00 233.50 2000 ---- ---- ---- ---- 245.00 +8.00 237.00 2005 ---- ---- ---- ---- 248.50 +8.10 240.40 2010 ---- ---- ---- ---- 252.00 +8.10 243.90 2015 ---- ---- ---- ---- 255.50 +8.00 247.50 2020 ---- ---- ---- ---- 259.10 +8.10 251.00 2025 ---- ---- ---- ---- 262.60 +8.10 254.50 2030 ---- ---- ---- ---- 266.20 +8.10 258.10 2035 ---- ---- ---- ---- 269.80 +8.10 261.70 2040 ---- ---- ---- ---- 273.40 +8.10 265.30 2045 ---- ---- ---- ---- 277.00 +8.10 268.90 2050 ---- ---- ---- ---- 280.60 +8.10 272.50 2055 ---- ---- ---- ---- 284.30 +8.10 276.20 2060 ---- ---- ---- ---- 287.90 +8.10 279.80 2065 ---- ---- ---- ---- 291.60 +8.10 283.50 2070 ---- ---- ---- ---- 295.20 +8.00 287.20 2075 ---- ---- ---- ---- 298.90 +8.10 290.80 2080 ---- ---- ---- ---- 302.60 +8.10 294.50 2085 ---- ---- ---- ---- 306.30 +8.10 298.20 2090 ---- ---- ---- ---- 310.00 +8.10 301.90 2095 ---- ---- ---- ---- 313.70 +8.10 305.60 2100 ---- ---- ---- ---- 317.50 +8.10 309.40 2105 ---- ---- ---- ---- 321.20 +8.10 313.10 2110 ---- ---- ---- ---- 324.90 +8.10 316.80 2115 ---- ---- ---- ---- 328.70 +8.10 320.60 2120 ---- ---- ---- ---- 332.50 +8.10 324.40 2125 ---- ---- ---- ---- 336.20 +8.10 328.10 2130 ---- ---- ---- ---- 340.00 +8.10 331.90 2135 ---- ---- ---- ---- 343.80 +8.10 335.70 2140 ---- ---- ---- ---- 347.60 +8.10 339.50 2145 ---- ---- ---- ---- 351.40 +8.10 343.30 2150 ---- ---- ---- ---- 355.20 +8.10 347.10 2155 ---- ---- ---- ---- 359.10 +8.20 350.90 2160 ---- ---- ---- ---- 362.90 +8.20 354.70 2165 ---- ---- ---- ---- 366.80 +8.30 358.50 2170 ---- ---- ---- ---- 370.60 +8.20 362.40 2175 ---- ---- ---- ---- 374.50 +8.30 366.20 2180 ---- ---- ---- ---- 378.30 +8.20 370.10 2185 ---- ---- ---- ---- 382.20 +8.20 374.00 2190 ---- ---- ---- ---- 386.10 +8.30 377.80 2195 ---- ---- ---- ---- 390.00 +8.30 381.70 2200 ---- ---- ---- ---- 393.90 +8.30 385.60 2205 ---- ---- ---- ---- 397.80 +8.30 389.50 2210 ---- ---- ---- ---- 401.80 +8.40 393.40 2215 ---- ---- ---- ---- 405.70 +8.40 397.30 2220 ---- ---- ---- ---- 409.60 +8.40 401.20 2225 ---- ---- ---- ---- 413.60 +8.40 405.20 2230 ---- ---- ---- ---- 417.50 +8.40 409.10 2235 ---- ---- ---- ---- 421.50 +8.50 413.00 2240 ---- ---- ---- ---- 425.50 +8.50 417.00 2245 ---- ---- ---- ---- 429.40 +8.50 420.90 2250 ---- ---- ---- ---- 433.40 +8.50 424.90 2255 ---- ---- ---- ---- 437.40 +8.50 428.90 2260 ---- ---- ---- ---- 441.40 +8.50 432.90 2265 ---- ---- ---- ---- 445.40 +8.50 436.90 2270 ---- ---- ---- ---- 449.40 +8.60 440.80 2275 ---- ---- ---- ---- 453.50 +8.70 444.80 2280 ---- ---- ---- ---- 457.50 +8.60 448.90 2285 ---- ---- ---- ---- 461.50 +8.60 452.90 2290 ---- ---- ---- ---- 465.60 +8.70 456.90 2295 ---- ---- ---- ---- 469.70 +8.80 460.90 2300 ---- ---- ---- ---- 473.70 +8.70 465.00 2305 ---- ---- ---- ---- 477.80 +8.80 469.00 2310 ---- ---- ---- ---- 481.90 +8.80 473.10 2315 ---- ---- ---- ---- 486.00 +8.90 477.10 2320 ---- ---- ---- ---- 490.00 +8.80 481.20 2325 ---- ---- ---- ---- 494.10 +8.80 485.30 2330 ---- ---- ---- ---- 498.30 +8.90 489.40 2335 ---- ---- ---- ---- 502.40 +8.90 493.50 2340 ---- ---- ---- ---- 506.50 +8.90 497.60 2345 ---- ---- ---- ---- 510.60 +8.90 501.70 2350 ---- ---- ---- ---- 514.80 +9.00 505.80 2355 ---- ---- ---- ---- 518.90 +9.00 509.90 2360 ---- ---- ---- ---- 523.10 +9.10 514.00 2365 ---- ---- ---- ---- 527.20 +9.00 518.20 2370 ---- ---- ---- ---- 531.40 +9.10 522.30 2375 ---- ---- ---- ---- 535.60 +9.10 526.50 2380 ---- ---- ---- ---- 539.80 +9.20 530.60 2390 ---- ---- ---- ---- 548.10 +9.20 538.90 2400 ---- ---- ---- ---- 556.60 +9.30 547.30 2410 ---- ---- ---- ---- 565.00 +9.30 555.70 2420 ---- ---- ---- ---- 573.50 +9.40 564.10 2425 ---- ---- ---- ---- 577.70 +9.40 568.30 2430 ---- ---- ---- ---- 582.00 +9.40 572.60 2440 ---- ---- ---- ---- 590.50 +9.50 581.00 2450 ---- ---- ---- ---- 599.10 +9.50 589.60 2460 ---- ---- ---- ---- 607.60 +9.50 598.10 2470 ---- ---- ---- ---- 616.30 +9.60 606.70 2475 ---- ---- ---- ---- 620.60 +9.70 610.90 2500 ---- ---- ---- ---- 642.20 +9.70 632.50 2525 ---- ---- ---- ---- 664.10 +9.90 654.20 2550 ---- ---- ---- ---- 686.10 +10.00 676.10 2575 ---- ---- ---- ---- 708.20 +10.00 698.20 2600 ---- ---- ---- ---- 730.50 +10.20 720.30 2625 ---- ---- ---- ---- 752.90 +10.30 742.60 2650 ---- ---- ---- ---- 775.40 +10.30 765.10 950 ---- ---- ---- ---- 5.90 +.20 5.70 975 ---- ---- ---- ---- 6.60 +.20 6.40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 13.50 +.30 13.20 1050 ---- ---- ---- ---- 14.80 +.40 14.40 1075 ---- ---- ---- ---- 16.10 +.40 15.70 1100 ---- ---- ---- ---- 17.50 +.40 17.10 1125 ---- ---- ---- ---- 19.00 +.50 18.50 1150 ---- ---- ---- ---- 20.60 +.60 20.00 1175 ---- ---- ---- ---- 22.20 +.50 21.70 1200 ---- ---- ---- ---- 24.00 +.60 23.40 1220 ---- ---- ---- ---- 25.50 +.70 24.80 1225 ---- ---- ---- ---- 25.80 +.60 25.20 1230 ---- ---- ---- ---- 26.20 +.60 25.60 1240 ---- ---- ---- ---- 27.00 +.70 26.30 1250 ---- ---- ---- ---- 27.80 +.70 27.10 1260 ---- ---- ---- ---- 28.60 +.70 27.90 1270 ---- ---- ---- ---- 29.40 +.70 28.70 1275 ---- ---- ---- ---- 29.90 +.80 29.10 1280 ---- ---- ---- ---- 30.30 +.80 29.50 1290 ---- ---- ---- ---- 31.20 +.80 30.40 1300 ---- ---- ---- ---- 32.00 +.80 31.20 1310 ---- ---- ---- ---- 33.00 +.90 32.10 1315 ---- ---- ---- ---- 33.40 +.80 32.60 1320 ---- ---- ---- ---- 33.90 +.90 33.00 1325 ---- ---- ---- ---- 34.30 +.80 33.50 1330 ---- ---- ---- ---- 34.80 +.90 33.90 1335 ---- ---- ---- ---- 35.30 +.90 34.40 1340 ---- ---- ---- ---- 35.80 +.90 34.90 1345 ---- ---- ---- ---- 36.30 +1.00 35.30 1350 ---- ---- ---- ---- 36.80 +1.00 35.80 1355 ---- ---- ---- ---- 37.30 +1.00 36.30 1360 ---- ---- ---- ---- 37.80 +1.00 36.80 1365 ---- ---- ---- ---- 38.30 +1.00 37.30 1370 ---- ---- ---- ---- 38.80 +1.00 37.80 1375 ---- ---- ---- ---- 39.30 +1.00 38.30 1380 ---- ---- ---- ---- 39.80 +1.00 38.80 1385 ---- ---- ---- ---- 40.40 +1.10 39.30 1390 ---- ---- ---- ---- 40.90 +1.10 39.80 1395 ---- ---- ---- ---- 41.40 +1.00 40.40 1400 ---- ---- ---- ---- 42.00 +1.10 40.90 1405 ---- ---- ---- ---- 42.50 +1.10 41.40 1410 ---- ---- ---- ---- 43.10 +1.10 42.00 1415 ---- ---- ---- ---- 43.70 +1.20 42.50 1420 ---- ---- ---- ---- 44.30 +1.20 43.10 1425 ---- ---- ---- ---- 44.80 +1.10 43.70 1430 ---- ---- ---- ---- 45.40 +1.20 44.20 1435 ---- ---- ---- ---- 46.10 +1.30 44.80 1440 ---- ---- ---- ---- 46.70 +1.30 45.40 1445 ---- ---- ---- ---- 47.30 +1.30 46.00 1450 ---- ---- ---- ---- 47.90 +1.20 46.70 1455 ---- ---- ---- ---- 48.60 +1.30 47.30 1460 ---- ---- ---- ---- 49.20 +1.30 47.90 1465 ---- ---- ---- ---- 49.90 +1.30 48.60 1470 ---- ---- ---- ---- 50.60 +1.30 49.30 1475 ---- ---- ---- ---- 51.30 +1.40 49.90 1480 ---- ---- ---- ---- 52.00 +1.40 50.60 1485 ---- ---- ---- ---- 52.80 +1.50 51.30 1490 ---- ---- ---- ---- 53.50 +1.40 52.10 1495 ---- ---- ---- ---- 54.30 +1.50 52.80 1500 ---- ---- ---- ---- 55.00 +1.50 53.50 1505 ---- ---- ---- ---- 55.80 +1.50 54.30 1510 ---- ---- ---- ---- 56.60 +1.50 55.10 1515 ---- ---- ---- ---- 57.50 +1.60 55.90 1520 ---- ---- ---- ---- 58.30 +1.60 56.70 1525 ---- ---- ---- ---- 59.20 +1.70 57.50 1530 ---- ---- ---- ---- 60.00 +1.60 58.40 1535 ---- ---- ---- ---- 60.90 +1.60 59.30 1540 ---- ---- ---- ---- 61.80 +1.70 60.10 1545 ---- ---- ---- ---- 62.80 +1.80 61.00 1550 ---- ---- ---- ---- 63.70 +1.70 62.00 1555 ---- ---- ---- ---- 64.70 +1.80 62.90 1560 ---- ---- ---- ---- 65.70 +1.80 63.90 1565 ---- ---- ---- ---- 66.70 +1.90 64.80 1570 ---- ---- ---- ---- 67.70 +1.90 65.80 1575 ---- ---- ---- ---- 68.80 +1.90 66.90 1580 ---- ---- ---- ---- 69.80 +1.90 67.90 1585 ---- ---- ---- ---- 70.90 +1.90 69.00 1590 ---- ---- ---- ---- 72.00 +2.00 70.00 1595 ---- ---- ---- ---- 73.20 +2.10 71.10 1600 ---- ---- ---- ---- 74.30 +2.00 72.30 1605 ---- ---- ---- ---- 75.50 +2.10 73.40 1610 ---- ---- ---- ---- 76.70 +2.10 74.60 1615 ---- ---- ---- ---- 77.90 +2.10 75.80 1620 ---- ---- ---- ---- 79.20 +2.20 77.00 1625 ---- ---- ---- ---- 80.40 +2.20 78.20 1630 ---- ---- ---- ---- 81.70 +2.20 79.50 1635 ---- ---- ---- ---- 83.00 +2.20 80.80 1640 ---- ---- ---- ---- 84.40 +2.30 82.10 1645 ---- ---- ---- ---- 85.70 +2.30 83.40 1650 ---- ---- ---- ---- 87.10 +2.30 84.80 1655 ---- ---- ---- ---- 88.60 +2.40 86.20 1660 ---- ---- ---- ---- 90.00 +2.40 87.60 1665 ---- ---- ---- ---- 91.50 +2.50 89.00 1670 ---- ---- ---- ---- 92.90 +2.40 90.50 1675 ---- ---- ---- ---- 94.50 +2.50 92.00 1680 ---- ---- ---- ---- 96.00 +2.50 93.50 1685 ---- ---- ---- ---- 97.60 +2.50 95.10 1690 ---- ---- ---- ---- 99.20 +2.60 96.60 1695 ---- ---- ---- ---- 100.80 +2.60 98.20 1700 ---- ---- ---- ---- 102.50 +2.60 99.90 1705 ---- ---- ---- ---- 104.10 +2.60 101.50 1710 ---- ---- ---- ---- 105.90 +2.70 103.20 1715 ---- ---- ---- ---- 107.60 +2.60 105.00 1720 ---- ---- ---- ---- 109.40 +2.70 106.70 1725 ---- ---- ---- ---- 111.20 +2.70 108.50 1730 ---- ---- ---- ---- 113.00 +2.70 110.30 1735 ---- ---- ---- ---- 114.80 +2.70 112.10 1740 ---- ---- ---- ---- 116.70 +2.70 114.00 1745 ---- ---- ---- ---- 118.70 +2.80 115.90 1750 ---- ---- ---- ---- 120.60 +2.80 117.80 1755 ---- ---- ---- ---- 122.60 +2.80 119.80 1760 ---- ---- ---- ---- 124.60 +2.80 121.80 1765 ---- ---- ---- ---- 126.70 +2.90 123.80 1770 ---- ---- ---- ---- 128.80 +2.90 125.90 1775 ---- ---- ---- ---- 130.90 +2.90 128.00 1780 ---- ---- ---- ---- 133.00 +2.90 130.10 1785 ---- ---- ---- ---- 135.20 +3.00 132.20 1790 ---- ---- ---- ---- 137.40 +3.00 134.40 1795 ---- ---- ---- ---- 139.70 +3.10 136.60 1800 ---- ---- ---- ---- 142.00 +3.10 138.90 1805 ---- ---- ---- ---- 144.30 +3.20 141.10 1810 ---- ---- ---- ---- 146.70 +3.30 143.40 1815 ---- ---- ---- ---- 149.10 +3.30 145.80 1820 ---- ---- ---- ---- 151.50 +3.30 148.20 1825 ---- ---- ---- ---- 154.00 +3.40 150.60 1830 ---- ---- ---- ---- 156.50 +3.50 153.00 1835 ---- ---- ---- ---- 159.10 +3.60 155.50 1840 ---- ---- ---- ---- 161.60 +3.60 158.00 1845 ---- ---- ---- ---- 164.30 +3.80 160.50 1850 ---- ---- ---- ---- 166.90 +3.80 163.10 1855 ---- ---- ---- ---- 169.60 +3.90 165.70 1860 ---- ---- ---- ---- 172.40 +4.10 168.30 1865 ---- ---- ---- ---- 175.10 +4.20 170.90 1870 ---- ---- ---- ---- 177.90 +4.30 173.60 1875 ---- ---- ---- ---- 180.70 +4.30 176.40 1880 ---- ---- ---- ---- 183.60 +4.50 179.10 1885 ---- ---- ---- ---- 186.50 +4.60 181.90 1890 ---- ---- ---- ---- 189.40 +4.70 184.70 1895 ---- ---- ---- ---- 192.40 +4.90 187.50 1900 ---- ---- ---- ---- 195.40 +5.00 190.40 1905 ---- ---- ---- ---- 198.40 +5.20 193.20 1910 ---- ---- ---- ---- 201.40 +5.30 196.10 1915 ---- ---- ---- ---- 204.50 +5.40 199.10 1920 ---- ---- ---- ---- 207.50 +5.50 202.00 1925 ---- ---- ---- ---- 210.60 +5.60 205.00 1930 ---- ---- ---- ---- 213.80 +5.80 208.00 1935 ---- ---- ---- ---- 216.90 +5.90 211.00 1940 ---- ---- ---- ---- 220.10 +6.00 214.10 1945 ---- ---- ---- ---- 223.30 +6.10 217.20 1950 ---- ---- ---- ---- 226.50 +6.30 220.20 1955 ---- ---- ---- ---- 229.70 +6.40 223.30 1960 ---- ---- ---- ---- 232.90 +6.40 226.50 1965 ---- ---- ---- ---- 236.20 +6.60 229.60 1970 ---- ---- ---- ---- 239.50 +6.70 232.80 1975 ---- ---- ---- ---- 242.70 +6.70 236.00 1980 ---- ---- ---- ---- 246.00 +6.80 239.20 1985 ---- ---- ---- ---- 249.30 +6.90 242.40 1990 ---- ---- ---- ---- 252.70 +7.10 245.60 1995 ---- ---- ---- ---- 256.00 +7.10 248.90 2000 ---- ---- ---- ---- 259.30 +7.20 252.10 2005 ---- ---- ---- ---- 262.70 +7.30 255.40 2010 ---- ---- ---- ---- 266.10 +7.40 258.70 2015 ---- ---- ---- ---- 269.50 +7.40 262.10 2020 ---- ---- ---- ---- 272.90 +7.50 265.40 2025 ---- ---- ---- ---- 276.30 +7.60 268.70 2030 ---- ---- ---- ---- 279.70 +7.60 272.10 2035 ---- ---- ---- ---- 283.10 +7.60 275.50 2040 ---- ---- ---- ---- 286.60 +7.70 278.90 2045 ---- ---- ---- ---- 290.00 +7.70 282.30 2050 ---- ---- ---- ---- 293.50 +7.80 285.70 2055 ---- ---- ---- ---- 297.00 +7.80 289.20 2060 ---- ---- ---- ---- 300.50 +7.90 292.60 2065 ---- ---- ---- ---- 304.00 +7.90 296.10 2070 ---- ---- ---- ---- 307.60 +8.00 299.60 2075 ---- ---- ---- ---- 311.10 +8.00 303.10 2080 ---- ---- ---- ---- 314.60 +8.00 306.60 2085 ---- ---- ---- ---- 318.20 +8.10 310.10 2090 ---- ---- ---- ---- 321.80 +8.10 313.70 2095 ---- ---- ---- ---- 325.40 +8.20 317.20 2100 ---- ---- ---- ---- 329.00 +8.20 320.80 2105 ---- ---- ---- ---- 332.60 +8.20 324.40 2110 ---- ---- ---- ---- 336.20 +8.20 328.00 2115 ---- ---- ---- ---- 339.80 +8.20 331.60 2120 ---- ---- ---- ---- 343.50 +8.30 335.20 2125 ---- ---- ---- ---- 347.10 +8.30 338.80 2130 ---- ---- ---- ---- 350.80 +8.30 342.50 2135 ---- ---- ---- ---- 354.50 +8.40 346.10 2140 ---- ---- ---- ---- 358.20 +8.40 349.80 2145 ---- ---- ---- ---- 361.90 +8.40 353.50 2150 ---- ---- ---- ---- 365.60 +8.40 357.20 2155 ---- ---- ---- ---- 369.30 +8.40 360.90 2160 ---- ---- ---- ---- 373.10 +8.50 364.60 2165 ---- ---- ---- ---- 376.80 +8.40 368.40 2170 ---- ---- ---- ---- 380.60 +8.50 372.10 2175 ---- ---- ---- ---- 384.30 +8.40 375.90 2180 ---- ---- ---- ---- 388.10 +8.50 379.60 2185 ---- ---- ---- ---- 391.90 +8.50 383.40 2190 ---- ---- ---- ---- 395.70 +8.50 387.20 2195 ---- ---- ---- ---- 399.50 +8.50 391.00 2200 ---- ---- ---- ---- 403.30 +8.50 394.80 2205 ---- ---- ---- ---- 407.10 +8.50 398.60 2210 ---- ---- ---- ---- 411.00 +8.60 402.40 2215 ---- ---- ---- ---- 414.80 +8.50 406.30 2220 ---- ---- ---- ---- 418.70 +8.60 410.10 2225 ---- ---- ---- ---- 422.60 +8.60 414.00 2230 ---- ---- ---- ---- 426.40 +8.50 417.90 2235 ---- ---- ---- ---- 430.30 +8.50 421.80 2240 ---- ---- ---- ---- 434.20 +8.60 425.60 2245 ---- ---- ---- ---- 438.10 +8.60 429.50 2250 ---- ---- ---- ---- 442.00 +8.50 433.50 2255 ---- ---- ---- ---- 446.00 +8.60 437.40 2260 ---- ---- ---- ---- 449.90 +8.60 441.30 2265 ---- ---- ---- ---- 453.80 +8.50 445.30 2270 ---- ---- ---- ---- 457.80 +8.60 449.20 2275 ---- ---- ---- ---- 461.80 +8.60 453.20 2280 ---- ---- ---- ---- 465.70 +8.60 457.10 2285 ---- ---- ---- ---- 469.70 +8.60 461.10 2290 ---- ---- ---- ---- 473.70 +8.60 465.10 2295 ---- ---- ---- ---- 477.70 +8.60 469.10 2300 ---- ---- ---- ---- 481.70 +8.60 473.10 2305 ---- ---- ---- ---- 485.70 +8.60 477.10 2310 ---- ---- ---- ---- 489.70 +8.50 481.20 2315 ---- ---- ---- ---- 493.80 +8.60 485.20 2320 ---- ---- ---- ---- 497.80 +8.60 489.20 2325 ---- ---- ---- ---- 501.90 +8.60 493.30 2330 ---- ---- ---- ---- 505.90 +8.60 497.30 2335 ---- ---- ---- ---- 510.00 +8.60 501.40 2340 ---- ---- ---- ---- 514.10 +8.60 505.50 2345 ---- ---- ---- ---- 518.10 +8.50 509.60 2350 ---- ---- ---- ---- 522.20 +8.50 513.70 2355 ---- ---- ---- ---- 526.30 +8.50 517.80 2360 ---- ---- ---- ---- 530.40 +8.50 521.90 2365 ---- ---- ---- ---- 534.60 +8.60 526.00 2370 ---- ---- ---- ---- 538.70 +8.60 530.10 2375 ---- ---- ---- ---- 542.80 +8.60 534.20 2380 ---- ---- ---- ---- 546.90 +8.50 538.40 2390 ---- ---- ---- ---- 555.20 +8.50 546.70 2400 ---- ---- ---- ---- 563.60 +8.60 555.00 2410 ---- ---- ---- ---- 571.90 +8.50 563.40 2420 ---- ---- ---- ---- 580.30 +8.60 571.70 2425 ---- ---- ---- ---- 584.50 +8.50 576.00 2430 ---- ---- ---- ---- 588.70 +8.50 580.20 2440 ---- ---- ---- ---- 597.20 +8.60 588.60 2450 ---- ---- ---- ---- 605.60 +8.50 597.10 2460 ---- ---- ---- ---- 614.10 +8.50 605.60 2470 ---- ---- ---- ---- 622.60 +8.50 614.10 2475 ---- ---- ---- ---- 626.90 +8.50 618.40 2480 ---- ---- ---- ---- 631.20 +8.60 622.60 2500 ---- ---- ---- ---- 648.30 +8.50 639.80 2525 ---- ---- ---- ---- 669.90 +8.50 661.40 2550 ---- ---- ---- ---- 691.60 +8.40 683.20 2575 ---- ---- ---- ---- 713.50 +8.50 705.00 2600 ---- ---- ---- ---- 735.50 +8.50 727.00 2625 ---- ---- ---- ---- 757.60 +8.40 749.20 2650 ---- ---- ---- ---- 779.90 +8.50 771.40 2675 ---- ---- ---- ---- 802.20 +8.40 793.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 23.20 +.50 22.70 1100 ---- ---- ---- ---- 25.00 +.50 24.50 1125 ---- ---- ---- ---- 26.90 +.60 26.30 1150 ---- ---- ---- ---- 28.80 +.60 28.20 1175 ---- ---- ---- ---- 30.80 +.60 30.20 1200 ---- ---- ---- ---- 33.00 +.70 32.30 1225 ---- ---- ---- ---- 35.20 +.80 34.40 1250 ---- ---- ---- ---- 37.50 +.80 36.70 1270 ---- ---- ---- ---- 39.50 +.90 38.60 1275 ---- ---- ---- ---- 40.00 +.90 39.10 1280 ---- ---- ---- ---- 40.50 +.90 39.60 1290 ---- ---- ---- ---- 41.50 +.90 40.60 1300 ---- ---- ---- ---- 42.50 +.90 41.60 1310 ---- ---- ---- ---- 43.60 +1.00 42.60 1320 ---- ---- ---- ---- 44.60 +1.00 43.60 1325 ---- ---- ---- ---- 45.20 +1.00 44.20 1330 ---- ---- ---- ---- 45.70 +1.00 44.70 1340 ---- ---- ---- ---- 46.80 +1.00 45.80 1350 ---- ---- ---- ---- 48.00 +1.10 46.90 1360 ---- ---- ---- ---- 49.10 +1.10 48.00 1370 ---- ---- ---- ---- 50.30 +1.20 49.10 1375 ---- ---- ---- ---- 50.80 +1.10 49.70 1380 ---- ---- ---- ---- 51.40 +1.10 50.30 1385 ---- ---- ---- ---- 52.00 +1.10 50.90 1390 ---- ---- ---- ---- 52.60 +1.10 51.50 1395 ---- ---- ---- ---- 53.20 +1.20 52.00 1400 ---- ---- ---- ---- 53.90 +1.30 52.60 1405 ---- ---- ---- ---- 54.50 +1.30 53.20 1410 ---- ---- ---- ---- 55.10 +1.20 53.90 1415 ---- ---- ---- ---- 55.70 +1.20 54.50 1420 ---- ---- ---- ---- 56.40 +1.30 55.10 1425 ---- ---- ---- ---- 57.00 +1.30 55.70 1430 ---- ---- ---- ---- 57.70 +1.30 56.40 1435 ---- ---- ---- ---- 58.30 +1.30 57.00 1440 ---- ---- ---- ---- 59.00 +1.40 57.60 1445 ---- ---- ---- ---- 59.70 +1.40 58.30 1450 ---- ---- ---- ---- 60.30 +1.30 59.00 1455 ---- ---- ---- ---- 61.00 +1.40 59.60 1460 ---- ---- ---- ---- 61.70 +1.40 60.30 1465 ---- ---- ---- ---- 62.50 +1.50 61.00 1470 ---- ---- ---- ---- 63.20 +1.50 61.70 1475 ---- ---- ---- ---- 63.90 +1.50 62.40 1480 ---- ---- ---- ---- 64.70 +1.50 63.20 1485 ---- ---- ---- ---- 65.40 +1.50 63.90 1490 ---- ---- ---- ---- 66.20 +1.60 64.60 1495 ---- ---- ---- ---- 67.00 +1.60 65.40 1500 ---- ---- ---- ---- 67.80 +1.60 66.20 1505 ---- ---- ---- ---- 68.60 +1.60 67.00 1510 ---- ---- ---- ---- 69.40 +1.60 67.80 1515 ---- ---- ---- ---- 70.20 +1.60 68.60 1520 ---- ---- ---- ---- 71.10 +1.70 69.40 1525 ---- ---- ---- ---- 72.00 +1.70 70.30 1530 ---- ---- ---- ---- 72.90 +1.80 71.10 1535 ---- ---- ---- ---- 73.80 +1.80 72.00 1540 ---- ---- ---- ---- 74.70 +1.80 72.90 1545 ---- ---- ---- ---- 75.60 +1.80 73.80 1550 ---- ---- ---- ---- 76.60 +1.90 74.70 1555 ---- ---- ---- ---- 77.50 +1.80 75.70 1560 ---- ---- ---- ---- 78.50 +1.90 76.60 1565 ---- ---- ---- ---- 79.50 +1.90 77.60 1570 ---- ---- ---- ---- 80.60 +2.00 78.60 1575 ---- ---- ---- ---- 81.60 +2.00 79.60 1580 ---- ---- ---- ---- 82.70 +2.00 80.70 1585 ---- ---- ---- ---- 83.70 +2.00 81.70 1590 ---- ---- ---- ---- 84.80 +2.00 82.80 1595 ---- ---- ---- ---- 86.00 +2.10 83.90 1600 ---- ---- ---- ---- 87.10 +2.10 85.00 1605 ---- ---- ---- ---- 88.30 +2.20 86.10 1610 ---- ---- ---- ---- 89.40 +2.10 87.30 1615 ---- ---- ---- ---- 90.60 +2.20 88.40 1620 ---- ---- ---- ---- 91.90 +2.30 89.60 1625 ---- ---- ---- ---- 93.10 +2.20 90.90 1630 ---- ---- ---- ---- 94.40 +2.30 92.10 1635 ---- ---- ---- ---- 95.70 +2.30 93.40 1640 ---- ---- ---- ---- 97.00 +2.40 94.60 1645 ---- ---- ---- ---- 98.30 +2.30 96.00 1650 ---- ---- ---- ---- 99.70 +2.40 97.30 1655 ---- ---- ---- ---- 101.10 +2.40 98.70 1660 ---- ---- ---- ---- 102.50 +2.50 100.00 1665 ---- ---- ---- ---- 103.90 +2.50 101.40 1670 ---- ---- ---- ---- 105.40 +2.50 102.90 1675 ---- ---- ---- ---- 106.90 +2.60 104.30 1680 ---- ---- ---- ---- 108.40 +2.60 105.80 1685 ---- ---- ---- ---- 109.90 +2.60 107.30 1690 ---- ---- ---- ---- 111.50 +2.60 108.90 1695 ---- ---- ---- ---- 113.10 +2.60 110.50 1700 ---- ---- ---- ---- 114.70 +2.60 112.10 1705 ---- ---- ---- ---- 116.30 +2.60 113.70 1710 ---- ---- ---- ---- 118.00 +2.70 115.30 1715 ---- ---- ---- ---- 119.70 +2.70 117.00 1720 ---- ---- ---- ---- 121.40 +2.70 118.70 1725 ---- ---- ---- ---- 123.20 +2.70 120.50 1730 ---- ---- ---- ---- 124.90 +2.70 122.20 1735 ---- ---- ---- ---- 126.80 +2.80 124.00 1740 ---- ---- ---- ---- 128.60 +2.70 125.90 1745 ---- ---- ---- ---- 130.50 +2.80 127.70 1750 ---- ---- ---- ---- 132.40 +2.80 129.60 1755 ---- ---- ---- ---- 134.30 +2.80 131.50 1760 ---- ---- ---- ---- 136.30 +2.80 133.50 1765 ---- ---- ---- ---- 138.20 +2.80 135.40 1770 ---- ---- ---- ---- 140.30 +2.90 137.40 1775 ---- ---- ---- ---- 142.30 +2.80 139.50 1780 ---- ---- ---- ---- 144.40 +2.90 141.50 1785 ---- ---- ---- ---- 146.50 +2.90 143.60 1790 ---- ---- ---- ---- 148.70 +3.00 145.70 1795 ---- ---- ---- ---- 150.80 +2.90 147.90 1800 ---- ---- ---- ---- 153.10 +3.00 150.10 1805 ---- ---- ---- ---- 155.30 +3.00 152.30 1810 ---- ---- ---- ---- 157.60 +3.10 154.50 1815 ---- ---- ---- ---- 159.90 +3.10 156.80 1820 ---- ---- ---- ---- 162.20 +3.10 159.10 1825 ---- ---- ---- ---- 164.60 +3.20 161.40 1830 ---- ---- ---- ---- 167.00 +3.30 163.70 1835 ---- ---- ---- ---- 169.40 +3.30 166.10 1840 ---- ---- ---- ---- 171.90 +3.40 168.50 1845 ---- ---- ---- ---- 174.40 +3.40 171.00 1850 ---- ---- ---- ---- 176.90 +3.50 173.40 1855 ---- ---- ---- ---- 179.50 +3.60 175.90 1860 ---- ---- ---- ---- 182.10 +3.70 178.40 1865 ---- ---- ---- ---- 184.80 +3.80 181.00 1870 ---- ---- ---- ---- 187.40 +3.80 183.60 1875 ---- ---- ---- ---- 190.10 +3.90 186.20 1880 ---- ---- ---- ---- 192.90 +4.10 188.80 1885 ---- ---- ---- ---- 195.60 +4.10 191.50 1890 ---- ---- ---- ---- 198.40 +4.30 194.10 1895 ---- ---- ---- ---- 201.30 +4.40 196.90 1900 ---- ---- ---- ---- 204.10 +4.50 199.60 1905 ---- ---- ---- ---- 207.00 +4.60 202.40 1910 ---- ---- ---- ---- 209.90 +4.80 205.10 1915 ---- ---- ---- ---- 212.90 +4.90 208.00 1920 ---- ---- ---- ---- 215.80 +5.00 210.80 1925 ---- ---- ---- ---- 218.80 +5.10 213.70 1930 ---- ---- ---- ---- 221.80 +5.20 216.60 1935 ---- ---- ---- ---- 224.90 +5.40 219.50 1940 ---- ---- ---- ---- 228.00 +5.60 222.40 1945 ---- ---- ---- ---- 231.00 +5.60 225.40 1950 ---- ---- ---- ---- 234.10 +5.70 228.40 1955 ---- ---- ---- ---- 237.30 +5.90 231.40 1960 ---- ---- ---- ---- 240.40 +6.00 234.40 1965 ---- ---- ---- ---- 243.60 +6.10 237.50 1970 ---- ---- ---- ---- 246.80 +6.20 240.60 1975 ---- ---- ---- ---- 250.00 +6.30 243.70 1980 ---- ---- ---- ---- 253.20 +6.40 246.80 1985 ---- ---- ---- ---- 256.40 +6.50 249.90 1990 ---- ---- ---- ---- 259.70 +6.60 253.10 1995 ---- ---- ---- ---- 263.00 +6.70 256.30 2000 ---- ---- ---- ---- 266.20 +6.70 259.50 2005 ---- ---- ---- ---- 269.50 +6.80 262.70 2010 ---- ---- ---- ---- 272.80 +6.80 266.00 2015 ---- ---- ---- ---- 276.20 +6.90 269.30 2020 ---- ---- ---- ---- 279.50 +6.90 272.60 2025 ---- ---- ---- ---- 282.90 +7.00 275.90 2030 ---- ---- ---- ---- 286.20 +7.00 279.20 2035 ---- ---- ---- ---- 289.60 +7.00 282.60 2040 ---- ---- ---- ---- 293.00 +7.10 285.90 2045 ---- ---- ---- ---- 296.40 +7.10 289.30 2050 ---- ---- ---- ---- 299.90 +7.20 292.70 2055 ---- ---- ---- ---- 303.30 +7.10 296.20 2060 ---- ---- ---- ---- 306.80 +7.20 299.60 2065 ---- ---- ---- ---- 310.20 +7.10 303.10 2070 ---- ---- ---- ---- 313.70 +7.20 306.50 2075 ---- ---- ---- ---- 317.20 +7.20 310.00 2080 ---- ---- ---- ---- 320.70 +7.20 313.50 2085 ---- ---- ---- ---- 324.20 +7.10 317.10 2090 ---- ---- ---- ---- 327.80 +7.20 320.60 2095 ---- ---- ---- ---- 331.30 +7.20 324.10 2100 ---- ---- ---- ---- 334.90 +7.20 327.70 2105 ---- ---- ---- ---- 338.50 +7.20 331.30 2110 ---- ---- ---- ---- 342.10 +7.20 334.90 2115 ---- ---- ---- ---- 345.70 +7.20 338.50 2120 ---- ---- ---- ---- 349.30 +7.20 342.10 2125 ---- ---- ---- ---- 352.90 +7.20 345.70 2130 ---- ---- ---- ---- 356.60 +7.20 349.40 2135 ---- ---- ---- ---- 360.20 +7.20 353.00 2140 ---- ---- ---- ---- 363.90 +7.20 356.70 2145 ---- ---- ---- ---- 367.60 +7.20 360.40 2150 ---- ---- ---- ---- 371.30 +7.20 364.10 2155 ---- ---- ---- ---- 375.00 +7.20 367.80 2160 ---- ---- ---- ---- 378.70 +7.20 371.50 2165 ---- ---- ---- ---- 382.50 +7.30 375.20 2170 ---- ---- ---- ---- 386.20 +7.20 379.00 2175 ---- ---- ---- ---- 390.00 +7.30 382.70 2180 ---- ---- ---- ---- 393.70 +7.20 386.50 2185 ---- ---- ---- ---- 397.50 +7.20 390.30 2190 ---- ---- ---- ---- 401.30 +7.30 394.00 2195 ---- ---- ---- ---- 405.10 +7.30 397.80 2200 ---- ---- ---- ---- 409.00 +7.30 401.70 2205 ---- ---- ---- ---- 412.80 +7.30 405.50 2210 ---- ---- ---- ---- 416.70 +7.40 409.30 2215 ---- ---- ---- ---- 420.50 +7.30 413.20 2220 ---- ---- ---- ---- 424.40 +7.40 417.00 2225 ---- ---- ---- ---- 428.30 +7.40 420.90 2230 ---- ---- ---- ---- 432.20 +7.40 424.80 2235 ---- ---- ---- ---- 436.10 +7.50 428.60 2240 ---- ---- ---- ---- 440.00 +7.50 432.50 2245 ---- ---- ---- ---- 443.90 +7.40 436.50 2250 ---- ---- ---- ---- 447.80 +7.40 440.40 2255 ---- ---- ---- ---- 451.80 +7.50 444.30 2260 ---- ---- ---- ---- 455.70 +7.50 448.20 2265 ---- ---- ---- ---- 459.70 +7.50 452.20 2270 ---- ---- ---- ---- 463.70 +7.60 456.10 2275 ---- ---- ---- ---- 467.70 +7.60 460.10 2280 ---- ---- ---- ---- 471.70 +7.60 464.10 2285 ---- ---- ---- ---- 475.70 +7.60 468.10 2290 ---- ---- ---- ---- 479.70 +7.60 472.10 2295 ---- ---- ---- ---- 483.70 +7.60 476.10 2300 ---- ---- ---- ---- 487.80 +7.70 480.10 2305 ---- ---- ---- ---- 491.80 +7.70 484.10 2310 ---- ---- ---- ---- 495.90 +7.80 488.10 2315 ---- ---- ---- ---- 499.90 +7.70 492.20 2320 ---- ---- ---- ---- 504.00 +7.80 496.20 2325 ---- ---- ---- ---- 508.10 +7.80 500.30 2330 ---- ---- ---- ---- 512.20 +7.80 504.40 2335 ---- ---- ---- ---- 516.30 +7.90 508.40 2340 ---- ---- ---- ---- 520.40 +7.90 512.50 2345 ---- ---- ---- ---- 524.50 +7.90 516.60 2350 ---- ---- ---- ---- 528.60 +7.90 520.70 2355 ---- ---- ---- ---- 532.80 +8.00 524.80 2360 ---- ---- ---- ---- 536.90 +8.00 528.90 2365 ---- ---- ---- ---- 541.10 +8.00 533.10 2370 ---- ---- ---- ---- 545.20 +8.00 537.20 2375 ---- ---- ---- ---- 549.40 +8.10 541.30 2380 ---- ---- ---- ---- 553.60 +8.10 545.50 2385 ---- ---- ---- ---- 557.80 +8.20 549.60 2390 ---- ---- ---- ---- 562.00 +8.20 553.80 2400 ---- ---- ---- ---- 570.40 +8.20 562.20 2410 ---- ---- ---- ---- 578.80 +8.30 570.50 2420 ---- ---- ---- ---- 587.30 +8.30 579.00 2425 ---- ---- ---- ---- 591.50 +8.30 583.20 2430 ---- ---- ---- ---- 595.80 +8.40 587.40 2440 ---- ---- ---- ---- 604.30 +8.40 595.90 2450 ---- ---- ---- ---- 612.90 +8.60 604.30 2460 ---- ---- ---- ---- 621.40 +8.50 612.90 2470 ---- ---- ---- ---- 630.00 +8.60 621.40 2475 ---- ---- ---- ---- 634.40 +8.70 625.70 2480 ---- ---- ---- ---- 638.70 +8.70 630.00 2500 ---- ---- ---- ---- 656.00 +8.80 647.20 2525 ---- ---- ---- ---- 677.80 +9.00 668.80 2550 ---- ---- ---- ---- 699.70 +9.10 690.60 2575 ---- ---- ---- ---- 721.80 +9.30 712.50 2600 ---- ---- ---- ---- 744.00 +9.40 734.60 2625 ---- ---- ---- ---- 766.30 +9.60 756.70 2650 ---- ---- ---- ---- 788.70 +9.70 779.00 2675 ---- ---- ---- ---- 811.20 +9.80 801.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 56.60 +2.60 54.00 1350 ---- ---- ---- ---- 60.70 +2.70 58.00 1375 ---- ---- ---- ---- 65.00 +2.70 62.30 1400 ---- ---- ---- ---- 69.50 +2.80 66.70 1425 ---- ---- ---- ---- 74.20 +2.80 71.40 1450 ---- ---- ---- ---- 79.10 +2.80 76.30 1475 ---- ---- ---- ---- 84.20 +2.80 81.40 1500 ---- ---- ---- ---- 89.60 +2.90 86.70 1520 ---- ---- ---- ---- 94.00 +2.80 91.20 1525 ---- ---- ---- ---- 95.20 +2.90 92.30 1530 ---- ---- ---- ---- 96.30 +2.90 93.40 1540 ---- ---- ---- ---- 98.60 +2.80 95.80 1550 ---- ---- ---- ---- 101.00 +2.90 98.10 1560 ---- ---- ---- ---- 103.30 +2.80 100.50 1570 ---- ---- ---- ---- 105.80 +2.90 102.90 1575 ---- ---- ---- ---- 107.00 +2.80 104.20 1580 ---- ---- ---- ---- 108.20 +2.80 105.40 1590 ---- ---- ---- ---- 110.70 +2.80 107.90 1600 ---- ---- ---- ---- 113.30 +2.80 110.50 1610 ---- ---- ---- ---- 115.90 +2.90 113.00 1615 ---- ---- ---- ---- 117.20 +2.80 114.40 1620 ---- ---- ---- ---- 118.50 +2.80 115.70 1625 ---- ---- ---- ---- 119.80 +2.80 117.00 1630 ---- ---- ---- ---- 121.20 +2.90 118.30 1635 ---- ---- ---- ---- 122.50 +2.80 119.70 1640 ---- ---- ---- ---- 123.90 +2.80 121.10 1645 ---- ---- ---- ---- 125.20 +2.80 122.40 1650 ---- ---- ---- ---- 126.60 +2.80 123.80 1655 ---- ---- ---- ---- 128.00 +2.80 125.20 1660 ---- ---- ---- ---- 129.40 +2.80 126.60 1665 ---- ---- ---- ---- 130.80 +2.80 128.00 1670 ---- ---- ---- ---- 132.20 +2.80 129.40 1675 ---- ---- ---- ---- 133.70 +2.80 130.90 1680 ---- ---- ---- ---- 135.10 +2.80 132.30 1685 ---- ---- ---- ---- 136.50 +2.70 133.80 1690 ---- ---- ---- ---- 138.00 +2.70 135.30 1695 ---- ---- ---- ---- 139.50 +2.80 136.70 1700 ---- ---- ---- ---- 141.00 +2.80 138.20 1705 ---- ---- ---- ---- 142.50 +2.80 139.70 1710 ---- ---- ---- ---- 144.00 +2.80 141.20 1715 ---- ---- ---- ---- 145.50 +2.70 142.80 1720 ---- ---- ---- ---- 147.00 +2.70 144.30 1725 ---- ---- ---- ---- 148.60 +2.80 145.80 1730 ---- ---- ---- ---- 150.10 +2.70 147.40 1735 ---- ---- ---- ---- 151.70 +2.70 149.00 1740 ---- ---- ---- ---- 153.30 +2.70 150.60 1745 ---- ---- ---- ---- 154.90 +2.70 152.20 1750 ---- ---- ---- ---- 156.50 +2.70 153.80 1755 ---- ---- ---- ---- 158.10 +2.70 155.40 1760 ---- ---- ---- ---- 159.80 +2.70 157.10 1765 ---- ---- ---- ---- 161.50 +2.70 158.80 1770 ---- ---- ---- ---- 163.20 +2.70 160.50 1775 ---- ---- ---- ---- 164.90 +2.70 162.20 1780 ---- ---- ---- ---- 166.60 +2.70 163.90 1785 ---- ---- ---- ---- 168.40 +2.70 165.70 1790 ---- ---- ---- ---- 170.20 +2.70 167.50 1795 ---- ---- ---- ---- 172.00 +2.70 169.30 1800 ---- ---- ---- ---- 173.90 +2.80 171.10 1805 ---- ---- ---- ---- 175.80 +2.80 173.00 1810 ---- ---- ---- ---- 177.70 +2.90 174.80 1815 ---- ---- ---- ---- 179.70 +2.90 176.80 1820 ---- ---- ---- ---- 181.60 +2.90 178.70 1825 ---- ---- ---- ---- 183.70 +3.00 180.70 1830 ---- ---- ---- ---- 185.70 +3.00 182.70 1835 ---- ---- ---- ---- 187.80 +3.10 184.70 1840 ---- ---- ---- ---- 189.90 +3.10 186.80 1845 ---- ---- ---- ---- 192.10 +3.20 188.90 1850 ---- ---- ---- ---- 194.30 +3.30 191.00 1855 ---- ---- ---- ---- 196.50 +3.30 193.20 1860 ---- ---- ---- ---- 198.80 +3.40 195.40 1865 ---- ---- ---- ---- 201.20 +3.50 197.70 1870 ---- ---- ---- ---- 203.50 +3.60 199.90 1875 ---- ---- ---- ---- 206.00 +3.70 202.30 1880 ---- ---- ---- ---- 208.40 +3.80 204.60 1885 ---- ---- ---- ---- 211.00 +4.00 207.00 1890 ---- ---- ---- ---- 213.50 +4.00 209.50 1895 ---- ---- ---- ---- 216.10 +4.20 211.90 1900 ---- ---- ---- ---- 218.80 +4.30 214.50 1905 ---- ---- ---- ---- 221.50 +4.50 217.00 1910 ---- ---- ---- ---- 224.20 +4.60 219.60 1915 ---- ---- ---- ---- 227.00 +4.80 222.20 1920 ---- ---- ---- ---- 229.80 +4.90 224.90 1925 ---- ---- ---- ---- 232.70 +5.10 227.60 1930 ---- ---- ---- ---- 235.50 +5.10 230.40 1935 ---- ---- ---- ---- 238.50 +5.40 233.10 1940 ---- ---- ---- ---- 241.40 +5.50 235.90 1945 ---- ---- ---- ---- 244.40 +5.60 238.80 1950 ---- ---- ---- ---- 247.40 +5.70 241.70 1955 ---- ---- ---- ---- 250.50 +5.90 244.60 1960 ---- ---- ---- ---- 253.60 +6.10 247.50 1965 ---- ---- ---- ---- 256.70 +6.20 250.50 1970 ---- ---- ---- ---- 259.80 +6.30 253.50 1975 ---- ---- ---- ---- 263.00 +6.50 256.50 1980 ---- ---- ---- ---- 266.10 +6.50 259.60 1985 ---- ---- ---- ---- 269.30 +6.60 262.70 1990 ---- ---- ---- ---- 272.60 +6.80 265.80 1995 ---- ---- ---- ---- 275.80 +6.90 268.90 2000 ---- ---- ---- ---- 279.10 +7.00 272.10 2005 ---- ---- ---- ---- 282.30 +7.00 275.30 2010 ---- ---- ---- ---- 285.60 +7.00 278.60 2015 ---- ---- ---- ---- 288.90 +7.10 281.80 2020 ---- ---- ---- ---- 292.30 +7.20 285.10 2025 ---- ---- ---- ---- 295.60 +7.20 288.40 2030 ---- ---- ---- ---- 299.00 +7.30 291.70 2035 ---- ---- ---- ---- 302.40 +7.40 295.00 2040 ---- ---- ---- ---- 305.80 +7.40 298.40 2045 ---- ---- ---- ---- 309.20 +7.40 301.80 2050 ---- ---- ---- ---- 312.60 +7.40 305.20 2055 ---- ---- ---- ---- 316.00 +7.40 308.60 2060 ---- ---- ---- ---- 319.50 +7.40 312.10 2065 ---- ---- ---- ---- 323.00 +7.40 315.60 2070 ---- ---- ---- ---- 326.50 +7.50 319.00 2075 ---- ---- ---- ---- 330.00 +7.40 322.60 2080 ---- ---- ---- ---- 333.50 +7.40 326.10 2085 ---- ---- ---- ---- 337.00 +7.40 329.60 2090 ---- ---- ---- ---- 340.60 +7.40 333.20 2095 ---- ---- ---- ---- 344.10 +7.40 336.70 2100 ---- ---- ---- ---- 347.70 +7.40 340.30 2105 ---- ---- ---- ---- 351.30 +7.40 343.90 2110 ---- ---- ---- ---- 354.90 +7.40 347.50 2115 ---- ---- ---- ---- 358.50 +7.40 351.10 2120 ---- ---- ---- ---- 362.20 +7.50 354.70 2125 ---- ---- ---- ---- 365.80 +7.40 358.40 2130 ---- ---- ---- ---- 369.40 +7.40 362.00 2135 ---- ---- ---- ---- 373.10 +7.40 365.70 2140 ---- ---- ---- ---- 376.80 +7.40 369.40 2145 ---- ---- ---- ---- 380.50 +7.50 373.00 2150 ---- ---- ---- ---- 384.20 +7.50 376.70 2155 ---- ---- ---- ---- 387.90 +7.40 380.50 2160 ---- ---- ---- ---- 391.60 +7.40 384.20 2165 ---- ---- ---- ---- 395.40 +7.50 387.90 2170 ---- ---- ---- ---- 399.10 +7.50 391.60 2175 ---- ---- ---- ---- 402.90 +7.50 395.40 2180 ---- ---- ---- ---- 406.70 +7.60 399.10 2185 ---- ---- ---- ---- 410.50 +7.60 402.90 2190 ---- ---- ---- ---- 414.30 +7.60 406.70 2195 ---- ---- ---- ---- 418.10 +7.60 410.50 2200 ---- ---- ---- ---- 421.90 +7.60 414.30 2205 ---- ---- ---- ---- 425.70 +7.60 418.10 2210 ---- ---- ---- ---- 429.60 +7.70 421.90 2215 ---- ---- ---- ---- 433.40 +7.60 425.80 2220 ---- ---- ---- ---- 437.30 +7.70 429.60 2225 ---- ---- ---- ---- 441.10 +7.70 433.40 2230 ---- ---- ---- ---- 445.00 +7.70 437.30 2235 ---- ---- ---- ---- 448.90 +7.70 441.20 2240 ---- ---- ---- ---- 452.80 +7.70 445.10 2245 ---- ---- ---- ---- 456.70 +7.80 448.90 2250 ---- ---- ---- ---- 460.70 +7.90 452.80 2255 ---- ---- ---- ---- 464.60 +7.90 456.70 2260 ---- ---- ---- ---- 468.50 +7.80 460.70 2265 ---- ---- ---- ---- 472.50 +7.90 464.60 2270 ---- ---- ---- ---- 476.40 +7.90 468.50 2275 ---- ---- ---- ---- 480.40 +7.90 472.50 2280 ---- ---- ---- ---- 484.40 +8.00 476.40 2285 ---- ---- ---- ---- 488.40 +8.00 480.40 2290 ---- ---- ---- ---- 492.40 +8.10 484.30 2295 ---- ---- ---- ---- 496.40 +8.10 488.30 2300 ---- ---- ---- ---- 500.40 +8.10 492.30 2305 ---- ---- ---- ---- 504.40 +8.10 496.30 2310 ---- ---- ---- ---- 508.40 +8.10 500.30 2315 ---- ---- ---- ---- 512.50 +8.20 504.30 2320 ---- ---- ---- ---- 516.50 +8.20 508.30 2325 ---- ---- ---- ---- 520.60 +8.30 512.30 2330 ---- ---- ---- ---- 524.60 +8.20 516.40 2335 ---- ---- ---- ---- 528.70 +8.30 520.40 2340 ---- ---- ---- ---- 532.80 +8.30 524.50 2345 ---- ---- ---- ---- 536.90 +8.40 528.50 2350 ---- ---- ---- ---- 540.90 +8.30 532.60 2355 ---- ---- ---- ---- 545.00 +8.30 536.70 2360 ---- ---- ---- ---- 549.20 +8.50 540.70 2365 ---- ---- ---- ---- 553.30 +8.50 544.80 2370 ---- ---- ---- ---- 557.40 +8.50 548.90 2375 ---- ---- ---- ---- 561.50 +8.50 553.00 2380 ---- ---- ---- ---- 565.60 +8.50 557.10 2385 ---- ---- ---- ---- 569.80 +8.60 561.20 2390 ---- ---- ---- ---- 573.90 +8.50 565.40 2395 ---- ---- ---- ---- 578.10 +8.60 569.50 2400 ---- ---- ---- ---- 582.30 +8.70 573.60 2410 ---- ---- ---- ---- 590.60 +8.70 581.90 2420 ---- ---- ---- ---- 599.00 +8.80 590.20 2425 ---- ---- ---- ---- 603.20 +8.80 594.40 2430 ---- ---- ---- ---- 607.40 +8.80 598.60 2440 ---- ---- ---- ---- 615.80 +8.80 607.00 2450 ---- ---- ---- ---- 624.20 +8.80 615.40 2460 ---- ---- ---- ---- 632.70 +8.90 623.80 2470 ---- ---- ---- ---- 641.20 +9.00 632.20 2475 ---- ---- ---- ---- 645.50 +9.00 636.50 2480 ---- ---- ---- ---- 649.70 +9.00 640.70 2490 ---- ---- ---- ---- 658.30 +9.10 649.20 2500 ---- ---- ---- ---- 666.80 +9.10 657.70 2525 ---- ---- ---- ---- 688.30 +9.20 679.10 2550 ---- ---- ---- ---- 710.00 +9.30 700.70 2575 ---- ---- ---- ---- 731.80 +9.50 722.30 2600 ---- ---- ---- ---- 753.70 +9.60 744.10 2625 ---- ---- ---- ---- 775.70 +9.70 766.00 2650 ---- ---- ---- ---- 797.80 +9.70 788.10 2675 ---- ---- ---- ---- 820.00 +9.80 810.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 62.60 +1.00 61.60 1375 ---- ---- ---- ---- 66.60 +1.10 65.50 1400 ---- ---- ---- ---- 70.70 +1.20 69.50 1425 ---- ---- ---- ---- 75.10 +1.30 73.80 1450 ---- ---- ---- ---- 79.60 +1.40 78.20 1475 ---- ---- ---- ---- 84.30 +1.60 82.70 1500 ---- ---- ---- ---- 89.10 +1.60 87.50 1525 ---- ---- ---- ---- 94.20 +1.80 92.40 1530 ---- ---- ---- ---- 95.20 +1.80 93.40 1540 ---- ---- ---- ---- 97.30 +1.80 95.50 1550 ---- ---- ---- ---- 99.50 +2.00 97.50 1560 ---- ---- ---- ---- 101.60 +2.00 99.60 1570 ---- ---- ---- ---- 103.80 +2.00 101.80 1575 ---- ---- ---- ---- 105.00 +2.10 102.90 1580 ---- ---- ---- ---- 106.10 +2.10 104.00 1590 ---- ---- ---- ---- 108.40 +2.20 106.20 1600 ---- ---- ---- ---- 110.70 +2.20 108.50 1610 ---- ---- ---- ---- 113.10 +2.20 110.90 1620 ---- ---- ---- ---- 115.60 +2.30 113.30 1625 ---- ---- ---- ---- 116.80 +2.30 114.50 1630 ---- ---- ---- ---- 118.10 +2.30 115.80 1635 ---- ---- ---- ---- 119.40 +2.40 117.00 1640 ---- ---- ---- ---- 120.70 +2.40 118.30 1645 ---- ---- ---- ---- 122.00 +2.40 119.60 1650 ---- ---- ---- ---- 123.40 +2.50 120.90 1655 ---- ---- ---- ---- 124.70 +2.50 122.20 1660 ---- ---- ---- ---- 126.10 +2.50 123.60 1665 ---- ---- ---- ---- 127.50 +2.60 124.90 1670 ---- ---- ---- ---- 128.90 +2.60 126.30 1675 ---- ---- ---- ---- 130.30 +2.60 127.70 1680 ---- ---- ---- ---- 131.80 +2.60 129.20 1685 ---- ---- ---- ---- 133.30 +2.70 130.60 1690 ---- ---- ---- ---- 134.70 +2.60 132.10 1695 ---- ---- ---- ---- 136.30 +2.70 133.60 1700 ---- ---- ---- ---- 137.80 +2.70 135.10 1705 ---- ---- ---- ---- 139.40 +2.70 136.70 1710 ---- ---- ---- ---- 141.00 +2.70 138.30 1715 ---- ---- ---- ---- 142.60 +2.70 139.90 1720 ---- ---- ---- ---- 144.20 +2.70 141.50 1725 ---- ---- ---- ---- 145.90 +2.80 143.10 1730 ---- ---- ---- ---- 147.60 +2.80 144.80 1735 ---- ---- ---- ---- 149.30 +2.80 146.50 1740 ---- ---- ---- ---- 151.00 +2.70 148.30 1745 ---- ---- ---- ---- 152.80 +2.80 150.00 1750 ---- ---- ---- ---- 154.60 +2.80 151.80 1755 ---- ---- ---- ---- 156.50 +2.90 153.60 1760 ---- ---- ---- ---- 158.30 +2.80 155.50 1765 ---- ---- ---- ---- 160.20 +2.80 157.40 1770 ---- ---- ---- ---- 162.10 +2.80 159.30 1775 ---- ---- ---- ---- 164.10 +2.90 161.20 1780 ---- ---- ---- ---- 166.00 +2.80 163.20 1785 ---- ---- ---- ---- 168.00 +2.80 165.20 1790 ---- ---- ---- ---- 170.10 +2.90 167.20 1795 ---- ---- ---- ---- 172.10 +2.80 169.30 1800 ---- ---- ---- ---- 174.20 +2.90 171.30 1805 ---- ---- ---- ---- 176.40 +3.00 173.40 1810 ---- ---- ---- ---- 178.50 +2.90 175.60 1815 ---- ---- ---- ---- 180.70 +2.90 177.80 1820 ---- ---- ---- ---- 182.90 +2.90 180.00 1825 ---- ---- ---- ---- 185.20 +3.00 182.20 1830 ---- ---- ---- ---- 187.50 +3.10 184.40 1835 ---- ---- ---- ---- 189.80 +3.10 186.70 1840 ---- ---- ---- ---- 192.10 +3.10 189.00 1845 ---- ---- ---- ---- 194.50 +3.10 191.40 1850 ---- ---- ---- ---- 196.90 +3.20 193.70 1855 ---- ---- ---- ---- 199.40 +3.30 196.10 1860 ---- ---- ---- ---- 201.80 +3.20 198.60 1865 ---- ---- ---- ---- 204.40 +3.40 201.00 1870 ---- ---- ---- ---- 206.90 +3.40 203.50 1875 ---- ---- ---- ---- 209.50 +3.50 206.00 1880 ---- ---- ---- ---- 212.10 +3.50 208.60 1885 ---- ---- ---- ---- 214.70 +3.60 211.10 1890 ---- ---- ---- ---- 217.40 +3.70 213.70 1895 ---- ---- ---- ---- 220.10 +3.70 216.40 1900 ---- ---- ---- ---- 222.90 +3.90 219.00 1905 ---- ---- ---- ---- 225.70 +4.00 221.70 1910 ---- ---- ---- ---- 228.50 +4.10 224.40 1915 ---- ---- ---- ---- 231.30 +4.20 227.10 1920 ---- ---- ---- ---- 234.20 +4.30 229.90 1925 ---- ---- ---- ---- 237.10 +4.40 232.70 1930 ---- ---- ---- ---- 240.00 +4.50 235.50 1935 ---- ---- ---- ---- 243.00 +4.70 238.30 1940 ---- ---- ---- ---- 246.00 +4.80 241.20 1945 ---- ---- ---- ---- 249.00 +4.90 244.10 1950 ---- ---- ---- ---- 252.00 +5.00 247.00 1955 ---- ---- ---- ---- 255.10 +5.20 249.90 1960 ---- ---- ---- ---- 258.20 +5.30 252.90 1965 ---- ---- ---- ---- 261.30 +5.40 255.90 1970 ---- ---- ---- ---- 264.40 +5.50 258.90 1975 ---- ---- ---- ---- 267.60 +5.70 261.90 1980 ---- ---- ---- ---- 270.70 +5.70 265.00 1985 ---- ---- ---- ---- 273.90 +5.90 268.00 1990 ---- ---- ---- ---- 277.20 +6.00 271.20 1995 ---- ---- ---- ---- 280.40 +6.10 274.30 2000 ---- ---- ---- ---- 283.70 +6.30 277.40 2005 ---- ---- ---- ---- 286.90 +6.30 280.60 2010 ---- ---- ---- ---- 290.20 +6.40 283.80 2015 ---- ---- ---- ---- 293.50 +6.50 287.00 2020 ---- ---- ---- ---- 296.80 +6.60 290.20 2025 ---- ---- ---- ---- 300.20 +6.70 293.50 2030 ---- ---- ---- ---- 303.50 +6.70 296.80 2035 ---- ---- ---- ---- 306.90 +6.80 300.10 2040 ---- ---- ---- ---- 310.30 +6.90 303.40 2045 ---- ---- ---- ---- 313.70 +7.00 306.70 2050 ---- ---- ---- ---- 317.10 +7.10 310.00 2055 ---- ---- ---- ---- 320.50 +7.10 313.40 2060 ---- ---- ---- ---- 323.90 +7.10 316.80 2065 ---- ---- ---- ---- 327.40 +7.20 320.20 2070 ---- ---- ---- ---- 330.80 +7.20 323.60 2075 ---- ---- ---- ---- 334.30 +7.20 327.10 2080 ---- ---- ---- ---- 337.80 +7.30 330.50 2085 ---- ---- ---- ---- 341.30 +7.30 334.00 2090 ---- ---- ---- ---- 344.80 +7.40 337.40 2095 ---- ---- ---- ---- 348.30 +7.40 340.90 2100 ---- ---- ---- ---- 351.80 +7.30 344.50 2105 ---- ---- ---- ---- 355.40 +7.40 348.00 2110 ---- ---- ---- ---- 358.90 +7.40 351.50 2115 ---- ---- ---- ---- 362.50 +7.40 355.10 2120 ---- ---- ---- ---- 366.10 +7.50 358.60 2125 ---- ---- ---- ---- 369.70 +7.50 362.20 2130 ---- ---- ---- ---- 373.30 +7.50 365.80 2135 ---- ---- ---- ---- 376.90 +7.50 369.40 2140 ---- ---- ---- ---- 380.50 +7.50 373.00 2145 ---- ---- ---- ---- 384.10 +7.50 376.60 2150 ---- ---- ---- ---- 387.80 +7.60 380.20 2155 ---- ---- ---- ---- 391.40 +7.50 383.90 2160 ---- ---- ---- ---- 395.10 +7.60 387.50 2165 ---- ---- ---- ---- 398.80 +7.60 391.20 2170 ---- ---- ---- ---- 402.50 +7.60 394.90 2175 ---- ---- ---- ---- 406.20 +7.60 398.60 2180 ---- ---- ---- ---- 409.90 +7.70 402.20 2185 ---- ---- ---- ---- 413.60 +7.60 406.00 2190 ---- ---- ---- ---- 417.30 +7.60 409.70 2195 ---- ---- ---- ---- 421.00 +7.60 413.40 2200 ---- ---- ---- ---- 424.80 +7.70 417.10 2205 ---- ---- ---- ---- 428.60 +7.70 420.90 2210 ---- ---- ---- ---- 432.30 +7.70 424.60 2215 ---- ---- ---- ---- 436.10 +7.70 428.40 2220 ---- ---- ---- ---- 439.90 +7.70 432.20 2225 ---- ---- ---- ---- 443.70 +7.80 435.90 2230 ---- ---- ---- ---- 447.50 +7.80 439.70 2235 ---- ---- ---- ---- 451.30 +7.80 443.50 2240 ---- ---- ---- ---- 455.10 +7.80 447.30 2245 ---- ---- ---- ---- 459.00 +7.80 451.20 2250 ---- ---- ---- ---- 462.80 +7.80 455.00 2255 ---- ---- ---- ---- 466.60 +7.80 458.80 2260 ---- ---- ---- ---- 470.50 +7.80 462.70 2265 ---- ---- ---- ---- 474.40 +7.90 466.50 2270 ---- ---- ---- ---- 478.20 +7.80 470.40 2275 ---- ---- ---- ---- 482.10 +7.80 474.30 2280 ---- ---- ---- ---- 486.00 +7.80 478.20 2285 ---- ---- ---- ---- 489.90 +7.80 482.10 2290 ---- ---- ---- ---- 493.80 +7.80 486.00 2295 ---- ---- ---- ---- 497.80 +7.90 489.90 2300 ---- ---- ---- ---- 501.70 +7.90 493.80 2305 ---- ---- ---- ---- 505.60 +7.90 497.70 2310 ---- ---- ---- ---- 509.60 +8.00 501.60 2315 ---- ---- ---- ---- 513.50 +7.90 505.60 2320 ---- ---- ---- ---- 517.50 +8.00 509.50 2325 ---- ---- ---- ---- 521.40 +7.90 513.50 2330 ---- ---- ---- ---- 525.40 +8.00 517.40 2335 ---- ---- ---- ---- 529.40 +8.00 521.40 2340 ---- ---- ---- ---- 533.40 +8.00 525.40 2345 ---- ---- ---- ---- 537.40 +8.00 529.40 2350 ---- ---- ---- ---- 541.40 +8.00 533.40 2355 ---- ---- ---- ---- 545.40 +8.00 537.40 2360 ---- ---- ---- ---- 549.40 +8.00 541.40 2365 ---- ---- ---- ---- 553.40 +8.00 545.40 2370 ---- ---- ---- ---- 557.50 +8.10 549.40 2375 ---- ---- ---- ---- 561.50 +8.00 553.50 2380 ---- ---- ---- ---- 565.60 +8.10 557.50 2385 ---- ---- ---- ---- 569.60 +8.00 561.60 2390 ---- ---- ---- ---- 573.70 +8.10 565.60 2400 ---- ---- ---- ---- 581.80 +8.00 573.80 2410 ---- ---- ---- ---- 590.00 +8.10 581.90 2420 ---- ---- ---- ---- 598.20 +8.10 590.10 2425 ---- ---- ---- ---- 602.30 +8.10 594.20 2430 ---- ---- ---- ---- 606.50 +8.20 598.30 2440 ---- ---- ---- ---- 614.70 +8.10 606.60 2450 ---- ---- ---- ---- 623.00 +8.20 614.80 2460 ---- ---- ---- ---- 631.30 +8.20 623.10 2470 ---- ---- ---- ---- 639.60 +8.20 631.40 2475 ---- ---- ---- ---- 643.80 +8.20 635.60 2480 ---- ---- ---- ---- 648.00 +8.20 639.80 2500 ---- ---- ---- ---- 664.80 +8.30 656.50 2525 ---- ---- ---- ---- 685.90 +8.30 677.60 2550 ---- ---- ---- ---- 707.10 +8.20 698.90 2575 ---- ---- ---- ---- 728.50 +8.30 720.20 2600 ---- ---- ---- ---- 750.00 +8.30 741.70 2625 ---- ---- ---- ---- 771.70 +8.40 763.30 2650 ---- ---- ---- ---- 793.40 +8.30 785.10 2675 ---- ---- ---- ---- 815.30 +8.40 806.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 82.50 +2.70 79.80 1375 ---- ---- ---- ---- 87.00 +2.60 84.40 1400 ---- ---- ---- ---- 91.80 +2.70 89.10 1425 ---- ---- ---- ---- 96.60 +2.70 93.90 1450 ---- ---- ---- ---- 101.70 +2.80 98.90 1475 ---- ---- ---- ---- 106.90 +2.80 104.10 1500 ---- ---- ---- ---- 112.30 +2.80 109.50 1525 ---- ---- ---- ---- 117.80 +2.80 115.00 1550 ---- ---- ---- ---- 123.60 +2.90 120.70 1560 ---- ---- ---- ---- 125.90 +2.80 123.10 1570 ---- ---- ---- ---- 128.30 +2.90 125.40 1575 ---- ---- ---- ---- 129.50 +2.90 126.60 1580 ---- ---- ---- ---- 130.70 +2.90 127.80 1590 ---- ---- ---- ---- 133.10 +2.80 130.30 1600 ---- ---- ---- ---- 135.60 +2.90 132.70 1610 ---- ---- ---- ---- 138.00 +2.80 135.20 1620 ---- ---- ---- ---- 140.60 +2.90 137.70 1625 ---- ---- ---- ---- 141.80 +2.80 139.00 1630 ---- ---- ---- ---- 143.10 +2.80 140.30 1640 ---- ---- ---- ---- 145.70 +2.80 142.90 1650 ---- ---- ---- ---- 148.30 +2.80 145.50 1655 ---- ---- ---- ---- 149.60 +2.80 146.80 1660 ---- ---- ---- ---- 151.00 +2.90 148.10 1665 ---- ---- ---- ---- 152.30 +2.80 149.50 1670 ---- ---- ---- ---- 153.60 +2.80 150.80 1675 ---- ---- ---- ---- 155.00 +2.90 152.10 1680 ---- ---- ---- ---- 156.30 +2.80 153.50 1685 ---- ---- ---- ---- 157.70 +2.80 154.90 1690 ---- ---- ---- ---- 159.10 +2.90 156.20 1695 ---- ---- ---- ---- 160.50 +2.90 157.60 1700 ---- ---- ---- ---- 161.90 +2.90 159.00 1705 ---- ---- ---- ---- 163.30 +2.90 160.40 1710 ---- ---- ---- ---- 164.70 +2.90 161.80 1715 ---- ---- ---- ---- 166.10 +2.90 163.20 1720 ---- ---- ---- ---- 167.50 +2.80 164.70 1725 ---- ---- ---- ---- 168.90 +2.80 166.10 1730 ---- ---- ---- ---- 170.40 +2.80 167.60 1735 ---- ---- ---- ---- 171.80 +2.80 169.00 1740 ---- ---- ---- ---- 173.30 +2.80 170.50 1745 ---- ---- ---- ---- 174.80 +2.90 171.90 1750 ---- ---- ---- ---- 176.20 +2.80 173.40 1755 ---- ---- ---- ---- 177.70 +2.80 174.90 1760 ---- ---- ---- ---- 179.20 +2.80 176.40 1765 ---- ---- ---- ---- 180.70 +2.80 177.90 1770 ---- ---- ---- ---- 182.30 +2.80 179.50 1775 ---- ---- ---- ---- 183.80 +2.80 181.00 1780 ---- ---- ---- ---- 185.40 +2.80 182.60 1785 ---- ---- ---- ---- 187.00 +2.90 184.10 1790 ---- ---- ---- ---- 188.60 +2.90 185.70 1795 ---- ---- ---- ---- 190.20 +2.80 187.40 1800 ---- ---- ---- ---- 191.90 +2.90 189.00 1805 ---- ---- ---- ---- 193.60 +2.90 190.70 1810 ---- ---- ---- ---- 195.30 +2.90 192.40 1815 ---- ---- ---- ---- 197.00 +2.90 194.10 1820 ---- ---- ---- ---- 198.80 +2.90 195.90 1825 ---- ---- ---- ---- 200.60 +3.00 197.60 1830 ---- ---- ---- ---- 202.40 +3.00 199.40 1835 ---- ---- ---- ---- 204.30 +3.00 201.30 1840 ---- ---- ---- ---- 206.20 +3.00 203.20 1845 ---- ---- ---- ---- 208.10 +3.00 205.10 1850 ---- ---- ---- ---- 210.10 +3.10 207.00 1855 ---- ---- ---- ---- 212.10 +3.10 209.00 1860 ---- ---- ---- ---- 214.20 +3.20 211.00 1865 ---- ---- ---- ---- 216.30 +3.20 213.10 1870 ---- ---- ---- ---- 218.40 +3.20 215.20 1875 ---- ---- ---- ---- 220.60 +3.20 217.40 1880 ---- ---- ---- ---- 222.90 +3.40 219.50 1885 ---- ---- ---- ---- 225.20 +3.40 221.80 1890 ---- ---- ---- ---- 227.60 +3.50 224.10 1895 ---- ---- ---- ---- 230.00 +3.60 226.40 1900 ---- ---- ---- ---- 232.40 +3.60 228.80 1905 ---- ---- ---- ---- 235.00 +3.70 231.30 1910 ---- ---- ---- ---- 237.50 +3.70 233.80 1915 ---- ---- ---- ---- 240.20 +3.90 236.30 1920 ---- ---- ---- ---- 242.90 +4.00 238.90 1925 ---- ---- ---- ---- 245.60 +4.00 241.60 1930 ---- ---- ---- ---- 248.40 +4.10 244.30 1935 ---- ---- ---- ---- 251.30 +4.30 247.00 1940 ---- ---- ---- ---- 254.20 +4.40 249.80 1945 ---- ---- ---- ---- 257.10 +4.50 252.60 1950 ---- ---- ---- ---- 260.10 +4.60 255.50 1955 ---- ---- ---- ---- 263.20 +4.80 258.40 1960 ---- ---- ---- ---- 266.20 +4.80 261.40 1965 ---- ---- ---- ---- 269.30 +4.90 264.40 1970 ---- ---- ---- ---- 272.50 +5.10 267.40 1975 ---- ---- ---- ---- 275.70 +5.20 270.50 1980 ---- ---- ---- ---- 278.90 +5.30 273.60 1985 ---- ---- ---- ---- 282.10 +5.40 276.70 1990 ---- ---- ---- ---- 285.40 +5.50 279.90 1995 ---- ---- ---- ---- 288.70 +5.60 283.10 2000 ---- ---- ---- ---- 292.00 +5.70 286.30 2005 ---- ---- ---- ---- 295.30 +5.80 289.50 2010 ---- ---- ---- ---- 298.70 +5.90 292.80 2015 ---- ---- ---- ---- 302.00 +6.00 296.00 2020 ---- ---- ---- ---- 305.40 +6.10 299.30 2025 ---- ---- ---- ---- 308.80 +6.20 302.60 2030 ---- ---- ---- ---- 312.20 +6.20 306.00 2035 ---- ---- ---- ---- 315.60 +6.30 309.30 2040 ---- ---- ---- ---- 319.00 +6.30 312.70 2045 ---- ---- ---- ---- 322.50 +6.50 316.00 2050 ---- ---- ---- ---- 325.90 +6.50 319.40 2055 ---- ---- ---- ---- 329.30 +6.50 322.80 2060 ---- ---- ---- ---- 332.80 +6.60 326.20 2065 ---- ---- ---- ---- 336.30 +6.60 329.70 2070 ---- ---- ---- ---- 339.70 +6.60 333.10 2075 ---- ---- ---- ---- 343.20 +6.60 336.60 2080 ---- ---- ---- ---- 346.70 +6.70 340.00 2085 ---- ---- ---- ---- 350.20 +6.70 343.50 2090 ---- ---- ---- ---- 353.70 +6.70 347.00 2095 ---- ---- ---- ---- 357.20 +6.70 350.50 2100 ---- ---- ---- ---- 360.80 +6.80 354.00 2105 ---- ---- ---- ---- 364.30 +6.70 357.60 2110 ---- ---- ---- ---- 367.90 +6.80 361.10 2115 ---- ---- ---- ---- 371.40 +6.70 364.70 2120 ---- ---- ---- ---- 375.00 +6.80 368.20 2125 ---- ---- ---- ---- 378.60 +6.80 371.80 2130 ---- ---- ---- ---- 382.20 +6.80 375.40 2135 ---- ---- ---- ---- 385.80 +6.80 379.00 2140 ---- ---- ---- ---- 389.40 +6.80 382.60 2145 ---- ---- ---- ---- 393.00 +6.80 386.20 2150 ---- ---- ---- ---- 396.70 +6.90 389.80 2155 ---- ---- ---- ---- 400.30 +6.80 393.50 2160 ---- ---- ---- ---- 404.00 +6.90 397.10 2165 ---- ---- ---- ---- 407.70 +6.90 400.80 2170 ---- ---- ---- ---- 411.40 +6.90 404.50 2175 ---- ---- ---- ---- 415.00 +6.80 408.20 2180 ---- ---- ---- ---- 418.80 +6.90 411.90 2185 ---- ---- ---- ---- 422.50 +6.90 415.60 2190 ---- ---- ---- ---- 426.20 +6.90 419.30 2195 ---- ---- ---- ---- 429.90 +6.90 423.00 2200 ---- ---- ---- ---- 433.70 +7.00 426.70 2205 ---- ---- ---- ---- 437.40 +6.90 430.50 2210 ---- ---- ---- ---- 441.20 +7.00 434.20 2215 ---- ---- ---- ---- 445.00 +7.00 438.00 2220 ---- ---- ---- ---- 448.70 +7.00 441.70 2225 ---- ---- ---- ---- 452.50 +7.00 445.50 2230 ---- ---- ---- ---- 456.30 +7.00 449.30 2235 ---- ---- ---- ---- 460.10 +7.00 453.10 2240 ---- ---- ---- ---- 464.00 +7.10 456.90 2245 ---- ---- ---- ---- 467.80 +7.10 460.70 2250 ---- ---- ---- ---- 471.60 +7.00 464.60 2255 ---- ---- ---- ---- 475.50 +7.10 468.40 2260 ---- ---- ---- ---- 479.30 +7.10 472.20 2265 ---- ---- ---- ---- 483.20 +7.10 476.10 2270 ---- ---- ---- ---- 487.10 +7.10 480.00 2275 ---- ---- ---- ---- 491.00 +7.20 483.80 2280 ---- ---- ---- ---- 494.90 +7.20 487.70 2285 ---- ---- ---- ---- 498.70 +7.10 491.60 2290 ---- ---- ---- ---- 502.70 +7.20 495.50 2295 ---- ---- ---- ---- 506.60 +7.20 499.40 2300 ---- ---- ---- ---- 510.50 +7.20 503.30 2305 ---- ---- ---- ---- 514.40 +7.20 507.20 2310 ---- ---- ---- ---- 518.40 +7.30 511.10 2315 ---- ---- ---- ---- 522.30 +7.20 515.10 2320 ---- ---- ---- ---- 526.30 +7.30 519.00 2325 ---- ---- ---- ---- 530.20 +7.20 523.00 2330 ---- ---- ---- ---- 534.20 +7.30 526.90 2335 ---- ---- ---- ---- 538.20 +7.30 530.90 2340 ---- ---- ---- ---- 542.20 +7.30 534.90 2345 ---- ---- ---- ---- 546.20 +7.40 538.80 2350 ---- ---- ---- ---- 550.20 +7.40 542.80 2355 ---- ---- ---- ---- 554.20 +7.40 546.80 2360 ---- ---- ---- ---- 558.20 +7.40 550.80 2365 ---- ---- ---- ---- 562.20 +7.40 554.80 2370 ---- ---- ---- ---- 566.20 +7.30 558.90 2375 ---- ---- ---- ---- 570.30 +7.40 562.90 2380 ---- ---- ---- ---- 574.30 +7.40 566.90 2385 ---- ---- ---- ---- 578.40 +7.40 571.00 2390 ---- ---- ---- ---- 582.40 +7.40 575.00 2395 ---- ---- ---- ---- 586.50 +7.40 579.10 2400 ---- ---- ---- ---- 590.60 +7.50 583.10 2410 ---- ---- ---- ---- 598.70 +7.40 591.30 2420 ---- ---- ---- ---- 606.90 +7.50 599.40 2425 ---- ---- ---- ---- 611.00 +7.50 603.50 2430 ---- ---- ---- ---- 615.10 +7.50 607.60 2440 ---- ---- ---- ---- 623.40 +7.60 615.80 2450 ---- ---- ---- ---- 631.60 +7.50 624.10 2460 ---- ---- ---- ---- 639.90 +7.50 632.40 2470 ---- ---- ---- ---- 648.20 +7.50 640.70 2475 ---- ---- ---- ---- 652.40 +7.60 644.80 2480 ---- ---- ---- ---- 656.60 +7.60 649.00 2490 ---- ---- ---- ---- 664.90 +7.60 657.30 2500 ---- ---- ---- ---- 673.30 +7.60 665.70 2525 ---- ---- ---- ---- 694.40 +7.70 686.70 2550 ---- ---- ---- ---- 715.60 +7.70 707.90 2575 ---- ---- ---- ---- 736.90 +7.70 729.20 2600 ---- ---- ---- ---- 758.40 +7.80 750.60 2625 ---- ---- ---- ---- 780.00 +7.80 772.20 2650 ---- ---- ---- ---- 801.70 +7.80 793.90 2675 ---- ---- ---- ---- 823.50 +7.90 815.60 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 93.20 +2.80 90.40 1400 ---- ---- ---- ---- 98.10 +2.90 95.20 1425 ---- ---- ---- ---- 103.20 +2.90 100.30 1450 ---- ---- ---- ---- 108.40 +2.90 105.50 1475 ---- ---- ---- ---- 113.80 +3.00 110.80 1500 ---- ---- ---- ---- 119.30 +2.90 116.40 1525 ---- ---- ---- ---- 125.00 +2.90 122.10 1550 ---- ---- ---- ---- 130.90 +3.00 127.90 1570 ---- ---- ---- ---- 135.70 +3.00 132.70 1575 ---- ---- ---- ---- 136.90 +2.90 134.00 1580 ---- ---- ---- ---- 138.10 +2.90 135.20 1590 ---- ---- ---- ---- 140.60 +2.90 137.70 1600 ---- ---- ---- ---- 143.10 +2.90 140.20 1610 ---- ---- ---- ---- 145.70 +3.00 142.70 1620 ---- ---- ---- ---- 148.20 +2.90 145.30 1625 ---- ---- ---- ---- 149.50 +2.90 146.60 1630 ---- ---- ---- ---- 150.80 +2.90 147.90 1640 ---- ---- ---- ---- 153.50 +3.00 150.50 1650 ---- ---- ---- ---- 156.10 +2.90 153.20 1660 ---- ---- ---- ---- 158.80 +2.90 155.90 1670 ---- ---- ---- ---- 161.50 +2.90 158.60 1675 ---- ---- ---- ---- 162.90 +2.90 160.00 1680 ---- ---- ---- ---- 164.30 +2.90 161.40 1685 ---- ---- ---- ---- 165.70 +2.90 162.80 1690 ---- ---- ---- ---- 167.10 +3.00 164.10 1695 ---- ---- ---- ---- 168.50 +2.90 165.60 1700 ---- ---- ---- ---- 169.90 +2.90 167.00 1705 ---- ---- ---- ---- 171.30 +2.90 168.40 1710 ---- ---- ---- ---- 172.70 +2.90 169.80 1715 ---- ---- ---- ---- 174.10 +2.90 171.20 1720 ---- ---- ---- ---- 175.60 +2.90 172.70 1725 ---- ---- ---- ---- 177.00 +2.90 174.10 1730 ---- ---- ---- ---- 178.50 +2.90 175.60 1735 ---- ---- ---- ---- 180.00 +2.90 177.10 1740 ---- ---- ---- ---- 181.40 +2.90 178.50 1745 ---- ---- ---- ---- 182.90 +2.90 180.00 1750 ---- ---- ---- ---- 184.40 +2.90 181.50 1755 ---- ---- ---- ---- 185.90 +2.90 183.00 1760 ---- ---- ---- ---- 187.40 +2.90 184.50 1765 ---- ---- ---- ---- 188.90 +2.80 186.10 1770 ---- ---- ---- ---- 190.40 +2.80 187.60 1775 ---- ---- ---- ---- 192.00 +2.90 189.10 1780 ---- ---- ---- ---- 193.50 +2.80 190.70 1785 ---- ---- ---- ---- 195.10 +2.90 192.20 1790 ---- ---- ---- ---- 196.70 +2.90 193.80 1795 ---- ---- ---- ---- 198.30 +2.90 195.40 1800 ---- ---- ---- ---- 199.90 +2.90 197.00 1805 ---- ---- ---- ---- 201.50 +2.80 198.70 1810 ---- ---- ---- ---- 203.20 +2.90 200.30 1815 ---- ---- ---- ---- 204.80 +2.80 202.00 1820 ---- ---- ---- ---- 206.50 +2.80 203.70 1825 ---- ---- ---- ---- 208.30 +2.90 205.40 1830 ---- ---- ---- ---- 210.00 +2.90 207.10 1835 ---- ---- ---- ---- 211.80 +2.90 208.90 1840 ---- ---- ---- ---- 213.60 +2.90 210.70 1845 ---- ---- ---- ---- 215.50 +2.90 212.60 1850 ---- ---- ---- ---- 217.40 +3.00 214.40 1855 ---- ---- ---- ---- 219.30 +3.00 216.30 1860 ---- ---- ---- ---- 221.30 +3.00 218.30 1865 ---- ---- ---- ---- 223.30 +3.10 220.20 1870 ---- ---- ---- ---- 225.30 +3.10 222.20 1875 ---- ---- ---- ---- 227.40 +3.10 224.30 1880 ---- ---- ---- ---- 229.50 +3.10 226.40 1885 ---- ---- ---- ---- 231.70 +3.20 228.50 1890 ---- ---- ---- ---- 233.90 +3.20 230.70 1895 ---- ---- ---- ---- 236.20 +3.30 232.90 1900 ---- ---- ---- ---- 238.50 +3.30 235.20 1905 ---- ---- ---- ---- 240.90 +3.40 237.50 1910 ---- ---- ---- ---- 243.40 +3.50 239.90 1915 ---- ---- ---- ---- 245.90 +3.60 242.30 1920 ---- ---- ---- ---- 248.40 +3.70 244.70 1925 ---- ---- ---- ---- 251.00 +3.70 247.30 1930 ---- ---- ---- ---- 253.70 +3.90 249.80 1935 ---- ---- ---- ---- 256.40 +3.90 252.50 1940 ---- ---- ---- ---- 259.20 +4.00 255.20 1945 ---- ---- ---- ---- 262.10 +4.20 257.90 1950 ---- ---- ---- ---- 265.00 +4.30 260.70 1955 ---- ---- ---- ---- 267.90 +4.40 263.50 1960 ---- ---- ---- ---- 270.90 +4.50 266.40 1965 ---- ---- ---- ---- 273.90 +4.60 269.30 1970 ---- ---- ---- ---- 277.00 +4.80 272.20 1975 ---- ---- ---- ---- 280.10 +4.90 275.20 1980 ---- ---- ---- ---- 283.20 +5.00 278.20 1985 ---- ---- ---- ---- 286.40 +5.10 281.30 1990 ---- ---- ---- ---- 289.70 +5.30 284.40 1995 ---- ---- ---- ---- 292.90 +5.40 287.50 2000 ---- ---- ---- ---- 296.20 +5.50 290.70 2005 ---- ---- ---- ---- 299.50 +5.60 293.90 2010 ---- ---- ---- ---- 302.80 +5.70 297.10 2015 ---- ---- ---- ---- 306.20 +5.90 300.30 2020 ---- ---- ---- ---- 309.60 +6.00 303.60 2025 ---- ---- ---- ---- 313.00 +6.20 306.80 2030 ---- ---- ---- ---- 316.40 +6.30 310.10 2035 ---- ---- ---- ---- 319.80 +6.40 313.40 2040 ---- ---- ---- ---- 323.30 +6.50 316.80 2045 ---- ---- ---- ---- 326.70 +6.60 320.10 2050 ---- ---- ---- ---- 330.20 +6.70 323.50 2055 ---- ---- ---- ---- 333.60 +6.80 326.80 2060 ---- ---- ---- ---- 337.10 +6.90 330.20 2065 ---- ---- ---- ---- 340.60 +7.00 333.60 2070 ---- ---- ---- ---- 344.10 +7.10 337.00 2075 ---- ---- ---- ---- 347.60 +7.20 340.40 2080 ---- ---- ---- ---- 351.10 +7.30 343.80 2085 ---- ---- ---- ---- 354.60 +7.30 347.30 2090 ---- ---- ---- ---- 358.10 +7.40 350.70 2095 ---- ---- ---- ---- 361.60 +7.40 354.20 2100 ---- ---- ---- ---- 365.10 +7.50 357.60 2105 ---- ---- ---- ---- 368.70 +7.60 361.10 2110 ---- ---- ---- ---- 372.20 +7.60 364.60 2115 ---- ---- ---- ---- 375.80 +7.70 368.10 2120 ---- ---- ---- ---- 379.30 +7.70 371.60 2125 ---- ---- ---- ---- 382.90 +7.80 375.10 2130 ---- ---- ---- ---- 386.50 +7.90 378.60 2135 ---- ---- ---- ---- 390.00 +7.80 382.20 2140 ---- ---- ---- ---- 393.60 +7.90 385.70 2145 ---- ---- ---- ---- 397.20 +7.90 389.30 2150 ---- ---- ---- ---- 400.80 +8.00 392.80 2155 ---- ---- ---- ---- 404.40 +8.00 396.40 2160 ---- ---- ---- ---- 408.10 +8.10 400.00 2165 ---- ---- ---- ---- 411.70 +8.10 403.60 2170 ---- ---- ---- ---- 415.30 +8.10 407.20 2175 ---- ---- ---- ---- 419.00 +8.20 410.80 2180 ---- ---- ---- ---- 422.60 +8.10 414.50 2185 ---- ---- ---- ---- 426.30 +8.20 418.10 2190 ---- ---- ---- ---- 429.90 +8.10 421.80 2195 ---- ---- ---- ---- 433.60 +8.20 425.40 2200 ---- ---- ---- ---- 437.30 +8.20 429.10 2205 ---- ---- ---- ---- 441.00 +8.20 432.80 2210 ---- ---- ---- ---- 444.70 +8.30 436.40 2215 ---- ---- ---- ---- 448.40 +8.30 440.10 2220 ---- ---- ---- ---- 452.10 +8.30 443.80 2225 ---- ---- ---- ---- 455.80 +8.20 447.60 2230 ---- ---- ---- ---- 459.60 +8.30 451.30 2235 ---- ---- ---- ---- 463.30 +8.30 455.00 2240 ---- ---- ---- ---- 467.00 +8.20 458.80 2245 ---- ---- ---- ---- 470.80 +8.30 462.50 2250 ---- ---- ---- ---- 474.60 +8.30 466.30 2255 ---- ---- ---- ---- 478.30 +8.30 470.00 2260 ---- ---- ---- ---- 482.10 +8.30 473.80 2265 ---- ---- ---- ---- 485.90 +8.30 477.60 2270 ---- ---- ---- ---- 489.70 +8.30 481.40 2275 ---- ---- ---- ---- 493.50 +8.30 485.20 2280 ---- ---- ---- ---- 497.30 +8.30 489.00 2285 ---- ---- ---- ---- 501.10 +8.30 492.80 2290 ---- ---- ---- ---- 504.90 +8.20 496.70 2295 ---- ---- ---- ---- 508.70 +8.20 500.50 2300 ---- ---- ---- ---- 512.60 +8.20 504.40 2305 ---- ---- ---- ---- 516.40 +8.20 508.20 2310 ---- ---- ---- ---- 520.30 +8.20 512.10 2315 ---- ---- ---- ---- 524.10 +8.20 515.90 2320 ---- ---- ---- ---- 528.00 +8.20 519.80 2325 ---- ---- ---- ---- 531.80 +8.10 523.70 2330 ---- ---- ---- ---- 535.70 +8.10 527.60 2335 ---- ---- ---- ---- 539.60 +8.10 531.50 2340 ---- ---- ---- ---- 543.50 +8.10 535.40 2345 ---- ---- ---- ---- 547.40 +8.10 539.30 2350 ---- ---- ---- ---- 551.30 +8.10 543.20 2355 ---- ---- ---- ---- 555.20 +8.00 547.20 2360 ---- ---- ---- ---- 559.10 +8.00 551.10 2365 ---- ---- ---- ---- 563.10 +8.00 555.10 2370 ---- ---- ---- ---- 567.00 +8.00 559.00 2375 ---- ---- ---- ---- 570.90 +7.90 563.00 2380 ---- ---- ---- ---- 574.90 +8.00 566.90 2385 ---- ---- ---- ---- 578.90 +8.00 570.90 2390 ---- ---- ---- ---- 582.80 +7.90 574.90 2395 ---- ---- ---- ---- 586.80 +7.90 578.90 2400 ---- ---- ---- ---- 590.80 +7.90 582.90 2405 ---- ---- ---- ---- 594.70 +7.80 586.90 2410 ---- ---- ---- ---- 598.70 +7.80 590.90 2420 ---- ---- ---- ---- 606.70 +7.80 598.90 2425 ---- ---- ---- ---- 610.70 +7.70 603.00 2430 ---- ---- ---- ---- 614.80 +7.80 607.00 2440 ---- ---- ---- ---- 622.80 +7.70 615.10 2450 ---- ---- ---- ---- 630.90 +7.70 623.20 2460 ---- ---- ---- ---- 639.00 +7.60 631.40 2470 ---- ---- ---- ---- 647.10 +7.60 639.50 2475 ---- ---- ---- ---- 651.20 +7.60 643.60 2480 ---- ---- ---- ---- 655.30 +7.60 647.70 2490 ---- ---- ---- ---- 663.50 +7.50 656.00 2500 ---- ---- ---- ---- 671.70 +7.50 664.20 2525 ---- ---- ---- ---- 692.30 +7.40 684.90 2550 ---- ---- ---- ---- 713.00 +7.20 705.80 2575 ---- ---- ---- ---- 733.90 +7.10 726.80 2600 ---- ---- ---- ---- 755.00 +7.10 747.90 2625 ---- ---- ---- ---- 776.10 +6.90 769.20 2650 ---- ---- ---- ---- 797.40 +6.80 790.60 2675 ---- ---- ---- ---- 818.80 +6.70 812.10 2700 ---- ---- ---- ---- 840.30 +6.60 833.70 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 91.40 +1.20 90.20 1425 ---- ---- ---- ---- 96.60 +1.30 95.30 1450 ---- ---- ---- ---- 101.90 +1.40 100.50 1475 ---- ---- ---- ---- 107.40 +1.50 105.90 1500 ---- ---- ---- ---- 113.10 +1.60 111.50 1525 ---- ---- ---- ---- 119.00 +1.80 117.20 1550 ---- ---- ---- ---- 125.00 +1.80 123.20 1575 ---- ---- ---- ---- 131.30 +2.00 129.30 1580 ---- ---- ---- ---- 132.60 +2.00 130.60 1590 ---- ---- ---- ---- 135.20 +2.10 133.10 1600 ---- ---- ---- ---- 137.80 +2.20 135.60 1610 ---- ---- ---- ---- 140.40 +2.20 138.20 1620 ---- ---- ---- ---- 143.10 +2.30 140.80 1625 ---- ---- ---- ---- 144.40 +2.20 142.20 1630 ---- ---- ---- ---- 145.80 +2.30 143.50 1640 ---- ---- ---- ---- 148.50 +2.30 146.20 1650 ---- ---- ---- ---- 151.30 +2.40 148.90 1660 ---- ---- ---- ---- 154.10 +2.40 151.70 1670 ---- ---- ---- ---- 157.00 +2.50 154.50 1675 ---- ---- ---- ---- 158.50 +2.60 155.90 1680 ---- ---- ---- ---- 159.90 +2.50 157.40 1685 ---- ---- ---- ---- 161.40 +2.60 158.80 1690 ---- ---- ---- ---- 162.90 +2.60 160.30 1695 ---- ---- ---- ---- 164.40 +2.60 161.80 1700 ---- ---- ---- ---- 166.00 +2.70 163.30 1705 ---- ---- ---- ---- 167.50 +2.70 164.80 1710 ---- ---- ---- ---- 169.10 +2.70 166.40 1715 ---- ---- ---- ---- 170.60 +2.70 167.90 1720 ---- ---- ---- ---- 172.20 +2.70 169.50 1725 ---- ---- ---- ---- 173.90 +2.80 171.10 1730 ---- ---- ---- ---- 175.50 +2.80 172.70 1735 ---- ---- ---- ---- 177.10 +2.70 174.40 1740 ---- ---- ---- ---- 178.80 +2.80 176.00 1745 ---- ---- ---- ---- 180.50 +2.80 177.70 1750 ---- ---- ---- ---- 182.20 +2.80 179.40 1755 ---- ---- ---- ---- 183.90 +2.80 181.10 1760 ---- ---- ---- ---- 185.70 +2.90 182.80 1765 ---- ---- ---- ---- 187.50 +2.90 184.60 1770 ---- ---- ---- ---- 189.30 +2.90 186.40 1775 ---- ---- ---- ---- 191.10 +2.90 188.20 1780 ---- ---- ---- ---- 192.90 +2.80 190.10 1785 ---- ---- ---- ---- 194.80 +2.90 191.90 1790 ---- ---- ---- ---- 196.70 +2.90 193.80 1795 ---- ---- ---- ---- 198.60 +2.90 195.70 1800 ---- ---- ---- ---- 200.60 +2.90 197.70 1805 ---- ---- ---- ---- 202.50 +2.90 199.60 1810 ---- ---- ---- ---- 204.50 +2.90 201.60 1815 ---- ---- ---- ---- 206.60 +2.90 203.70 1820 ---- ---- ---- ---- 208.60 +2.90 205.70 1825 ---- ---- ---- ---- 210.70 +2.90 207.80 1830 ---- ---- ---- ---- 212.80 +2.90 209.90 1835 ---- ---- ---- ---- 214.90 +2.90 212.00 1840 ---- ---- ---- ---- 217.10 +2.90 214.20 1845 ---- ---- ---- ---- 219.30 +2.90 216.40 1850 ---- ---- ---- ---- 221.50 +2.90 218.60 1855 ---- ---- ---- ---- 223.80 +3.00 220.80 1860 ---- ---- ---- ---- 226.10 +3.00 223.10 1865 ---- ---- ---- ---- 228.40 +3.00 225.40 1870 ---- ---- ---- ---- 230.80 +3.10 227.70 1875 ---- ---- ---- ---- 233.10 +3.00 230.10 1880 ---- ---- ---- ---- 235.60 +3.10 232.50 1885 ---- ---- ---- ---- 238.00 +3.10 234.90 1890 ---- ---- ---- ---- 240.50 +3.20 237.30 1895 ---- ---- ---- ---- 243.00 +3.20 239.80 1900 ---- ---- ---- ---- 245.60 +3.30 242.30 1905 ---- ---- ---- ---- 248.20 +3.30 244.90 1910 ---- ---- ---- ---- 250.80 +3.40 247.40 1915 ---- ---- ---- ---- 253.50 +3.50 250.00 1920 ---- ---- ---- ---- 256.20 +3.50 252.70 1925 ---- ---- ---- ---- 258.90 +3.60 255.30 1930 ---- ---- ---- ---- 261.70 +3.70 258.00 1935 ---- ---- ---- ---- 264.50 +3.80 260.70 1940 ---- ---- ---- ---- 267.30 +3.80 263.50 1945 ---- ---- ---- ---- 270.20 +3.90 266.30 1950 ---- ---- ---- ---- 273.20 +4.10 269.10 1955 ---- ---- ---- ---- 276.10 +4.20 271.90 1960 ---- ---- ---- ---- 279.10 +4.30 274.80 1965 ---- ---- ---- ---- 282.10 +4.40 277.70 1970 ---- ---- ---- ---- 285.20 +4.60 280.60 1975 ---- ---- ---- ---- 288.30 +4.70 283.60 1980 ---- ---- ---- ---- 291.40 +4.80 286.60 1985 ---- ---- ---- ---- 294.50 +4.90 289.60 1990 ---- ---- ---- ---- 297.70 +5.10 292.60 1995 ---- ---- ---- ---- 300.90 +5.20 295.70 2000 ---- ---- ---- ---- 304.10 +5.30 298.80 2005 ---- ---- ---- ---- 307.30 +5.40 301.90 2010 ---- ---- ---- ---- 310.60 +5.50 305.10 2015 ---- ---- ---- ---- 313.90 +5.70 308.20 2020 ---- ---- ---- ---- 317.20 +5.80 311.40 2025 ---- ---- ---- ---- 320.60 +6.00 314.60 2030 ---- ---- ---- ---- 323.90 +6.10 317.80 2035 ---- ---- ---- ---- 327.30 +6.20 321.10 2040 ---- ---- ---- ---- 330.70 +6.30 324.40 2045 ---- ---- ---- ---- 334.10 +6.40 327.70 2050 ---- ---- ---- ---- 337.50 +6.50 331.00 2055 ---- ---- ---- ---- 340.90 +6.60 334.30 2060 ---- ---- ---- ---- 344.30 +6.60 337.70 2065 ---- ---- ---- ---- 347.80 +6.70 341.10 2070 ---- ---- ---- ---- 351.30 +6.80 344.50 2075 ---- ---- ---- ---- 354.70 +6.80 347.90 2080 ---- ---- ---- ---- 358.20 +6.90 351.30 2085 ---- ---- ---- ---- 361.70 +7.00 354.70 2090 ---- ---- ---- ---- 365.20 +7.00 358.20 2095 ---- ---- ---- ---- 368.80 +7.10 361.70 2100 ---- ---- ---- ---- 372.30 +7.10 365.20 2105 ---- ---- ---- ---- 375.80 +7.10 368.70 2110 ---- ---- ---- ---- 379.40 +7.20 372.20 2115 ---- ---- ---- ---- 383.00 +7.20 375.80 2120 ---- ---- ---- ---- 386.60 +7.30 379.30 2125 ---- ---- ---- ---- 390.10 +7.20 382.90 2130 ---- ---- ---- ---- 393.70 +7.20 386.50 2135 ---- ---- ---- ---- 397.40 +7.30 390.10 2140 ---- ---- ---- ---- 401.00 +7.30 393.70 2145 ---- ---- ---- ---- 404.60 +7.30 397.30 2150 ---- ---- ---- ---- 408.30 +7.40 400.90 2155 ---- ---- ---- ---- 411.90 +7.30 404.60 2160 ---- ---- ---- ---- 415.60 +7.30 408.30 2165 ---- ---- ---- ---- 419.30 +7.40 411.90 2170 ---- ---- ---- ---- 423.00 +7.40 415.60 2175 ---- ---- ---- ---- 426.70 +7.40 419.30 2180 ---- ---- ---- ---- 430.40 +7.40 423.00 2185 ---- ---- ---- ---- 434.10 +7.40 426.70 2190 ---- ---- ---- ---- 437.90 +7.50 430.40 2195 ---- ---- ---- ---- 441.60 +7.50 434.10 2200 ---- ---- ---- ---- 445.40 +7.50 437.90 2205 ---- ---- ---- ---- 449.10 +7.50 441.60 2210 ---- ---- ---- ---- 452.90 +7.50 445.40 2215 ---- ---- ---- ---- 456.70 +7.60 449.10 2220 ---- ---- ---- ---- 460.50 +7.60 452.90 2225 ---- ---- ---- ---- 464.30 +7.60 456.70 2230 ---- ---- ---- ---- 468.10 +7.60 460.50 2235 ---- ---- ---- ---- 472.00 +7.70 464.30 2240 ---- ---- ---- ---- 475.80 +7.70 468.10 2245 ---- ---- ---- ---- 479.60 +7.70 471.90 2250 ---- ---- ---- ---- 483.50 +7.80 475.70 2255 ---- ---- ---- ---- 487.30 +7.70 479.60 2260 ---- ---- ---- ---- 491.20 +7.80 483.40 2270 ---- ---- ---- ---- 499.00 +7.90 491.10 2275 ---- ---- ---- ---- 502.90 +7.90 495.00 2280 ---- ---- ---- ---- 506.80 +7.90 498.90 2290 ---- ---- ---- ---- 514.60 +7.90 506.70 2300 ---- ---- ---- ---- 522.50 +8.00 514.50 2310 ---- ---- ---- ---- 530.40 +8.10 522.30 2320 ---- ---- ---- ---- 538.30 +8.10 530.20 2325 ---- ---- ---- ---- 542.30 +8.20 534.10 2330 ---- ---- ---- ---- 546.30 +8.20 538.10 2340 ---- ---- ---- ---- 554.30 +8.30 546.00 2350 ---- ---- ---- ---- 562.30 +8.30 554.00 2360 ---- ---- ---- ---- 570.40 +8.40 562.00 2375 ---- ---- ---- ---- 582.50 +8.50 574.00 2400 ---- ---- ---- ---- 602.90 +8.70 594.20 2425 ---- ---- ---- ---- 623.40 +8.80 614.60 2450 ---- ---- ---- ---- 644.10 +8.90 635.20 2475 ---- ---- ---- ---- 664.90 +9.00 655.90 2500 ---- ---- ---- ---- 685.90 +9.20 676.70 2525 ---- ---- ---- ---- 707.00 +9.30 697.70 2550 ---- ---- ---- ---- 728.30 +9.40 718.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6276 4668 169707 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- 284.10B 264.30A 284.00B 265.30 -13.50 278.80 1495 ---- 279.10B 259.30A 279.00B 260.30 -13.50 273.80 1500 ---- 274.10B 254.30A 274.00B 255.30 -13.50 268.80 1505 ---- 269.10B 249.30A 269.00B 250.30 -13.50 263.80 1510 ---- 264.10B 244.30A 264.00B 245.40 -13.40 258.80 1515 ---- 259.10B 239.30A 259.00B 240.40 -13.40 253.80 1520 ---- 254.10B 234.30A 254.00B 235.40 -13.40 248.80 1525 ---- 250.60B 228.80A 228.80A 230.40 -13.40 243.80 1530 ---- 244.10B 224.30A 224.30A 225.40 -13.40 238.80 1535 ---- 239.10B 219.30A 239.00B 220.40 -13.40 233.80 1540 ---- 234.10B 214.20A 234.00B 215.40 -13.40 228.80 1545 ---- 229.10B 209.30A 229.00B 210.40 -13.40 223.80 1550 ---- 228.20B 203.80A 228.20B 205.40 -13.40 218.80 1555 ---- 219.10B 199.30A 219.00B 200.40 -13.40 213.80 1560 ---- 214.10B 194.30A 214.00B 195.40 -13.40 208.80 1565 ---- 209.10B 189.30A 209.00B 190.40 -13.40 203.80 1570 ---- 204.10B 184.30A 204.00B 185.40 -13.40 198.80 1575 ---- 203.20B 178.80A 203.20B 180.40 -13.40 193.80 1580 ---- 194.10B 174.40A 194.00B 175.40 -13.40 188.80 1585 ---- 189.20B 169.40A 189.10B 170.40 -13.40 183.80 1590 ---- 184.20B 164.40A 184.10B 165.40 -13.40 178.80 1595 ---- 179.20B 159.40A 179.10B 160.40 -13.40 173.80 1600 ---- 178.30B 153.80A 178.30B 155.40 -13.40 168.80 1 1605 ---- 169.20B 149.40A 169.10B 150.40 -13.40 163.80 1610 ---- 164.20B 144.40A 164.10B 145.40 -13.40 158.80 1615 ---- 159.20B 139.40A 159.10B 140.40 -13.40 153.80 1620 ---- 154.20B 134.40A 154.10B 135.40 -13.40 148.80 1625 ---- 153.30B 128.90A 153.30B 130.40 -13.40 143.80 1630 ---- 144.10B 124.40A 144.00B 125.40 -13.40 138.80 1635 ---- 139.10B 119.40A 139.00B 120.40 -13.50 133.90 1640 ---- 134.10B 114.40A 134.00B 115.40 -13.50 128.90 1645 ---- 129.10B 109.40A 129.00B 110.40 -13.50 123.90 1650 ---- 128.30B 103.90A 128.30B 105.40 -13.50 118.90 1655 ---- 119.10B 99.40A 119.00B 100.40 -13.50 113.90 1660 ---- 114.20B 94.40A 114.10B 95.40 -13.50 108.90 2 1665 ---- 109.20B 89.30A 109.10B 90.40 -13.50 103.90 1670 ---- 104.20B 84.30A 104.10B 85.40 -13.60 99.00 1675 ---- 103.30B 79.00A 103.30B 80.50 -13.50 94.00 1680 ---- 94.30B 74.40A 94.20B 75.50 -13.50 89.00 1685 ---- 89.30B 69.50A 89.20B 70.60 -13.40 84.00 46 1690 ---- 84.30B 64.60A 84.20B 65.70 -13.40 79.10 1695 ---- 79.40B 59.70A 79.30B 60.80 -13.30 74.10 1700 ---- 78.40B 54.40A 78.40B 55.90 -13.30 69.20 10 1705 ---- 69.50B 49.60A 69.40B 51.10 -13.20 64.30 3 1710 ---- 64.60B 44.90A 64.50B 46.30 -13.10 59.40 10 1715 ---- 59.70B 40.30A 59.60B 41.70 -12.80 54.50 2 1720 ---- 56.00B 35.80A 56.00B 37.10 -12.70 49.80 1725 ---- 53.90B 31.50A 53.90B 32.80 -12.30 45.10 60 61 1730 35.00 49.10B 27.30A 27.30A 28.60 -11.90 22 40.50 95 397 1735 ---- 44.40B 23.40A 44.40B 24.60 -11.50 36.10 10 1740 ---- 39.80B 19.80A 19.80A 20.80 -11.00 31.80 55 61 1745 22.00 35.40B 16.50A 16.50A 17.40 -10.30 100 27.70 30 41 1750 21.40 31.00B 13.50A 13.50A 14.40 -9.40 57 23.80 19 47 1755 23.30 26.90B 10.80A 10.80A 11.70 -8.50 53 20.20 1 21 1760 14.10 23.00B 8.60A 8.60A 9.30 -7.60 85 16.90 551 1002 1765 11.20 19.40B 6.70A 6.70A 7.20 -6.70 22 13.90 35 103 1770 7.90 16.20B 5.10A 5.20A 5.60 -5.80 198 11.40 165 740 1775 7.80 13.40B 3.90 4.20B 4.20 -4.90 209 9.10 157 123 1780 6.40 10.90B 2.90 3.10B 3.20 -4.00 93 7.20 55 221 1785 3.70 8.60B 2.20 2.30B 2.40 -3.20 176 5.60 15 127 1790 3.20 6.80 1.60 1.60 1.80 -2.50 193 4.30 10 52 1795 4.10 5.30B 1.20A 1.20A 1.30 -1.90 9 3.20 35 38 1800 2.70 4.20 .90 .90 1.00 -1.40 140 2.40 295 672 1805 1.20 3.10B .70A .70A .70 -1.10 89 1.80 87 151 1810 2.00 2.40B .40 .40 .60 -.80 48 1.40 118 434 1815 1.70 1.80B .40A 1.80B .40 -.60 104 1.00 233 334 1820 .60 1.30 .20 .20 .30 -.40 41 .70 65 84 1825 .50 1.00 .20A .20A .30 -.20 31 .50 401 352 1830 .40 .70B .20A .20A .20 -.20 74 .40 41 40 1835 .20 .50B .20 .20 .10 -.20 8 .30 171 155 1840 ---- .40B ---- .40B .10 -.10 5 .20 232 558 1845 .20 .30B .10A .10A .10 UNCH 2 .10 6 22 1850 ---- .20B ---- .20B .10 UNCH 20 .10 9 18 1855 .10 .10 .10 .10 .10 UNCH 20 .10 7 73 1860 ---- ---- ---- ---- .10 UNCH .10 5 1865 ---- ---- ---- ---- .10 UNCH .10 39 1870 .10 .10 .10 .10 .10 UNCH 3 .10 55 49 1875 ---- ---- ---- ---- .10 UNCH .10 29 1880 ---- ---- ---- ---- .10 UNCH .10 20 320 1885 ---- ---- ---- ---- .10 UNCH .10 1 33 1890 ---- ---- ---- ---- .10 UNCH .10 1895 .10 .10 .10 .10 .10 UNCH 1 .10 2 2 1900 .10 .10 .10 .10 .10 UNCH 1 .10 24 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 2 1915 ---- ---- ---- ---- .10 UNCH .10 8 1920 ---- ---- ---- ---- .10 UNCH .10 1 1925 ---- ---- ---- ---- .10 UNCH .10 19 1930 ---- ---- ---- ---- .10 UNCH .10 1 11 1935 .10 .10 .10 .10 .10 UNCH 9 .10 4 11 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 1813 3031 6599 OG1 DEC22 Gold Weekly Friday Option - Week 1 PUT 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 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 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 1590 ---- ---- ---- ---- .10 UNCH .10 193 1595 ---- ---- ---- ---- .10 UNCH .10 151 1600 ---- ---- ---- ---- .10 UNCH .10 42 1605 ---- ---- ---- ---- .10 UNCH .10 204 1610 ---- ---- ---- ---- .10 UNCH .10 2 70 1615 .10 .10 .10 .10 .10 UNCH 10 .10 1 35 1620 ---- ---- ---- ---- .10 UNCH .10 47 1625 ---- ---- ---- ---- .10 UNCH .10 156 1630 ---- ---- ---- ---- .10 UNCH .10 23 1635 ---- ---- ---- ---- .10 UNCH .10 8 1640 .10 .10 .10 .10 .10 UNCH 3 .10 387 1645 .10 .10 .10 .10 .10 UNCH 5 .10 2 57 1650 .10 .10 .10 .10 .10 UNCH 1 .10 275 292 1655 ---- ---- ---- ---- .10 -.10 .20 1 21 1660 ---- ---- ---- ---- .10 -.10 .20 11 54 1665 ---- ---- ---- ---- .10 -.10 .20 40 56 1670 ---- ---- ---- ---- .20 UNCH .20 3 29 1675 .20 .20 .20 .20 .20 UNCH 11 .20 3 6 1680 .20 .30 .20 .20 .30 UNCH 33 .30 7 305 1685 .20 .20 .20 .20 .30 UNCH 12 .30 71 66 1690 ---- ---- ---- ---- .40 +.10 7 .30 21 78 1695 ---- ---- .30A .30A .50 +.10 35 .40 59 53 1700 .40 .60B .30A .60B .60 +.20 31 .40 20 172 1705 .50 .70B .40A .70B .80 +.30 19 .50 18 100 1710 1.00 1.00 .40A 1.00 1.00 +.40 111 .60 165 189 1715 1.20 1.40B .50A 1.20A 1.40 +.60 66 .80 73 224 1720 1.10 2.00 .70A 1.80A 1.90 +.90 23 1.00 10 64 1725 1.50 2.60B .90A 2.60B 2.50 +1.20 17 1.30 48 167 1730 ---- 3.40B 1.10A 1.10A 3.30 +1.50 2 1.80 24 422 1735 2.30 4.50B 1.40A 4.20A 4.30 +2.00 125 2.30 67 321 1740 2.90 5.90B 1.90A 5.40A 5.50 +2.50 169 3.00 18 190 1745 5.30 7.50B 2.40A 7.50B 7.10 +3.20 25 3.90 36 130 1750 5.00 9.60B 3.10A 9.50B 9.10 +4.10 80 5.00 132 577 1755 8.80 12.00 4.00A 11.80B 11.40 +5.00 33 6.40 89 212 1760 7.50 14.60B 5.00A 13.10A 14.00 +5.90 78 8.10 728 938 1765 9.80 17.80B 6.50A 17.80B 16.90 +6.80 15 10.10 14 46 1770 13.00 21.20B 8.30A 19.90B 20.30 +7.70 18 12.60 103 152 1775 11.00 25.00B 10.40A 25.00B 23.90 +8.60 11 15.30 28 24 1780 13.50 29.00B 12.90A 29.00B 27.90 +9.50 10 18.40 2 9 1785 16.00 33.30B 15.70A 33.30B 32.10 +10.30 5 21.80 2 1790 20.40 37.70B 18.80A 19.80A 36.40 +10.90 3 25.50 2 1795 23.80 42.30B 22.30A 42.30B 41.00 +11.60 1 29.40 6 6 1800 ---- 47.00B 26.10A 26.10A 45.70 +12.10 4 33.60 1 1805 ---- 51.80B 30.10A 30.10A 50.40 +12.40 38.00 1 1810 ---- 56.30B 34.30A 34.30A 55.20 +12.70 1 42.50 1 1815 ---- 61.10B 38.70A 38.70A 60.10 +12.90 47.20 1820 ---- 66.10B 43.30A 43.30A 65.00 +13.10 51.90 1825 ---- 71.40B 47.90A 47.90A 69.90 +13.20 56.70 1830 ---- 75.90B 52.60A 52.60A 74.90 +13.30 61.60 1835 ---- 80.90B 61.30A 61.30A 79.80 +13.30 66.50 1840 ---- 85.80B 66.20A 66.20A 84.80 +13.40 71.40 1845 ---- 90.80B 71.10A 71.10A 89.80 +13.50 76.30 1850 ---- 96.30B 72.10A 72.10A 94.80 +13.50 81.30 1855 ---- 100.70B 81.00A 81.00A 99.80 +13.50 86.30 1860 ---- 105.70B 85.90A 85.90A 104.80 +13.50 91.30 1865 ---- 110.70B 90.90A 90.90A 109.80 +13.50 96.30 1870 ---- 115.70B 96.00A 96.00A 114.80 +13.50 101.30 1875 ---- 121.20B 96.90A 96.90A 119.80 +13.50 106.30 1880 ---- 125.70B 106.00A 106.00A 124.80 +13.50 111.30 1885 ---- 130.70B 110.90A 110.90A 129.80 +13.50 116.30 1890 ---- 135.70B 115.90A 115.90A 134.80 +13.50 121.30 1895 ---- 140.70B 120.90A 120.90A 139.80 +13.50 126.30 1900 ---- 145.70B 121.80A 121.80A 144.80 +13.50 131.30 1905 ---- 150.70B 130.90A 130.90A 149.80 +13.50 136.30 1910 ---- 155.70B 135.90A 135.90A 154.80 +13.60 141.20 1915 ---- 160.70B 140.90A 140.90A 159.80 +13.60 146.20 1920 ---- 165.70B 145.90A 145.90A 164.80 +13.60 151.20 1925 ---- 170.70B 146.80A 146.80A 169.80 +13.60 156.20 1930 ---- 175.70B 155.90A 155.90A 174.80 +13.60 161.20 1935 ---- 180.70B 160.90A 160.90A 179.80 +13.60 166.20 1940 ---- 185.70B 165.90A 165.90A 184.80 +13.60 171.20 1945 ---- 190.70B 170.90A 170.90A 189.80 +13.60 176.20 1950 ---- 195.70B 175.90A 175.90A 194.80 +13.60 181.20 1955 ---- 200.70B 180.90A 180.90A 199.80 +13.60 186.20 1960 ---- 205.70B 185.90A 185.90A 204.80 +13.60 191.20 1965 ---- 210.70B 190.90A 190.90A 209.80 +13.60 196.20 1970 ---- 215.70B 195.90A 195.90A 214.80 +13.60 201.20 1975 ---- 220.70B 200.90A 200.90A 219.80 +13.60 206.20 1980 ---- 225.70B 205.90A 205.90A 224.80 +13.60 211.20 1985 ---- 230.70B 210.90A 210.90A 229.80 +13.60 216.20 1990 ---- 235.70B 215.90A 215.90A 234.80 +13.60 221.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 964 2077 6770 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1555 ---- 219.10B 199.30A 219.00B 200.30 -13.50 213.80 1560 ---- 214.10B 194.30A 214.00B 195.30 -13.50 208.80 1565 ---- 209.10B 189.30A 209.00B 190.30 -13.50 203.80 1570 ---- 204.10B 184.30A 204.00B 185.30 -13.50 198.80 1575 ---- 203.20B 178.90A 203.20B 180.30 -13.50 193.80 1580 ---- 194.10B 174.30A 194.00B 175.30 -13.50 188.80 1585 ---- 189.10B 169.30A 189.00B 170.30 -13.50 183.80 1590 ---- 184.10B 164.30A 184.00B 165.30 -13.50 178.80 1595 ---- 179.10B 159.30A 179.00B 160.30 -13.50 173.80 1600 ---- 178.30B 153.90A 178.30B 155.30 -13.50 168.80 1605 ---- 169.10B 149.30A 169.00B 150.30 -13.50 163.80 1610 ---- 164.10B 144.40A 164.00B 145.30 -13.60 158.90 1615 ---- 159.10B 139.40A 159.00B 140.40 -13.50 153.90 1620 ---- 154.10B 134.40A 154.00B 135.40 -13.50 148.90 1625 ---- 153.30B 129.00A 153.30B 130.40 -13.50 143.90 1630 ---- 144.10B 124.30A 144.00B 125.40 -13.50 138.90 1635 ---- 139.10B 119.30A 139.00B 120.40 -13.50 133.90 1640 ---- 134.20B 114.40A 134.10B 115.50 -13.40 128.90 1645 ---- 129.20B 109.40A 129.10B 110.50 -13.50 124.00 1650 ---- 128.40B 104.10A 128.40B 105.60 -13.40 119.00 1 1655 ---- 119.30B 99.60A 119.20B 100.60 -13.40 114.00 1660 ---- 114.40B 94.60A 114.30B 95.70 -13.40 109.10 1665 ---- 109.40B 89.70A 109.30B 90.80 -13.30 104.10 1670 ---- 104.50B 84.80A 104.40B 85.90 -13.30 99.20 1675 ---- 103.50B 79.60A 103.50B 81.00 -13.30 94.30 1680 ---- 94.60B 74.80A 94.50B 76.20 -13.20 89.40 1685 ---- 89.70B 70.00A 89.60B 71.40 -13.10 84.50 1690 ---- 84.80B 65.30A 84.70B 66.60 -13.10 19 79.70 2 1695 ---- 80.00B 60.60A 79.90B 61.90 -13.00 74.90 1700 ---- 79.10B 56.00A 79.10B 57.30 -12.90 70.20 1705 ---- 74.30B 51.50A 74.30B 52.80 -12.70 65.50 1710 ---- 69.50B 47.20A 47.20A 48.40 -12.40 60.80 1 1 1715 ---- 64.80B 42.90A 64.80B 44.00 -12.30 56.30 1720 ---- 60.20B 38.80A 60.20B 39.90 -11.90 51.80 1725 ---- 55.60B 34.80A 55.60B 35.90 -11.60 47.50 6 1730 ---- 51.20B 31.00A 51.20B 32.00 -11.30 43.30 1735 ---- 46.80B 27.50A 27.50A 28.40 -10.80 39.20 1740 ---- 42.60B 24.20A 24.20A 25.00 -10.30 35.30 1745 ---- 38.50B 21.10A 21.10A 21.90 -9.70 31.60 1750 24.70 34.60B 18.20A 19.70B 19.00 -9.10 8 28.10 3 4 1755 ---- 30.90B 15.60A 30.90B 16.30 -8.60 1 24.90 8 13 1760 ---- 27.40B 13.30A 27.40B 13.90 -7.90 1 21.80 1 143 1765 18.70 24.10B 11.20A 16.40B 11.80 -7.20 62 19.00 4 1770 15.70 21.10B 9.40A 16.50B 9.90 -6.60 35 16.50 3 1775 ---- 18.30B 7.80A 7.80A 8.20 -6.00 8 14.20 57 55 1780 ---- 15.80B 6.50A 6.50A 6.80 -5.30 12.10 38 47 1785 ---- 13.50B 5.40A 13.50B 5.60 -4.60 10.20 1 1790 7.70 11.50B 4.40A 4.40A 4.60 -4.00 1 8.60 1795 5.30 9.80B 3.60A 9.80B 3.70 -3.50 20 7.20 23 32 1800 2.90 8.20B 2.90 3.10 3.10 -2.90 7 6.00 2 405 1805 ---- 6.80B 2.40A 2.40A 2.50 -2.50 5.00 5 1810 3.10 5.70B 2.00A 2.60B 2.10 -2.10 31 4.20 10 11 1815 ---- 4.70B 1.70A 1.70A 1.70 -1.70 3.40 2 1820 1.70 3.90B 1.40A 1.40A 1.40 -1.40 11 2.80 7 329 1825 2.20 3.20B 1.20A 1.20A 1.20 -1.10 16 2.30 2 302 1830 2.50 2.60B 1.00A 1.00A 1.00 -.90 3 1.90 7 25 1835 2.20 2.20 .80A .80A .80 -.80 2 1.60 6 12 1840 ---- 1.80B .70A .70A .70 -.60 1 1.30 16 24 1845 .80 1.50B .60A .60A .60 -.50 1 1.10 2 11 1850 .50 1.20B .50 .50 .50 -.50 20 1.00 10 26 1855 ---- 1.00B .50A 1.00B .40 -.40 .80 3 5 1860 ---- .80B .40A .80B .30 -.40 .70 1865 ---- .70B .40A .70B .30 -.30 .60 5 1870 .40 .60B .30 .30 .20 -.30 3 .50 43 1875 .20 .50B .20 .20 .20 -.20 20 .40 123 130 1880 .20 .20 .20 .20 .20 -.20 1 .40 1 2 1885 ---- .40B .20A .40B .10 -.20 .30 1890 ---- ---- .20A .20A .10 -.20 .30 5 1895 ---- ---- .20A .20A .10 -.20 .30 1900 ---- ---- ---- ---- .10 -.10 .20 20 23 1905 ---- ---- ---- ---- .10 -.10 .20 21 22 1910 ---- ---- ---- ---- .10 -.10 .20 1915 ---- ---- ---- ---- .10 -.10 .20 3 1920 ---- ---- ---- ---- .10 -.10 .20 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .10 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 271 361 1712 OG2 DEC22 Gold Weekly Friday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 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 10 12 1595 ---- ---- ---- ---- .10 UNCH .10 10 10 1600 ---- ---- ---- ---- .10 UNCH .10 51 56 1605 ---- ---- ---- ---- .10 UNCH .10 5 5 1610 ---- ---- ---- ---- .10 -.10 .20 5 5 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .20 UNCH .20 1625 ---- ---- ---- ---- .20 UNCH .20 20 20 1630 ---- ---- ---- ---- .20 UNCH .20 20 21 1635 ---- ---- ---- ---- .20 UNCH .20 20 22 1640 ---- ---- ---- ---- .30 +.10 .20 45 45 1645 ---- ---- ---- ---- .30 UNCH .30 2 4 1650 ---- ---- ---- ---- .30 UNCH 2 .30 1 1655 ---- ---- ---- ---- .40 +.10 .30 1660 .30 .40 .30 .40 .50 +.10 3 .40 21 1665 ---- .50B ---- .50B .50 +.10 .40 1 1 1670 ---- .60B ---- .60B .70 +.20 55 .50 1 19 1675 ---- .70B .50A .50A .80 +.20 1 .60 1 2 1680 .80 .90B .60A .90B .90 +.20 4 .70 20 1685 ---- 1.10B .70A 1.10B 1.10 +.30 1 .80 2 2 1690 1.10 1.30B .80A .80A 1.40 +.40 3 1.00 1 2 1695 1.30 1.70B .90A 1.70B 1.70 +.50 4 1.20 11 11 1700 2.20 2.20 1.10A 2.10A 2.10 +.70 14 1.40 25 67 1705 2.50 2.60B 1.30A 2.60B 2.50 +.80 180 1.70 1710 2.20 3.20B 1.60A 1.60A 3.10 +1.00 40 2.10 5 322 1715 1.80 3.90B 1.80 3.90B 3.80 +1.20 9 2.60 50 53 1720 2.40 4.80B 2.30A 4.80B 4.60 +1.50 3 3.10 161 162 1725 3.80 5.80B 2.70A 5.40A 5.60 +1.80 4 3.80 7 121 1730 5.00 7.00B 3.30A 7.00B 6.80 +2.30 22 4.50 1 3 1735 ---- 8.50B 3.90A 3.90A 8.20 +2.70 5.50 1 1 1740 8.00 10.20B 4.70A 7.30A 9.80 +3.20 1 6.60 1 19 1745 11.90 12.10B 5.70A 12.10B 11.60 +3.70 1 7.90 3 8 1750 ---- 14.20B 6.70A 6.70A 13.70 +4.30 20 9.40 4 25 1755 ---- 16.60B 8.00A 8.00A 16.00 +4.90 11.10 1 7 1760 14.70 19.30B 9.50A 9.50A 18.60 +5.60 7 13.00 3 210 1765 13.90 22.30B 11.20A 22.30B 21.50 +6.30 42 15.20 23 1770 16.40 25.40B 13.20A 25.40B 24.60 +6.90 61 17.70 31 1775 ---- 28.90B 15.40A 15.40A 27.90 +7.60 20.30 10 10 1780 ---- 32.50B 17.90A 17.90A 31.50 +8.20 23.30 1 1785 ---- 36.40B 20.70A 20.70A 35.30 +8.90 26.40 1790 ---- 40.40B 23.60A 23.60A 39.20 +9.40 29.80 2 1795 ---- 44.60B 26.90A 26.90A 43.40 +10.00 33.40 1800 ---- 49.00B 30.30A 30.30A 47.70 +10.50 37.20 2 1 1805 ---- 53.40B 33.90A 33.90A 52.20 +11.00 41.20 1810 ---- 58.00B 37.80A 37.80A 56.70 +11.40 45.30 1815 ---- 62.70B 41.80A 41.80A 61.30 +11.70 49.60 1820 ---- 67.40B 46.00A 46.00A 66.00 +12.00 54.00 1825 ---- 72.20B 50.30A 50.30A 70.80 +12.30 58.50 1830 ---- 76.70B 54.70A 54.70A 75.60 +12.50 63.10 1835 ---- 81.40B 59.20A 59.20A 80.40 +12.70 67.70 1840 ---- 86.30B 63.80A 63.80A 85.30 +12.80 72.50 1845 ---- 91.20B 68.40A 68.40A 90.20 +13.00 77.20 1850 ---- 96.60B 73.20A 73.20A 95.10 +13.00 82.10 1855 ---- 101.10B 77.90A 77.90A 100.00 +13.10 86.90 1860 ---- 106.00B 86.60A 86.60A 105.00 +13.20 91.80 1865 ---- 111.10B 91.40A 91.40A 109.90 +13.20 96.70 1870 ---- 115.90B 96.30A 96.30A 114.90 +13.30 101.60 1875 ---- 121.30B 97.40A 97.40A 119.80 +13.30 106.50 1880 ---- 125.90B 106.20A 106.20A 124.80 +13.30 111.50 1885 ---- 130.80B 111.10A 111.10A 129.80 +13.40 116.40 1890 ---- 135.80B 116.10A 116.10A 134.70 +13.30 121.40 1895 ---- 140.80B 121.00A 121.00A 139.70 +13.30 126.40 1900 ---- 146.30B 122.10A 122.10A 144.70 +13.40 131.30 1905 ---- 150.70B 131.00A 131.00A 149.70 +13.40 136.30 1910 ---- 155.70B 135.90A 135.90A 154.70 +13.40 141.30 1915 ---- 160.70B 140.90A 140.90A 159.70 +13.40 146.30 1920 ---- 165.70B 145.90A 145.90A 164.70 +13.40 151.30 1925 ---- 171.20B 146.90A 146.90A 169.70 +13.50 156.20 1930 ---- 175.70B 156.00A 156.00A 174.70 +13.50 161.20 1935 ---- 180.70B 161.00A 161.00A 179.70 +13.50 166.20 1940 ---- 185.70B 166.00A 166.00A 184.70 +13.50 171.20 1945 ---- 190.70B 170.90A 170.90A 189.70 +13.50 176.20 1950 ---- 196.20B 171.90A 171.90A 194.70 +13.50 181.20 1955 ---- 200.70B 180.90A 180.90A 199.70 +13.50 186.20 1960 ---- 205.70B 185.90A 185.90A 204.70 +13.50 191.20 1965 ---- 210.70B 190.90A 190.90A 209.70 +13.50 196.20 1970 ---- 215.70B 195.90A 195.90A 214.70 +13.50 201.20 1975 ---- 220.70B 196.80A 196.80A 219.70 +13.50 206.20 1980 ---- 225.70B 205.90A 205.90A 224.70 +13.50 211.20 1985 ---- 230.70B 210.90A 210.90A 229.70 +13.50 216.20 1990 ---- 235.70B 215.90A 215.90A 234.70 +13.50 221.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 477 479 1345 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1555 ---- 219.10B 199.30A 219.00B 200.30 -13.50 213.80 1560 ---- 214.10B 194.40A 214.00B 195.40 -13.40 208.80 1565 ---- 209.10B 189.40A 209.00B 190.40 -13.40 203.80 1570 ---- 204.10B 184.40A 204.00B 185.40 -13.40 198.80 1575 ---- 203.30B 179.00A 203.30B 180.40 -13.40 193.80 1580 ---- 194.10B 174.40A 194.00B 175.40 -13.50 188.90 1585 ---- 189.20B 169.40A 189.10B 170.50 -13.40 183.90 1590 ---- 184.20B 164.30A 184.10B 165.50 -13.40 178.90 1595 ---- 179.20B 159.40A 179.10B 160.60 -13.30 173.90 1600 ---- 178.40B 154.20A 178.40B 155.60 -13.40 169.00 1605 ---- 169.30B 149.50A 169.20B 150.70 -13.30 164.00 1610 ---- 164.40B 144.60A 164.30B 145.70 -13.40 159.10 1615 ---- 159.40B 139.70A 159.30B 140.80 -13.30 154.10 1620 ---- 154.50B 134.80A 154.40B 135.90 -13.30 149.20 1625 ---- 153.60B 129.60A 153.60B 131.00 -13.30 144.30 1630 ---- 144.60B 124.90A 144.50B 126.10 -13.20 139.30 1635 ---- 139.70B 120.00A 139.60B 121.20 -13.20 134.40 1640 ---- 134.70B 115.30A 134.60B 116.40 -13.10 129.50 1645 ---- 129.80B 110.50A 129.70B 111.50 -13.20 124.70 1650 ---- 128.90B 105.40A 128.90B 106.70 -13.10 119.80 1655 ---- 120.10B 100.80A 120.00B 101.90 -13.10 115.00 1660 ---- 115.30B 96.20A 115.20B 97.20 -13.00 110.20 1665 ---- 110.40B 91.40A 110.30B 92.50 -12.90 105.40 1670 ---- 105.70B 86.90A 105.60B 87.90 -12.70 100.60 1675 ---- 104.80B 82.00A 104.80B 83.20 -12.70 95.90 1680 ---- 96.20B 77.50A 96.20B 78.70 -12.60 91.30 1685 ---- 91.50B 73.00A 91.40B 74.20 -12.50 86.70 1690 ---- 86.90B 68.70A 86.80B 69.80 -12.30 82.10 1695 ---- 85.20B 64.40A 85.20B 65.50 -12.10 77.60 1700 ---- 81.50B 60.20A 81.50B 61.30 -11.90 73.20 1705 ---- 77.00B 56.10A 77.00B 57.20 -11.70 68.90 1710 ---- 72.50B 52.10A 72.50B 53.20 -11.40 64.60 1715 ---- 68.20B 48.30A 68.20B 49.30 -11.20 60.50 1720 ---- 63.90B 44.60A 63.90B 45.50 -10.90 56.40 1725 ---- 59.70B 41.00A 41.00A 41.90 -10.60 52.50 1730 ---- 55.60B 37.60A 37.60A 38.40 -10.30 48.70 2 1735 ---- 51.70B 34.40A 34.40A 35.10 -9.90 45.00 1740 ---- 47.90B 31.30A 31.30A 32.00 -9.50 41.50 1745 33.00 44.20B 28.40A 34.30B 29.10 -9.00 1 38.10 1750 ---- 40.70B 25.60A 40.70B 26.30 -8.60 34.90 202 1755 ---- 37.30B 23.00A 37.30B 23.70 -8.20 31.90 7 1760 ---- 34.10B 20.60A 34.10B 21.20 -7.80 29.00 2 52 1765 19.20 31.10B 18.40A 19.50B 18.90 -7.30 54 26.20 1 3 1770 17.10 28.20B 16.40A 17.40B 16.90 -6.80 1 23.70 25 25 1775 25.00 25.50B 14.50A 25.50B 15.00 -6.40 3 21.40 25 87 1780 ---- 23.10B 12.80A 23.10B 13.30 -5.90 19.20 40 1785 ---- 20.80B 11.30A 20.70B 11.70 -5.40 1 17.10 5 1790 ---- 18.60B 9.90A 18.60B 10.30 -5.00 4 15.30 33 1795 ---- 16.70B 8.70A 16.70B 9.00 -4.60 13.60 3 18 1800 10.90 14.90B 7.60A 10.60B 7.80 -4.30 15 12.10 1 9 1805 11.60 13.30B 6.60A 6.60A 6.80 -3.90 7 10.70 2 8 1810 6.00 11.80B 5.80A 5.80A 5.90 -3.50 14 9.40 18 52 1815 6.70 10.40B 5.00A 5.00A 5.20 -3.10 21 8.30 6 13 1820 ---- 9.20B 4.40A 4.40A 4.50 -2.80 7.30 2 2 1825 ---- 8.10B 3.80A 8.10B 3.90 -2.50 6.40 1 23 1830 ---- 7.10B 3.40A 7.10B 3.40 -2.20 5.60 10 1835 6.00 6.20B 2.90A 6.20B 3.00 -1.90 2 4.90 1840 ---- 5.50B 2.60A 5.50B 2.60 -1.70 4.30 1 1 1845 ---- 4.80B 2.20A 2.20A 2.20 -1.60 3.80 1 1 1850 ---- 4.20B 2.00A 2.00A 2.00 -1.30 3.30 169 170 1855 ---- 3.70B 1.70A 1.70A 1.70 -1.20 2.90 17 1860 ---- 3.20B 1.50A 1.50A 1.50 -1.10 2.60 4 3 1865 ---- 2.80B 1.40A 1.40A 1.30 -.90 2.20 1870 ---- 2.50B 1.20A 1.20A 1.10 -.90 2.00 1875 ---- 2.20B 1.10A 1.10A 1.00 -.70 1.70 1880 ---- 1.90B .90A 1.90B .90 -.60 1.50 1 1 1885 ---- 1.70B .80A .80A .80 -.60 2 1.40 1890 ---- 1.50B .80A 1.50B .70 -.50 1.20 7 1895 ---- 1.30B .70A 1.30B .60 -.50 1.10 1900 .60 1.10B .60 .60 .50 -.50 30 1.00 42 1905 ---- 1.00B .60A 1.00B .50 -.40 .90 2 6 1910 ---- .90B .50A .90B .40 -.40 .80 11 10 1915 ---- .80B .50A .80B .40 -.30 .70 4 1920 ---- .70B .40A .70B .30 -.30 .60 1925 ---- .60B .40A .60B .30 -.20 .50 1930 ---- ---- .40A .40A .30 -.20 .50 2 1935 ---- .50B ---- .50B .20 -.20 .40 1940 ---- ---- .30A .30A .20 -.20 .40 1945 ---- .40B ---- .40B .20 -.10 .30 1950 ---- ---- ---- ---- .20 -.10 .30 3 1955 .30 .30 .30 .30 .10 -.20 9 .30 2 2 1960 ---- .30B ---- .30B .10 -.10 .20 1965 ---- ---- ---- ---- .10 -.10 .20 2 2 1970 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 164 279 862 OG3 DEC22 Gold Weekly Friday Option - Week 3 PUT 1555 ---- .20B ---- .20B .20 +.10 .10 1560 ---- ---- ---- ---- .20 UNCH .20 1565 ---- ---- ---- ---- .20 UNCH .20 1570 ---- ---- ---- ---- .20 UNCH .20 1575 ---- ---- ---- ---- .30 +.10 .20 5 1580 ---- ---- ---- ---- .30 +.10 .20 1585 ---- ---- ---- ---- .30 UNCH .30 1590 ---- ---- ---- ---- .40 +.10 .30 1595 ---- .40B ---- .40B .40 +.10 .30 1600 .30 .40B .30 .40B .50 +.10 5 .40 2 1605 ---- ---- ---- ---- .50 +.10 .40 1610 .40 .50B .40 .50B .60 +.10 9 .50 4 4 1615 ---- .60B ---- .60B .70 +.20 1 .50 1620 ---- .70B .50A .50A .80 +.20 .60 1 6 1625 ---- .70B ---- .70B .80 +.20 .60 5 1630 ---- .90B ---- .90B 1.00 +.30 .70 1 1 1635 1.10 1.10 .70A 1.10 1.10 +.30 1 .80 2 1640 ---- 1.10B .80A .80A 1.20 +.30 .90 2 2 1645 1.10 1.30B .90A .90A 1.40 +.40 2 1.00 4 4 1650 1.20 1.60 1.00A 1.60 1.60 +.40 9 1.20 4 1655 ---- 1.80B 1.20A 1.80B 1.80 +.50 1.30 1 1 1660 ---- 2.00B 1.30A 2.00B 2.00 +.50 1.50 1 1665 1.80 2.30B 1.50A 2.30B 2.30 +.60 6 1.70 1670 1.90 2.70B 1.70A 2.70B 2.70 +.70 4 2.00 1675 2.10 3.10B 1.90A 2.10A 3.10 +.80 6 2.30 2 2 1680 ---- 3.60B 2.20A 3.60B 3.50 +.90 2.60 2 7 1685 ---- 4.10B 2.50A 4.10B 4.00 +1.00 3.00 1 1690 ---- 4.70B 2.80A 4.70B 4.60 +1.20 1 3.40 1695 ---- 5.40B 3.20A 3.20A 5.30 +1.30 4.00 2 1700 5.00 6.20B 3.60A 6.20B 6.10 +1.60 4 4.50 3 18 1705 ---- 7.10B 4.10A 4.10A 6.90 +1.70 5.20 5 1710 7.50 8.20B 4.70A 7.20A 7.90 +2.00 1 5.90 12 1715 ---- 9.30B 5.40A 5.40A 9.00 +2.20 6.80 1720 8.00 10.60B 6.10A 10.60B 10.30 +2.60 1 7.70 5 7 1725 9.10 12.00B 7.00A 12.00B 11.60 +2.80 15 8.80 10 1730 13.50 13.60B 7.90A 13.60B 13.20 +3.20 1 10.00 30 33 1735 ---- 15.30B 9.00A 9.00A 14.90 +3.60 11.30 2 2 1740 ---- 17.20B 10.10A 10.10A 16.70 +3.90 1 12.80 1 1 1745 ---- 19.30B 11.40A 11.40A 18.80 +4.40 14.40 1750 ---- 21.60B 12.90A 12.90A 21.00 +4.80 2 16.20 38 103 1755 23.60 24.10B 14.60A 24.10B 23.40 +5.30 1 18.10 2 1760 ---- 26.70B 16.40A 16.40A 25.90 +5.70 20.20 2 108 1765 ---- 29.50B 18.30A 18.30A 28.60 +6.20 22.40 1770 24.20 32.40B 20.50A 32.40B 31.50 +6.60 2 24.90 14 14 1775 ---- 35.60B 22.80A 22.80A 34.70 +7.10 27.60 18 23 1780 ---- 38.90B 25.30A 25.30A 37.90 +7.50 30.40 1785 ---- 42.30B 27.90A 27.90A 41.30 +8.00 33.30 1790 ---- 45.90B 30.80A 30.80A 44.90 +8.50 1 36.40 1795 ---- 49.70B 33.80A 49.70B 48.60 +8.90 39.70 1800 ---- 53.60B 37.00A 37.00A 52.50 +9.30 43.20 1805 ---- 57.60B 40.30A 40.30A 56.50 +9.70 46.80 1810 ---- 61.80B 43.80A 43.80A 60.60 +10.00 50.60 1815 ---- 66.00B 47.40A 47.40A 64.80 +10.40 54.40 1820 ---- 70.40B 51.20A 51.20A 69.10 +10.70 58.40 1825 ---- 74.80B 55.10A 55.10A 73.50 +11.00 62.50 1 1830 ---- 79.30B 59.10A 59.10A 78.00 +11.30 66.70 1835 ---- 83.90B 63.20A 63.20A 82.50 +11.50 71.00 1840 ---- 88.10B 67.40A 67.40A 87.10 +11.70 75.40 1845 ---- 92.80B 71.70A 71.70A 91.80 +12.00 79.80 1850 ---- 97.90B 76.10A 76.10A 96.50 +12.10 84.40 1855 ---- 102.40B 80.60A 80.60A 101.30 +12.30 89.00 1860 ---- 107.10B 85.10A 85.10A 106.10 +12.50 93.60 1865 ---- 111.90B 93.40A 93.40A 110.90 +12.60 98.30 1870 ---- 116.80B 98.10A 98.10A 115.70 +12.70 103.00 1875 ---- 122.00B 99.00A 99.00A 120.60 +12.80 107.80 1880 ---- 126.50B 107.50A 107.50A 125.40 +12.80 112.60 1885 ---- 131.40B 112.30A 112.30A 130.30 +12.90 117.40 1890 ---- 136.30B 117.10A 117.10A 135.20 +13.00 122.20 1895 ---- 141.20B 121.90A 121.90A 140.10 +13.00 127.10 1900 ---- 146.60B 122.90A 122.90A 145.10 +13.10 132.00 1905 ---- 151.10B 131.70A 131.70A 150.00 +13.10 136.90 1910 ---- 156.10B 136.50A 136.50A 155.00 +13.20 141.80 1915 ---- 161.00B 141.40A 141.40A 159.90 +13.20 146.70 1920 ---- 166.00B 146.40A 146.40A 164.90 +13.30 151.60 1925 ---- 171.40B 147.40A 147.40A 169.80 +13.30 156.50 1930 ---- 176.00B 156.20A 156.20A 174.80 +13.30 161.50 1935 ---- 180.90B 161.20A 161.20A 179.80 +13.40 166.40 1940 ---- 185.80B 166.10A 166.10A 184.80 +13.40 171.40 1945 ---- 190.90B 171.10A 171.10A 189.70 +13.30 176.40 1950 ---- 196.30B 172.10A 172.10A 194.70 +13.40 181.30 1955 ---- 200.80B 181.00A 181.00A 199.70 +13.40 186.30 1960 ---- 205.80B 186.00A 186.00A 204.70 +13.40 191.30 1965 ---- 210.70B 190.90A 190.90A 209.70 +13.40 196.30 1970 ---- 215.70B 196.00A 196.00A 214.70 +13.50 201.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 130 388 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1570 ---- ---- ---- 184.50A 185.50 ---- ---- 1575 ---- ---- ---- 179.20A 180.50 ---- ---- 1580 ---- ---- ---- 174.60A 175.60 ---- ---- 1585 ---- ---- ---- 169.60A 170.60 ---- ---- 1590 ---- ---- ---- 164.70A 165.70 ---- ---- 1595 ---- ---- ---- 159.80A 160.80 ---- ---- 1600 ---- ---- ---- 154.50A 155.90 ---- ---- 1605 ---- ---- ---- 149.90A 151.00 ---- ---- 1610 ---- ---- ---- 145.10A 146.10 ---- ---- 1615 ---- ---- ---- 140.20A 141.20 ---- ---- 1620 ---- ---- ---- 135.30A 136.30 ---- ---- 1625 ---- ---- ---- 130.10A 131.50 ---- ---- 1630 ---- ---- ---- 125.60A 126.70 ---- ---- 1635 ---- ---- ---- 120.80A 121.90 ---- ---- 1640 ---- ---- ---- 116.10A 117.10 ---- ---- 1645 ---- ---- ---- 111.30A 112.30 ---- ---- 1650 ---- ---- ---- 106.30A 107.60 ---- ---- 1655 ---- ---- ---- 102.00A 102.90 ---- ---- 1660 ---- ---- ---- 97.30A 98.30 ---- ---- 1665 ---- ---- ---- 92.50A 93.70 ---- ---- 1670 ---- ---- ---- 88.00A 89.20 ---- ---- 1675 ---- ---- ---- 83.50A 84.70 ---- ---- 1680 ---- ---- ---- 79.10A 80.30 ---- ---- 1685 ---- ---- ---- 74.80A 75.90 ---- ---- 1690 ---- ---- ---- 70.60A 71.70 ---- ---- 1695 ---- ---- ---- 66.40A 67.50 ---- ---- 1700 ---- ---- ---- 62.40A 63.40 ---- ---- 1705 ---- ---- ---- 58.40A 59.40 ---- ---- 1710 ---- ---- ---- 54.60A 55.60 ---- ---- 1715 ---- ---- ---- 50.90A 51.80 ---- ---- 1720 ---- ---- ---- 47.30A 48.20 ---- ---- 1725 ---- ---- ---- 43.90A 44.70 ---- ---- 1730 ---- ---- ---- 40.60A 41.40 ---- ---- 1735 ---- ---- ---- 37.40A 38.20 ---- ---- 1740 ---- ---- ---- 34.50A 35.20 ---- ---- 1745 ---- ---- ---- 31.60A 32.30 ---- ---- 1750 ---- ---- ---- 28.90A 29.50 ---- ---- 1755 ---- ---- ---- 26.40A 27.00 ---- ---- 1760 32.00 32.00 24.00A 24.00A 24.50 ---- 3 ---- 1765 ---- ---- ---- 21.80A 22.30 ---- ---- 1770 ---- ---- ---- 19.70A 20.20 ---- ---- 1775 ---- ---- ---- 17.80A 18.20 ---- ---- 1780 ---- ---- ---- 16.00A 16.40 ---- ---- 1785 ---- ---- ---- 14.40A 14.70 ---- ---- 1790 ---- ---- ---- 12.90A 13.20 ---- ---- 1795 ---- ---- ---- 11.50A 11.80 ---- ---- 1800 ---- ---- ---- 10.30A 10.50 ---- ---- 1805 ---- ---- ---- 9.20A 9.40 ---- ---- 1810 ---- ---- ---- 8.20A 8.30 ---- ---- 1815 ---- ---- ---- 7.30A 7.40 ---- ---- 1820 ---- ---- ---- 6.50A 6.50 ---- ---- 1825 ---- ---- ---- 5.70A 5.80 ---- ---- 1830 ---- ---- ---- 5.10A 5.10 ---- ---- 1835 ---- ---- ---- 4.50A 4.50 ---- ---- 1840 ---- ---- ---- 4.00A 4.00 ---- ---- 1845 ---- ---- ---- 3.60A 3.60 ---- ---- 1850 ---- ---- ---- 3.20A 3.20 ---- ---- 1855 ---- ---- ---- 2.90A 2.80 ---- ---- 1860 ---- ---- ---- 2.60A 2.50 ---- ---- 1865 ---- ---- ---- 2.30A 2.20 ---- ---- 1870 ---- ---- ---- 2.10A 2.00 ---- ---- 1875 ---- ---- ---- 1.90A 1.80 ---- ---- 1880 ---- ---- ---- 1.70A 1.60 ---- ---- 1885 ---- ---- ---- 1.50A 1.40 ---- ---- 1890 ---- ---- ---- 1.40A 1.30 ---- ---- 1895 ---- ---- ---- 1.20A 1.20 ---- ---- 1900 1.30 1.30 1.10A 1.10A 1.10 ---- 1 ---- 1905 ---- ---- ---- 1.00A 1.00 ---- ---- 1910 ---- ---- ---- .90A .90 ---- ---- 1915 ---- ---- ---- .80A .80 ---- ---- 1920 ---- ---- ---- .80A .70 ---- ---- 1925 .60 .60 .60 .60 .70 ---- 2 ---- 1930 ---- ---- ---- .60A .60 ---- ---- 1935 ---- ---- ---- .60A .60 ---- ---- 1940 ---- ---- ---- .50A .50 ---- ---- 1945 ---- ---- ---- .50A .50 ---- ---- 1950 ---- ---- ---- .50A .40 ---- ---- 1955 ---- ---- ---- .40A .40 ---- ---- 1960 ---- ---- ---- .40A .40 ---- ---- 1965 ---- ---- ---- .40A .30 ---- ---- 1970 ---- ---- ---- .40A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 OG4 DEC22 Gold Weekly Friday Option - Week 4 PUT 1570 ---- ---- ---- .50A .40 ---- ---- 1575 ---- ---- ---- .50A .50 ---- ---- 1580 ---- ---- ---- .50A .50 ---- ---- 1585 ---- ---- ---- .60A .60 ---- ---- 1590 ---- ---- ---- .60A .60 ---- ---- 1595 ---- ---- ---- .70A .70 ---- ---- 1600 ---- ---- ---- .70A .80 ---- ---- 1605 ---- ---- ---- .80A .90 ---- ---- 1610 .90 1.00B .90 1.00B 1.00 ---- 2 ---- 1615 ---- ---- ---- .90A 1.10 ---- ---- 1620 ---- ---- ---- 1.00A 1.30 ---- ---- 1625 ---- ---- ---- 1.10A 1.40 ---- ---- 1630 ---- ---- ---- 1.20A 1.60 ---- ---- 1635 ---- ---- ---- 1.30A 1.80 ---- ---- 1640 ---- ---- ---- 1.40A 2.00 ---- ---- 1645 ---- ---- ---- 1.60A 2.20 ---- ---- 1650 ---- ---- ---- 1.70A 2.50 ---- ---- 1655 ---- ---- ---- 1.90A 2.80 ---- ---- 1660 ---- ---- ---- 2.20A 3.20 ---- ---- 1665 ---- ---- ---- 2.40A 3.60 ---- ---- 1670 ---- ---- ---- 2.70A 4.00 ---- ---- 1675 ---- ---- ---- 3.00A 4.60 ---- ---- 1680 ---- ---- ---- 3.40A 5.10 ---- ---- 1685 ---- ---- ---- 3.80A 5.80 ---- ---- 1690 ---- ---- ---- 4.20A 6.50 ---- ---- 1695 ---- ---- ---- 4.70A 7.30 ---- ---- 1700 ---- ---- ---- 5.30A 8.20 ---- ---- 1705 ---- ---- ---- 5.90A 9.20 ---- ---- 1710 ---- ---- ---- 6.60A 10.40 ---- ---- 1715 ---- ---- ---- 7.40A 11.60 ---- ---- 1720 ---- ---- ---- 8.30A 13.00 ---- ---- 1725 ---- ---- ---- 9.30A 14.50 ---- ---- 1730 ---- ---- ---- 10.40A 16.20 ---- ---- 1735 ---- ---- ---- 11.50A 18.00 ---- ---- 1740 ---- ---- ---- 12.80A 19.90 ---- ---- 1745 ---- ---- ---- 14.30A 22.00 ---- ---- 1750 ---- ---- ---- 15.80A 24.30 ---- ---- 1755 ---- ---- ---- 17.60A 26.70 ---- ---- 1760 ---- ---- ---- 19.50A 29.20 ---- ---- 1765 ---- ---- ---- 21.50A 31.90 ---- ---- 1770 ---- ---- ---- 23.70A 34.80 ---- ---- 1775 ---- ---- ---- 26.00A 37.90 ---- ---- 1780 ---- ---- ---- 28.50A 41.00 ---- ---- 1785 ---- ---- ---- 31.20A 44.30 ---- ---- 1790 ---- ---- ---- 34.00A 47.80 ---- ---- 1795 ---- ---- ---- 37.00A 51.40 ---- ---- 1800 ---- ---- ---- 40.10A 55.10 ---- ---- 1805 ---- ---- ---- 43.30A 58.90 ---- ---- 1810 ---- ---- ---- 46.70A 62.90 ---- ---- 1815 ---- ---- ---- 50.20A 66.90 ---- ---- 1820 ---- ---- ---- 53.80A 71.10 ---- ---- 1825 ---- ---- ---- 57.60A 75.30 ---- ---- 1830 ---- ---- ---- 61.50A 79.70 ---- ---- 1835 ---- ---- ---- 65.40A 84.10 ---- ---- 1840 ---- ---- ---- 69.50A 88.50 ---- ---- 1845 ---- ---- ---- 73.70A 93.10 ---- ---- 1850 ---- ---- ---- 77.90A 97.70 ---- ---- 1855 ---- ---- ---- 82.30A 102.30 ---- ---- 1860 ---- ---- ---- 86.70A 107.00 ---- ---- 1865 ---- ---- ---- 91.10A 111.70 ---- ---- 1870 ---- ---- ---- 95.70A 116.50 ---- ---- 1875 ---- ---- ---- 100.20A 121.30 ---- ---- 1880 ---- ---- ---- 108.60A 126.10 ---- ---- 1885 ---- ---- ---- 113.30A 130.90 ---- ---- 1890 ---- ---- ---- 118.00A 135.80 ---- ---- 1895 ---- ---- ---- 122.80A 140.60 ---- ---- 1900 ---- ---- ---- 123.70A 145.50 ---- ---- 1905 ---- ---- ---- 132.40A 150.40 ---- ---- 1910 ---- ---- ---- 137.20A 155.30 ---- ---- 1915 ---- ---- ---- 142.00A 160.20 ---- ---- 1920 ---- ---- ---- 146.90A 165.20 ---- ---- 1925 ---- ---- ---- 147.90A 170.10 ---- ---- 1930 ---- ---- ---- 156.70A 175.00 ---- ---- 1935 ---- ---- ---- 161.60A 180.00 ---- ---- 1940 ---- ---- ---- 166.50A 185.00 ---- ---- 1945 ---- ---- ---- 171.40A 189.90 ---- ---- 1950 ---- ---- ---- 172.40A 194.90 ---- ---- 1955 ---- ---- ---- 181.30A 199.80 ---- ---- 1960 ---- ---- ---- 186.20A 204.80 ---- ---- 1965 ---- ---- ---- 191.20A 209.80 ---- ---- 1970 ---- ---- ---- 196.20A 214.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0160 -.0145 1.0305 265 ---- ---- ---- ---- .9660 -.0145 .9805 270 ---- ---- ---- ---- .9160 -.0145 .9305 275 ---- ---- ---- ---- .8660 -.0145 .8805 280 ---- ---- ---- ---- .8160 -.0145 .8305 285 ---- ---- ---- ---- .7660 -.0145 .7805 290 ---- ---- ---- ---- .7160 -.0145 .7305 295 ---- ---- ---- ---- .6660 -.0150 .6810 300 ---- ---- ---- ---- .6160 -.0150 .6310 305 ---- ---- ---- ---- .5660 -.0150 .5810 310 ---- ---- ---- ---- .5160 -.0150 .5310 315 ---- ---- ---- ---- .4660 -.0150 .4810 320 ---- ---- ---- ---- .4160 -.0150 .4310 325 ---- ---- ---- ---- .3660 -.0145 .3805 330 ---- ---- .2730A .2730A .3165 -.0145 .3310 335 ---- ---- ---- ---- .2675 -.0145 .2820 340 ---- ---- .1785A .1785A .2190 -.0150 .2340 345 ---- ---- .1265A .1265A .1725 -.0155 .1880 350 ---- ---- .0850A .0850A .1290 -.0155 .1445 355 ---- ---- .0560A .0560A .0895 -.0155 .1050 360 .0360 .0615B .0335A .0615B .0575 -.0140 1 .0715 11 365 .0200 .0365B .0195A .0260A .0335 -.0120 3 .0455 1 370 .0185 .0200B .0110A .0140A .0185 -.0085 3 .0270 6 375 ---- ---- .0060A .0060A .0100 -.0055 .0155 29 30 380 ---- ---- .0040A .0040A .0055 -.0035 .0090 9 385 ---- ---- .0030A .0030A .0030 -.0025 .0055 390 ---- ---- .0020A .0020A .0015 -.0015 .0030 6 6 395 ---- ---- .0015A .0015A .0010 -.0010 .0020 400 ---- ---- ---- ---- .0005 -.0005 .0010 12 405 ---- ---- ---- ---- .0005 -.0005 .0010 1 410 ---- ---- ---- ---- .0005 UNCH .0005 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 7 35 77 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 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- .0025B ---- .0025B .0010 UNCH .0010 335 ---- .0050B ---- .0050B .0020 UNCH 1 .0020 340 ---- .0100B ---- .0100B .0040 UNCH .0040 6 6 345 ---- .0185B ---- .0185B .0070 -.0005 1 .0075 10 350 ---- .0325B .0130A .0325B .0135 -.0005 .0140 13 13 355 .0255 .0530B .0225A .0290B .0240 -.0005 1 .0245 10 5 360 ---- .0815B .0390A .0810B .0420 +.0010 .0410 6 16 365 ---- .1170B ---- .1165B .0680 +.0030 .0650 370 ---- .1585B ---- .1575B .1030 +.0065 .0965 15 375 ---- ---- ---- ---- .1440 +.0090 .1350 1 380 ---- .2335B ---- .2335B .1895 +.0110 .1785 385 ---- ---- ---- ---- .2375 +.0130 .2245 390 ---- .3160B ---- .3160B .2860 +.0135 .2725 13 395 ---- ---- ---- ---- .3355 +.0140 .3215 400 ---- ---- ---- ---- .3850 +.0145 .3705 405 ---- ---- ---- ---- .4350 +.0150 .4200 410 ---- ---- ---- ---- .4850 +.0150 .4700 415 ---- ---- ---- ---- .5350 +.0150 .5200 420 ---- ---- ---- ---- .5850 +.0150 .5700 425 ---- ---- ---- ---- .6350 +.0150 .6200 430 ---- ---- ---- ---- .6850 +.0150 .6700 435 ---- ---- ---- ---- .7350 +.0155 .7195 440 ---- ---- ---- ---- .7850 +.0155 .7695 445 ---- ---- ---- ---- .8350 +.0155 .8195 450 ---- ---- ---- ---- .8850 +.0155 .8695 455 ---- ---- ---- ---- .9350 +.0155 .9195 460 ---- ---- ---- ---- .9850 +.0155 .9695 465 ---- ---- ---- ---- 1.0350 +.0155 1.0195 470 ---- ---- ---- ---- 1.0850 +.0155 1.0695 475 ---- ---- ---- ---- 1.1350 +.0155 1.1195 480 ---- ---- ---- ---- 1.1850 +.0155 1.1695 485 ---- ---- ---- ---- 1.2345 +.0150 1.2195 490 ---- ---- ---- ---- 1.2845 +.0150 1.2695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 35 79 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0155 -.0150 1.0305 265 ---- ---- ---- ---- .9655 -.0150 .9805 270 ---- ---- ---- ---- .9155 -.0150 .9305 275 ---- ---- ---- ---- .8655 -.0150 .8805 280 ---- ---- ---- ---- .8155 -.0150 .8305 285 ---- ---- ---- ---- .7655 -.0150 .7805 290 ---- ---- ---- ---- .7155 -.0150 .7305 295 ---- ---- ---- ---- .6660 -.0145 .6805 300 ---- ---- ---- ---- .6160 -.0145 .6305 305 ---- ---- ---- ---- .5660 -.0145 .5805 310 ---- ---- ---- ---- .5160 -.0145 .5305 315 ---- ---- ---- ---- .4660 -.0145 .4805 320 ---- ---- ---- ---- .4160 -.0150 .4310 325 ---- ---- ---- ---- .3665 -.0150 .3815 330 ---- ---- .2750A .2750A .3170 -.0155 .3325 335 ---- ---- ---- ---- .2685 -.0155 .2840 340 ---- ---- .1820A .1820A .2210 -.0155 .2365 345 ---- ---- .1305A .1305A .1755 -.0155 .1910 350 ---- ---- .0900A .0900A .1325 -.0155 .1480 355 ---- ---- .0610A .0610A .0945 -.0150 .1095 360 ---- ---- .0445A .0445A .0630 -.0140 .0770 365 ---- ---- .0235A .0235A .0390 -.0120 .0510 1 370 ---- ---- .0140A .0140A .0230 -.0095 .0325 2 375 ---- ---- .0085A .0085A .0135 -.0065 .0200 380 ---- ---- .0055A .0055A .0075 -.0045 .0120 385 ---- ---- .0035A .0035A .0045 -.0025 .0070 390 ---- ---- .0030A .0030A .0025 -.0020 .0045 395 ---- ---- .0020A .0020A .0015 -.0010 .0025 400 ---- ---- ---- ---- .0010 -.0005 .0015 405 ---- ---- ---- ---- .0005 -.0005 .0010 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- .0020B ---- .0020B .0010 -.0005 .0015 330 ---- .0040B ---- .0040B .0020 UNCH .0020 2 335 ---- .0075B ---- .0075B .0035 UNCH .0035 340 ---- .0135B ---- .0135B .0055 -.0010 1 .0065 345 ---- .0230B ---- .0230B .0100 -.0005 .0105 350 ---- .0375B .0165A .0375B .0170 -.0005 .0175 355 ---- .0585B .0275A .0580B .0290 UNCH 1 .0290 360 ---- .0865B .0450A .0860B .0475 +.0010 .0465 365 ---- .1215B ---- .1205B .0735 +.0030 .0705 10 370 ---- .1615B ---- .1605B .1075 +.0055 .1020 375 ---- .1545B ---- .1545B .1480 +.0085 .1395 380 ---- .2345B ---- .2345B .1920 +.0105 .1815 385 ---- ---- ---- ---- .2390 +.0125 .2265 390 ---- .3315B ---- .3315B .2870 +.0135 .2735 395 ---- ---- ---- ---- .3360 +.0140 .3220 400 ---- ---- ---- ---- .3855 +.0145 .3710 405 ---- ---- ---- ---- .4350 +.0150 .4200 410 ---- ---- ---- ---- .4850 +.0150 .4700 415 ---- ---- ---- ---- .5350 +.0155 .5195 420 ---- ---- ---- ---- .5850 +.0155 .5695 425 ---- ---- ---- ---- .6350 +.0155 .6195 430 ---- ---- ---- ---- .6850 +.0155 .6695 435 ---- ---- ---- ---- .7345 +.0150 .7195 440 ---- ---- ---- ---- .7845 +.0150 .7695 445 ---- ---- ---- ---- .8345 +.0150 .8195 450 ---- ---- ---- ---- .8845 +.0150 .8695 455 ---- ---- ---- ---- .9345 +.0150 .9195 460 ---- ---- ---- ---- .9845 +.0150 .9695 465 ---- ---- ---- ---- 1.0345 +.0150 1.0195 470 ---- ---- ---- ---- 1.0845 +.0150 1.0695 475 ---- ---- ---- ---- 1.1345 +.0150 1.1195 480 ---- ---- ---- ---- 1.1845 +.0150 1.1695 485 ---- ---- ---- ---- 1.2345 +.0150 1.2195 490 ---- ---- ---- ---- 1.2845 +.0150 1.2695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 12 H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0155 -.0150 1.0305 265 ---- ---- ---- ---- .9655 -.0150 .9805 270 ---- ---- ---- ---- .9155 -.0150 .9305 275 ---- ---- ---- ---- .8655 -.0150 .8805 280 ---- ---- ---- ---- .8155 -.0150 .8305 285 ---- ---- ---- ---- .7655 -.0150 .7805 290 ---- ---- ---- ---- .7155 -.0150 .7305 295 ---- ---- ---- ---- .6655 -.0150 .6805 300 ---- ---- ---- ---- .6155 -.0150 .6305 305 ---- ---- ---- ---- .5655 -.0150 .5805 310 ---- ---- ---- ---- .5160 -.0150 .5310 315 ---- ---- ---- ---- .4665 -.0150 .4815 320 ---- ---- .3735A .3735A .4170 -.0150 .4320 325 ---- ---- ---- ---- .3680 -.0150 .3830 330 ---- ---- .2775A .2775A .3190 -.0155 .3345 335 ---- ---- .2510A .2510A .2715 -.0155 .2870 340 ---- ---- .1760A .1760A .2250 -.0155 .2405 345 ---- ---- .1370A .1370A .1805 -.0155 .1960 350 ---- ---- .0975A .0975A .1395 -.0145 .1540 355 ---- ---- .0690A .0690A .1030 -.0140 .1170 360 ---- ---- .0520A .0520A .0725 -.0125 .0850 365 ---- ---- .0300A .0300A .0490 -.0100 .0590 370 ---- ---- .0190A .0190A .0320 -.0080 .0400 10 375 ---- ---- .0120A .0120A .0200 -.0060 .0260 11 380 ---- ---- .0075A .0075A .0125 -.0045 .0170 2 385 ---- ---- .0055A .0055A .0075 -.0030 .0105 390 ---- ---- .0040A .0040A .0045 -.0020 .0065 395 ---- ---- .0030A .0030A .0030 -.0010 .0040 10 400 ---- ---- .0020A .0020A .0015 -.0010 .0025 10 405 ---- ---- ---- ---- .0010 -.0005 .0015 410 ---- ---- ---- ---- .0005 -.0005 .0010 10 415 ---- ---- ---- ---- .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 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 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- .0035B ---- .0035B .0025 -.0005 .0030 330 ---- .0065B ---- .0065B .0040 -.0005 .0045 335 ---- .0110B ---- .0110B .0060 -.0005 .0065 340 ---- .0185B .0095A .0185B .0095 -.0005 .0100 345 ---- .0295B .0145A .0295B .0155 UNCH .0155 350 ---- .0450B .0230A .0450B .0245 +.0005 .0240 355 ---- .0665B .0355A .0660B .0380 +.0015 .0365 360 ---- .0945B .0540A .0935B .0570 +.0025 .0545 365 ---- .1280B ---- .1270B .0835 +.0050 .0785 370 ---- .1665B ---- .1660B .1160 +.0065 .1095 10 375 ---- .1780B ---- .1780B .1545 +.0090 .1455 380 ---- .2375B ---- .2370B .1970 +.0110 .1860 385 ---- ---- ---- ---- .2420 +.0120 .2300 10 390 ---- .3325B ---- .3325B .2890 +.0130 .2760 395 ---- ---- ---- ---- .3370 +.0135 .3235 400 ---- .4080B ---- .4080B .3860 +.0145 .3715 405 ---- ---- ---- ---- .4355 +.0150 .4205 410 ---- ---- ---- ---- .4850 +.0150 .4700 415 ---- ---- ---- ---- .5345 +.0145 .5200 420 ---- ---- ---- ---- .5845 +.0150 .5695 425 ---- ---- ---- ---- .6345 +.0150 .6195 430 ---- ---- ---- ---- .6845 +.0150 .6695 435 ---- ---- ---- ---- .7345 +.0150 .7195 440 ---- ---- ---- ---- .7845 +.0150 .7695 445 ---- ---- ---- ---- .8345 +.0150 .8195 450 ---- ---- ---- ---- .8845 +.0150 .8695 455 ---- ---- ---- ---- .9345 +.0150 .9195 460 ---- ---- ---- ---- .9845 +.0150 .9695 465 ---- ---- ---- ---- 1.0345 +.0150 1.0195 470 ---- ---- ---- ---- 1.0845 +.0150 1.0695 475 ---- ---- ---- ---- 1.1345 +.0150 1.1195 480 ---- ---- ---- ---- 1.1845 +.0150 1.1695 485 ---- ---- ---- ---- 1.2345 +.0150 1.2195 490 ---- ---- ---- ---- 1.2845 +.0150 1.2695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.0155 -.0150 1.0305 265 ---- ---- ---- ---- .9655 -.0150 .9805 270 ---- ---- ---- ---- .9155 -.0150 .9305 275 ---- ---- ---- ---- .8655 -.0150 .8805 280 ---- ---- ---- ---- .8155 -.0150 .8305 285 ---- ---- ---- ---- .7655 -.0150 .7805 290 ---- ---- ---- ---- .7155 -.0155 .7310 295 ---- ---- ---- ---- .6660 -.0150 .6810 300 ---- ---- ---- ---- .6160 -.0150 .6310 305 ---- ---- ---- ---- .5660 -.0155 .5815 310 ---- ---- ---- ---- .5165 -.0155 .5320 315 ---- ---- ---- ---- .4670 -.0155 .4825 320 ---- ---- .3750A .3750A .4180 -.0155 .4335 325 ---- ---- ---- ---- .3690 -.0155 .3845 330 ---- ---- .2800A .2800A .3210 -.0150 .3360 335 ---- ---- ---- ---- .2740 -.0150 .2890 340 ---- ---- .1805A .1805A .2285 -.0150 .2435 345 ---- ---- .1435A .1435A .1860 -.0145 .2005 350 ---- ---- .1055A .1055A .1465 -.0140 .1605 355 ---- ---- .0780A .0780A .1115 -.0130 .1245 360 ---- ---- .0550A .0550A .0815 -.0120 .0935 365 ---- ---- .0370A .0370A .0570 -.0110 .0680 9 370 ---- ---- .0250A .0250A .0390 -.0085 .0475 375 ---- ---- .0165A .0165A .0260 -.0065 .0325 9 380 ---- ---- .0110A .0110A .0170 -.0050 .0220 210 210 385 ---- ---- .0080A .0080A .0110 -.0040 .0150 390 ---- ---- .0060A .0060A .0075 -.0025 .0100 11 395 ---- ---- .0045A .0045A .0050 -.0015 .0065 400 ---- ---- .0035A .0035A .0035 -.0010 .0045 405 ---- ---- .0025A .0025A .0020 -.0010 .0030 410 ---- ---- ---- ---- .0015 -.0005 .0020 1 415 ---- ---- ---- ---- .0010 -.0005 .0015 420 ---- ---- ---- ---- .0005 -.0005 .0010 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 210 240 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 UNCH .0005 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0015 -.0005 .0020 315 ---- ---- ---- ---- .0020 -.0005 .0025 320 ---- .0035B ---- .0035B .0030 UNCH .0030 1 325 ---- .0060B ---- .0060B .0040 -.0005 .0045 330 ---- .0095B ---- .0095B .0060 UNCH .0060 1 335 ---- .0155B ---- .0155B .0090 UNCH .0090 340 ---- .0240B ---- .0240B .0135 +.0005 .0130 345 ---- .0360B ---- .0360B .0205 +.0005 .0200 350 ---- .0530B .0295A .0525B .0310 +.0010 .0300 9 355 ---- .0750B .0435A .0745B .0460 +.0015 .0445 360 ---- .1025B ---- .1015B .0660 +.0030 .0630 365 ---- .1350B ---- .1340B .0915 +.0040 .0875 10 370 ---- .1730B ---- .1720B .1230 +.0060 .1170 375 ---- .2000B ---- .1935B .1600 +.0080 .1520 380 ---- .2415B ---- .2415B .2015 +.0100 .1915 385 ---- ---- ---- ---- .2455 +.0115 .2340 1 390 ---- .3345B ---- .3340B .2915 +.0125 .2790 395 ---- ---- ---- ---- .3390 +.0135 .3255 400 ---- .4320B ---- .4320B .3875 +.0140 .3735 405 ---- ---- ---- ---- .4365 +.0145 .4220 410 ---- ---- ---- ---- .4855 +.0145 .4710 415 ---- ---- ---- ---- .5350 +.0145 .5205 420 ---- ---- ---- ---- .5850 +.0150 .5700 425 ---- ---- ---- ---- .6345 +.0150 .6195 430 ---- ---- ---- ---- .6845 +.0150 .6695 435 ---- ---- ---- ---- .7345 +.0150 .7195 440 ---- ---- ---- ---- .7845 +.0150 .7695 445 ---- ---- ---- ---- .8345 +.0150 .8195 450 ---- ---- ---- ---- .8845 +.0150 .8695 455 ---- ---- ---- ---- .9345 +.0150 .9195 460 ---- ---- ---- ---- .9845 +.0150 .9695 465 ---- ---- ---- ---- 1.0345 +.0150 1.0195 470 ---- ---- ---- ---- 1.0845 +.0150 1.0695 475 ---- ---- ---- ---- 1.1345 +.0150 1.1195 480 ---- ---- ---- ---- 1.1845 +.0150 1.1695 485 ---- ---- ---- ---- 1.2345 +.0150 1.2195 490 ---- ---- ---- ---- 1.2845 +.0150 1.2695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.0155 -.0150 1.0305 265 ---- ---- ---- ---- .9655 -.0150 .9805 270 ---- ---- ---- ---- .9155 -.0150 .9305 275 ---- ---- ---- ---- .8655 -.0150 .8805 280 ---- ---- ---- ---- .8155 -.0150 .8305 285 ---- ---- ---- ---- .7655 -.0150 .7805 290 ---- ---- ---- ---- .7155 -.0150 .7305 295 ---- ---- ---- ---- .6655 -.0150 .6805 300 ---- ---- ---- ---- .6160 -.0150 .6310 305 ---- ---- ---- ---- .5660 -.0150 .5810 310 ---- ---- ---- ---- .5165 -.0150 .5315 315 ---- ---- ---- ---- .4670 -.0155 .4825 320 ---- ---- .3760A .3760A .4180 -.0155 .4335 325 ---- ---- ---- ---- .3695 -.0155 .3850 330 ---- ---- .2820A .2820A .3215 -.0155 .3370 335 ---- ---- .2585A .2585A .2750 -.0155 .2905 340 ---- ---- .1840A .1840A .2300 -.0155 .2455 345 ---- ---- .1475A .1475A .1880 -.0150 .2030 350 ---- ---- .1090A .1090A .1495 -.0140 .1635 355 ---- ---- .0820A .0820A .1150 -.0135 .1285 360 ---- ---- .0640A .0640A .0855 -.0120 .0975 1 1 365 ---- ---- .0405A .0405A .0615 -.0105 .0720 370 ---- ---- .0275A .0275A .0430 -.0085 .0515 375 ---- ---- .0190A .0190A .0290 -.0070 .0360 380 ---- ---- .0130A .0130A .0195 -.0050 .0245 385 ---- ---- .0090A .0090A .0130 -.0040 .0170 390 ---- ---- .0065A .0065A .0085 -.0030 .0115 395 ---- ---- .0050A .0050A .0060 -.0020 .0080 400 ---- ---- .0035A .0035A .0040 -.0015 .0055 405 ---- ---- .0030A .0030A .0025 -.0015 .0040 410 ---- ---- .0025A .0025A .0020 -.0010 .0030 415 ---- ---- ---- ---- .0015 -.0005 .0020 420 ---- ---- ---- ---- .0010 -.0005 .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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0020 -.0005 .0025 320 ---- .0045B ---- .0045B .0030 -.0005 .0035 325 ---- .0070B ---- .0070B .0045 -.0005 .0050 330 ---- .0115B ---- .0115B .0065 -.0005 .0070 335 ---- .0175B ---- .0175B .0100 -.0005 .0105 340 ---- .0265B .0150A .0265B .0150 -.0005 .0155 345 ---- .0395B .0225A .0390B .0225 -.0005 .0230 350 ---- .0565B .0325A .0565B .0340 +.0005 .0335 355 ---- .0790B .0475A .0780B .0495 +.0015 .0480 360 ---- .1060B ---- .1055B .0705 +.0035 .0670 365 ---- .1385B ---- .1380B .0960 +.0045 .0915 370 ---- .1755B ---- .1750B .1275 +.0065 .1210 375 ---- .2110B ---- .2095B .1635 +.0085 .1550 14 380 ---- .2425B ---- .2425B .2035 +.0095 .1940 385 ---- ---- ---- ---- .2470 +.0110 .2360 390 ---- .3350B ---- .3350B .2930 +.0125 .2805 395 ---- ---- ---- ---- .3400 +.0130 .3270 400 ---- .4320B ---- .4320B .3880 +.0135 .3745 405 ---- ---- ---- ---- .4370 +.0140 .4230 410 ---- ---- ---- ---- .4860 +.0140 .4720 415 ---- ---- ---- ---- .5355 +.0145 .5210 420 ---- ---- ---- ---- .5850 +.0145 .5705 425 ---- ---- ---- ---- .6350 +.0150 .6200 430 ---- ---- ---- ---- .6845 +.0145 .6700 435 ---- ---- ---- ---- .7345 +.0150 .7195 440 ---- ---- ---- ---- .7845 +.0150 .7695 445 ---- ---- ---- ---- .8345 +.0150 .8195 450 ---- ---- ---- ---- .8845 +.0150 .8695 455 ---- ---- ---- ---- .9345 +.0150 .9195 460 ---- ---- ---- ---- .9845 +.0150 .9695 465 ---- ---- ---- ---- 1.0345 +.0150 1.0195 470 ---- ---- ---- ---- 1.0845 +.0150 1.0695 475 ---- ---- ---- ---- 1.1345 +.0150 1.1195 480 ---- ---- ---- ---- 1.1845 +.0150 1.1695 485 ---- ---- ---- ---- 1.2345 +.0150 1.2195 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.0155 -.0150 1.0305 265 ---- ---- ---- ---- .9655 -.0150 .9805 270 ---- ---- ---- ---- .9155 -.0150 .9305 275 ---- ---- ---- ---- .8655 -.0150 .8805 280 ---- ---- ---- ---- .8155 -.0150 .8305 285 ---- ---- ---- ---- .7660 -.0150 .7810 290 ---- ---- ---- ---- .7160 -.0150 .7310 295 ---- ---- ---- ---- .6665 -.0150 .6815 300 ---- ---- ---- ---- .6165 -.0150 .6315 305 ---- ---- ---- ---- .5670 -.0150 .5820 310 ---- ---- .4745A .4745A .5180 -.0150 .5330 315 ---- ---- ---- ---- .4685 -.0155 .4840 320 ---- ---- .3780A .3780A .4200 -.0150 .4350 325 ---- ---- ---- ---- .3720 -.0150 .3870 330 ---- ---- .2860A .2860A .3250 -.0150 .3400 335 ---- ---- .2305A .2305A .2795 -.0150 .2945 340 ---- ---- .1910A .1910A .2360 -.0150 .2510 345 ---- ---- .1550A .1550A .1950 -.0145 .2095 350 ---- ---- .1180A .1180A .1575 -.0140 .1715 355 ---- ---- .0915A .0915A .1240 -.0130 .1370 360 ---- ---- .0730A .0730A .0950 -.0120 .1070 365 ---- ---- .0490A .0490A .0710 -.0105 .0815 6 370 ---- ---- .0350A .0350A .0520 -.0090 .0610 375 ---- ---- .0250A .0250A .0370 -.0075 .0445 380 ---- ---- .0175A .0175A .0265 -.0060 .0325 385 ---- ---- .0125A .0125A .0185 -.0045 .0230 390 ---- ---- .0095A .0095A .0130 -.0035 .0165 395 ---- ---- .0070A .0070A .0090 -.0025 .0115 400 ---- ---- .0055A .0055A .0065 -.0020 .0085 10 405 ---- ---- .0040A .0040A .0045 -.0015 .0060 410 ---- ---- .0035A .0035A .0035 -.0010 .0045 415 ---- ---- .0025A .0025A .0025 -.0005 .0030 420 ---- ---- ---- ---- .0020 -.0005 .0025 425 ---- ---- ---- ---- .0015 UNCH .0015 430 ---- ---- ---- ---- .0010 UNCH .0010 435 ---- ---- ---- ---- .0010 UNCH .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 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 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0015 UNCH .0015 300 ---- ---- ---- ---- .0020 UNCH .0020 305 ---- ---- ---- ---- .0020 -.0005 .0025 2 310 ---- ---- ---- ---- .0030 UNCH .0030 315 ---- .0045B ---- .0045B .0035 -.0005 .0040 320 ---- .0070B ---- .0070B .0050 -.0005 .0055 2 325 ---- .0105B ---- .0105B .0070 UNCH .0070 330 ---- .0160B ---- .0160B .0100 UNCH .0100 335 ---- .0235B ---- .0235B .0140 -.0005 .0145 10 340 ---- .0335B ---- .0335B .0205 UNCH .0205 10 345 ---- .0475B .0290A .0470B .0300 +.0005 .0295 350 ---- .0655B .0405A .0650B .0425 +.0010 .0415 355 ---- .0880B .0565A .0875B .0590 +.0020 .0570 360 .0845 .1150B .0770A .0925B .0795 +.0030 1 .0765 1 365 ---- .1470B ---- .1465B .1055 +.0045 .1010 11 370 ---- .1830B ---- .1825B .1360 +.0055 .1305 375 ---- .2175B ---- .2145B .1715 +.0075 .1640 380 ---- .2480B ---- .2480B .2105 +.0090 .2015 385 ---- .2575B ---- .2440B .2525 +.0105 .2420 390 ---- .3385B ---- .3385B .2970 +.0115 .2855 395 ---- ---- ---- ---- .3430 +.0125 .3305 400 ---- .4335B ---- .4335B .3905 +.0130 .3775 405 ---- ---- ---- ---- .4385 +.0135 .4250 410 ---- ---- ---- ---- .4875 +.0145 .4730 415 ---- ---- ---- ---- .5365 +.0145 .5220 420 ---- ---- ---- ---- .5860 +.0150 .5710 425 ---- ---- ---- ---- .6355 +.0150 .6205 430 ---- ---- ---- ---- .6850 +.0150 .6700 435 ---- ---- ---- ---- .7345 +.0145 .7200 440 ---- ---- ---- ---- .7845 +.0150 .7695 445 ---- ---- ---- ---- .8345 +.0150 .8195 450 ---- ---- ---- ---- .8845 +.0150 .8695 455 ---- ---- ---- ---- .9345 +.0150 .9195 460 ---- ---- ---- ---- .9845 +.0150 .9695 465 ---- ---- ---- ---- 1.0345 +.0150 1.0195 470 ---- ---- ---- ---- 1.0845 +.0150 1.0695 475 ---- ---- ---- ---- 1.1345 +.0150 1.1195 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 36 H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.0155 -.0150 1.0305 265 ---- ---- ---- ---- .9655 -.0150 .9805 270 ---- ---- ---- ---- .9155 -.0155 .9310 275 ---- ---- ---- ---- .8660 -.0150 .8810 280 ---- ---- ---- ---- .8160 -.0150 .8310 285 ---- ---- ---- ---- .7665 -.0150 .7815 290 ---- ---- ---- ---- .7165 -.0150 .7315 295 ---- ---- ---- ---- .6670 -.0150 .6820 300 ---- ---- ---- ---- .6175 -.0150 .6325 305 ---- ---- ---- ---- .5680 -.0150 .5830 310 ---- ---- .4755A .4755A .5190 -.0150 .5340 315 ---- ---- ---- ---- .4700 -.0150 .4850 320 ---- ---- .3800A .3800A .4220 -.0145 .4365 325 ---- ---- ---- ---- .3745 -.0145 .3890 330 ---- ---- .2895A .2895A .3280 -.0145 .3425 335 ---- ---- .2350A .2350A .2835 -.0145 .2980 340 ---- ---- .1965A .1965A .2410 -.0140 .2550 345 ---- ---- .1610A .1610A .2015 -.0135 .2150 350 ---- ---- .1260A .1260A .1650 -.0130 .1780 355 ---- ---- .0990A .0990A .1325 -.0120 .1445 360 ---- ---- .0750A .0750A .1040 -.0110 .1150 365 ---- ---- .0565A .0565A .0800 -.0095 .0895 370 ---- ---- .0420A .0420A .0600 -.0085 .0685 22 375 ---- ---- .0310A .0310A .0445 -.0070 .0515 380 ---- ---- .0230A .0230A .0325 -.0055 .0380 1 385 ---- ---- .0170A .0170A .0235 -.0045 .0280 390 ---- ---- .0130A .0130A .0170 -.0035 .0205 20 395 ---- ---- .0100A .0100A .0125 -.0025 .0150 400 ---- ---- .0080A .0080A .0090 -.0020 .0110 405 ---- ---- .0065A .0065A .0070 -.0015 .0085 410 ---- ---- .0050A .0050A .0050 -.0015 .0065 415 ---- ---- .0040A .0040A .0040 -.0010 .0050 420 ---- ---- ---- ---- .0030 -.0005 .0035 425 ---- ---- ---- ---- .0025 -.0005 .0030 430 ---- ---- ---- ---- .0020 -.0005 .0025 435 ---- ---- ---- ---- .0015 -.0005 .0020 440 ---- ---- ---- ---- .0015 UNCH .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 H3E DEC22 Copper Weekly Friday Option - Week 3 PUT 260 ---- ---- ---- ---- .0005 -.0005 .0010 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0010 -.0005 .0015 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0015 UNCH .0015 290 ---- ---- ---- ---- .0020 UNCH .0020 295 ---- ---- ---- ---- .0025 UNCH .0025 300 ---- ---- ---- ---- .0025 -.0005 .0030 305 ---- ---- ---- ---- .0035 UNCH .0035 310 ---- ---- ---- ---- .0040 UNCH .0040 315 ---- ---- ---- ---- .0050 -.0005 .0055 320 ---- .0085B ---- .0085B .0070 UNCH .0070 325 ---- .0130B ---- .0130B .0095 +.0005 .0090 330 ---- .0190B ---- .0190B .0130 +.0005 .0125 335 ---- .0275B ---- .0275B .0185 +.0005 .0180 340 ---- .0385B ---- .0385B .0260 +.0010 .0250 1 345 ---- .0530B ---- .0530B .0360 +.0010 .0350 350 ---- .0715B ---- .0715B .0495 +.0020 .0475 1 355 ---- .0945B ---- .0940B .0670 +.0030 .0640 360 ---- .1215B ---- .1210B .0885 +.0040 .0845 365 ---- .1530B ---- .1525B .1140 +.0050 .1090 370 ---- .1885B ---- .1875B .1445 +.0070 .1375 375 ---- .2225B ---- .2225B .1785 +.0080 .1705 380 ---- .2530B ---- .2530B .2165 +.0090 .2075 385 ---- .2485B ---- .2485B .2575 +.0105 .2470 390 ---- .3415B ---- .3415B .3010 +.0115 .2895 395 ---- ---- ---- ---- .3465 +.0125 .3340 400 ---- .4355B ---- .4355B .3930 +.0130 .3800 405 ---- ---- ---- ---- .4405 +.0135 .4270 410 ---- ---- ---- ---- .4890 +.0140 .4750 415 ---- ---- ---- ---- .5380 +.0145 .5235 420 ---- .5940B ---- .5940B .5870 +.0145 .5725 425 ---- ---- ---- ---- .6365 +.0150 .6215 430 ---- ---- ---- ---- .6860 +.0150 .6710 435 ---- ---- ---- ---- .7355 +.0150 .7205 440 ---- ---- ---- ---- .7850 +.0150 .7700 445 ---- ---- ---- ---- .8350 +.0150 .8200 450 ---- ---- ---- ---- .8845 +.0150 .8695 455 ---- ---- ---- ---- .9345 +.0150 .9195 460 ---- ---- ---- ---- .9845 +.0150 .9695 465 ---- ---- ---- ---- 1.0345 +.0150 1.0195 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.0155 -.0150 1.0305 265 ---- ---- ---- ---- .9655 -.0150 .9805 270 ---- ---- ---- ---- .9155 -.0150 .9305 275 ---- ---- ---- ---- .8655 -.0150 .8805 280 ---- ---- ---- ---- .8155 -.0155 .8310 285 ---- ---- ---- ---- .7660 -.0150 .7810 290 ---- ---- ---- ---- .7160 -.0155 .7315 295 ---- ---- ---- ---- .6665 -.0155 .6820 300 ---- ---- ---- ---- .6170 -.0155 .6325 305 ---- ---- ---- ---- .5675 -.0155 .5830 310 ---- ---- .4765A .4765A .5190 -.0155 .5345 315 ---- ---- ---- ---- .4700 -.0155 .4855 320 ---- ---- .3815A .3815A .4220 -.0155 .4375 325 ---- ---- ---- ---- .3750 -.0150 .3900 330 ---- ---- .2915A .2915A .3290 -.0150 .3440 335 ---- ---- .2365A .2365A .2845 -.0145 .2990 340 ---- ---- .1985A .1985A .2425 -.0140 .2565 345 ---- ---- .1635A .1635A .2030 -.0135 .2165 350 ---- ---- .1290A .1290A .1670 -.0125 .1795 355 ---- ---- .1020A .1020A .1350 -.0115 .1465 360 ---- ---- .0820A .0820A .1070 -.0100 .1170 365 ---- ---- .0595A .0595A .0835 -.0090 .0925 370 ---- ---- .0445A .0445A .0645 -.0070 .0715 375 ---- ---- .0335A .0335A .0490 -.0060 .0550 380 ---- ---- .0245A .0245A .0365 -.0050 .0415 385 ---- ---- .0185A .0185A .0275 -.0035 .0310 390 ---- ---- .0140A .0140A .0200 -.0035 .0235 395 ---- ---- .0105A .0105A .0150 -.0025 .0175 400 ---- ---- .0085A .0085A .0110 -.0020 .0130 405 ---- ---- .0070A .0070A .0080 -.0015 .0095 410 ---- ---- .0055A .0055A .0060 -.0010 .0070 415 ---- ---- .0045A .0045A .0045 -.0005 .0050 420 ---- ---- ---- ---- .0035 -.0005 .0040 425 ---- ---- ---- ---- .0025 -.0005 .0030 430 ---- ---- ---- ---- .0020 UNCH .0020 435 ---- ---- ---- ---- .0015 UNCH .0015 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- .0020A .0005 ---- ---- 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 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0010 -.0005 .0015 290 ---- ---- ---- ---- .0015 -.0005 .0020 295 ---- ---- ---- ---- .0015 -.0010 .0025 300 ---- ---- ---- ---- .0025 -.0005 .0030 305 ---- ---- ---- ---- .0030 -.0005 .0035 310 ---- ---- ---- ---- .0040 -.0005 .0045 315 ---- ---- ---- ---- .0055 -.0005 .0060 320 ---- .0090B ---- .0090B .0075 -.0005 .0080 325 ---- .0135B ---- .0135B .0100 -.0005 .0105 330 ---- .0200B ---- .0200B .0140 UNCH .0140 335 ---- .0285B ---- .0285B .0195 +.0005 .0190 340 ---- .0400B ---- .0400B .0275 +.0010 .0265 345 ---- .0550B ---- .0545B .0380 +.0020 .0360 350 ---- .0735B ---- .0735B .0520 +.0030 .0490 355 ---- .0965B ---- .0960B .0695 +.0035 .0660 360 ---- .1235B ---- .1230B .0915 +.0045 .0870 365 ---- .1550B ---- .1550B .1180 +.0060 .1120 370 ---- .1900B ---- .1890B .1485 +.0075 .1410 375 ---- .2240B ---- .2230B .1830 +.0090 .1740 380 ---- .2540B ---- .2540B .2210 +.0105 .2105 385 ---- .2705B ---- ---- .2615 +.0110 .2505 390 ---- .3420B ---- .3420B .3040 +.0115 .2925 395 ---- ---- ---- ---- .3490 +.0130 .3360 400 ---- .4360B ---- .4360B .3950 +.0135 .3815 405 ---- ---- ---- ---- .4420 +.0140 .4280 410 ---- ---- ---- ---- .4900 +.0145 .4755 415 ---- ---- ---- ---- .5380 +.0140 .5240 420 ---- .6085B ---- .6085B .5870 +.0145 .5725 425 ---- ---- ---- ---- .6360 +.0145 .6215 430 ---- ---- ---- ---- .6855 +.0150 .6705 435 ---- ---- ---- ---- .7350 +.0150 .7200 440 ---- ---- ---- ---- .7850 +.0150 .7700 445 ---- ---- ---- ---- .8345 +.0150 .8195 450 ---- ---- ---- ---- .8845 +.0150 .8695 455 ---- ---- ---- ---- .9345 +.0150 .9195 460 ---- ---- ---- ---- .9845 +.0150 .9695 465 ---- ---- ---- ---- 1.0345 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.0155 -.0150 1.0305 265 ---- ---- ---- ---- .9655 -.0150 .9805 270 ---- ---- ---- ---- .9155 -.0150 .9305 275 ---- ---- ---- ---- .8655 -.0150 .8805 280 ---- ---- ---- ---- .8155 -.0150 .8305 285 ---- ---- ---- ---- .7660 -.0150 .7810 290 ---- ---- ---- ---- .7160 -.0150 .7310 295 ---- ---- ---- ---- .6665 -.0150 .6815 300 ---- ---- .5745A .5745A .6175 -.0150 .6325 305 ---- ---- ---- ---- .5685 -.0150 .5835 310 ---- ---- .4775A .4775A .5200 -.0145 .5345 315 ---- ---- ---- ---- .4715 -.0150 .4865 320 ---- ---- .3830A .3830A .4245 -.0145 .4390 325 ---- ---- .3630A .3630A .3780 -.0140 .3920 330 ---- ---- .2940A .2940A .3325 -.0140 .3465 335 ---- ---- .2405A .2405A .2890 -.0135 .3025 340 ---- ---- .2025A .2025A .2475 -.0125 .2600 345 ---- ---- .1680A .1680A .2085 -.0120 .2205 350 ---- ---- .1340A .1340A .1725 -.0110 .1835 355 ---- ---- .1075A .1075A .1400 -.0105 .1505 360 ---- ---- .0865A .0865A .1120 -.0095 .1215 365 ---- ---- .0640A .0640A .0880 -.0080 .0960 370 ---- ---- .0490A .0490A .0680 -.0070 .0750 375 ---- ---- .0370A .0370A .0520 -.0060 .0580 380 ---- ---- .0280A .0280A .0390 -.0055 .0445 385 ---- ---- .0210A .0210A .0295 -.0040 .0335 390 ---- ---- .0160A .0160A .0220 -.0035 .0255 395 ---- ---- .0125A .0125A .0165 -.0025 .0190 400 ---- ---- .0100A .0100A .0125 -.0020 .0145 405 ---- ---- .0080A .0080A .0095 -.0015 .0110 410 ---- ---- .0065A .0065A .0070 -.0015 .0085 415 ---- ---- .0055A .0055A .0055 -.0010 .0065 420 ---- ---- ---- ---- .0040 -.0005 .0045 425 ---- ---- ---- ---- .0030 -.0005 .0035 430 ---- ---- ---- ---- .0025 UNCH .0025 435 ---- ---- ---- ---- .0020 UNCH .0020 440 ---- ---- ---- ---- .0015 UNCH .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W DEC22 Copper Weekly Wednesday Option - Week 3 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0015 UNCH .0015 295 ---- ---- ---- ---- .0020 UNCH .0020 300 ---- ---- ---- ---- .0025 -.0005 .0030 305 ---- ---- ---- ---- .0040 UNCH .0040 310 ---- ---- ---- ---- .0050 UNCH .0050 315 ---- .0075B ---- .0075B .0070 UNCH .0070 320 ---- .0110B ---- .0110B .0095 UNCH .0095 325 ---- .0160B ---- .0160B .0130 +.0005 .0125 330 ---- .0230B ---- .0230B .0175 +.0005 .0170 335 ---- .0320B ---- .0315B .0240 +.0015 .0225 340 ---- .0440B ---- .0440B .0325 +.0025 .0300 345 ---- .0595B ---- .0595B .0430 +.0025 .0405 350 ---- .0785B ---- .0785B .0570 +.0035 .0535 355 ---- .1010B ---- .1010B .0750 +.0050 .0700 360 ---- .1285B ---- .1280B .0965 +.0055 .0910 365 ---- .1595B ---- .1590B .1225 +.0070 .1155 370 ---- .1940B ---- .1935B .1520 +.0075 .1445 375 ---- .2285B ---- .2270B .1860 +.0085 .1775 380 ---- .2575B ---- .2575B .2230 +.0095 .2135 385 ---- .2720B ---- ---- .2635 +.0110 .2525 390 ---- .3445B ---- .3445B .3060 +.0115 .2945 395 ---- ---- ---- ---- .3505 +.0125 .3380 400 ---- .4375B ---- .4375B .3965 +.0135 .3830 405 ---- ---- ---- ---- .4430 +.0135 .4295 410 ---- ---- ---- ---- .4910 +.0140 .4770 415 ---- ---- ---- ---- .5390 +.0140 .5250 420 ---- .6315B ---- .6315B .5880 +.0150 .5730 425 ---- ---- ---- ---- .6370 +.0150 .6220 430 ---- ---- ---- ---- .6860 +.0150 .6710 435 ---- ---- ---- ---- .7355 +.0150 .7205 440 ---- ---- ---- ---- .7850 +.0150 .7700 445 ---- ---- ---- ---- .8350 +.0150 .8200 450 ---- ---- ---- ---- .8845 +.0150 .8695 455 ---- ---- ---- ---- .9345 +.0150 .9195 460 ---- ---- ---- ---- .9845 +.0150 .9695 465 ---- ---- ---- ---- 1.0345 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 265 ---- ---- ---- ---- .9655 ---- ---- 270 ---- ---- ---- ---- .9160 ---- ---- 275 ---- ---- ---- ---- .8660 ---- ---- 280 ---- ---- ---- ---- .8165 ---- ---- 285 ---- ---- ---- ---- .7670 ---- ---- 290 ---- ---- ---- ---- .7175 ---- ---- 295 ---- ---- ---- ---- .6680 ---- ---- 300 ---- ---- ---- ---- .6185 ---- ---- 305 ---- ---- ---- ---- .5695 ---- ---- 310 ---- ---- ---- .4945A .5210 ---- ---- 315 ---- ---- ---- ---- .4725 ---- ---- 320 ---- ---- ---- .3995A .4250 ---- ---- 325 ---- ---- ---- ---- .3785 ---- ---- 330 ---- ---- ---- .3100A .3335 ---- ---- 335 ---- ---- ---- ---- .2905 ---- ---- 340 ---- ---- ---- .2285A .2495 ---- ---- 345 ---- ---- ---- .1925A .2120 ---- ---- 350 ---- ---- ---- .1590A .1770 ---- ---- 355 ---- ---- ---- .1295A .1455 ---- ---- 360 ---- ---- ---- .1040A .1175 ---- ---- 365 ---- ---- ---- .0820A .0935 ---- ---- 370 ---- ---- ---- .0640A .0730 ---- ---- 375 ---- ---- ---- .0495A .0565 ---- ---- 380 ---- ---- ---- .0380A .0425 ---- ---- 385 ---- ---- ---- .0290A .0320 ---- ---- 390 ---- ---- ---- .0220A .0240 ---- ---- 395 ---- ---- ---- .0170A .0180 ---- ---- 400 ---- ---- ---- .0130A .0140 ---- ---- 405 ---- ---- ---- .0105A .0105 ---- ---- 410 ---- ---- ---- .0085A .0080 ---- ---- 415 ---- ---- ---- .0070A .0065 ---- ---- 420 ---- ---- ---- .0060A .0050 ---- ---- 425 ---- ---- ---- .0050A .0040 ---- ---- 430 ---- ---- ---- .0045A .0035 ---- ---- 435 ---- ---- ---- .0035A .0025 ---- ---- 440 ---- ---- ---- .0035A .0020 ---- ---- 445 ---- ---- ---- .0030A .0020 ---- ---- 450 ---- ---- ---- .0030A .0015 ---- ---- 455 ---- ---- ---- .0025A .0015 ---- ---- 460 ---- ---- ---- .0025A .0010 ---- ---- 465 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 PUT 265 ---- ---- ---- .0025A .0010 ---- ---- 270 ---- ---- ---- .0025A .0015 ---- ---- 275 ---- ---- ---- .0025A .0015 ---- ---- 280 ---- ---- ---- .0030A .0020 ---- ---- 285 ---- ---- ---- .0035A .0025 ---- ---- 290 ---- ---- ---- .0035A .0030 ---- ---- 295 ---- ---- ---- .0040A .0035 ---- ---- 300 ---- ---- ---- .0050A .0040 ---- ---- 305 ---- ---- ---- .0055A .0050 ---- ---- 310 ---- ---- ---- .0065A .0065 ---- ---- 315 ---- ---- ---- .0085A .0080 ---- ---- 320 ---- ---- ---- .0105A .0105 ---- ---- 325 ---- ---- ---- .0140A .0135 ---- ---- 330 ---- ---- ---- .0190A .0185 ---- ---- 335 ---- ---- ---- .0255A .0255 ---- ---- 340 ---- ---- ---- .0345A .0345 ---- ---- 345 ---- ---- ---- .0460A .0465 ---- ---- 350 ---- ---- ---- .0605A .0620 ---- ---- 355 ---- ---- ---- .0785A .0800 ---- ---- 360 ---- ---- ---- .0995A .1025 ---- ---- 365 ---- ---- ---- .1250A .1280 ---- ---- 370 ---- ---- ---- .1540A .1575 ---- ---- 375 ---- ---- ---- .1870A .1905 ---- ---- 380 ---- ---- ---- .2230A .2270 ---- ---- 385 ---- ---- ---- ---- .2660 ---- ---- 390 ---- ---- ---- .3025A .3080 ---- ---- 395 ---- ---- ---- ---- .3520 ---- ---- 400 ---- ---- ---- .3910A .3975 ---- ---- 405 ---- ---- ---- ---- .4440 ---- ---- 410 ---- ---- ---- ---- .4920 ---- ---- 415 ---- ---- ---- ---- .5400 ---- ---- 420 ---- ---- ---- .5820A .5885 ---- ---- 425 ---- ---- ---- ---- .6375 ---- ---- 430 ---- ---- ---- ---- .6870 ---- ---- 435 ---- ---- ---- ---- .7360 ---- ---- 440 ---- ---- ---- ---- .7855 ---- ---- 445 ---- ---- ---- ---- .8355 ---- ---- 450 ---- ---- ---- ---- .8850 ---- ---- 455 ---- ---- ---- ---- .9350 ---- ---- 460 ---- ---- ---- ---- .9845 ---- ---- 465 ---- ---- ---- ---- 1.0345 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.2655 -.0155 1.2810 240 ---- ---- ---- ---- 1.2155 -.0155 1.2310 245 ---- ---- ---- ---- 1.1655 -.0155 1.1810 250 ---- ---- ---- ---- 1.1155 -.0155 1.1310 255 ---- ---- ---- ---- 1.0655 -.0155 1.0810 260 ---- ---- ---- ---- 1.0155 -.0155 1.0310 265 ---- ---- ---- ---- .9655 -.0155 .9810 270 ---- ---- ---- ---- .9155 -.0155 .9310 275 ---- ---- ---- ---- .8655 -.0155 .8810 280 ---- ---- ---- ---- .8155 -.0155 .8310 285 ---- ---- ---- ---- .7655 -.0155 .7810 290 ---- ---- ---- ---- .7155 -.0155 .7310 295 ---- ---- ---- ---- .6655 -.0155 .6810 300 ---- ---- ---- ---- .6155 -.0155 .6310 305 ---- ---- ---- ---- .5655 -.0155 .5810 310 ---- ---- ---- ---- .5155 -.0155 .5310 315 ---- ---- ---- ---- .4655 -.0155 .4810 320 ---- ---- ---- ---- .4155 -.0155 .4310 325 ---- ---- ---- ---- .3655 -.0155 .3810 330 ---- ---- ---- ---- .3155 -.0155 .3310 335 ---- ---- ---- ---- .2655 -.0155 .2810 340 ---- ---- ---- ---- .2155 -.0155 .2310 345 ---- ---- ---- ---- .1655 -.0155 .1810 350 ---- ---- .0620A .0620A .1155 -.0160 .1315 355 ---- ---- .0250A .0250A .0655 -.0185 .0840 360 .0035 .0035 .0035 .0180B .0155 -.0270 1 .0425 365 ---- ---- .0010A .0010A .0000 -.0150 .0150 1 1 370 ---- ---- .0005A .0005A .0000 -.0035 .0035 9 9 375 ---- ---- ---- ---- .0000 -.0010 .0010 380 ---- ---- ---- ---- .0000 -.0005 .0005 1 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0005 .0005 395 ---- ---- ---- ---- .0000 -.0005 .0005 1 400 ---- ---- ---- ---- .0000 -.0005 .0005 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 1 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 13 H4M NOV22 Copper Weekly Monday 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 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 5 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 5 350 ---- .0050B ---- .0050B .0000 -.0010 1 .0010 10 355 ---- .0210B .0010A .0200B .0000 -.0035 1 .0035 9 360 ---- .0535B .0010A .0525B .0000 -.0120 .0120 1 11 365 ---- .0990B ---- .0980B .0345 UNCH .0345 10 10 370 ---- .1070B ---- .1070B .0845 +.0115 .0730 375 ---- ---- ---- ---- .1345 +.0140 .1205 380 ---- ---- ---- ---- .1845 +.0150 .1695 385 ---- ---- ---- ---- .2345 +.0145 .2200 390 ---- ---- ---- ---- .2845 +.0145 .2700 395 ---- ---- ---- ---- .3345 +.0145 .3200 400 ---- ---- ---- ---- .3845 +.0145 .3700 405 ---- ---- ---- ---- .4345 +.0145 .4200 410 ---- ---- ---- ---- .4845 +.0145 .4700 415 ---- ---- ---- ---- .5345 +.0145 .5200 420 ---- ---- ---- ---- .5845 +.0145 .5700 425 ---- ---- ---- ---- .6345 +.0145 .6200 430 ---- ---- ---- ---- .6845 +.0145 .6700 435 ---- ---- ---- ---- .7345 +.0145 .7200 440 ---- ---- ---- ---- .7845 +.0145 .7700 445 ---- ---- ---- ---- .8345 +.0145 .8200 450 ---- ---- ---- ---- .8845 +.0145 .8700 455 ---- ---- ---- ---- .9345 +.0145 .9200 460 ---- ---- ---- ---- .9845 +.0145 .9700 465 ---- ---- ---- ---- 1.0345 +.0145 1.0200 470 ---- ---- ---- ---- 1.0845 +.0145 1.0700 475 ---- ---- ---- ---- 1.1345 +.0145 1.1200 480 ---- ---- ---- ---- 1.1845 +.0145 1.1700 485 ---- ---- ---- ---- 1.2345 +.0145 1.2200 490 ---- ---- ---- ---- 1.2845 +.0145 1.2700 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 11 50 H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 240 ---- ---- ---- ---- 1.2160 -.0145 1.2305 245 ---- ---- ---- ---- 1.1660 -.0145 1.1805 250 ---- ---- ---- ---- 1.1160 -.0145 1.1305 255 ---- ---- ---- ---- 1.0660 -.0145 1.0805 260 ---- ---- ---- ---- 1.0160 -.0145 1.0305 265 ---- ---- ---- ---- .9660 -.0145 .9805 270 ---- ---- ---- ---- .9160 -.0150 .9310 275 ---- ---- ---- ---- .8660 -.0150 .8810 280 ---- ---- ---- ---- .8160 -.0150 .8310 285 ---- ---- ---- ---- .7660 -.0150 .7810 290 ---- ---- ---- ---- .7160 -.0150 .7310 295 ---- ---- ---- ---- .6660 -.0150 .6810 300 ---- ---- ---- ---- .6160 -.0150 .6310 305 ---- ---- ---- ---- .5660 -.0150 .5810 310 ---- ---- ---- ---- .5160 -.0150 .5310 315 ---- ---- ---- ---- .4660 -.0150 .4810 320 ---- ---- ---- ---- .4160 -.0150 .4310 325 ---- ---- ---- ---- .3660 -.0150 .3810 330 ---- ---- ---- ---- .3160 -.0150 .3310 335 ---- ---- ---- ---- .2660 -.0150 .2810 340 ---- ---- .1735A .1735A .2160 -.0155 .2315 345 ---- ---- .1175A .1175A .1675 -.0155 .1830 350 ---- ---- .0785A .0785A .1205 -.0165 .1370 355 ---- ---- .0440A .0440A .0770 -.0170 .0940 360 ---- ---- .0270A .0270A .0420 -.0160 .0580 10 365 ---- ---- .0095A .0095A .0190 -.0120 1 .0310 370 .0055 .0055 .0040A .0075B .0070 -.0080 10 .0150 13 109 375 ---- ---- .0020A .0020A .0025 -.0045 1 .0070 380 .0020 .0020 .0015A .0015A .0010 -.0025 10 .0035 9 385 ---- ---- ---- ---- .0005 -.0010 .0015 390 ---- ---- ---- ---- .0005 -.0005 .0010 2 395 ---- ---- ---- ---- .0005 UNCH .0005 400 ---- ---- ---- ---- .0005 UNCH .0005 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 22 13 130 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 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 .0010 .0040B .0010 .0010 .0005 -.0005 3 .0010 3 345 ---- .0100B .0025A .0095B .0020 -.0010 .0030 350 ---- .0210B .0050A .0210B .0050 -.0015 2 .0065 5 355 ---- .0405B .0110A .0400B .0115 -.0025 .0140 10 360 .0580 .0695B .0240A .0330 .0265 -.0010 6 .0275 11 365 ---- .1075B .0495A .1065B .0535 +.0030 .0505 2 370 ---- .1345B ---- .1345B .0915 +.0070 .0845 375 ---- ---- ---- ---- .1370 +.0105 .1265 380 ---- .2300B ---- .2300B .1855 +.0125 .1730 1 385 ---- ---- ---- ---- .2350 +.0140 .2210 390 ---- ---- ---- ---- .2850 +.0150 .2700 395 ---- ---- ---- ---- .3350 +.0150 .3200 400 ---- ---- ---- ---- .3850 +.0150 .3700 405 ---- ---- ---- ---- .4350 +.0150 .4200 410 ---- ---- ---- ---- .4850 +.0150 .4700 415 ---- ---- ---- ---- .5350 +.0150 .5200 420 ---- ---- ---- ---- .5850 +.0150 .5700 425 ---- ---- ---- ---- .6350 +.0150 .6200 430 ---- ---- ---- ---- .6850 +.0150 .6700 435 ---- ---- ---- ---- .7350 +.0150 .7200 440 ---- ---- ---- ---- .7850 +.0150 .7700 445 ---- ---- ---- ---- .8350 +.0150 .8200 450 ---- ---- ---- ---- .8850 +.0150 .8700 455 ---- ---- ---- ---- .9350 +.0150 .9200 460 ---- ---- ---- ---- .9850 +.0155 .9695 465 ---- ---- ---- ---- 1.0350 +.0155 1.0195 470 ---- ---- ---- ---- 1.0850 +.0155 1.0695 475 ---- ---- ---- ---- 1.1350 +.0155 1.1195 480 ---- ---- ---- ---- 1.1850 +.0155 1.1695 485 ---- ---- ---- ---- 1.2350 +.0155 1.2195 490 ---- ---- ---- ---- 1.2850 +.0155 1.2695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 32 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.3655 -.0150 3.3805 050 ---- ---- ---- ---- 3.1155 -.0150 3.1305 075 ---- ---- ---- ---- 2.8655 -.0150 2.8805 100 ---- ---- ---- ---- 2.6155 -.0150 2.6305 125 ---- ---- ---- ---- 2.3655 -.0150 2.3805 150 ---- ---- ---- ---- 2.1155 -.0150 2.1305 175 ---- ---- ---- ---- 1.8655 -.0150 1.8805 200 ---- ---- ---- ---- 1.6155 -.0150 1.6305 220 ---- ---- ---- ---- 1.4155 -.0150 1.4305 225 ---- ---- ---- ---- 1.3655 -.0150 1.3805 230 ---- ---- ---- ---- 1.3155 -.0150 1.3305 235 ---- ---- ---- ---- 1.2655 -.0150 1.2805 240 ---- ---- ---- ---- 1.2155 -.0150 1.2305 245 ---- ---- ---- ---- 1.1655 -.0150 1.1805 250 ---- ---- ---- ---- 1.1155 -.0150 1.1305 255 ---- ---- ---- ---- 1.0660 -.0145 1.0805 260 ---- ---- ---- ---- 1.0160 -.0150 1.0310 265 ---- ---- ---- ---- .9660 -.0150 .9810 270 ---- ---- ---- ---- .9160 -.0150 .9310 275 ---- ---- ---- ---- .8665 -.0150 .8815 280 ---- ---- ---- ---- .8165 -.0150 .8315 285 ---- ---- ---- ---- .7670 -.0150 .7820 290 ---- ---- ---- ---- .7170 -.0150 .7320 295 ---- ---- ---- ---- .6675 -.0155 .6830 300 ---- ---- .5745A .5745A .6185 -.0150 .6335 305 ---- ---- ---- ---- .5695 -.0150 .5845 1 308 ---- ---- ---- ---- .5400 -.0155 .5555 309 ---- ---- ---- ---- .5305 -.0150 .5455 310 ---- ---- .4780A .4780A .5210 -.0150 .5360 311 ---- ---- ---- ---- .5110 -.0155 .5265 312 ---- ---- ---- ---- .5015 -.0150 .5165 313 ---- ---- ---- ---- .4920 -.0150 .5070 1 314 ---- ---- ---- ---- .4825 -.0150 .4975 315 ---- ---- ---- ---- .4730 -.0150 .4880 316 ---- ---- ---- ---- .4635 -.0150 .4785 317 ---- ---- ---- ---- .4540 -.0150 .4690 318 ---- ---- ---- ---- .4445 -.0150 .4595 319 ---- ---- ---- ---- .4350 -.0150 .4500 1 320 ---- ---- .3850A .3850A .4255 -.0150 .4405 321 ---- ---- ---- ---- .4165 -.0150 .4315 322 ---- ---- ---- ---- .4070 -.0150 .4220 323 ---- ---- ---- ---- .3980 -.0150 .4130 324 ---- ---- ---- ---- .3885 -.0150 .4035 325 ---- ---- ---- ---- .3795 -.0150 .3945 1 326 ---- ---- ---- ---- .3705 -.0150 .3855 327 ---- ---- ---- ---- .3615 -.0145 .3760 328 ---- ---- .3035A .3035A .3530 -.0145 .3675 1 329 ---- ---- .2950A .2950A .3440 -.0145 .3585 13 330 ---- ---- .2870A .2870A .3350 -.0145 .3495 331 ---- ---- .2790A .2790A .3265 -.0140 .3405 332 ---- ---- .2705A .2705A .3180 -.0140 .3320 333 ---- ---- .2630A .2630A .3095 -.0140 .3235 334 ---- ---- .2550A .2550A .3010 -.0140 .3150 10 335 ---- ---- .2470A .2470A .2925 -.0140 .3065 12 336 ---- ---- .2395A .2395A .2840 -.0140 .2980 337 ---- ---- .2320A .2320A .2760 -.0140 .2900 1 338 ---- ---- .2245A .2245A .2680 -.0135 .2815 9 339 ---- ---- .2170A .2170A .2600 -.0135 .2735 340 ---- ---- .2095A .2095A .2520 -.0135 .2655 12 341 ---- ---- .2030A .2030A .2440 -.0140 .2580 342 ---- ---- .1960A .1960A .2365 -.0135 .2500 6 343 ---- ---- .1895A .1895A .2290 -.0135 .2425 1 344 ---- ---- .1825A .1825A .2215 -.0135 .2350 3 345 ---- ---- .1760A .1760A .2140 -.0135 .2275 22 346 ---- ---- .1640A .1640A .2070 -.0135 .2205 13 347 ---- ---- .1575A .1575A .2000 -.0130 .2130 14 348 ---- ---- .1515A .1515A .1930 -.0130 .2060 15 349 ---- ---- .1455A .1455A .1860 -.0130 .1990 350 .1550 .1840B .1395A .1840B .1795 -.0130 3 .1925 8 66 351 ---- ---- .1340A .1340A .1730 -.0125 .1855 10 352 ---- ---- .1285A .1285A .1665 -.0125 .1790 353 ---- ---- .1235A .1235A .1600 -.0125 .1725 10 354 ---- ---- .1180A .1180A .1540 -.0125 .1665 355 ---- ---- .1130A .1130A .1480 -.0120 .1600 49 356 ---- ---- .1085A .1085A .1425 -.0115 .1540 357 ---- ---- .1045A .1045A .1365 -.0115 .1480 9 358 ---- ---- .0995A .0995A .1310 -.0115 .1425 359 ---- ---- .0950A .0950A .1255 -.0110 .1365 11 360 ---- ---- .0905A .0905A .1205 -.0105 .1310 4 625 361 .1165 .1190B .0860A .1060A .1155 -.0105 31 .1260 18 362 ---- ---- .0820A .0820A .1105 -.0100 .1205 106 363 .0930 .1090B .0780A .0930A .1055 -.0100 50 .1155 364 ---- ---- .0745A .0745A .1010 -.0095 .1105 10 365 .0775 .0995B .0710A .0775A .0965 -.0095 12 .1060 34 161 366 .0745 .0950B .0675A .0740A .0920 -.0090 4 .1010 4 27 367 ---- ---- .0640A .0640A .0880 -.0090 .0970 4 234 368 ---- ---- .0610A .0610A .0840 -.0085 .0925 4 14 369 ---- ---- .0580A .0580A .0800 -.0085 .0885 4 16 370 .0600 .0790B .0550A .0695A .0765 -.0080 2 .0845 220 371 ---- ---- .0525A .0525A .0725 -.0080 .0805 7 34 372 ---- ---- .0495A .0495A .0690 -.0075 .0765 4 373 ---- ---- .0470A .0470A .0660 -.0070 .0730 4 4 374 ---- ---- .0445A .0445A .0625 -.0070 .0695 375 ---- ---- .0425A .0425A .0595 -.0070 102 .0665 300 1159 376 ---- ---- .0400A .0400A .0565 -.0065 .0630 377 ---- ---- .0380A .0380A .0535 -.0065 .0600 10 378 ---- ---- .0360A .0360A .0510 -.0060 .0570 1 379 ---- ---- .0345A .0345A .0485 -.0060 .0545 380 .0350 .0475B .0325A .0475B .0460 -.0060 4 .0520 20 169 381 ---- ---- .0310A .0310A .0435 -.0055 .0490 4 7 382 ---- ---- .0290A .0290A .0415 -.0055 .0470 5 10 383 ---- ---- .0275A .0275A .0390 -.0055 .0445 384 ---- ---- .0260A .0260A .0370 -.0050 .0420 385 .0250 .0365B .0250 .0365B .0350 -.0050 51 .0400 10 341 386 ---- ---- .0235A .0235A .0335 -.0045 .0380 25 387 ---- ---- .0225A .0225A .0315 -.0045 .0360 4 388 ---- ---- .0210A .0210A .0300 -.0045 .0345 389 ---- ---- .0200A .0200A .0285 -.0040 .0325 3 390 ---- ---- .0190A .0190A .0270 -.0040 103 .0310 254 289 391 .0230 .0260B .0180A .0260B .0255 -.0040 5 .0295 11 392 .0225 .0245B .0170A .0220A .0240 -.0040 21 .0280 10 393 .0215 .0230B .0160A .0230B .0230 -.0035 41 .0265 394 .0210 .0220B .0155A .0220B .0215 -.0035 20 .0250 395 .0185 .0195 .0145A .0190A .0205 -.0030 9 .0235 22 115 396 .0175 .0195B .0140A .0195B .0195 -.0030 5 .0225 3 4 397 .0170 .0185B .0130A .0185B .0185 -.0030 4 .0215 5 6 398 .0160 .0175B .0125A .0170B .0175 -.0025 10 .0200 1 399 .0150 .0165B .0120A .0165B .0165 -.0025 5 .0190 41 400 .0115 .0155 .0115 .0155B .0155 -.0025 10 .0180 32 1996 401 .0135 .0135 .0110A .0145B .0145 -.0025 5 .0170 5 402 .0130 .0130 .0105A .0135B .0140 -.0025 25 .0165 5 403 .0125 .0125 .0100A .0130B .0130 -.0025 4 .0155 15 404 ---- ---- .0095A .0095A .0125 -.0020 .0145 15 405 ---- ---- .0090A .0090A .0115 -.0025 .0140 49 406 ---- ---- .0085A .0085A .0110 -.0020 .0130 10 407 ---- ---- .0080A .0080A .0105 -.0020 .0125 15 408 ---- ---- .0075A .0075A .0100 -.0020 .0120 409 ---- ---- .0075A .0075A .0095 -.0015 .0110 410 ---- ---- .0070A .0070A .0090 -.0015 1 .0105 8 81 415 .0080 .0080 .0055A .0070A .0065 -.0020 1 .0085 55 420 ---- ---- .0045A .0045A .0050 -.0015 .0065 3 877 425 ---- ---- .0035A .0035A .0040 -.0010 .0050 12 766 430 ---- ---- .0030A .0030A .0030 -.0015 .0045 1 57 435 ---- ---- .0030A .0030A .0025 -.0010 .0035 11 440 .0030 .0030 .0025A .0030 .0020 -.0010 1 .0030 1 1357 445 ---- ---- .0020A .0020A .0020 -.0005 .0025 28 450 .0015 .0015 .0015 .0015 .0015 -.0010 2 .0025 1361 455 ---- ---- ---- ---- .0015 -.0010 .0025 5 460 ---- ---- ---- ---- .0010 -.0010 .0020 59 465 ---- ---- ---- ---- .0010 -.0010 .0020 121 470 ---- ---- ---- ---- .0010 -.0010 .0020 9 475 ---- ---- ---- ---- .0010 -.0005 .0015 23 480 ---- ---- ---- ---- .0005 -.0010 .0015 4 12 485 ---- ---- ---- ---- .0005 -.0010 .0015 1 1 490 ---- ---- ---- ---- .0005 -.0010 .0015 30 495 ---- ---- ---- ---- .0005 -.0010 .0015 3 500 ---- ---- ---- ---- .0005 -.0010 .0015 1 10 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 1 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 -.0005 .0010 525 ---- ---- ---- ---- .0005 -.0005 .0010 10 530 ---- ---- ---- ---- .0005 -.0005 .0010 2 535 ---- ---- ---- ---- .0005 -.0005 .0010 540 ---- ---- ---- ---- .0005 UNCH .0005 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 16 555 ---- ---- ---- ---- .0005 UNCH .0005 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 1 600 ---- ---- ---- ---- .0005 UNCH .0005 12 625 ---- ---- ---- ---- .0005 UNCH .0005 2 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 6 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.3655 -.0150 3.3805 050 ---- ---- ---- ---- 3.1155 -.0150 3.1305 075 ---- ---- ---- ---- 2.8655 -.0150 2.8805 100 ---- ---- ---- ---- 2.6155 -.0150 2.6305 125 ---- ---- ---- ---- 2.3655 -.0150 2.3805 150 ---- ---- ---- ---- 2.1155 -.0150 2.1305 175 ---- ---- ---- ---- 1.8655 -.0150 1.8805 200 ---- ---- ---- ---- 1.6155 -.0150 1.6305 220 ---- ---- ---- ---- 1.4155 -.0150 1.4305 225 ---- ---- ---- ---- 1.3655 -.0150 1.3805 230 ---- ---- ---- ---- 1.3155 -.0150 1.3305 235 ---- ---- ---- ---- 1.2655 -.0150 1.2805 240 ---- ---- ---- ---- 1.2160 -.0145 1.2305 245 ---- ---- ---- ---- 1.1660 -.0150 1.1810 250 ---- ---- ---- ---- 1.1165 -.0150 1.1315 255 ---- ---- ---- ---- 1.0670 -.0150 1.0820 260 ---- ---- ---- ---- 1.0175 -.0150 1.0325 265 ---- ---- ---- ---- .9680 -.0150 .9830 270 ---- ---- .8750A .8750A .9190 -.0150 .9340 275 ---- ---- ---- ---- .8695 -.0155 .8850 280 ---- ---- .7780A .7780A .8210 -.0150 .8360 285 ---- ---- ---- ---- .7720 -.0155 .7875 290 ---- ---- .6825A .6825A .7240 -.0155 .7395 295 ---- ---- ---- ---- .6765 -.0155 .6920 300 ---- ---- .5895A .5895A .6295 -.0160 .6455 305 ---- ---- ---- ---- .5835 -.0160 .5995 310 ---- ---- .5005A .5005A .5385 -.0155 .5540 1 315 ---- ---- ---- ---- .4950 -.0150 .5100 316 ---- ---- .4380A .4380A .4860 -.0155 .5015 317 ---- ---- .4295A .4295A .4775 -.0155 .4930 318 ---- ---- .4215A .4215A .4690 -.0155 .4845 319 ---- ---- .4135A .4135A .4605 -.0155 .4760 320 ---- ---- .4055A .4055A .4520 -.0155 .4675 3 321 ---- ---- .3975A .3975A .4440 -.0150 .4590 322 ---- ---- .3890A .3890A .4355 -.0150 .4505 323 ---- ---- .3815A .3815A .4275 -.0150 .4425 324 ---- ---- .3740A .3740A .4190 -.0150 .4340 325 ---- ---- .3660A .3660A .4110 -.0150 .4260 1 326 ---- ---- .3585A .3585A .4030 -.0150 .4180 327 ---- ---- .3500A .3500A .3950 -.0150 .4100 328 ---- ---- .3435A .3435A .3870 -.0150 .4020 329 ---- ---- .3360A .3360A .3795 -.0145 .3940 330 ---- ---- .3285A .3285A .3715 -.0145 .3860 331 ---- ---- .3215A .3215A .3640 -.0140 .3780 332 ---- ---- .3145A .3145A .3565 -.0140 .3705 333 ---- ---- .3065A .3065A .3490 -.0140 .3630 334 ---- ---- .2995A .2995A .3415 -.0135 .3550 335 ---- ---- .2935A .2935A .3340 -.0135 .3475 10 336 ---- ---- .2865A .2865A .3265 -.0140 .3405 337 ---- ---- .2795A .2795A .3195 -.0135 .3330 338 ---- ---- .2730A .2730A .3120 -.0140 .3260 1 339 ---- ---- .2665A .2665A .3050 -.0135 .3185 340 ---- ---- .2600A .2600A .2980 -.0135 .3115 18 341 ---- ---- .2540A .2540A .2910 -.0135 .3045 8 342 ---- ---- .2425A .2425A .2845 -.0130 .2975 343 ---- ---- .2365A .2365A .2775 -.0135 .2910 344 ---- ---- .2305A .2305A .2710 -.0130 .2840 1 345 ---- ---- .2245A .2245A .2645 -.0130 .2775 10 346 ---- ---- .2185A .2185A .2580 -.0130 .2710 23 347 ---- ---- .2125A .2125A .2520 -.0125 .2645 348 ---- ---- .2070A .2070A .2455 -.0125 .2580 9 349 ---- ---- .2015A .2015A .2395 -.0125 .2520 8 350 .2025 .2375B .1960A .2375B .2335 -.0120 1 .2455 1 7 351 ---- ---- .1910A .1910A .2275 -.0120 .2395 352 ---- ---- .1855A .1855A .2220 -.0115 .2335 353 ---- ---- .1805A .1805A .2160 -.0115 .2275 354 ---- ---- .1755A .1755A .2105 -.0110 .2215 355 ---- ---- .1705A .1705A .2050 -.0110 .2160 1 356 ---- ---- .1655A .1655A .1995 -.0110 .2105 357 ---- ---- .1610A .1610A .1940 -.0110 .2050 358 ---- ---- .1565A .1565A .1885 -.0110 .1995 359 ---- ---- .1510A .1510A .1835 -.0105 .1940 360 ---- ---- .1465A .1465A .1785 -.0100 1 .1885 4 3 361 ---- ---- .1420A .1420A .1730 -.0105 .1835 362 ---- ---- .1380A .1380A .1680 -.0105 .1785 363 ---- ---- .1340A .1340A .1630 -.0105 .1735 364 ---- ---- .1295A .1295A .1585 -.0105 .1690 14 14 365 ---- ---- .1260A .1260A .1540 -.0100 .1640 5 246 366 ---- ---- .1220A .1220A .1495 -.0100 .1595 367 ---- ---- .1180A .1180A .1450 -.0100 .1550 368 .1315 .1315 .1145A .1320B .1405 -.0100 3 .1505 20 369 ---- ---- .1110A .1110A .1365 -.0095 .1460 10 10 370 ---- ---- .1075A .1075A .1325 -.0095 30 .1420 25 82 371 ---- ---- .1040A .1040A .1285 -.0090 .1375 10 372 ---- ---- .1005A .1005A .1245 -.0090 .1335 11 373 ---- ---- .0975A .0975A .1210 -.0085 .1295 374 ---- ---- .0945A .0945A .1170 -.0090 .1260 375 ---- ---- .0915A .0915A .1135 -.0085 .1220 15 376 ---- ---- .0885A .0885A .1100 -.0085 .1185 377 ---- ---- .0855A .0855A .1070 -.0080 .1150 378 ---- ---- .0830A .0830A .1035 -.0080 .1115 379 ---- ---- .0800A .0800A .1005 -.0075 .1080 14 14 380 ---- ---- .0775A .0775A .0970 -.0075 .1045 2 40 381 ---- ---- .0750A .0750A .0940 -.0075 .1015 10 10 382 ---- ---- .0725A .0725A .0910 -.0075 .0985 68 383 ---- ---- .0700A .0700A .0885 -.0070 .0955 10 384 ---- ---- .0675A .0675A .0855 -.0070 .0925 10 385 ---- ---- .0655A .0655A .0825 -.0070 .0895 5 13 386 ---- ---- .0630A .0630A .0800 -.0065 .0865 1 387 ---- ---- .0610A .0610A .0775 -.0065 .0840 10 11 388 ---- ---- .0590A .0590A .0750 -.0060 .0810 389 ---- ---- .0570A .0570A .0725 -.0060 .0785 3 390 ---- ---- .0550A .0550A .0700 -.0060 1 .0760 22 391 ---- ---- .0530A .0530A .0675 -.0060 .0735 392 ---- ---- .0515A .0515A .0650 -.0060 1 .0710 393 ---- ---- .0495A .0495A .0630 -.0055 .0685 394 ---- ---- .0480A .0480A .0610 -.0055 .0665 395 ---- ---- .0460A .0460A .0590 -.0050 .0640 396 ---- ---- .0445A .0445A .0570 -.0050 .0620 397 ---- ---- .0430A .0430A .0550 -.0050 .0600 398 ---- ---- .0415A .0415A .0530 -.0050 .0580 399 ---- ---- .0400A .0400A .0510 -.0050 .0560 10 400 ---- ---- .0385A .0385A .0495 -.0045 .0540 1 423 401 ---- ---- .0375A .0375A .0475 -.0050 .0525 402 ---- ---- .0360A .0360A .0460 -.0045 .0505 51 51 403 ---- ---- .0350A .0350A .0440 -.0050 .0490 404 ---- ---- .0335A .0335A .0425 -.0045 .0470 405 ---- ---- .0325A .0325A .0410 -.0045 .0455 108 406 ---- ---- .0315A .0315A .0395 -.0045 .0440 407 ---- ---- .0300A .0300A .0385 -.0040 .0425 408 ---- ---- .0290A .0290A .0370 -.0040 .0410 409 ---- ---- .0280A .0280A .0355 -.0040 .0395 10 410 ---- ---- .0270A .0270A .0345 -.0040 .0385 2 415 ---- ---- .0225A .0225A .0285 -.0035 .0320 14 420 ---- ---- .0190A .0190A .0240 -.0030 .0270 10 425 ---- ---- .0160A .0160A .0200 -.0030 .0230 1 10 430 ---- ---- .0135A .0135A .0165 -.0025 1 .0190 18 30 435 ---- ---- .0110A .0110A .0140 -.0020 .0160 440 .0085 .0120B .0080 .0120B .0120 -.0015 11 .0135 76 445 ---- ---- .0080A .0080A .0100 -.0015 .0115 23 450 ---- ---- .0070A .0070A .0085 -.0015 .0100 52 455 ---- ---- .0060A .0060A .0075 -.0010 .0085 10 460 ---- ---- .0050A .0050A .0065 -.0010 .0075 465 .0055 .0055 .0045A .0045A .0055 -.0010 1 .0065 4 470 ---- ---- .0040A .0040A .0050 -.0005 .0055 2 475 ---- ---- .0035A .0035A .0045 -.0005 .0050 480 ---- ---- .0035A .0035A .0040 -.0005 .0045 485 ---- ---- .0030A .0030A .0035 -.0005 .0040 1 490 ---- ---- .0030A .0030A .0035 UNCH .0035 25 495 ---- ---- .0025A .0025A .0030 -.0005 .0035 20 500 ---- ---- ---- ---- .0025 -.0005 .0030 4 505 ---- ---- ---- ---- .0025 -.0005 .0030 510 ---- ---- ---- ---- .0025 UNCH .0025 13 515 ---- ---- ---- ---- .0020 -.0005 .0025 520 ---- ---- ---- ---- .0020 UNCH .0020 1 525 ---- ---- ---- ---- .0020 UNCH .0020 1 530 ---- ---- ---- ---- .0015 -.0005 .0020 1 535 ---- ---- ---- ---- .0015 -.0005 .0020 540 ---- ---- ---- ---- .0015 UNCH .0015 545 ---- ---- ---- ---- .0015 UNCH .0015 550 ---- ---- ---- ---- .0015 UNCH .0015 555 ---- ---- ---- ---- .0010 -.0005 .0015 3 560 ---- ---- ---- ---- .0010 -.0005 .0015 565 ---- ---- ---- ---- .0010 -.0005 .0015 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0010 UNCH .0010 580 ---- ---- ---- ---- .0010 UNCH .0010 585 ---- ---- ---- ---- .0010 UNCH .0010 2 600 ---- ---- ---- ---- .0010 UNCH .0010 625 ---- ---- ---- ---- .0005 -.0005 .0010 650 ---- ---- ---- ---- .0005 -.0005 .0010 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.3655 -.0150 3.3805 050 ---- ---- ---- ---- 3.1155 -.0150 3.1305 075 ---- ---- ---- ---- 2.8655 -.0150 2.8805 100 ---- ---- ---- ---- 2.6155 -.0150 2.6305 125 ---- ---- ---- ---- 2.3655 -.0150 2.3805 150 ---- ---- ---- ---- 2.1155 -.0150 2.1305 175 ---- ---- ---- ---- 1.8655 -.0150 1.8805 1 5 200 ---- ---- ---- ---- 1.6155 -.0150 1.6305 1 220 ---- ---- ---- ---- 1.4155 -.0150 1.4305 225 ---- ---- ---- ---- 1.3655 -.0155 1.3810 230 ---- ---- ---- ---- 1.3160 -.0150 1.3310 235 ---- ---- ---- ---- 1.2660 -.0155 1.2815 240 ---- ---- ---- ---- 1.2165 -.0155 1.2320 245 ---- ---- ---- ---- 1.1670 -.0155 1.1825 250 ---- ---- ---- ---- 1.1175 -.0155 1.1330 255 ---- ---- ---- ---- 1.0685 -.0155 1.0840 260 ---- ---- .9775A .9775A 1.0195 -.0155 1.0350 265 ---- ---- ---- ---- .9710 -.0155 .9865 270 ---- ---- .8810A .8810A .9225 -.0155 .9380 2 275 ---- ---- ---- ---- .8745 -.0160 .8905 280 ---- ---- .7865A .7865A .8270 -.0160 .8430 285 ---- ---- ---- ---- .7805 -.0155 .7960 290 ---- ---- .6945A .6945A .7340 -.0160 .7500 295 ---- ---- ---- ---- .6885 -.0160 .7045 300 ---- ---- .6060A .6060A .6440 -.0155 .6595 305 ---- ---- ---- ---- .6005 -.0155 .6160 310 ---- ---- .5105A .5105A .5580 -.0155 .5735 315 ---- ---- .4710A .4710A .5165 -.0155 .5320 320 ---- ---- .4325A .4325A .4765 -.0150 .4915 4 325 ---- ---- .3955A .3955A .4380 -.0145 .4525 330 ---- ---- .3605A .3605A .4010 -.0145 .4155 335 ---- ---- .3275A .3275A .3660 -.0135 .3795 11 340 ---- ---- .2910A .2910A .3325 -.0130 .3455 76 341 ---- ---- .2855A .2855A .3260 -.0130 .3390 342 ---- ---- .2795A .2795A .3195 -.0130 .3325 343 ---- ---- .2735A .2735A .3135 -.0125 .3260 344 ---- ---- .2680A .2680A .3070 -.0125 .3195 345 ---- ---- .2620A .2620A .3010 -.0125 .3135 29 346 ---- ---- .2565A .2565A .2950 -.0125 .3075 347 ---- ---- .2510A .2510A .2890 -.0120 .3010 348 ---- ---- .2455A .2455A .2830 -.0120 .2950 349 ---- ---- .2405A .2405A .2775 -.0115 .2890 350 .2340 .2750B .2340 .2750B .2715 -.0115 1 .2830 2 63 351 ---- ---- .2305A .2305A .2660 -.0115 .2775 352 ---- ---- .2250A .2250A .2605 -.0110 .2715 353 ---- ---- .2200A .2200A .2550 -.0110 .2660 354 ---- ---- .2155A .2155A .2495 -.0110 .2605 355 ---- ---- .2105A .2105A .2440 -.0110 .2550 356 ---- ---- .2060A .2060A .2390 -.0105 .2495 357 ---- ---- .2010A .2010A .2335 -.0110 .2445 358 ---- ---- .1955A .1955A .2285 -.0105 .2390 359 ---- ---- .1910A .1910A .2235 -.0105 .2340 360 .2250 .2250 .1865A .2080A .2185 -.0105 2 .2290 27 361 ---- ---- .1820A .1820A .2140 -.0100 .2240 362 ---- ---- .1775A .1775A .2090 -.0100 .2190 363 ---- ---- .1735A .1735A .2045 -.0095 .2140 364 ---- ---- .1695A .1695A .1995 -.0100 .2095 365 ---- ---- .1655A .1655A .1950 -.0095 .2045 21 366 ---- ---- .1615A .1615A .1905 -.0095 .2000 367 ---- ---- .1575A .1575A .1865 -.0090 .1955 368 ---- ---- .1535A .1535A .1820 -.0090 .1910 369 ---- ---- .1500A .1500A .1780 -.0085 .1865 370 ---- ---- .1460A .1460A .1735 -.0090 .1825 1086 371 ---- ---- .1425A .1425A .1695 -.0085 .1780 372 ---- ---- .1390A .1390A .1655 -.0085 .1740 373 ---- ---- .1355A .1355A .1620 -.0080 .1700 374 ---- ---- .1320A .1320A .1580 -.0080 .1660 375 ---- ---- .1290A .1290A .1540 -.0080 .1620 283 1354 376 ---- ---- .1255A .1255A .1505 -.0080 .1585 377 ---- ---- .1225A .1225A .1470 -.0075 .1545 378 ---- ---- .1195A .1195A .1435 -.0075 .1510 379 ---- ---- .1165A .1165A .1400 -.0075 .1475 380 ---- ---- .1135A .1135A .1365 -.0070 .1435 10 22 381 ---- ---- .1105A .1105A .1330 -.0075 .1405 382 ---- ---- .1080A .1080A .1300 -.0070 .1370 383 ---- ---- ---- .1065A .1265 ---- ---- 385 ---- ---- .0995A .0995A .1205 -.0065 .1270 100 138 390 ---- ---- .0875A .0875A .1060 -.0060 .1120 770 1619 395 ---- ---- .0765A .0765A .0930 -.0055 .0985 315 316 400 .0770 .0825B .0665A .0820B .0815 -.0050 102 .0865 242 2594 405 ---- ---- .0580A .0580A .0710 -.0050 .0760 17 410 ---- ---- .0505A .0505A .0615 -.0050 .0665 899 415 ---- ---- .0440A .0440A .0535 -.0045 .0580 7 420 ---- ---- .0380A .0380A .0465 -.0040 .0505 1005 425 ---- ---- .0330A .0330A .0400 -.0040 .0440 8 2089 430 ---- ---- .0290A .0290A .0345 -.0040 .0385 14 435 .0250 .0305B .0250 .0305B .0300 -.0035 4 .0335 771 788 440 ---- ---- .0220A .0220A .0260 -.0030 200 .0290 15 1805 445 ---- ---- .0190A .0190A .0225 -.0030 .0255 10 450 .0200 .0200 .0165A .0190A .0195 -.0030 5 .0225 341 2275 455 ---- ---- .0145A .0145A .0170 -.0025 .0195 10 10 460 ---- ---- .0130A .0130A .0150 -.0025 100 .0175 16 465 ---- ---- .0115A .0115A .0130 -.0025 .0155 1 470 ---- ---- .0100A .0100A .0115 -.0020 .0135 342 475 .0100 .0100 .0090A .0100 .0105 -.0015 6 .0120 966 480 ---- ---- .0080A .0080A .0095 -.0010 .0105 818 485 ---- ---- .0070A .0070A .0085 -.0010 .0095 3 490 ---- ---- .0065A .0065A .0075 -.0010 .0085 14 495 ---- ---- .0060A .0060A .0065 -.0010 .0075 500 ---- ---- .0055A .0055A .0060 -.0010 .0070 1 505 ---- ---- .0050A .0050A .0055 -.0005 .0060 510 ---- ---- .0045A .0045A .0050 -.0005 .0055 515 ---- ---- .0040A .0040A .0045 -.0005 .0050 520 ---- ---- .0040A .0040A .0040 -.0005 .0045 1 525 ---- ---- .0035A .0035A .0040 UNCH .0040 530 ---- ---- .0035A .0035A .0035 -.0005 .0040 535 ---- ---- .0030A .0030A .0030 -.0005 .0035 540 ---- ---- ---- ---- .0030 UNCH .0030 8 8 545 ---- ---- ---- ---- .0025 -.0005 .0030 550 ---- ---- ---- ---- .0025 UNCH .0025 25 555 ---- ---- ---- ---- .0020 -.0005 .0025 560 ---- ---- ---- ---- .0020 UNCH .0020 565 ---- ---- ---- ---- .0020 UNCH .0020 570 ---- ---- ---- ---- .0020 UNCH .0020 575 ---- ---- ---- ---- .0015 UNCH .0015 580 ---- ---- ---- ---- .0015 UNCH .0015 585 ---- ---- ---- ---- .0015 UNCH .0015 600 ---- ---- ---- ---- .0010 UNCH .0010 625 ---- ---- ---- ---- .0010 UNCH .0010 3 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.3620 -.0185 3.3805 050 ---- ---- ---- ---- 3.1120 -.0185 3.1305 075 ---- ---- ---- ---- 2.8620 -.0185 2.8805 100 ---- ---- ---- ---- 2.6120 -.0185 2.6305 125 ---- ---- ---- ---- 2.3620 -.0185 2.3805 150 ---- ---- ---- ---- 2.1120 -.0185 2.1305 175 ---- ---- ---- ---- 1.8620 -.0185 1.8805 200 ---- ---- ---- ---- 1.6120 -.0185 1.6305 220 ---- ---- ---- ---- 1.4125 -.0185 1.4310 225 ---- ---- ---- ---- 1.3625 -.0190 1.3815 230 ---- ---- ---- ---- 1.3130 -.0190 1.3320 235 ---- ---- ---- ---- 1.2640 -.0190 1.2830 240 ---- ---- ---- ---- 1.2150 -.0190 1.2340 245 ---- ---- ---- ---- 1.1660 -.0190 1.1850 250 ---- ---- 1.0785A 1.0785A 1.1175 -.0190 1.1365 255 ---- ---- ---- ---- 1.0690 -.0195 1.0885 260 ---- ---- .9830A .9830A 1.0210 -.0195 1.0405 265 ---- ---- ---- ---- .9735 -.0195 .9930 270 ---- ---- .8890A .8890A .9265 -.0190 .9455 275 ---- ---- ---- ---- .8805 -.0185 .8990 280 ---- ---- .7980A .7980A .8345 -.0185 .8530 285 ---- ---- ---- ---- .7895 -.0185 .8080 290 ---- ---- .7095A .7095A .7450 -.0185 .7635 295 ---- ---- ---- ---- .7015 -.0185 .7200 300 ---- ---- .6250A .6250A .6590 -.0185 .6775 305 ---- ---- ---- ---- .6180 -.0180 .6360 310 ---- ---- .5450A .5450A .5775 -.0180 .5955 315 ---- ---- ---- ---- .5385 -.0175 .5560 320 ---- ---- .4700A .4700A .5010 -.0170 .5180 325 ---- ---- .4350A .4350A .4645 -.0165 .4810 330 ---- ---- .4010A .4010A .4300 -.0155 .4455 335 ---- ---- .3690A .3690A .3965 -.0150 .4115 6 340 ---- ---- .3385A .3385A .3650 -.0140 .3790 16 345 ---- ---- .3100A .3100A .3350 -.0135 .3485 350 ---- ---- .2830A .2830A .3065 -.0130 .3195 19 355 ---- ---- .2580A .2580A .2805 -.0115 .2920 17 360 ---- ---- .2245A .2245A .2555 -.0110 .2665 365 ---- ---- .2035A .2035A .2325 -.0105 .2430 10 370 ---- ---- .1840A .1840A .2115 -.0090 .2205 375 ---- ---- .1660A .1660A .1915 -.0090 .2005 380 ---- ---- .1495A .1495A .1735 -.0080 .1815 12 42 385 ---- ---- .1345A .1345A .1565 -.0075 .1640 19 13 390 ---- ---- .1210A .1210A .1410 -.0070 .1480 395 ---- ---- .1085A .1085A .1270 -.0065 .1335 400 ---- ---- .0975A .0975A .1140 -.0060 265 .1200 533 511 405 ---- ---- .0870A .0870A .1020 -.0060 .1080 410 ---- ---- .0780A .0780A .0910 -.0060 .0970 10 415 ---- ---- .0695A .0695A .0815 -.0055 25 .0870 100 420 ---- ---- .0625A .0625A .0725 -.0055 .0780 4 425 ---- ---- .0555A .0555A .0645 -.0050 .0695 502 430 ---- ---- .0495A .0495A .0575 -.0050 .0625 435 ---- ---- .0445A .0445A .0510 -.0050 .0560 5 15 440 ---- ---- .0395A .0395A .0455 -.0045 .0500 445 ---- ---- .0355A .0355A .0405 -.0040 .0445 450 ---- ---- .0315A .0315A .0360 -.0040 265 .0400 519 517 455 ---- ---- .0280A .0280A .0320 -.0040 .0360 460 ---- ---- .0250A .0250A .0285 -.0035 25 .0320 100 465 ---- ---- .0225A .0225A .0255 -.0035 .0290 470 ---- ---- .0205A .0205A .0225 -.0035 .0260 10 475 ---- ---- .0180A .0180A .0205 -.0030 .0235 587 480 ---- ---- .0165A .0165A .0180 -.0030 .0210 1 485 ---- ---- .0150A .0150A .0165 -.0025 .0190 490 ---- ---- .0135A .0135A .0145 -.0025 .0170 495 ---- ---- .0120A .0120A .0130 -.0025 .0155 10 10 500 .0135 .0135 .0110A .0120A .0120 -.0020 2 .0140 11 505 ---- ---- .0100A .0100A .0110 -.0015 .0125 510 ---- ---- .0090A .0090A .0100 -.0015 .0115 515 ---- ---- .0085A .0085A .0090 -.0015 .0105 10 10 520 ---- ---- .0080A .0080A .0080 -.0015 .0095 525 ---- ---- .0070A .0070A .0075 -.0015 .0090 530 ---- ---- .0065A .0065A .0070 -.0010 .0080 1 535 ---- ---- .0060A .0060A .0065 -.0010 .0075 540 ---- ---- .0055A .0055A .0060 -.0010 .0070 545 ---- ---- .0055A .0055A .0055 -.0010 .0065 550 ---- ---- .0050A .0050A .0050 -.0010 .0060 1 555 ---- ---- .0045A .0045A .0045 -.0010 .0055 200 560 ---- ---- .0045A .0045A .0045 -.0005 .0050 1 565 ---- ---- .0040A .0040A .0040 -.0010 .0050 10 10 570 ---- ---- .0040A .0040A .0040 -.0005 .0045 575 ---- ---- .0035A .0035A .0035 -.0005 .0040 580 ---- ---- .0035A .0035A .0035 -.0005 .0040 600 ---- ---- ---- ---- .0025 -.0005 .0030 1 625 ---- ---- ---- ---- .0020 -.0005 .0025 650 ---- ---- ---- ---- .0015 -.0005 .0020 675 ---- ---- ---- ---- .0015 -.0005 .0020 700 ---- ---- ---- ---- .0010 -.0005 .0015 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 8 825 ---- ---- ---- ---- .0010 UNCH .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.3620 -.0185 3.3805 050 ---- ---- ---- ---- 3.1120 -.0185 3.1305 075 ---- ---- ---- ---- 2.8620 -.0185 2.8805 100 ---- ---- ---- ---- 2.6120 -.0185 2.6305 125 ---- ---- ---- ---- 2.3620 -.0185 2.3805 150 ---- ---- ---- ---- 2.1120 -.0185 2.1305 175 ---- ---- ---- ---- 1.8620 -.0185 1.8805 200 ---- ---- ---- ---- 1.6120 -.0185 1.6305 220 ---- ---- ---- ---- 1.4130 -.0185 1.4315 225 ---- ---- ---- ---- 1.3635 -.0185 1.3820 230 ---- ---- ---- ---- 1.3145 -.0185 1.3330 235 ---- ---- ---- ---- 1.2655 -.0185 1.2840 240 ---- ---- 1.1795A 1.1795A 1.2170 -.0185 1.2355 245 ---- ---- ---- ---- 1.1690 -.0185 1.1875 250 ---- ---- 1.0835A 1.0835A 1.1210 -.0185 1.1395 255 ---- ---- ---- ---- 1.0735 -.0185 1.0920 260 ---- ---- .9900A .9900A 1.0265 -.0190 1.0455 265 ---- ---- ---- ---- .9800 -.0190 .9990 270 ---- ---- .8985A .8985A .9340 -.0190 .9530 275 ---- ---- ---- ---- .8890 -.0190 .9080 280 ---- ---- .8095A .8095A .8440 -.0190 .8630 285 ---- ---- ---- ---- .8005 -.0190 .8195 290 ---- ---- .7240A .7240A .7575 -.0190 .7765 295 ---- ---- ---- ---- .7155 -.0185 .7340 300 ---- ---- .6425A .6425A .6740 -.0190 .6930 305 ---- ---- ---- ---- .6340 -.0185 .6525 310 ---- ---- .5655A .5655A .5950 -.0185 .6135 315 ---- ---- ---- ---- .5575 -.0180 .5755 320 ---- ---- .4930A .4930A .5210 -.0175 .5385 325 ---- ---- .4590A .4590A .4860 -.0170 .5030 330 ---- ---- .4265A .4265A .4525 -.0165 .4690 335 ---- ---- .3955A .3955A .4205 -.0155 .4360 340 ---- ---- .3660A .3660A .3900 -.0150 .4050 345 ---- ---- .3380A .3380A .3610 -.0140 .3750 350 ---- ---- .3120A .3120A .3330 -.0140 .3470 355 ---- ---- .2870A .2870A .3075 -.0125 .3200 4 360 ---- ---- .2525A .2525A .2830 -.0120 .2950 365 ---- ---- .2315A .2315A .2600 -.0115 .2715 4 370 ---- ---- .2115A .2115A .2385 -.0105 .2490 5 375 ---- ---- .1935A .1935A .2185 -.0100 .2285 380 ---- ---- .1765A .1765A .2000 -.0095 .2095 385 ---- ---- .1605A .1605A .1830 -.0085 .1915 2 390 ---- ---- .1465A .1465A .1670 -.0080 .1750 9 9 395 ---- ---- .1330A .1330A .1520 -.0075 .1595 9 9 400 ---- ---- .1210A .1210A .1385 -.0070 .1455 405 ---- ---- .1100A .1100A .1260 -.0065 .1325 410 ---- ---- .1000A .1000A .1145 -.0065 .1210 415 ---- ---- .0910A .0910A .1040 -.0060 .1100 420 ---- ---- .0825A .0825A .0945 -.0055 .1000 2 425 ---- ---- .0750A .0750A .0855 -.0055 .0910 430 ---- ---- .0680A .0680A .0775 -.0055 .0830 435 ---- ---- .0615A .0615A .0705 -.0050 .0755 440 ---- ---- .0560A .0560A .0635 -.0050 .0685 445 ---- ---- .0510A .0510A .0575 -.0050 .0625 450 ---- ---- .0460A .0460A .0520 -.0045 .0565 455 ---- ---- .0420A .0420A .0475 -.0040 .0515 460 ---- ---- .0380A .0380A .0430 -.0040 .0470 14 14 465 ---- ---- .0345A .0345A .0390 -.0040 .0430 470 ---- ---- .0315A .0315A .0350 -.0040 .0390 475 ---- ---- .0290A .0290A .0320 -.0035 .0355 480 ---- ---- .0265A .0265A .0290 -.0035 .0325 485 ---- ---- .0240A .0240A .0265 -.0030 .0295 490 ---- ---- .0220A .0220A .0240 -.0030 .0270 495 ---- ---- .0200A .0200A .0220 -.0030 .0250 500 ---- ---- .0185A .0185A .0200 -.0030 .0230 26 505 ---- ---- .0170A .0170A .0185 -.0025 .0210 10 510 ---- ---- .0155A .0155A .0165 -.0030 .0195 515 ---- ---- .0145A .0145A .0155 -.0025 .0180 520 ---- ---- .0135A .0135A .0140 -.0025 .0165 525 ---- ---- .0125A .0125A .0130 -.0020 .0150 530 ---- ---- .0115A .0115A .0120 -.0020 .0140 535 ---- ---- .0105A .0105A .0110 -.0020 .0130 540 ---- ---- .0100A .0100A .0105 -.0015 .0120 545 ---- ---- .0095A .0095A .0095 -.0020 .0115 550 ---- ---- .0090A .0090A .0090 -.0015 .0105 555 ---- ---- .0085A .0085A .0085 -.0015 .0100 560 ---- ---- .0080A .0080A .0075 -.0015 .0090 565 ---- ---- .0075A .0075A .0070 -.0015 .0085 10 570 ---- ---- .0070A .0070A .0070 -.0010 .0080 575 ---- ---- .0065A .0065A .0065 -.0010 .0075 580 ---- ---- .0060A .0060A .0060 -.0010 .0070 600 ---- ---- .0050A .0050A .0050 -.0005 .0055 625 ---- ---- .0040A .0040A .0040 -.0005 .0045 650 ---- ---- ---- ---- .0030 -.0005 .0035 675 ---- ---- ---- ---- .0025 -.0005 .0030 700 ---- ---- ---- ---- .0025 UNCH .0025 725 ---- ---- ---- ---- .0020 -.0005 .0025 750 ---- ---- ---- ---- .0020 UNCH .0020 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.3600 -.0205 3.3805 050 ---- ---- ---- ---- 3.1100 -.0205 3.1305 075 ---- ---- ---- ---- 2.8600 -.0205 2.8805 100 ---- ---- ---- ---- 2.6100 -.0205 2.6305 125 ---- ---- ---- ---- 2.3600 -.0205 2.3805 150 ---- ---- ---- ---- 2.1100 -.0205 2.1305 175 ---- ---- ---- ---- 1.8600 -.0205 1.8805 200 ---- ---- ---- ---- 1.6100 -.0205 1.6305 220 ---- ---- ---- ---- 1.4120 -.0210 1.4330 225 ---- ---- ---- ---- 1.3635 -.0205 1.3840 230 ---- ---- ---- ---- 1.3150 -.0205 1.3355 235 ---- ---- ---- ---- 1.2665 -.0210 1.2875 240 ---- ---- 1.1840A 1.1840A 1.2190 -.0205 1.2395 245 ---- ---- ---- ---- 1.1710 -.0210 1.1920 250 ---- ---- 1.0900A 1.0900A 1.1240 -.0210 1.1450 255 ---- ---- ---- ---- 1.0775 -.0210 1.0985 260 ---- ---- .9980A .9980A 1.0310 -.0210 1.0520 265 ---- ---- ---- ---- .9855 -.0210 1.0065 270 ---- ---- .9085A .9085A .9405 -.0210 .9615 275 ---- ---- ---- ---- .8965 -.0205 .9170 280 ---- ---- .8225A .8225A .8530 -.0205 .8735 285 ---- ---- ---- ---- .8105 -.0205 .8310 290 ---- ---- .7400A .7400A .7690 -.0200 .7890 295 ---- ---- ---- ---- .7280 -.0205 .7485 300 ---- ---- .6615A .6615A .6885 -.0200 .7085 305 ---- ---- ---- ---- .6500 -.0195 .6695 310 ---- ---- .5875A .5875A .6125 -.0195 .6320 315 ---- ---- .5520A .5520A .5765 -.0190 .5955 320 ---- ---- .5180A .5180A .5415 -.0185 .5600 325 ---- ---- .4850A .4850A .5080 -.0180 .5260 330 ---- ---- .4540A .4540A .4760 -.0175 .4935 335 ---- ---- .4235A .4235A .4450 -.0170 .4620 340 ---- ---- .3950A .3950A .4155 -.0160 .4315 345 ---- ---- .3680A .3680A .3870 -.0160 .4030 350 ---- ---- .3420A .3420A .3600 -.0155 .3755 355 ---- ---- .3050A .3050A .3345 -.0145 .3490 8 360 ---- ---- .2825A .2825A .3105 -.0140 .3245 365 ---- ---- .2615A .2615A .2880 -.0130 .3010 370 ---- ---- .2415A .2415A .2665 -.0125 .2790 375 ---- ---- .2230A .2230A .2465 -.0120 .2585 380 ---- ---- .2060A .2060A .2275 -.0115 .2390 2 385 ---- ---- .1895A .1895A .2100 -.0105 .2205 390 ---- ---- .1745A .1745A .1935 -.0100 .2035 1 395 ---- ---- .1610A .1610A .1785 -.0095 .1880 400 ---- ---- .1480A .1480A .1640 -.0095 .1735 9 405 ---- ---- .1360A .1360A .1510 -.0085 .1595 410 ---- ---- .1255A .1255A .1390 -.0080 .1470 14 415 ---- ---- .1155A .1155A .1280 -.0075 .1355 420 ---- ---- .1060A .1060A .1175 -.0075 .1250 3 425 ---- ---- .0975A .0975A .1080 -.0070 .1150 430 ---- ---- .0900A .0900A .0995 -.0065 .1060 1 435 ---- ---- .0825A .0825A .0915 -.0060 .0975 440 ---- ---- .0760A .0760A .0840 -.0060 .0900 10 25 445 ---- ---- .0700A .0700A .0775 -.0050 .0825 450 ---- ---- .0645A .0645A .0710 -.0050 .0760 2 455 ---- ---- .0595A .0595A .0655 -.0045 .0700 460 ---- ---- .0550A .0550A .0600 -.0045 .0645 465 ---- ---- .0505A .0505A .0555 -.0040 .0595 470 ---- ---- .0465A .0465A .0510 -.0040 .0550 475 ---- ---- .0430A .0430A .0465 -.0040 .0505 480 ---- ---- .0400A .0400A .0430 -.0035 .0465 485 ---- ---- .0370A .0370A .0395 -.0035 .0430 490 ---- ---- .0340A .0340A .0365 -.0035 .0400 495 ---- ---- .0320A .0320A .0335 -.0035 .0370 500 ---- ---- .0295A .0295A .0310 -.0030 .0340 505 ---- ---- .0275A .0275A .0290 -.0025 .0315 510 ---- ---- .0255A .0255A .0265 -.0030 .0295 515 ---- ---- .0240A .0240A .0250 -.0025 .0275 520 ---- ---- .0225A .0225A .0230 -.0025 .0255 10 525 ---- ---- .0210A .0210A .0215 -.0020 .0235 530 ---- ---- .0195A .0195A .0200 -.0020 .0220 535 ---- ---- .0185A .0185A .0185 -.0020 .0205 540 ---- ---- .0175A .0175A .0175 -.0020 .0195 17 545 ---- ---- .0165A .0165A .0165 -.0015 .0180 550 ---- ---- .0155A .0155A .0155 -.0015 .0170 555 ---- ---- .0145A .0145A .0145 -.0015 .0160 560 ---- ---- .0140A .0140A .0135 -.0015 .0150 565 ---- ---- .0130A .0130A .0130 -.0010 .0140 570 ---- ---- .0125A .0125A .0120 -.0015 .0135 11 575 ---- ---- .0120A .0120A .0115 -.0010 .0125 580 ---- ---- .0110A .0110A .0110 -.0010 .0120 600 ---- ---- ---- ---- .0090 -.0005 .0095 625 ---- ---- ---- ---- .0070 -.0010 .0080 650 ---- ---- ---- ---- .0060 -.0005 .0065 675 ---- ---- ---- ---- .0050 -.0005 .0055 700 ---- ---- ---- ---- .0045 UNCH .0045 725 ---- ---- ---- ---- .0040 UNCH .0040 750 ---- ---- ---- ---- .0035 UNCH .0035 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0030 UNCH .0030 825 ---- ---- ---- ---- .0030 +.0005 .0025 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.3600 -.0205 3.3805 050 ---- ---- ---- ---- 3.1100 -.0205 3.1305 075 ---- ---- ---- ---- 2.8600 -.0205 2.8805 100 ---- ---- ---- ---- 2.6100 -.0205 2.6305 125 ---- ---- ---- ---- 2.3600 -.0205 2.3805 150 ---- ---- ---- ---- 2.1100 -.0205 2.1305 175 ---- ---- ---- ---- 1.8600 -.0205 1.8805 200 ---- ---- ---- ---- 1.6100 -.0205 1.6305 220 ---- ---- 1.3805A 1.3805A 1.4135 -.0205 1.4340 225 ---- ---- ---- ---- 1.3655 -.0200 1.3855 230 ---- ---- ---- ---- 1.3175 -.0200 1.3375 235 ---- ---- ---- ---- 1.2695 -.0200 1.2895 240 ---- ---- 1.1895A 1.1895A 1.2225 -.0200 1.2425 245 ---- ---- ---- ---- 1.1755 -.0200 1.1955 250 ---- ---- 1.0970A 1.0970A 1.1290 -.0200 1.1490 255 ---- ---- ---- ---- 1.0830 -.0200 1.1030 260 ---- ---- 1.0070A 1.0070A 1.0380 -.0200 1.0580 265 ---- ---- ---- ---- .9935 -.0195 1.0130 270 ---- ---- .9200A .9200A .9495 -.0200 .9695 275 ---- ---- ---- ---- .9065 -.0195 .9260 280 ---- ---- .8365A .8365A .8640 -.0200 .8840 285 ---- ---- ---- ---- .8230 -.0195 .8425 290 ---- ---- .7570A .7570A .7825 -.0195 .8020 295 ---- ---- ---- ---- .7430 -.0195 .7625 300 ---- ---- .6810A .6810A .7045 -.0195 .7240 305 ---- ---- ---- ---- .6675 -.0190 .6865 310 ---- ---- .6095A .6095A .6310 -.0190 .6500 315 ---- ---- .5755A .5755A .5960 -.0185 .6145 320 ---- ---- .5425A .5425A .5620 -.0180 .5800 325 ---- ---- .5110A .5110A .5290 -.0175 .5465 330 ---- ---- .4800A .4800A .4975 -.0170 .5145 335 ---- ---- .4510A .4510A .4675 -.0165 .4840 340 ---- ---- .4230A .4230A .4385 -.0160 .4545 345 ---- ---- .3960A .3960A .4105 -.0160 .4265 350 ---- ---- .3705A .3705A .3845 -.0155 .4000 20 355 ---- ---- .3325A .3325A .3595 -.0155 .3750 360 ---- ---- .3105A .3105A .3355 -.0155 .3510 5 365 ---- ---- .2900A .2900A .3130 -.0150 .3280 370 ---- ---- .2700A .2700A .2920 -.0140 .3060 375 ---- ---- .2510A .2510A .2720 -.0135 .2855 380 ---- ---- .2335A .2335A .2535 -.0125 .2660 385 ---- ---- .2175A .2175A .2360 -.0115 .2475 390 ---- ---- .2020A .2020A .2195 -.0105 .2300 395 ---- ---- .1880A .1880A .2040 -.0095 .2135 400 ---- ---- .1745A .1745A .1895 -.0090 .1985 40 405 ---- ---- .1625A .1625A .1760 -.0080 .1840 410 ---- ---- .1505A .1505A .1635 -.0075 .1710 415 ---- ---- .1400A .1400A .1515 -.0075 .1590 420 ---- ---- .1300A .1300A .1405 -.0070 .1475 425 ---- ---- .1210A .1210A .1305 -.0065 .1370 430 ---- ---- .1120A .1120A .1210 -.0065 .1275 435 ---- ---- .1050A .1050A .1125 -.0055 .1180 440 ---- ---- .0970A .0970A .1045 -.0055 .1100 445 ---- ---- .0905A .0905A .0965 -.0055 .1020 450 ---- ---- .0845A .0845A .0900 -.0045 .0945 20 455 ---- ---- .0785A .0785A .0835 -.0045 .0880 460 ---- ---- .0735A .0735A .0775 -.0040 .0815 465 ---- ---- .0685A .0685A .0720 -.0035 .0755 470 ---- ---- .0640A .0640A .0670 -.0030 .0700 475 ---- ---- .0595A .0595A .0620 -.0030 .0650 10 480 ---- ---- .0560A .0560A .0580 -.0025 .0605 485 ---- ---- .0520A .0520A .0535 -.0025 .0560 490 ---- ---- .0495A .0495A .0500 -.0025 .0525 495 ---- ---- .0465A .0465A .0465 -.0020 .0485 500 ---- ---- .0430A .0430A .0435 -.0020 .0455 6 505 ---- ---- .0410A .0410A .0405 -.0020 .0425 510 ---- ---- .0380A .0380A .0375 -.0020 .0395 515 ---- ---- .0360A .0360A .0355 -.0015 .0370 520 ---- ---- .0335A .0335A .0330 -.0015 .0345 525 ---- ---- .0315A .0315A .0310 -.0015 .0325 530 ---- ---- .0295A .0295A .0290 -.0015 .0305 535 ---- ---- .0280A .0280A .0275 -.0010 .0285 540 ---- ---- ---- ---- .0255 -.0010 .0265 545 ---- ---- ---- ---- .0245 -.0005 .0250 550 ---- ---- ---- ---- .0230 -.0005 .0235 1 555 ---- ---- ---- ---- .0215 -.0005 .0220 560 ---- ---- ---- ---- .0205 -.0005 .0210 565 ---- ---- ---- ---- .0195 -.0005 .0200 570 ---- ---- ---- ---- .0185 UNCH .0185 575 ---- ---- ---- ---- .0175 UNCH .0175 580 ---- ---- ---- ---- .0170 +.0005 .0165 600 ---- ---- ---- ---- .0140 +.0005 .0135 625 ---- ---- ---- ---- .0110 +.0005 .0105 650 ---- ---- ---- ---- .0090 +.0005 .0085 675 ---- ---- ---- ---- .0075 +.0010 .0065 700 ---- ---- ---- ---- .0065 +.0010 .0055 725 ---- ---- ---- ---- .0055 +.0010 .0045 750 ---- ---- ---- ---- .0050 +.0010 .0040 775 ---- ---- ---- ---- .0045 +.0010 .0035 800 ---- ---- ---- ---- .0040 +.0010 .0030 825 ---- ---- ---- ---- .0035 +.0010 .0025 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.3575 -.0220 3.3795 050 ---- ---- ---- ---- 3.1075 -.0220 3.1295 075 ---- ---- ---- ---- 2.8575 -.0220 2.8795 100 ---- ---- ---- ---- 2.6075 -.0220 2.6295 125 ---- ---- ---- ---- 2.3575 -.0220 2.3795 150 ---- ---- ---- ---- 2.1075 -.0220 2.1295 175 ---- ---- ---- ---- 1.8575 -.0220 1.8795 200 ---- ---- ---- ---- 1.6080 -.0225 1.6305 220 ---- ---- 1.3820A 1.3820A 1.4120 -.0235 1.4355 225 ---- ---- ---- ---- 1.3640 -.0240 1.3880 230 ---- ---- ---- ---- 1.3165 -.0240 1.3405 235 ---- ---- ---- ---- 1.2690 -.0240 1.2930 240 ---- ---- 1.1935A 1.1935A 1.2220 -.0245 1.2465 245 ---- ---- ---- ---- 1.1760 -.0245 1.2005 250 ---- ---- 1.1025A 1.1025A 1.1305 -.0240 1.1545 255 ---- ---- ---- ---- 1.0855 -.0235 1.1090 260 ---- ---- 1.0150A 1.0150A 1.0410 -.0235 1.0645 265 ---- ---- ---- ---- .9975 -.0230 1.0205 270 ---- ---- .9300A .9300A .9550 -.0220 .9770 275 ---- ---- ---- ---- .9130 -.0215 .9345 280 ---- ---- .8490A .8490A .8715 -.0210 .8925 285 ---- ---- ---- ---- .8315 -.0200 .8515 290 ---- ---- .7715A .7715A .7920 -.0195 .8115 295 ---- ---- ---- ---- .7535 -.0190 .7725 300 ---- ---- .6980A .6980A .7165 -.0185 .7350 305 ---- ---- ---- ---- .6800 -.0180 .6980 310 ---- ---- .6280A .6280A .6445 -.0180 .6625 315 ---- ---- .5950A .5950A .6100 -.0180 .6280 320 ---- ---- .5630A .5630A .5770 -.0175 .5945 325 ---- ---- .5320A .5320A .5450 -.0175 .5625 330 ---- ---- .5020A .5020A .5140 -.0180 .5320 335 ---- ---- .4730A .4730A .4845 -.0180 .5025 340 ---- ---- .4455A .4455A .4560 -.0180 .4740 345 ---- ---- .4195A .4195A .4290 -.0180 .4470 350 ---- ---- .3940A .3940A .4030 -.0180 .4210 5 355 ---- ---- .3705A .3705A .3780 -.0180 .3960 360 ---- ---- .3475A .3475A .3545 -.0180 .3725 365 ---- ---- .3260A .3260A .3325 -.0175 .3500 370 ---- ---- .3060A .3060A .3110 -.0175 .3285 375 ---- ---- .2865A .2865A .2915 -.0165 .3080 380 ---- ---- .2685A .2685A .2725 -.0160 .2885 385 ---- ---- .2515A .2515A .2550 -.0150 .2700 390 ---- ---- .2355A .2355A .2380 -.0145 .2525 395 ---- ---- .2200A .2200A .2225 -.0135 .2360 400 ---- ---- .2060A .2060A .2080 -.0125 .2205 4 405 ---- ---- .1925A .1925A .1940 -.0115 .2055 410 ---- ---- .1800A .1800A .1810 -.0110 .1920 415 ---- ---- .1685A .1685A .1690 -.0100 .1790 420 ---- ---- .1575A .1575A .1580 -.0085 .1665 425 ---- ---- .1470A .1470A .1475 -.0075 .1550 430 ---- ---- .1375A .1375A .1375 -.0070 .1445 435 ---- ---- .1290A .1290A .1280 -.0065 .1345 440 ---- ---- .1205A .1205A .1195 -.0055 .1250 445 ---- ---- .1125A .1125A .1115 -.0050 .1165 450 ---- ---- .1055A .1055A .1040 -.0045 .1085 455 ---- ---- .0985A .0985A .0970 -.0040 .1010 460 ---- ---- .0925A .0925A .0905 -.0035 .0940 465 ---- ---- .0865A .0865A .0840 -.0035 .0875 470 ---- ---- .0810A .0810A .0785 -.0030 .0815 475 ---- ---- ---- ---- .0730 -.0030 .0760 480 ---- ---- ---- ---- .0680 -.0025 .0705 485 ---- ---- ---- ---- .0635 -.0025 .0660 490 ---- ---- ---- ---- .0590 -.0025 .0615 495 ---- ---- ---- ---- .0550 -.0025 .0575 500 ---- ---- ---- ---- .0515 -.0020 .0535 505 ---- ---- ---- ---- .0480 -.0020 .0500 510 ---- ---- ---- ---- .0445 -.0025 .0470 515 ---- ---- ---- ---- .0415 -.0025 .0440 520 ---- ---- ---- ---- .0390 -.0020 .0410 525 ---- ---- ---- ---- .0365 -.0020 .0385 530 ---- ---- ---- ---- .0340 -.0020 .0360 535 ---- ---- ---- ---- .0320 -.0020 .0340 540 ---- ---- ---- ---- .0300 -.0020 .0320 545 ---- ---- ---- ---- .0280 -.0020 .0300 550 ---- ---- ---- ---- .0265 -.0020 .0285 555 ---- ---- ---- ---- .0245 -.0025 .0270 560 ---- ---- ---- ---- .0235 -.0020 .0255 565 ---- ---- ---- ---- .0220 -.0020 .0240 570 ---- ---- ---- ---- .0205 -.0020 .0225 575 ---- ---- ---- ---- .0195 -.0020 .0215 580 ---- ---- ---- ---- .0185 -.0020 .0205 600 ---- ---- ---- ---- .0150 -.0015 .0165 625 ---- ---- ---- ---- .0120 -.0015 .0135 650 ---- ---- ---- ---- .0100 -.0010 .0110 675 ---- ---- ---- ---- .0085 -.0010 .0095 700 ---- ---- ---- ---- .0075 -.0010 .0085 725 ---- ---- ---- ---- .0065 -.0010 .0075 750 ---- ---- ---- ---- .0060 -.0010 .0070 775 ---- ---- ---- ---- .0060 -.0005 .0065 800 ---- ---- ---- ---- .0055 -.0005 .0060 825 ---- ---- ---- ---- .0055 -.0005 .0060 6 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.3575 -.0220 3.3795 050 ---- ---- ---- ---- 3.1075 -.0220 3.1295 075 ---- ---- ---- ---- 2.8575 -.0220 2.8795 100 ---- ---- ---- ---- 2.6075 -.0220 2.6295 125 ---- ---- ---- ---- 2.3575 -.0220 2.3795 150 ---- ---- ---- ---- 2.1075 -.0220 2.1295 175 ---- ---- ---- ---- 1.8575 -.0220 1.8795 200 ---- ---- ---- ---- 1.6095 -.0240 1.6335 220 ---- ---- ---- ---- 1.4170 -.0255 1.4425 225 ---- ---- ---- ---- 1.3700 -.0260 1.3960 230 ---- ---- ---- ---- 1.3230 -.0265 1.3495 235 ---- ---- ---- ---- 1.2765 -.0270 1.3035 240 ---- ---- ---- ---- 1.2305 -.0275 1.2580 245 ---- ---- ---- ---- 1.1850 -.0280 1.2130 250 ---- ---- ---- ---- 1.1400 -.0285 1.1685 255 ---- ---- ---- ---- 1.0955 -.0290 1.1245 260 ---- ---- ---- ---- 1.0520 -.0290 1.0810 265 ---- ---- ---- ---- 1.0085 -.0295 1.0380 270 ---- ---- ---- ---- .9660 -.0300 .9960 275 ---- ---- ---- ---- .9245 -.0305 .9550 280 ---- ---- ---- ---- .8835 -.0310 .9145 285 ---- ---- ---- ---- .8435 -.0315 .8750 290 ---- ---- ---- ---- .8045 -.0320 .8365 295 ---- ---- ---- ---- .7665 -.0320 .7985 300 ---- ---- ---- ---- .7295 -.0325 .7620 305 ---- ---- ---- ---- .6940 -.0330 .7270 310 ---- ---- ---- ---- .6590 -.0335 .6925 315 ---- ---- ---- ---- .6260 -.0330 .6590 320 ---- ---- ---- ---- .5935 -.0335 .6270 325 ---- ---- ---- ---- .5625 -.0335 .5960 330 ---- ---- ---- ---- .5325 -.0340 .5665 335 ---- ---- ---- ---- .5035 -.0340 .5375 340 ---- ---- ---- ---- .4760 -.0340 .5100 345 ---- ---- ---- ---- .4490 -.0340 .4830 350 ---- ---- ---- ---- .4240 -.0335 .4575 355 ---- ---- ---- ---- .3995 -.0335 .4330 360 ---- ---- ---- ---- .3765 -.0330 .4095 365 ---- ---- ---- ---- .3545 -.0330 .3875 370 ---- ---- ---- ---- .3335 -.0325 .3660 375 ---- ---- ---- ---- .3135 -.0325 .3460 380 ---- ---- ---- ---- .2945 -.0320 .3265 385 ---- ---- ---- ---- .2770 -.0315 .3085 390 ---- ---- ---- ---- .2600 -.0310 .2910 395 ---- ---- ---- ---- .2440 -.0305 .2745 400 ---- ---- ---- ---- .2295 -.0295 .2590 405 ---- ---- ---- ---- .2150 -.0295 .2445 410 ---- ---- ---- ---- .2020 -.0285 .2305 415 ---- ---- ---- ---- .1895 -.0280 .2175 420 ---- ---- ---- ---- .1780 -.0270 .2050 425 ---- ---- ---- ---- .1670 -.0265 .1935 430 ---- ---- ---- ---- .1565 -.0260 .1825 435 ---- ---- ---- ---- .1470 -.0250 .1720 440 ---- ---- ---- ---- .1380 -.0245 .1625 445 ---- ---- ---- ---- .1295 -.0240 .1535 450 ---- ---- ---- ---- .1215 -.0230 .1445 455 ---- ---- ---- ---- .1140 -.0225 .1365 460 ---- ---- ---- ---- .1070 -.0220 .1290 465 ---- ---- ---- ---- .1005 -.0210 .1215 470 ---- ---- ---- ---- .0945 -.0200 .1145 475 ---- ---- ---- ---- .0885 -.0195 .1080 480 ---- ---- ---- ---- .0830 -.0190 .1020 485 ---- ---- ---- ---- .0780 -.0185 .0965 490 ---- ---- ---- ---- .0735 -.0175 .0910 495 ---- ---- ---- ---- .0690 -.0170 .0860 500 ---- ---- ---- ---- .0645 -.0165 .0810 505 ---- ---- ---- ---- .0610 -.0155 .0765 510 ---- ---- ---- ---- .0570 -.0155 .0725 515 ---- ---- ---- ---- .0535 -.0150 .0685 520 ---- ---- ---- ---- .0505 -.0140 .0645 525 ---- ---- ---- ---- .0475 -.0135 .0610 530 ---- ---- ---- ---- .0445 -.0135 .0580 535 ---- ---- ---- ---- .0420 -.0125 .0545 540 ---- ---- ---- ---- .0395 -.0120 .0515 545 ---- ---- ---- ---- .0370 -.0120 .0490 550 ---- ---- ---- ---- .0350 -.0115 .0465 555 ---- ---- ---- ---- .0330 -.0110 .0440 560 ---- ---- ---- ---- .0310 -.0105 .0415 565 ---- ---- ---- ---- .0295 -.0100 .0395 570 ---- ---- ---- ---- .0275 -.0095 .0370 575 ---- ---- ---- ---- .0260 -.0090 .0350 580 ---- ---- ---- ---- .0245 -.0090 .0335 600 ---- ---- ---- ---- .0195 -.0075 .0270 625 ---- ---- ---- ---- .0145 -.0065 .0210 650 ---- ---- ---- ---- .0110 -.0050 .0160 675 ---- ---- ---- ---- .0085 -.0040 .0125 700 ---- ---- ---- ---- .0065 -.0035 .0100 725 ---- ---- ---- ---- .0050 -.0030 .0080 750 ---- ---- ---- ---- .0040 -.0025 .0065 775 ---- ---- ---- ---- .0030 -.0020 .0050 800 ---- ---- ---- ---- .0025 -.0015 .0040 825 ---- ---- ---- ---- .0020 -.0015 .0035 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.3530 -.0235 3.3765 050 ---- ---- ---- ---- 3.1030 -.0235 3.1265 075 ---- ---- ---- ---- 2.8530 -.0235 2.8765 100 ---- ---- ---- ---- 2.6030 -.0235 2.6265 125 ---- ---- ---- ---- 2.3530 -.0235 2.3765 150 ---- ---- ---- ---- 2.1030 -.0235 2.1265 175 ---- ---- ---- ---- 1.8530 -.0235 1.8765 200 ---- ---- ---- ---- 1.6075 -.0255 1.6330 220 ---- ---- ---- ---- 1.4170 -.0275 1.4445 225 ---- ---- ---- ---- 1.3700 -.0280 1.3980 230 ---- ---- ---- ---- 1.3240 -.0285 1.3525 235 ---- ---- ---- ---- 1.2780 -.0290 1.3070 240 ---- ---- ---- ---- 1.2325 -.0295 1.2620 245 ---- ---- ---- ---- 1.1875 -.0300 1.2175 250 ---- ---- ---- ---- 1.1430 -.0305 1.1735 255 ---- ---- ---- ---- 1.0995 -.0305 1.1300 260 ---- ---- ---- ---- 1.0560 -.0310 1.0870 265 ---- ---- ---- ---- 1.0135 -.0315 1.0450 270 ---- ---- ---- ---- .9715 -.0320 1.0035 275 ---- ---- ---- ---- .9305 -.0325 .9630 280 ---- ---- ---- ---- .8905 -.0330 .9235 285 ---- ---- ---- ---- .8510 -.0335 .8845 290 ---- ---- ---- ---- .8130 -.0335 .8465 295 ---- ---- ---- ---- .7755 -.0340 .8095 300 ---- ---- ---- ---- .7395 -.0345 .7740 305 ---- ---- ---- ---- .7045 -.0345 .7390 310 ---- ---- ---- ---- .6705 -.0350 .7055 315 ---- ---- ---- ---- .6375 -.0350 .6725 320 ---- ---- ---- ---- .6055 -.0355 .6410 325 ---- ---- ---- ---- .5750 -.0360 .6110 330 ---- ---- ---- ---- .5455 -.0360 .5815 335 ---- ---- ---- ---- .5175 -.0355 .5530 340 ---- ---- ---- ---- .4900 -.0360 .5260 345 ---- ---- ---- ---- .4640 -.0355 .4995 350 ---- ---- ---- ---- .4390 -.0355 .4745 355 ---- ---- ---- ---- .4150 -.0355 .4505 360 ---- ---- ---- ---- .3920 -.0355 .4275 365 ---- ---- ---- ---- .3700 -.0350 .4050 370 ---- ---- ---- ---- .3495 -.0345 .3840 375 ---- ---- ---- ---- .3295 -.0345 .3640 380 ---- ---- ---- ---- .3110 -.0335 .3445 385 ---- ---- ---- ---- .2930 -.0335 .3265 390 ---- ---- ---- ---- .2765 -.0325 .3090 395 ---- ---- ---- ---- .2605 -.0320 .2925 400 ---- ---- ---- ---- .2455 -.0310 .2765 405 ---- ---- ---- ---- .2315 -.0305 .2620 410 ---- ---- ---- ---- .2180 -.0295 .2475 415 ---- ---- ---- ---- .2055 -.0290 .2345 420 ---- ---- ---- ---- .1935 -.0280 .2215 425 ---- ---- ---- ---- .1825 -.0270 .2095 430 ---- ---- ---- ---- .1720 -.0260 .1980 435 ---- ---- ---- ---- .1620 -.0255 .1875 440 ---- ---- ---- ---- .1530 -.0240 .1770 445 ---- ---- ---- ---- .1440 -.0235 .1675 450 ---- ---- ---- ---- .1360 -.0220 .1580 1 455 ---- ---- ---- ---- .1280 -.0215 .1495 460 ---- ---- ---- ---- .1205 -.0210 .1415 465 ---- ---- ---- ---- .1140 -.0195 .1335 470 ---- ---- ---- ---- .1075 -.0190 .1265 475 ---- ---- ---- ---- .1010 -.0185 .1195 480 ---- ---- ---- ---- .0955 -.0175 .1130 485 ---- ---- ---- ---- .0900 -.0170 .1070 490 ---- ---- ---- ---- .0850 -.0160 .1010 495 ---- ---- ---- ---- .0800 -.0155 .0955 500 ---- ---- ---- ---- .0755 -.0150 .0905 505 ---- ---- ---- ---- .0715 -.0145 .0860 510 ---- ---- ---- ---- .0675 -.0140 .0815 515 ---- ---- ---- ---- .0635 -.0135 .0770 520 ---- ---- ---- ---- .0600 -.0130 .0730 525 ---- ---- ---- ---- .0570 -.0125 .0695 530 ---- ---- ---- ---- .0540 -.0120 .0660 535 ---- ---- ---- ---- .0510 -.0115 .0625 540 ---- ---- ---- ---- .0480 -.0115 .0595 545 ---- ---- ---- ---- .0455 -.0110 .0565 550 ---- ---- ---- ---- .0430 -.0105 .0535 555 ---- ---- ---- ---- .0405 -.0105 .0510 560 ---- ---- ---- ---- .0385 -.0100 .0485 565 ---- ---- ---- ---- .0365 -.0095 .0460 570 ---- ---- ---- ---- .0345 -.0090 .0435 575 ---- ---- ---- ---- .0325 -.0090 .0415 580 ---- ---- ---- ---- .0310 -.0085 .0395 600 ---- ---- ---- ---- .0250 -.0075 .0325 625 ---- ---- ---- ---- .0195 -.0060 .0255 650 ---- ---- ---- ---- .0150 -.0050 .0200 675 ---- ---- ---- ---- .0120 -.0040 .0160 700 ---- ---- ---- ---- .0095 -.0035 .0130 725 ---- ---- ---- ---- .0075 -.0030 .0105 750 ---- ---- ---- ---- .0060 -.0025 .0085 775 ---- ---- ---- ---- .0050 -.0020 .0070 800 ---- ---- ---- ---- .0040 -.0020 .0060 825 ---- ---- ---- ---- .0035 -.0015 .0050 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.3530 -.0235 3.3765 050 ---- ---- ---- ---- 3.1030 -.0235 3.1265 075 ---- ---- ---- ---- 2.8530 -.0235 2.8765 100 ---- ---- ---- ---- 2.6030 -.0235 2.6265 125 ---- ---- ---- ---- 2.3530 -.0235 2.3765 150 ---- ---- ---- ---- 2.1030 -.0235 2.1265 175 ---- ---- ---- ---- 1.8535 -.0240 1.8775 200 ---- ---- ---- ---- 1.6100 -.0265 1.6365 220 ---- ---- ---- ---- 1.4215 -.0280 1.4495 225 ---- ---- ---- ---- 1.3750 -.0290 1.4040 230 ---- ---- ---- ---- 1.3295 -.0290 1.3585 235 ---- ---- ---- ---- 1.2840 -.0295 1.3135 240 ---- ---- ---- ---- 1.2390 -.0300 1.2690 245 ---- ---- ---- ---- 1.1945 -.0305 1.2250 250 ---- ---- ---- ---- 1.1505 -.0310 1.1815 255 ---- ---- ---- ---- 1.1075 -.0315 1.1390 260 ---- ---- ---- ---- 1.0645 -.0320 1.0965 265 ---- ---- ---- ---- 1.0225 -.0325 1.0550 270 ---- ---- ---- ---- .9815 -.0325 1.0140 275 ---- ---- ---- ---- .9410 -.0330 .9740 280 ---- ---- ---- ---- .9010 -.0340 .9350 285 ---- ---- ---- ---- .8625 -.0340 .8965 290 ---- ---- ---- ---- .8250 -.0340 .8590 295 ---- ---- ---- ---- .7880 -.0350 .8230 300 ---- ---- ---- ---- .7525 -.0350 .7875 305 ---- ---- ---- ---- .7180 -.0355 .7535 310 ---- ---- ---- ---- .6845 -.0355 .7200 315 ---- ---- ---- ---- .6520 -.0360 .6880 320 ---- ---- ---- ---- .6210 -.0360 .6570 325 ---- ---- ---- ---- .5910 -.0360 .6270 330 ---- ---- ---- ---- .5620 -.0360 .5980 335 ---- ---- ---- ---- .5340 -.0360 .5700 340 ---- ---- ---- ---- .5070 -.0360 .5430 345 ---- ---- ---- ---- .4810 -.0365 .5175 350 ---- ---- ---- ---- .4565 -.0360 .4925 355 ---- ---- ---- ---- .4325 -.0360 .4685 360 ---- ---- ---- ---- .4100 -.0355 .4455 365 ---- ---- ---- ---- .3880 -.0355 .4235 370 ---- ---- ---- ---- .3675 -.0350 .4025 375 ---- ---- ---- ---- .3480 -.0345 .3825 380 ---- ---- ---- ---- .3290 -.0345 .3635 385 ---- ---- ---- ---- .3115 -.0340 .3455 390 ---- ---- ---- ---- .2945 -.0335 .3280 395 ---- ---- ---- ---- .2785 -.0330 .3115 400 ---- ---- ---- ---- .2635 -.0320 .2955 405 ---- ---- ---- ---- .2490 -.0315 .2805 410 ---- ---- ---- ---- .2355 -.0310 .2665 415 ---- ---- ---- ---- .2230 -.0295 .2525 420 ---- ---- ---- ---- .2105 -.0295 .2400 425 ---- ---- ---- ---- .1995 -.0280 .2275 430 ---- ---- ---- ---- .1885 -.0275 .2160 435 ---- ---- ---- ---- .1785 -.0265 .2050 440 ---- ---- ---- ---- .1690 -.0255 .1945 445 ---- ---- ---- ---- .1595 -.0250 .1845 450 ---- ---- ---- ---- .1510 -.0240 .1750 455 ---- ---- ---- ---- .1430 -.0230 .1660 460 ---- ---- ---- ---- .1355 -.0220 .1575 465 ---- ---- ---- ---- .1280 -.0215 .1495 470 ---- ---- ---- ---- .1215 -.0205 .1420 475 ---- ---- ---- ---- .1150 -.0195 .1345 480 ---- ---- ---- ---- .1090 -.0190 .1280 485 ---- ---- ---- ---- .1030 -.0185 .1215 490 ---- ---- ---- ---- .0980 -.0175 .1155 495 ---- ---- ---- ---- .0925 -.0170 .1095 500 ---- ---- ---- ---- .0880 -.0160 .1040 505 ---- ---- ---- ---- .0830 -.0160 .0990 510 ---- ---- ---- ---- .0790 -.0155 .0945 515 ---- ---- ---- ---- .0750 -.0145 .0895 520 ---- ---- ---- ---- .0710 -.0145 .0855 525 ---- ---- ---- ---- .0675 -.0140 .0815 530 ---- ---- ---- ---- .0640 -.0135 .0775 535 ---- ---- ---- ---- .0605 -.0135 .0740 540 ---- ---- ---- ---- .0575 -.0130 .0705 545 ---- ---- ---- ---- .0545 -.0125 .0670 550 ---- ---- ---- ---- .0520 -.0120 .0640 555 ---- ---- ---- ---- .0495 -.0115 .0610 560 ---- ---- ---- ---- .0470 -.0115 .0585 565 ---- ---- ---- ---- .0445 -.0110 .0555 570 ---- ---- ---- ---- .0425 -.0105 .0530 575 ---- ---- ---- ---- .0405 -.0100 .0505 580 ---- ---- ---- ---- .0385 -.0100 .0485 600 ---- ---- ---- ---- .0315 -.0090 .0405 625 ---- ---- ---- ---- .0250 -.0075 .0325 650 ---- ---- ---- ---- .0195 -.0070 .0265 675 ---- ---- ---- ---- .0155 -.0060 .0215 700 ---- ---- ---- ---- .0125 -.0050 .0175 725 ---- ---- ---- ---- .0105 -.0040 .0145 750 ---- ---- ---- ---- .0085 -.0035 .0120 775 ---- ---- ---- ---- .0070 -.0030 .0100 800 ---- ---- ---- ---- .0060 -.0025 .0085 825 ---- ---- ---- ---- .0050 -.0025 .0075 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.3530 -.0235 3.3765 050 ---- ---- ---- ---- 3.1030 -.0235 3.1265 075 ---- ---- ---- ---- 2.8530 -.0235 2.8765 100 ---- ---- ---- ---- 2.6030 -.0235 2.6265 125 ---- ---- ---- ---- 2.3530 -.0235 2.3765 150 ---- ---- ---- ---- 2.1030 -.0235 2.1265 175 ---- ---- ---- ---- 1.8540 -.0250 1.8790 200 ---- ---- ---- ---- 1.6130 -.0270 1.6400 220 ---- ---- ---- ---- 1.4265 -.0290 1.4555 225 ---- ---- ---- ---- 1.3805 -.0295 1.4100 230 ---- ---- ---- ---- 1.3355 -.0300 1.3655 235 ---- ---- ---- ---- 1.2905 -.0305 1.3210 240 ---- ---- ---- ---- 1.2460 -.0310 1.2770 245 ---- ---- ---- ---- 1.2020 -.0315 1.2335 250 ---- ---- ---- ---- 1.1585 -.0325 1.1910 255 ---- ---- ---- ---- 1.1160 -.0325 1.1485 260 ---- ---- ---- ---- 1.0735 -.0335 1.1070 265 ---- ---- ---- ---- 1.0325 -.0335 1.0660 270 ---- ---- ---- ---- .9915 -.0340 1.0255 275 ---- ---- ---- ---- .9515 -.0345 .9860 280 ---- ---- ---- ---- .9125 -.0350 .9475 285 ---- ---- ---- ---- .8745 -.0350 .9095 290 ---- ---- ---- ---- .8370 -.0355 .8725 295 ---- ---- ---- ---- .8010 -.0360 .8370 300 ---- ---- ---- ---- .7660 -.0360 .8020 305 ---- ---- ---- ---- .7320 -.0365 .7685 310 ---- ---- ---- ---- .6990 -.0365 .7355 315 ---- ---- ---- ---- .6670 -.0370 .7040 320 ---- ---- ---- ---- .6365 -.0370 .6735 325 ---- ---- ---- ---- .6070 -.0365 .6435 330 ---- ---- ---- ---- .5780 -.0370 .6150 335 ---- ---- ---- ---- .5505 -.0370 .5875 340 ---- ---- ---- ---- .5240 -.0370 .5610 345 ---- ---- ---- ---- .4985 -.0370 .5355 350 ---- ---- ---- ---- .4740 -.0370 .5110 5 355 ---- ---- ---- ---- .4505 -.0365 .4870 360 ---- ---- ---- ---- .4280 -.0365 .4645 365 ---- ---- ---- ---- .4060 -.0365 .4425 370 ---- ---- ---- ---- .3855 -.0365 .4220 375 ---- ---- ---- ---- .3660 -.0360 .4020 380 ---- ---- ---- ---- .3475 -.0355 .3830 385 ---- ---- ---- ---- .3295 -.0350 .3645 390 ---- ---- ---- ---- .3125 -.0345 .3470 395 ---- ---- ---- ---- .2965 -.0340 .3305 400 ---- ---- ---- ---- .2815 -.0335 .3150 405 ---- ---- ---- ---- .2670 -.0325 .2995 410 ---- ---- ---- ---- .2535 -.0320 .2855 415 ---- ---- ---- ---- .2405 -.0310 .2715 420 ---- ---- ---- ---- .2280 -.0305 .2585 425 ---- ---- ---- ---- .2165 -.0295 .2460 430 ---- ---- ---- ---- .2055 -.0290 .2345 435 ---- ---- ---- ---- .1950 -.0280 .2230 440 ---- ---- ---- ---- .1855 -.0270 .2125 445 ---- ---- ---- ---- .1760 -.0260 .2020 450 ---- ---- ---- ---- .1670 -.0255 .1925 455 ---- ---- ---- ---- .1590 -.0240 .1830 460 ---- ---- ---- ---- .1510 -.0235 .1745 465 ---- ---- ---- ---- .1435 -.0225 .1660 1 470 ---- ---- ---- ---- .1365 -.0215 .1580 475 ---- ---- ---- ---- .1295 -.0210 .1505 480 ---- ---- ---- ---- .1230 -.0205 .1435 485 ---- ---- ---- ---- .1170 -.0200 .1370 490 ---- ---- ---- ---- .1115 -.0190 .1305 495 ---- ---- ---- ---- .1060 -.0185 .1245 500 ---- ---- ---- ---- .1005 -.0180 .1185 505 ---- ---- ---- ---- .0960 -.0175 .1135 510 ---- ---- ---- ---- .0910 -.0170 .1080 515 ---- ---- ---- ---- .0870 -.0165 .1035 520 ---- ---- ---- ---- .0825 -.0165 .0990 525 ---- ---- ---- ---- .0790 -.0155 .0945 530 ---- ---- ---- ---- .0750 -.0150 .0900 535 ---- ---- ---- ---- .0715 -.0150 .0865 540 ---- ---- ---- ---- .0680 -.0145 .0825 545 ---- ---- ---- ---- .0650 -.0140 .0790 550 ---- ---- ---- ---- .0620 -.0135 .0755 555 ---- ---- ---- ---- .0590 -.0135 .0725 560 ---- ---- ---- ---- .0565 -.0130 .0695 565 ---- ---- ---- ---- .0540 -.0125 .0665 570 ---- ---- ---- ---- .0515 -.0120 .0635 575 ---- ---- ---- ---- .0490 -.0120 .0610 580 ---- ---- ---- ---- .0470 -.0115 .0585 600 ---- ---- ---- ---- .0390 -.0105 .0495 625 ---- ---- ---- ---- .0315 -.0090 .0405 650 ---- ---- ---- ---- .0255 -.0075 .0330 675 ---- ---- ---- ---- .0205 -.0070 .0275 700 ---- ---- ---- ---- .0170 -.0060 .0230 2 725 ---- ---- ---- ---- .0140 -.0050 .0190 750 ---- ---- ---- ---- .0115 -.0050 .0165 775 ---- ---- ---- ---- .0095 -.0045 .0140 800 ---- ---- ---- ---- .0080 -.0040 .0120 825 ---- ---- ---- ---- .0070 -.0035 .0105 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.3465 -.0255 3.3720 050 ---- ---- ---- ---- 3.0965 -.0255 3.1220 075 ---- ---- ---- ---- 2.8465 -.0255 2.8720 100 ---- ---- ---- ---- 2.5965 -.0255 2.6220 125 ---- ---- ---- ---- 2.3465 -.0255 2.3720 150 ---- ---- ---- ---- 2.0965 -.0255 2.1220 175 ---- ---- ---- ---- 1.8490 -.0275 1.8765 200 ---- ---- ---- ---- 1.6100 -.0300 1.6400 220 ---- ---- ---- ---- 1.4250 -.0320 1.4570 225 ---- ---- ---- ---- 1.3800 -.0320 1.4120 230 ---- ---- ---- ---- 1.3350 -.0325 1.3675 235 ---- ---- ---- ---- 1.2905 -.0330 1.3235 240 ---- ---- ---- ---- 1.2465 -.0335 1.2800 245 ---- ---- ---- ---- 1.2035 -.0335 1.2370 250 ---- ---- ---- ---- 1.1605 -.0340 1.1945 255 ---- ---- ---- ---- 1.1180 -.0350 1.1530 260 ---- ---- ---- ---- 1.0765 -.0350 1.1115 265 ---- ---- ---- ---- 1.0355 -.0355 1.0710 270 ---- ---- ---- ---- .9955 -.0360 1.0315 275 ---- ---- ---- ---- .9560 -.0365 .9925 280 ---- ---- ---- ---- .9175 -.0365 .9540 285 ---- ---- ---- ---- .8795 -.0375 .9170 290 ---- ---- ---- ---- .8430 -.0375 .8805 295 ---- ---- ---- ---- .8075 -.0380 .8455 300 ---- ---- ---- ---- .7730 -.0380 .8110 305 ---- ---- ---- ---- .7395 -.0385 .7780 310 ---- ---- ---- ---- .7070 -.0385 .7455 315 ---- ---- ---- ---- .6755 -.0390 .7145 320 ---- ---- ---- ---- .6455 -.0390 .6845 325 ---- ---- ---- ---- .6165 -.0390 .6555 330 ---- ---- ---- ---- .5880 -.0395 .6275 335 ---- ---- ---- ---- .5610 -.0390 .6000 340 ---- ---- ---- ---- .5345 -.0395 .5740 345 ---- ---- ---- ---- .5095 -.0395 .5490 350 ---- ---- ---- ---- .4855 -.0390 .5245 15 355 ---- ---- ---- ---- .4620 -.0390 .5010 360 ---- ---- ---- ---- .4395 -.0390 .4785 365 ---- ---- ---- ---- .4185 -.0385 .4570 370 ---- ---- ---- ---- .3980 -.0385 .4365 375 ---- ---- ---- ---- .3785 -.0380 .4165 380 ---- ---- ---- ---- .3600 -.0375 .3975 385 ---- ---- ---- ---- .3425 -.0370 .3795 390 ---- ---- ---- ---- .3255 -.0365 .3620 395 ---- ---- ---- ---- .3095 -.0360 .3455 400 ---- ---- ---- ---- .2945 -.0350 .3295 405 ---- ---- ---- ---- .2800 -.0345 .3145 410 ---- ---- ---- ---- .2665 -.0335 .3000 415 ---- ---- ---- ---- .2535 -.0325 .2860 420 ---- ---- ---- ---- .2410 -.0320 .2730 425 ---- ---- ---- ---- .2295 -.0310 .2605 430 ---- ---- ---- ---- .2185 -.0300 .2485 435 ---- ---- ---- ---- .2080 -.0290 .2370 440 ---- ---- ---- ---- .1980 -.0280 .2260 445 ---- ---- ---- ---- .1885 -.0270 .2155 450 ---- ---- ---- ---- .1795 -.0265 .2060 455 ---- ---- ---- ---- .1710 -.0255 .1965 460 ---- ---- ---- ---- .1630 -.0245 .1875 465 ---- ---- ---- ---- .1550 -.0240 .1790 470 ---- ---- ---- ---- .1480 -.0230 .1710 475 ---- ---- ---- ---- .1410 -.0225 .1635 480 ---- ---- ---- ---- .1345 -.0215 .1560 485 ---- ---- ---- ---- .1280 -.0210 .1490 490 ---- ---- ---- ---- .1220 -.0205 .1425 495 ---- ---- ---- ---- .1165 -.0200 .1365 500 ---- ---- ---- ---- .1110 -.0195 .1305 45 505 ---- ---- ---- ---- .1060 -.0185 .1245 510 ---- ---- ---- ---- .1015 -.0180 .1195 515 ---- ---- ---- ---- .0965 -.0180 .1145 520 ---- ---- ---- ---- .0925 -.0170 .1095 525 ---- ---- ---- ---- .0880 -.0170 .1050 530 ---- ---- ---- ---- .0845 -.0160 .1005 535 ---- ---- ---- ---- .0805 -.0160 .0965 540 ---- ---- ---- ---- .0770 -.0155 .0925 545 ---- ---- ---- ---- .0735 -.0155 .0890 550 ---- ---- ---- ---- .0705 -.0145 .0850 555 ---- ---- ---- ---- .0675 -.0140 .0815 560 ---- ---- ---- ---- .0645 -.0140 .0785 565 ---- ---- ---- ---- .0615 -.0140 .0755 570 ---- ---- ---- ---- .0590 -.0135 .0725 575 ---- ---- ---- ---- .0565 -.0130 .0695 600 ---- ---- ---- ---- .0455 -.0115 .0570 625 ---- ---- ---- ---- .0370 -.0100 .0470 650 ---- ---- ---- ---- .0305 -.0090 .0395 675 ---- ---- ---- ---- .0250 -.0080 .0330 700 ---- ---- ---- ---- .0210 -.0070 .0280 725 ---- ---- ---- ---- .0175 -.0060 .0235 750 ---- ---- ---- ---- .0145 -.0055 .0200 775 ---- ---- ---- ---- .0125 -.0050 .0175 800 ---- ---- ---- ---- .0105 -.0045 .0150 825 ---- ---- ---- ---- .0090 -.0040 .0130 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.3465 -.0255 3.3720 050 ---- ---- ---- ---- 3.0965 -.0255 3.1220 075 ---- ---- ---- ---- 2.8465 -.0255 2.8720 100 ---- ---- ---- ---- 2.5965 -.0255 2.6220 125 ---- ---- ---- ---- 2.3465 -.0255 2.3720 150 ---- ---- ---- ---- 2.0965 -.0255 2.1220 175 ---- ---- ---- ---- 1.8505 -.0280 1.8785 200 ---- ---- ---- ---- 1.6135 -.0305 1.6440 220 ---- ---- ---- ---- 1.4305 -.0325 1.4630 225 ---- ---- ---- ---- 1.3855 -.0330 1.4185 230 ---- ---- ---- ---- 1.3410 -.0335 1.3745 235 ---- ---- ---- ---- 1.2970 -.0340 1.3310 240 ---- ---- ---- ---- 1.2535 -.0345 1.2880 245 ---- ---- ---- ---- 1.2105 -.0345 1.2450 250 ---- ---- ---- ---- 1.1680 -.0350 1.2030 255 ---- ---- ---- ---- 1.1260 -.0360 1.1620 260 ---- ---- ---- ---- 1.0850 -.0360 1.1210 265 ---- ---- ---- ---- 1.0445 -.0365 1.0810 270 ---- ---- ---- ---- 1.0045 -.0370 1.0415 275 ---- ---- ---- ---- .9655 -.0375 1.0030 280 ---- ---- ---- ---- .9275 -.0375 .9650 285 ---- ---- ---- ---- .8905 -.0380 .9285 290 ---- ---- ---- ---- .8540 -.0385 .8925 295 ---- ---- ---- ---- .8190 -.0385 .8575 300 ---- ---- ---- ---- .7850 -.0385 .8235 305 ---- ---- ---- ---- .7520 -.0385 .7905 310 ---- ---- ---- ---- .7200 -.0390 .7590 315 ---- ---- ---- ---- .6890 -.0390 .7280 320 ---- ---- ---- ---- .6590 -.0390 .6980 325 ---- ---- ---- ---- .6300 -.0395 .6695 330 ---- ---- ---- ---- .6020 -.0395 .6415 335 ---- ---- ---- ---- .5750 -.0395 .6145 340 ---- ---- ---- ---- .5495 -.0395 .5890 345 ---- ---- ---- ---- .5245 -.0395 .5640 350 ---- ---- ---- ---- .5005 -.0395 .5400 355 ---- ---- ---- ---- .4770 -.0395 .5165 360 ---- ---- ---- ---- .4550 -.0395 .4945 365 ---- ---- ---- ---- .4340 -.0390 .4730 370 ---- ---- ---- ---- .4135 -.0390 .4525 375 ---- ---- ---- ---- .3940 -.0385 .4325 380 ---- ---- ---- ---- .3755 -.0385 .4140 385 ---- ---- ---- ---- .3580 -.0375 .3955 390 ---- ---- ---- ---- .3410 -.0375 .3785 395 ---- ---- ---- ---- .3250 -.0370 .3620 400 ---- ---- ---- ---- .3100 -.0360 .3460 405 ---- ---- ---- ---- .2955 -.0350 .3305 410 ---- ---- ---- ---- .2815 -.0345 .3160 415 ---- ---- ---- ---- .2685 -.0340 .3025 420 ---- ---- ---- ---- .2560 -.0330 .2890 425 ---- ---- ---- ---- .2445 -.0320 .2765 430 ---- ---- ---- ---- .2330 -.0315 .2645 435 ---- ---- ---- ---- .2225 -.0305 .2530 440 ---- ---- ---- ---- .2125 -.0295 .2420 445 ---- ---- ---- ---- .2030 -.0285 .2315 450 ---- ---- ---- ---- .1935 -.0280 .2215 455 ---- ---- ---- ---- .1850 -.0270 .2120 460 ---- ---- ---- ---- .1765 -.0265 .2030 465 ---- ---- ---- ---- .1685 -.0255 .1940 470 ---- ---- ---- ---- .1610 -.0250 .1860 475 ---- ---- ---- ---- .1540 -.0240 .1780 480 ---- ---- ---- ---- .1470 -.0235 .1705 485 ---- ---- ---- ---- .1410 -.0220 .1630 490 ---- ---- ---- ---- .1345 -.0215 .1560 495 ---- ---- ---- ---- .1285 -.0210 .1495 500 ---- ---- ---- ---- .1230 -.0205 .1435 505 ---- ---- ---- ---- .1180 -.0195 .1375 510 ---- ---- ---- ---- .1130 -.0185 .1315 515 ---- ---- ---- ---- .1080 -.0180 .1260 520 ---- ---- ---- ---- .1035 -.0175 .1210 525 ---- ---- ---- ---- .0990 -.0170 .1160 530 ---- ---- ---- ---- .0950 -.0160 .1110 535 ---- ---- ---- ---- .0910 -.0155 .1065 540 ---- ---- ---- ---- .0870 -.0150 .1020 545 ---- ---- ---- ---- .0835 -.0145 .0980 550 ---- ---- ---- ---- .0800 -.0140 .0940 555 ---- ---- ---- ---- .0765 -.0135 .0900 560 ---- ---- ---- ---- .0735 -.0130 .0865 565 ---- ---- ---- ---- .0705 -.0125 .0830 570 ---- ---- ---- ---- .0680 -.0115 .0795 575 ---- ---- ---- ---- .0650 -.0115 .0765 600 ---- ---- ---- ---- .0530 -.0095 .0625 625 ---- ---- ---- ---- .0440 -.0070 .0510 650 ---- ---- ---- ---- .0365 -.0060 .0425 675 ---- ---- ---- ---- .0305 -.0045 .0350 700 ---- ---- ---- ---- .0255 -.0035 .0290 725 ---- ---- ---- ---- .0215 -.0030 .0245 750 ---- ---- ---- ---- .0185 -.0020 .0205 775 ---- ---- ---- ---- .0160 -.0015 .0175 800 ---- ---- ---- ---- .0135 -.0015 .0150 825 ---- ---- ---- ---- .0120 -.0005 .0125 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.3465 -.0255 3.3720 050 ---- ---- ---- ---- 3.0965 -.0255 3.1220 075 ---- ---- ---- ---- 2.8465 -.0255 2.8720 100 ---- ---- ---- ---- 2.5965 -.0255 2.6220 125 ---- ---- ---- ---- 2.3465 -.0255 2.3720 150 ---- ---- ---- ---- 2.0965 -.0260 2.1225 175 ---- ---- ---- ---- 1.8525 -.0285 1.8810 200 ---- ---- ---- ---- 1.6175 -.0310 1.6485 220 ---- ---- ---- ---- 1.4360 -.0330 1.4690 225 ---- ---- ---- ---- 1.3915 -.0335 1.4250 230 ---- ---- ---- ---- 1.3475 -.0340 1.3815 235 ---- ---- ---- ---- 1.3040 -.0340 1.3380 240 ---- ---- ---- ---- 1.2610 -.0345 1.2955 245 ---- ---- ---- ---- 1.2180 -.0355 1.2535 250 ---- ---- ---- ---- 1.1760 -.0360 1.2120 255 ---- ---- ---- ---- 1.1345 -.0365 1.1710 260 ---- ---- ---- ---- 1.0940 -.0365 1.1305 265 ---- ---- ---- ---- 1.0540 -.0370 1.0910 270 ---- ---- ---- ---- 1.0145 -.0375 1.0520 275 ---- ---- ---- ---- .9760 -.0375 1.0135 280 ---- ---- ---- ---- .9380 -.0385 .9765 285 ---- ---- ---- ---- .9015 -.0385 .9400 290 ---- ---- ---- ---- .8655 -.0390 .9045 295 ---- ---- ---- ---- .8310 -.0390 .8700 300 ---- ---- ---- ---- .7970 -.0395 .8365 305 ---- ---- ---- ---- .7645 -.0395 .8040 310 ---- ---- ---- ---- .7330 -.0395 .7725 315 ---- ---- ---- ---- .7020 -.0405 .7425 320 ---- ---- ---- ---- .6725 -.0405 .7130 325 ---- ---- ---- ---- .6440 -.0405 .6845 330 ---- ---- ---- ---- .6165 -.0405 .6570 335 ---- ---- ---- ---- .5900 -.0405 .6305 340 ---- ---- ---- ---- .5645 -.0400 .6045 345 ---- ---- ---- ---- .5395 -.0405 .5800 350 ---- ---- ---- ---- .5155 -.0405 .5560 355 ---- ---- ---- ---- .4930 -.0400 .5330 360 ---- ---- ---- ---- .4710 -.0400 .5110 365 ---- ---- ---- ---- .4495 -.0400 .4895 370 ---- ---- ---- ---- .4295 -.0395 .4690 375 ---- ---- ---- ---- .4100 -.0395 .4495 380 ---- ---- ---- ---- .3915 -.0390 .4305 385 ---- ---- ---- ---- .3740 -.0385 .4125 390 ---- ---- ---- ---- .3570 -.0385 .3955 395 ---- ---- ---- ---- .3410 -.0380 .3790 400 ---- ---- ---- ---- .3260 -.0370 .3630 405 ---- ---- ---- ---- .3115 -.0360 .3475 410 ---- ---- ---- ---- .2975 -.0355 .3330 415 ---- ---- ---- ---- .2845 -.0345 .3190 420 ---- ---- ---- ---- .2720 -.0340 .3060 425 ---- ---- ---- ---- .2600 -.0330 .2930 430 ---- ---- ---- ---- .2485 -.0325 .2810 435 ---- ---- ---- ---- .2380 -.0315 .2695 440 ---- ---- ---- ---- .2275 -.0305 .2580 445 ---- ---- ---- ---- .2175 -.0300 .2475 450 ---- ---- ---- ---- .2085 -.0285 .2370 455 ---- ---- ---- ---- .1995 -.0280 .2275 460 ---- ---- ---- ---- .1910 -.0270 .2180 465 ---- ---- ---- ---- .1830 -.0260 .2090 470 ---- ---- ---- ---- .1750 -.0255 .2005 475 ---- ---- ---- ---- .1680 -.0245 .1925 480 ---- ---- ---- ---- .1610 -.0240 .1850 485 ---- ---- ---- ---- .1540 -.0235 .1775 490 ---- ---- ---- ---- .1475 -.0230 .1705 495 ---- ---- ---- ---- .1415 -.0220 .1635 500 ---- ---- ---- ---- .1360 -.0215 .1575 505 ---- ---- ---- ---- .1305 -.0210 .1515 510 ---- ---- ---- ---- .1250 -.0205 .1455 515 ---- ---- ---- ---- .1200 -.0200 .1400 520 ---- ---- ---- ---- .1150 -.0195 .1345 525 ---- ---- ---- ---- .1105 -.0190 .1295 530 ---- ---- ---- ---- .1060 -.0190 .1250 535 ---- ---- ---- ---- .1020 -.0185 .1205 540 ---- ---- ---- ---- .0980 -.0180 .1160 545 ---- ---- ---- ---- .0940 -.0180 .1120 550 ---- ---- ---- ---- .0905 -.0175 .1080 555 ---- ---- ---- ---- .0870 -.0170 .1040 575 ---- ---- ---- ---- .0745 -.0155 .0900 600 ---- ---- ---- ---- .0615 -.0140 .0755 625 ---- ---- ---- ---- .0515 -.0125 .0640 650 ---- ---- ---- ---- .0430 -.0115 .0545 675 ---- ---- ---- ---- .0365 -.0100 .0465 700 ---- ---- ---- ---- .0310 -.0090 .0400 725 ---- ---- ---- ---- .0265 -.0085 .0350 750 ---- ---- ---- ---- .0230 -.0075 .0305 775 ---- ---- ---- ---- .0200 -.0070 .0270 800 ---- ---- ---- ---- .0175 -.0060 .0235 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.3450 -.0255 3.3705 050 ---- ---- ---- ---- 3.0950 -.0255 3.1205 075 ---- ---- ---- ---- 2.8450 -.0255 2.8705 100 ---- ---- ---- ---- 2.5950 -.0255 2.6205 125 ---- ---- ---- ---- 2.3450 -.0255 2.3705 150 ---- ---- ---- ---- 2.0950 -.0265 2.1215 175 ---- ---- ---- ---- 1.8530 -.0290 1.8820 200 ---- ---- ---- ---- 1.6200 -.0315 1.6515 225 ---- ---- ---- ---- 1.3955 -.0340 1.4295 230 ---- ---- ---- ---- 1.3520 -.0345 1.3865 235 ---- ---- ---- ---- 1.3090 -.0345 1.3435 240 ---- ---- ---- ---- 1.2660 -.0355 1.3015 245 ---- ---- ---- ---- 1.2235 -.0360 1.2595 250 ---- ---- ---- ---- 1.1820 -.0360 1.2180 255 ---- ---- ---- ---- 1.1410 -.0365 1.1775 260 ---- ---- ---- ---- 1.1005 -.0370 1.1375 265 ---- ---- ---- ---- 1.0605 -.0375 1.0980 270 ---- ---- ---- ---- 1.0215 -.0380 1.0595 275 ---- ---- ---- ---- .9835 -.0380 1.0215 280 ---- ---- ---- ---- .9460 -.0390 .9850 285 ---- ---- ---- ---- .9095 -.0390 .9485 290 ---- ---- ---- ---- .8745 -.0390 .9135 295 ---- ---- ---- ---- .8400 -.0395 .8795 300 ---- ---- ---- ---- .8065 -.0400 .8465 305 ---- ---- ---- ---- .7740 -.0405 .8145 310 ---- ---- ---- ---- .7430 -.0405 .7835 315 ---- ---- ---- ---- .7125 -.0405 .7530 320 ---- ---- ---- ---- .6835 -.0405 .7240 325 ---- ---- ---- ---- .6550 -.0410 .6960 330 ---- ---- ---- ---- .6280 -.0410 .6690 335 ---- ---- ---- ---- .6015 -.0410 .6425 340 ---- ---- ---- ---- .5760 -.0410 .6170 345 ---- ---- ---- ---- .5515 -.0410 .5925 350 ---- ---- ---- ---- .5280 -.0410 .5690 355 ---- ---- ---- ---- .5050 -.0410 .5460 360 ---- ---- ---- ---- .4830 -.0410 .5240 365 ---- ---- ---- ---- .4620 -.0410 .5030 370 ---- ---- ---- ---- .4420 -.0405 .4825 375 ---- ---- ---- ---- .4230 -.0400 .4630 380 ---- ---- ---- ---- .4045 -.0400 .4445 385 ---- ---- ---- ---- .3870 -.0395 .4265 390 ---- ---- ---- ---- .3700 -.0390 .4090 395 ---- ---- ---- ---- .3540 -.0385 .3925 400 ---- ---- ---- ---- .3390 -.0375 .3765 405 ---- ---- ---- ---- .3240 -.0375 .3615 410 ---- ---- ---- ---- .3105 -.0365 .3470 415 ---- ---- ---- ---- .2970 -.0360 .3330 420 ---- ---- ---- ---- .2845 -.0350 .3195 425 ---- ---- ---- ---- .2725 -.0345 .3070 430 ---- ---- ---- ---- .2610 -.0335 .2945 435 ---- ---- ---- ---- .2505 -.0325 .2830 440 ---- ---- ---- ---- .2400 -.0320 .2720 445 ---- ---- ---- ---- .2300 -.0310 .2610 450 ---- ---- ---- ---- .2205 -.0300 .2505 455 ---- ---- ---- ---- .2115 -.0295 .2410 460 ---- ---- ---- ---- .2030 -.0285 .2315 465 ---- ---- ---- ---- .1945 -.0280 .2225 470 ---- ---- ---- ---- .1865 -.0270 .2135 475 ---- ---- ---- ---- .1790 -.0265 .2055 480 ---- ---- ---- ---- .1720 -.0255 .1975 485 ---- ---- ---- ---- .1650 -.0250 .1900 490 ---- ---- ---- ---- .1585 -.0240 .1825 495 ---- ---- ---- ---- .1525 -.0230 .1755 500 ---- ---- ---- ---- .1465 -.0225 .1690 505 ---- ---- ---- ---- .1405 -.0225 .1630 510 ---- ---- ---- ---- .1355 -.0215 .1570 515 ---- ---- ---- ---- .1300 -.0210 .1510 520 ---- ---- ---- ---- .1250 -.0205 .1455 525 ---- ---- ---- ---- .1205 -.0200 .1405 530 ---- ---- ---- ---- .1160 -.0195 .1355 535 ---- ---- ---- ---- .1115 -.0190 .1305 540 ---- ---- ---- ---- .1070 -.0190 .1260 545 ---- ---- ---- ---- .1030 -.0185 .1215 550 ---- ---- ---- ---- .0995 -.0180 .1175 555 ---- ---- ---- ---- .0960 -.0175 .1135 575 ---- ---- ---- ---- .0825 -.0165 .0990 600 ---- ---- ---- ---- .0690 -.0150 .0840 625 ---- ---- ---- ---- .0580 -.0135 .0715 650 ---- ---- ---- ---- .0490 -.0120 .0610 675 ---- ---- ---- ---- .0420 -.0105 .0525 700 ---- ---- ---- ---- .0360 -.0100 .0460 725 ---- ---- ---- ---- .0310 -.0090 .0400 750 ---- ---- ---- ---- .0270 -.0080 .0350 775 ---- ---- ---- ---- .0235 -.0075 .0310 800 ---- ---- ---- ---- .0205 -.0070 .0275 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.3450 -.0255 3.3705 050 ---- ---- ---- ---- 3.0950 -.0255 3.1205 075 ---- ---- ---- ---- 2.8450 -.0255 2.8705 100 ---- ---- ---- ---- 2.5950 -.0255 2.6205 125 ---- ---- ---- ---- 2.3450 -.0255 2.3705 150 ---- ---- ---- ---- 2.0960 -.0265 2.1225 175 ---- ---- ---- ---- 1.8555 -.0295 1.8850 200 ---- ---- ---- ---- 1.6245 -.0325 1.6570 225 ---- ---- ---- ---- 1.4020 -.0350 1.4370 230 ---- ---- ---- ---- 1.3585 -.0355 1.3940 235 ---- ---- ---- ---- 1.3155 -.0360 1.3515 240 ---- ---- ---- ---- 1.2730 -.0365 1.3095 245 ---- ---- ---- ---- 1.2310 -.0375 1.2685 250 ---- ---- ---- ---- 1.1900 -.0375 1.2275 255 ---- ---- ---- ---- 1.1490 -.0380 1.1870 260 ---- ---- ---- ---- 1.1090 -.0385 1.1475 265 ---- ---- ---- ---- 1.0695 -.0390 1.1085 270 ---- ---- ---- ---- 1.0310 -.0390 1.0700 275 ---- ---- ---- ---- .9930 -.0395 1.0325 280 ---- ---- ---- ---- .9560 -.0395 .9955 285 ---- ---- ---- ---- .9200 -.0400 .9600 290 ---- ---- ---- ---- .8850 -.0400 .9250 295 ---- ---- ---- ---- .8510 -.0400 .8910 300 ---- ---- ---- ---- .8180 -.0400 .8580 305 ---- ---- ---- ---- .7860 -.0395 .8255 310 ---- ---- ---- ---- .7550 -.0395 .7945 315 ---- ---- ---- ---- .7250 -.0395 .7645 320 ---- ---- ---- ---- .6960 -.0395 .7355 325 ---- ---- ---- ---- .6680 -.0395 .7075 330 ---- ---- ---- ---- .6410 -.0395 .6805 335 ---- ---- ---- ---- .6145 -.0395 .6540 340 ---- ---- ---- ---- .5895 -.0395 .6290 345 ---- ---- ---- ---- .5650 -.0400 .6050 350 ---- ---- ---- ---- .5415 -.0400 .5815 355 ---- ---- ---- ---- .5190 -.0400 .5590 360 ---- ---- ---- ---- .4970 -.0405 .5375 365 ---- ---- ---- ---- .4765 -.0405 .5170 370 ---- ---- ---- ---- .4565 -.0405 .4970 375 ---- ---- ---- ---- .4370 -.0410 .4780 380 ---- ---- ---- ---- .4190 -.0405 .4595 385 ---- ---- ---- ---- .4015 -.0405 .4420 390 ---- ---- ---- ---- .3845 -.0400 .4245 395 ---- ---- ---- ---- .3685 -.0400 .4085 400 ---- ---- ---- ---- .3535 -.0390 .3925 405 ---- ---- ---- ---- .3390 -.0385 .3775 410 ---- ---- ---- ---- .3250 -.0375 .3625 415 ---- ---- ---- ---- .3115 -.0370 .3485 420 ---- ---- ---- ---- .2990 -.0360 .3350 425 ---- ---- ---- ---- .2870 -.0350 .3220 430 ---- ---- ---- ---- .2755 -.0340 .3095 435 ---- ---- ---- ---- .2645 -.0330 .2975 440 ---- ---- ---- ---- .2540 -.0320 .2860 445 ---- ---- ---- ---- .2440 -.0310 .2750 450 ---- ---- ---- ---- .2340 -.0305 .2645 455 ---- ---- ---- ---- .2250 -.0290 .2540 460 ---- ---- ---- ---- .2160 -.0280 .2440 465 ---- ---- ---- ---- .2075 -.0270 .2345 470 ---- ---- ---- ---- .1995 -.0260 .2255 475 ---- ---- ---- ---- .1915 -.0250 .2165 480 ---- ---- ---- ---- .1840 -.0240 .2080 485 ---- ---- ---- ---- .1770 -.0230 .2000 500 ---- ---- ---- ---- .1570 -.0205 .1775 525 ---- ---- ---- ---- .1295 -.0160 .1455 550 ---- ---- ---- ---- .1070 -.0120 .1190 575 ---- ---- ---- ---- .0890 -.0090 .0980 600 ---- ---- ---- ---- .0740 -.0065 .0805 625 ---- ---- ---- ---- .0620 -.0040 .0660 650 ---- ---- ---- ---- .0525 -.0020 .0545 675 ---- ---- ---- ---- .0445 -.0005 .0450 700 ---- ---- ---- ---- .0380 +.0005 .0375 725 ---- ---- ---- ---- .0325 +.0015 .0310 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.3415 -.0255 3.3670 050 ---- ---- ---- ---- 3.0915 -.0255 3.1170 075 ---- ---- ---- ---- 2.8415 -.0255 2.8670 100 ---- ---- ---- ---- 2.5915 -.0255 2.6170 125 ---- ---- ---- ---- 2.3415 -.0255 2.3670 150 ---- ---- ---- ---- 2.0935 -.0270 2.1205 175 ---- ---- ---- ---- 1.8555 -.0300 1.8855 200 ---- ---- ---- ---- 1.6260 -.0325 1.6585 225 ---- ---- ---- ---- 1.4055 -.0350 1.4405 230 ---- ---- ---- ---- 1.3625 -.0355 1.3980 235 ---- ---- ---- ---- 1.3200 -.0360 1.3560 240 ---- ---- ---- ---- 1.2780 -.0365 1.3145 245 ---- ---- ---- ---- 1.2360 -.0370 1.2730 250 ---- ---- ---- ---- 1.1950 -.0375 1.2325 255 ---- ---- ---- ---- 1.1550 -.0375 1.1925 260 ---- ---- ---- ---- 1.1150 -.0385 1.1535 265 ---- ---- ---- ---- 1.0760 -.0390 1.1150 270 ---- ---- ---- ---- 1.0380 -.0390 1.0770 275 ---- ---- ---- ---- 1.0005 -.0395 1.0400 280 ---- ---- ---- ---- .9635 -.0400 1.0035 285 ---- ---- ---- ---- .9280 -.0405 .9685 290 ---- ---- ---- ---- .8935 -.0405 .9340 295 ---- ---- ---- ---- .8595 -.0410 .9005 300 ---- ---- ---- ---- .8270 -.0410 .8680 305 ---- ---- ---- ---- .7955 -.0410 .8365 310 ---- ---- ---- ---- .7645 -.0420 .8065 315 ---- ---- ---- ---- .7350 -.0420 .7770 320 ---- ---- ---- ---- .7065 -.0420 .7485 325 ---- ---- ---- ---- .6785 -.0425 .7210 330 ---- ---- ---- ---- .6520 -.0420 .6940 335 ---- ---- ---- ---- .6260 -.0425 .6685 340 ---- ---- ---- ---- .6010 -.0425 .6435 345 ---- ---- ---- ---- .5770 -.0425 .6195 350 ---- ---- ---- ---- .5540 -.0420 .5960 355 ---- ---- ---- ---- .5315 -.0420 .5735 360 ---- ---- ---- ---- .5100 -.0420 .5520 365 ---- ---- ---- ---- .4890 -.0420 .5310 370 ---- ---- ---- ---- .4690 -.0420 .5110 375 ---- ---- ---- ---- .4500 -.0420 .4920 380 ---- ---- ---- ---- .4320 -.0410 .4730 385 ---- ---- ---- ---- .4145 -.0410 .4555 390 ---- ---- ---- ---- .3980 -.0405 .4385 395 ---- ---- ---- ---- .3820 -.0400 .4220 400 ---- ---- ---- ---- .3665 -.0395 .4060 405 ---- ---- ---- ---- .3520 -.0390 .3910 410 ---- ---- ---- ---- .3385 -.0380 .3765 415 ---- ---- ---- ---- .3250 -.0375 .3625 420 ---- ---- ---- ---- .3125 -.0365 .3490 425 ---- ---- ---- ---- .3000 -.0360 .3360 430 ---- ---- ---- ---- .2885 -.0350 .3235 435 ---- ---- ---- ---- .2775 -.0340 .3115 440 ---- ---- ---- ---- .2670 -.0330 .3000 445 ---- ---- ---- ---- .2570 -.0320 .2890 450 ---- ---- ---- ---- .2470 -.0310 .2780 455 ---- ---- ---- ---- .2380 -.0300 .2680 460 ---- ---- ---- ---- .2290 -.0290 .2580 465 ---- ---- ---- ---- .2200 -.0285 .2485 470 ---- ---- ---- ---- .2120 -.0270 .2390 475 ---- ---- ---- ---- .2040 -.0265 .2305 480 ---- ---- ---- ---- .1965 -.0255 .2220 485 ---- ---- ---- ---- .1890 -.0245 .2135 500 ---- ---- ---- ---- .1690 -.0220 .1910 525 ---- ---- ---- ---- .1405 -.0180 .1585 550 ---- ---- ---- ---- .1170 -.0145 .1315 575 ---- ---- ---- ---- .0980 -.0115 .1095 600 ---- ---- ---- ---- .0825 -.0085 .0910 625 ---- ---- ---- ---- .0700 -.0060 .0760 650 ---- ---- ---- ---- .0595 -.0045 .0640 675 ---- ---- ---- ---- .0510 -.0025 .0535 700 ---- ---- ---- ---- .0435 -.0015 .0450 725 ---- ---- ---- ---- .0375 -.0005 .0380 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.3415 -.0255 3.3670 050 ---- ---- ---- ---- 3.0915 -.0255 3.1170 075 ---- ---- ---- ---- 2.8415 -.0255 2.8670 100 ---- ---- ---- ---- 2.5915 -.0255 2.6170 125 ---- ---- ---- ---- 2.3415 -.0255 2.3670 150 ---- ---- ---- ---- 2.0945 -.0275 2.1220 175 ---- ---- ---- ---- 1.8580 -.0305 1.8885 200 ---- ---- ---- ---- 1.6305 -.0330 1.6635 225 ---- ---- ---- ---- 1.4110 -.0355 1.4465 230 ---- ---- ---- ---- 1.3685 -.0360 1.4045 235 ---- ---- ---- ---- 1.3260 -.0365 1.3625 240 ---- ---- ---- ---- 1.2840 -.0370 1.3210 245 ---- ---- ---- ---- 1.2430 -.0375 1.2805 250 ---- ---- ---- ---- 1.2020 -.0380 1.2400 255 ---- ---- ---- ---- 1.1620 -.0385 1.2005 260 ---- ---- ---- ---- 1.1225 -.0390 1.1615 265 ---- ---- ---- ---- 1.0840 -.0390 1.1230 270 ---- ---- ---- ---- 1.0460 -.0395 1.0855 275 ---- ---- ---- ---- 1.0085 -.0400 1.0485 280 ---- ---- ---- ---- .9725 -.0400 1.0125 285 ---- ---- ---- ---- .9370 -.0405 .9775 290 ---- ---- ---- ---- .9025 -.0410 .9435 295 ---- ---- ---- ---- .8690 -.0415 .9105 300 ---- ---- ---- ---- .8365 -.0420 .8785 305 ---- ---- ---- ---- .8055 -.0415 .8470 310 ---- ---- ---- ---- .7750 -.0420 .8170 315 ---- ---- ---- ---- .7455 -.0425 .7880 320 ---- ---- ---- ---- .7170 -.0425 .7595 325 ---- ---- ---- ---- .6895 -.0425 .7320 330 ---- ---- ---- ---- .6630 -.0425 .7055 335 ---- ---- ---- ---- .6375 -.0425 .6800 340 ---- ---- ---- ---- .6125 -.0430 .6555 345 ---- ---- ---- ---- .5885 -.0430 .6315 350 ---- ---- ---- ---- .5655 -.0430 .6085 355 ---- ---- ---- ---- .5430 -.0430 .5860 360 ---- ---- ---- ---- .5215 -.0430 .5645 365 ---- ---- ---- ---- .5010 -.0425 .5435 370 ---- ---- ---- ---- .4815 -.0425 .5240 375 ---- ---- ---- ---- .4625 -.0420 .5045 380 ---- ---- ---- ---- .4440 -.0420 .4860 385 ---- ---- ---- ---- .4265 -.0420 .4685 390 ---- ---- ---- ---- .4100 -.0410 .4510 395 ---- ---- ---- ---- .3940 -.0410 .4350 400 ---- ---- ---- ---- .3790 -.0400 .4190 405 ---- ---- ---- ---- .3645 -.0395 .4040 410 ---- ---- ---- ---- .3505 -.0390 .3895 415 ---- ---- ---- ---- .3370 -.0385 .3755 420 ---- ---- ---- ---- .3245 -.0375 .3620 425 ---- ---- ---- ---- .3125 -.0365 .3490 430 ---- ---- ---- ---- .3005 -.0360 .3365 435 ---- ---- ---- ---- .2895 -.0350 .3245 440 ---- ---- ---- ---- .2790 -.0335 .3125 445 ---- ---- ---- ---- .2685 -.0330 .3015 450 ---- ---- ---- ---- .2590 -.0315 .2905 455 ---- ---- ---- ---- .2495 -.0310 .2805 460 ---- ---- ---- ---- .2405 -.0300 .2705 465 ---- ---- ---- ---- .2315 -.0290 .2605 470 ---- ---- ---- ---- .2230 -.0285 .2515 475 ---- ---- ---- ---- .2150 -.0275 .2425 480 ---- ---- ---- ---- .2075 -.0260 .2335 485 ---- ---- ---- ---- .2000 -.0255 .2255 500 ---- ---- ---- ---- .1795 -.0225 .2020 525 ---- ---- ---- ---- .1500 -.0190 .1690 550 ---- ---- ---- ---- .1260 -.0150 .1410 575 ---- ---- ---- ---- .1065 -.0120 .1185 600 ---- ---- ---- ---- .0905 -.0090 .0995 625 ---- ---- ---- ---- .0770 -.0065 .0835 650 ---- ---- ---- ---- .0660 -.0045 .0705 675 ---- ---- ---- ---- .0570 -.0025 .0595 700 ---- ---- ---- ---- .0490 -.0015 .0505 725 ---- ---- ---- ---- .0425 -.0005 .0430 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.3385 -.0255 3.3640 050 ---- ---- ---- ---- 3.0885 -.0255 3.1140 075 ---- ---- ---- ---- 2.8385 -.0255 2.8640 100 ---- ---- ---- ---- 2.5885 -.0255 2.6140 125 ---- ---- ---- ---- 2.3385 -.0255 2.3640 150 ---- ---- ---- ---- 2.0925 -.0285 2.1210 175 ---- ---- ---- ---- 1.8585 -.0310 1.8895 200 ---- ---- ---- ---- 1.6325 -.0335 1.6660 225 ---- ---- ---- ---- 1.4145 -.0360 1.4505 230 ---- ---- ---- ---- 1.3720 -.0365 1.4085 235 ---- ---- ---- ---- 1.3300 -.0370 1.3670 240 ---- ---- ---- ---- 1.2885 -.0375 1.3260 245 ---- ---- ---- ---- 1.2475 -.0380 1.2855 250 ---- ---- ---- ---- 1.2070 -.0385 1.2455 255 ---- ---- ---- ---- 1.1675 -.0390 1.2065 260 ---- ---- ---- ---- 1.1280 -.0395 1.1675 265 ---- ---- ---- ---- 1.0900 -.0395 1.1295 270 ---- ---- ---- ---- 1.0520 -.0405 1.0925 275 ---- ---- ---- ---- 1.0150 -.0405 1.0555 280 ---- ---- ---- ---- .9790 -.0410 1.0200 285 ---- ---- ---- ---- .9440 -.0415 .9855 290 ---- ---- ---- ---- .9100 -.0415 .9515 295 ---- ---- ---- ---- .8770 -.0415 .9185 300 ---- ---- ---- ---- .8445 -.0425 .8870 305 ---- ---- ---- ---- .8135 -.0425 .8560 310 ---- ---- ---- ---- .7835 -.0425 .8260 315 ---- ---- ---- ---- .7545 -.0425 .7970 320 ---- ---- ---- ---- .7260 -.0430 .7690 325 ---- ---- ---- ---- .6990 -.0430 .7420 330 ---- ---- ---- ---- .6725 -.0435 .7160 335 ---- ---- ---- ---- .6470 -.0435 .6905 340 ---- ---- ---- ---- .6225 -.0435 .6660 345 ---- ---- ---- ---- .5990 -.0430 .6420 350 ---- ---- ---- ---- .5760 -.0435 .6195 355 ---- ---- ---- ---- .5540 -.0430 .5970 360 ---- ---- ---- ---- .5325 -.0435 .5760 365 ---- ---- ---- ---- .5120 -.0430 .5550 370 ---- ---- ---- ---- .4925 -.0430 .5355 375 ---- ---- ---- ---- .4735 -.0430 .5165 380 ---- ---- ---- ---- .4555 -.0425 .4980 385 ---- ---- ---- ---- .4380 -.0420 .4800 390 ---- ---- ---- ---- .4215 -.0415 .4630 395 ---- ---- ---- ---- .4055 -.0415 .4470 400 ---- ---- ---- ---- .3905 -.0405 .4310 405 ---- ---- ---- ---- .3760 -.0400 .4160 410 ---- ---- ---- ---- .3620 -.0395 .4015 415 ---- ---- ---- ---- .3485 -.0390 .3875 420 ---- ---- ---- ---- .3360 -.0380 .3740 425 ---- ---- ---- ---- .3240 -.0370 .3610 430 ---- ---- ---- ---- .3120 -.0365 .3485 435 ---- ---- ---- ---- .3010 -.0355 .3365 440 ---- ---- ---- ---- .2900 -.0350 .3250 445 ---- ---- ---- ---- .2800 -.0335 .3135 450 ---- ---- ---- ---- .2700 -.0325 .3025 455 ---- ---- ---- ---- .2605 -.0320 .2925 460 ---- ---- ---- ---- .2515 -.0305 .2820 465 ---- ---- ---- ---- .2425 -.0300 .2725 470 ---- ---- ---- ---- .2340 -.0290 .2630 475 ---- ---- ---- ---- .2260 -.0280 .2540 480 ---- ---- ---- ---- .2180 -.0270 .2450 485 ---- ---- ---- ---- .2105 -.0265 .2370 500 ---- ---- ---- ---- .1900 -.0230 .2130 525 ---- ---- ---- ---- .1600 -.0195 .1795 550 ---- ---- ---- ---- .1355 -.0155 .1510 575 ---- ---- ---- ---- .1150 -.0125 .1275 600 ---- ---- ---- ---- .0985 -.0090 .1075 625 ---- ---- ---- ---- .0845 -.0065 .0910 650 ---- ---- ---- ---- .0725 -.0050 .0775 675 ---- ---- ---- ---- .0630 -.0030 .0660 700 ---- ---- ---- ---- .0550 -.0015 .0565 725 ---- ---- ---- ---- .0480 UNCH .0480 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.3385 -.0255 3.3640 050 ---- ---- ---- ---- 3.0885 -.0255 3.1140 075 ---- ---- ---- ---- 2.8385 -.0255 2.8640 100 ---- ---- ---- ---- 2.5885 -.0255 2.6140 125 ---- ---- ---- ---- 2.3385 -.0255 2.3640 150 ---- ---- ---- ---- 2.0945 -.0285 2.1230 175 ---- ---- ---- ---- 1.8620 -.0315 1.8935 200 ---- ---- ---- ---- 1.6375 -.0340 1.6715 225 ---- ---- ---- ---- 1.4210 -.0370 1.4580 230 ---- ---- ---- ---- 1.3790 -.0370 1.4160 235 ---- ---- ---- ---- 1.3375 -.0375 1.3750 240 ---- ---- ---- ---- 1.2960 -.0385 1.3345 245 ---- ---- ---- ---- 1.2555 -.0385 1.2940 250 ---- ---- ---- ---- 1.2155 -.0390 1.2545 255 ---- ---- ---- ---- 1.1760 -.0395 1.2155 260 ---- ---- ---- ---- 1.1370 -.0400 1.1770 265 ---- ---- ---- ---- 1.0985 -.0405 1.1390 270 ---- ---- ---- ---- 1.0615 -.0405 1.1020 275 ---- ---- ---- ---- 1.0245 -.0415 1.0660 280 ---- ---- ---- ---- .9890 -.0415 1.0305 285 ---- ---- ---- ---- .9540 -.0420 .9960 290 ---- ---- ---- ---- .9200 -.0425 .9625 295 ---- ---- ---- ---- .8875 -.0425 .9300 300 ---- ---- ---- ---- .8555 -.0430 .8985 305 ---- ---- ---- ---- .8245 -.0430 .8675 310 ---- ---- ---- ---- .7950 -.0430 .8380 315 ---- ---- ---- ---- .7660 -.0435 .8095 320 ---- ---- ---- ---- .7380 -.0435 .7815 325 ---- ---- ---- ---- .7110 -.0440 .7550 330 ---- ---- ---- ---- .6850 -.0440 .7290 335 ---- ---- ---- ---- .6595 -.0440 .7035 340 ---- ---- ---- ---- .6355 -.0440 .6795 345 ---- ---- ---- ---- .6115 -.0440 .6555 350 ---- ---- ---- ---- .5890 -.0440 .6330 355 ---- ---- ---- ---- .5670 -.0440 .6110 360 ---- ---- ---- ---- .5455 -.0440 .5895 365 ---- ---- ---- ---- .5255 -.0435 .5690 370 ---- ---- ---- ---- .5055 -.0440 .5495 375 ---- ---- ---- ---- .4870 -.0435 .5305 380 ---- ---- ---- ---- .4690 -.0430 .5120 385 ---- ---- ---- ---- .4515 -.0430 .4945 390 ---- ---- ---- ---- .4350 -.0425 .4775 395 ---- ---- ---- ---- .4190 -.0420 .4610 400 ---- ---- ---- ---- .4040 -.0415 .4455 405 ---- ---- ---- ---- .3895 -.0410 .4305 410 ---- ---- ---- ---- .3755 -.0405 .4160 415 ---- ---- ---- ---- .3625 -.0395 .4020 420 ---- ---- ---- ---- .3495 -.0390 .3885 425 ---- ---- ---- ---- .3375 -.0380 .3755 430 ---- ---- ---- ---- .3255 -.0375 .3630 435 ---- ---- ---- ---- .3145 -.0360 .3505 440 ---- ---- ---- ---- .3035 -.0355 .3390 445 ---- ---- ---- ---- .2930 -.0345 .3275 450 ---- ---- ---- ---- .2835 -.0335 .3170 455 ---- ---- ---- ---- .2735 -.0325 .3060 460 ---- ---- ---- ---- .2645 -.0315 .2960 465 ---- ---- ---- ---- .2555 -.0305 .2860 470 ---- ---- ---- ---- .2470 -.0295 .2765 475 ---- ---- ---- ---- .2385 -.0290 .2675 480 ---- ---- ---- ---- .2310 -.0275 .2585 485 ---- ---- ---- ---- .2230 -.0270 .2500 500 ---- ---- ---- ---- .2020 -.0240 .2260 525 ---- ---- ---- ---- .1715 -.0200 .1915 550 ---- ---- ---- ---- .1460 -.0165 .1625 575 ---- ---- ---- ---- .1250 -.0130 .1380 600 ---- ---- ---- ---- .1075 -.0100 .1175 625 ---- ---- ---- ---- .0930 -.0070 .1000 650 ---- ---- ---- ---- .0805 -.0050 .0855 675 ---- ---- ---- ---- .0700 -.0035 .0735 700 ---- ---- ---- ---- .0615 -.0015 .0630 725 ---- ---- ---- ---- .0540 -.0005 .0545 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.3420 -.0255 3.3675 050 ---- ---- ---- ---- 3.0920 -.0255 3.1175 075 ---- ---- ---- ---- 2.8420 -.0255 2.8675 100 ---- ---- ---- ---- 2.5920 -.0255 2.6175 125 ---- ---- ---- ---- 2.3420 -.0260 2.3680 150 ---- ---- ---- ---- 2.0995 -.0290 2.1285 175 ---- ---- ---- ---- 1.8685 -.0320 1.9005 200 ---- ---- ---- ---- 1.6455 -.0345 1.6800 225 ---- ---- ---- ---- 1.4300 -.0375 1.4675 250 ---- ---- ---- ---- 1.2255 -.0395 1.2650 260 ---- ---- ---- ---- 1.1475 -.0400 1.1875 265 ---- ---- ---- ---- 1.1095 -.0405 1.1500 270 ---- ---- ---- ---- 1.0720 -.0415 1.1135 275 ---- ---- ---- ---- 1.0355 -.0420 1.0775 280 ---- ---- ---- ---- 1.0000 -.0420 1.0420 285 ---- ---- ---- ---- .9655 -.0425 1.0080 290 ---- ---- ---- ---- .9315 -.0430 .9745 295 ---- ---- ---- ---- .8990 -.0430 .9420 300 ---- ---- ---- ---- .8675 -.0430 .9105 305 ---- ---- ---- ---- .8370 -.0435 .8805 310 ---- ---- ---- ---- .8070 -.0440 .8510 315 ---- ---- ---- ---- .7785 -.0435 .8220 320 ---- ---- ---- ---- .7505 -.0440 .7945 325 ---- ---- ---- ---- .7235 -.0445 .7680 330 ---- ---- ---- ---- .6975 -.0445 .7420 335 ---- ---- ---- ---- .6725 -.0445 .7170 340 ---- ---- ---- ---- .6485 -.0445 .6930 345 ---- ---- ---- ---- .6250 -.0445 .6695 350 ---- ---- ---- ---- .6020 -.0445 .6465 355 ---- ---- ---- ---- .5800 -.0445 .6245 360 ---- ---- ---- ---- .5590 -.0445 .6035 365 ---- ---- ---- ---- .5385 -.0445 .5830 370 ---- ---- ---- ---- .5190 -.0445 .5635 375 ---- ---- ---- ---- .5005 -.0440 .5445 380 ---- ---- ---- ---- .4820 -.0440 .5260 385 ---- ---- ---- ---- .4650 -.0435 .5085 390 ---- ---- ---- ---- .4485 -.0430 .4915 395 ---- ---- ---- ---- .4325 -.0425 .4750 400 ---- ---- ---- ---- .4175 -.0420 .4595 405 ---- ---- ---- ---- .4025 -.0420 .4445 410 ---- ---- ---- ---- .3890 -.0410 .4300 415 ---- ---- ---- ---- .3755 -.0405 .4160 420 ---- ---- ---- ---- .3625 -.0395 .4020 425 ---- ---- ---- ---- .3505 -.0385 .3890 430 ---- ---- ---- ---- .3385 -.0380 .3765 435 ---- ---- ---- ---- .3275 -.0370 .3645 440 ---- ---- ---- ---- .3165 -.0360 .3525 445 ---- ---- ---- ---- .3060 -.0350 .3410 450 ---- ---- ---- ---- .2960 -.0340 .3300 455 ---- ---- ---- ---- .2860 -.0335 .3195 460 ---- ---- ---- ---- .2770 -.0320 .3090 475 ---- ---- ---- ---- .2510 -.0295 .2805 500 ---- ---- ---- ---- .2135 -.0250 .2385 525 ---- ---- ---- ---- .1820 -.0210 .2030 550 ---- ---- ---- ---- .1560 -.0170 .1730 575 ---- ---- ---- ---- .1345 -.0135 .1480 600 ---- ---- ---- ---- .1160 -.0105 .1265 625 ---- ---- ---- ---- .1010 -.0075 .1085 650 ---- ---- ---- ---- .0880 -.0055 .0935 675 ---- ---- ---- ---- .0770 -.0035 .0805 700 ---- ---- ---- ---- .0680 -.0015 .0695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1583 4972 34253 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 .0015 .0015 .0015 .0015 UNCH 1 .0015 15 255 ---- ---- ---- ---- .0015 UNCH .0015 15 260 .0015 .0015 .0015 .0015 .0015 UNCH 1 .0015 4 4 265 ---- ---- ---- ---- .0020 UNCH .0020 42 270 ---- ---- ---- ---- .0020 UNCH .0020 15 275 ---- ---- ---- ---- .0020 UNCH 1 .0020 111 280 ---- ---- ---- ---- .0025 UNCH .0025 110 285 ---- ---- ---- ---- .0025 UNCH .0025 12 290 ---- ---- ---- ---- .0030 UNCH .0030 2 544 295 ---- ---- ---- ---- .0035 UNCH 1 .0035 38 300 ---- ---- .0040A .0040A .0040 -.0005 2 .0045 1046 305 .0055 .0060B .0050A .0050A .0050 -.0005 1 .0055 65 308 ---- .0075B ---- .0075B .0060 UNCH .0060 106 309 ---- .0080B .0060A .0080B .0060 -.0005 .0065 10 310 ---- .0085B ---- .0085B .0065 UNCH 1 .0065 1 26 311 ---- .0090B .0065A .0090B .0065 -.0005 .0070 312 ---- .0095B .0070A .0095B .0070 -.0005 .0075 3 313 ---- .0100B .0075A .0100B .0075 -.0005 .0080 50 50 314 ---- .0110B ---- .0110B .0080 UNCH .0080 1 315 ---- .0115B ---- .0115B .0085 UNCH .0085 331 316 ---- .0125B .0085A .0125B .0090 UNCH .0090 11 21 317 ---- .0130B .0090A .0130B .0095 UNCH .0095 40 318 ---- .0140B ---- .0140B .0100 UNCH .0100 10 319 ---- .0150B ---- .0150B .0105 UNCH .0105 42 320 .0110 .0160B .0110 .0115B .0110 -.0005 2 .0115 1 676 321 ---- .0170B .0115A .0170B .0120 UNCH .0120 18 322 ---- .0180B ---- .0180B .0125 UNCH .0125 7 323 ---- .0195B .0130A .0195B .0135 UNCH .0135 6 324 .0150 .0205B .0140 .0145B .0140 UNCH 14 .0140 1 13 325 .0200 .0220B .0150 .0155B .0150 UNCH 19 .0150 142 507 326 .0170 .0235B .0160A .0175B .0160 UNCH 11 .0160 16 31 327 .0180 .0250B .0165A .0165A .0170 +.0005 19 .0165 10 55 328 .0190 .0265B .0175A .0175A .0180 +.0005 5 .0175 5 41 329 .0200 .0280B .0190A .0190A .0195 +.0010 24 .0185 1 63 330 .0215 .0300B .0200 .0200A .0205 +.0005 47 .0200 18 896 331 .0225 .0315B .0210A .0210A .0220 +.0010 19 .0210 5 53 332 .0240 .0335B .0225A .0260B .0230 +.0005 15 .0225 10 130 333 .0255 .0355B .0240A .0240A .0245 +.0010 65 .0235 10 21 334 .0270 .0380B .0255A .0255A .0260 +.0010 24 .0250 16 42 335 .0300 .0400B .0270A .0310B .0275 +.0010 30 .0265 44 348 336 ---- .0425B ---- .0425B .0295 +.0010 .0285 10 28 337 ---- .0450B ---- .0450B .0310 +.0010 .0300 338 ---- .0475B ---- .0475B .0330 +.0010 2 .0320 17 339 ---- .0500B ---- .0500B .0350 +.0010 .0340 6 340 .0420 .0530B .0360A .0360A .0370 +.0010 100 .0360 205 623 341 ---- .0560B ---- .0560B .0390 +.0010 .0380 2 342 ---- .0590B ---- .0590B .0415 +.0010 .0405 6 343 ---- .0620B ---- .0620B .0440 +.0015 .0425 5 344 ---- .0655B ---- .0655B .0465 +.0015 .0450 10 345 ---- .0690B ---- .0690B .0490 +.0015 8 .0475 101 346 ---- .0725B ---- .0725B .0520 +.0015 .0505 17 347 ---- .0760B ---- .0760B .0545 +.0015 .0530 9 9 348 ---- .0800B ---- .0800B .0575 +.0015 .0560 8 349 ---- .0840B ---- .0840B .0610 +.0020 .0590 10 350 ---- .0880B ---- .0880B .0640 +.0015 12 .0625 21 436 351 ---- .0925B ---- .0925B .0675 +.0020 .0655 10 352 .0850 .0970B .0690A .0970B .0710 +.0020 1 .0690 2 353 ---- .1015B ---- .1015B .0750 +.0025 .0725 27 354 ---- .1065B ---- .1065B .0790 +.0030 .0760 10 355 .0880 .1115B .0880 .0895B .0830 +.0030 13 .0800 101 196 356 ---- .1165B ---- .1165B .0870 +.0035 .0835 23 357 ---- .1220B ---- .1215B .0910 +.0030 .0880 25 358 ---- .1270B ---- .1265B .0955 +.0035 .0920 54 359 ---- .1330B ---- .1320B .1005 +.0040 .0965 4 154 360 .1235 .1385B .1020A .1020A .1050 +.0040 63 .1010 210 673 361 .1125 .1445B .1065A .1065A .1100 +.0045 30 .1055 8 18 362 ---- .1505B ---- .1500B .1150 +.0050 .1100 163 363 ---- .1565B ---- .1560B .1200 +.0050 .1150 8 364 ---- .1625B ---- .1625B .1255 +.0055 .1200 4 5 365 ---- .1690B ---- .1690B .1310 +.0055 1 .1255 45 165 366 ---- .1755B ---- .1750B .1365 +.0060 .1305 9 367 ---- .1825B ---- .1815B .1425 +.0065 1 .1360 252 368 ---- .1890B ---- .1885B .1485 +.0065 .1420 369 ---- .1960B ---- .1955B .1545 +.0070 .1475 7 370 .1900 .2030B .1570A .1570A .1605 +.0070 11 .1535 5 23 371 ---- .2105B ---- .2095B .1670 +.0075 .1595 372 ---- .2175B ---- .2170B .1735 +.0075 .1660 373 .2100 .2250B .1760A .1760A .1800 +.0075 1 .1725 374 ---- .2325B ---- .2320B .1870 +.0080 .1790 375 ---- .2345B ---- .2315B .1935 +.0080 .1855 89 376 ---- .2425B ---- .2425B .2005 +.0080 .1925 377 ---- .2500B ---- .2495B .2080 +.0090 .1990 22 378 ---- .2580B ---- .2570B .2150 +.0085 .2065 1 379 ---- .2660B ---- .2650B .2225 +.0090 .2135 380 ---- .2745B ---- .2740B .2300 +.0090 .2210 25 381 ---- .2835B ---- .2835B .2375 +.0095 .2280 382 ---- .2910B ---- .2900B .2455 +.0100 .2355 5 383 ---- .2995B ---- .2990B .2530 +.0095 .2435 384 ---- .3080B ---- .3065B .2610 +.0100 .2510 385 ---- .3115B ---- .3115B .2690 +.0100 .2590 2 386 ---- .3175B ---- .3175B .2775 +.0105 .2670 387 ---- .3180B ---- .3180B .2855 +.0105 .2750 2 388 ---- .3185B ---- .3185B .2940 +.0110 .2830 2 389 ---- .3290B ---- .3290B .3020 +.0105 .2915 390 ---- .3495B ---- .3495B .3105 +.0110 .2995 44 391 ---- .3255B ---- .3255B .3190 +.0110 .3080 392 ---- .3205B ---- .3205B .3280 +.0115 .3165 393 ---- ---- ---- ---- .3365 +.0115 .3250 394 ---- ---- ---- ---- .3455 +.0120 .3335 395 .3810 .3925 .3810 .3925 .3540 +.0115 3 .3425 11 396 ---- ---- ---- ---- .3630 +.0120 .3510 397 ---- ---- ---- ---- .3720 +.0120 .3600 398 ---- ---- ---- ---- .3810 +.0125 .3685 399 ---- ---- ---- ---- .3900 +.0125 .3775 400 ---- .4410B ---- .4410B .3990 +.0125 .3865 401 ---- ---- ---- ---- .4080 +.0125 .3955 402 ---- ---- ---- ---- .4175 +.0125 .4050 403 ---- ---- ---- ---- .4265 +.0125 .4140 404 ---- ---- ---- ---- .4360 +.0130 .4230 405 ---- ---- ---- ---- .4450 +.0125 .4325 1 406 ---- ---- ---- ---- .4545 +.0130 .4415 407 ---- ---- ---- ---- .4640 +.0130 .4510 408 ---- ---- ---- ---- .4735 +.0135 .4600 409 ---- ---- ---- ---- .4830 +.0135 .4695 410 ---- ---- ---- ---- .4925 +.0135 .4790 415 ---- ---- ---- ---- .5400 +.0135 .5265 420 ---- .6335B ---- .6335B .5885 +.0140 .5745 425 ---- ---- ---- ---- .6375 +.0140 .6235 430 ---- .6955B ---- .6955B .6865 +.0140 .6725 435 ---- ---- ---- ---- .7360 +.0145 .7215 440 ---- ---- ---- ---- .7855 +.0145 .7710 1 445 ---- ---- ---- ---- .8350 +.0140 .8210 450 ---- ---- ---- ---- .8850 +.0145 .8705 1 455 ---- ---- ---- ---- .9345 +.0140 .9205 460 ---- ---- ---- ---- .9845 +.0145 .9700 465 ---- ---- ---- ---- 1.0345 +.0145 1.0200 470 ---- ---- ---- ---- 1.0845 +.0145 1.0700 475 ---- ---- ---- ---- 1.1345 +.0145 1.1200 480 ---- ---- ---- ---- 1.1845 +.0150 1.1695 485 ---- ---- ---- ---- 1.2345 +.0150 1.2195 490 ---- ---- ---- ---- 1.2845 +.0150 1.2695 495 ---- ---- ---- ---- 1.3345 +.0150 1.3195 500 ---- ---- ---- ---- 1.3845 +.0150 1.3695 505 ---- ---- ---- ---- 1.4345 +.0150 1.4195 510 ---- ---- ---- ---- 1.4845 +.0150 1.4695 515 ---- ---- ---- ---- 1.5345 +.0150 1.5195 520 ---- ---- ---- ---- 1.5845 +.0150 1.5695 525 ---- ---- ---- ---- 1.6345 +.0150 1.6195 530 ---- ---- ---- ---- 1.6845 +.0150 1.6695 535 ---- ---- ---- ---- 1.7345 +.0150 1.7195 540 ---- ---- ---- ---- 1.7845 +.0150 1.7695 545 ---- ---- ---- ---- 1.8345 +.0150 1.8195 550 ---- ---- ---- ---- 1.8845 +.0150 1.8695 555 ---- ---- ---- ---- 1.9345 +.0150 1.9195 560 ---- ---- ---- ---- 1.9845 +.0150 1.9695 565 ---- ---- ---- ---- 2.0345 +.0150 2.0195 570 ---- ---- ---- ---- 2.0845 +.0150 2.0695 575 ---- ---- ---- ---- 2.1345 +.0150 2.1195 580 ---- ---- ---- ---- 2.1845 +.0150 2.1695 585 ---- ---- ---- ---- 2.2345 +.0150 2.2195 600 ---- ---- ---- ---- 2.3845 +.0150 2.3695 625 ---- ---- ---- ---- 2.6345 +.0150 2.6195 650 ---- ---- ---- ---- 2.8845 +.0150 2.8695 675 ---- ---- ---- ---- 3.1345 +.0150 3.1195 700 ---- ---- ---- ---- 3.3845 +.0150 3.3695 725 ---- ---- ---- ---- 3.6345 +.0150 3.6195 750 ---- ---- ---- ---- 3.8845 +.0150 3.8695 775 ---- ---- ---- ---- 4.1345 +.0150 4.1195 800 ---- ---- ---- ---- 4.3845 +.0150 4.3695 825 ---- ---- ---- ---- 4.6345 +.0150 4.6195 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0020 +.0005 .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 10 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0025 UNCH .0025 1 240 ---- ---- ---- ---- .0030 UNCH .0030 245 ---- ---- ---- ---- .0035 UNCH .0035 10 250 ---- ---- ---- ---- .0040 UNCH .0040 24 255 ---- ---- ---- ---- .0045 UNCH .0045 3 260 ---- ---- ---- ---- .0050 UNCH .0050 52 265 ---- ---- ---- ---- .0055 -.0005 .0060 2 270 ---- ---- .0060A .0060A .0065 UNCH .0065 15 275 .0075 .0075 .0070A .0070A .0075 UNCH 11 .0075 34 280 ---- ---- .0085A .0085A .0085 -.0005 .0090 18 285 ---- .0110B .0100A .0110B .0095 -.0010 .0105 24 290 ---- .0135B .0115A .0135B .0115 -.0010 1 .0125 391 295 .0150 .0170B .0140A .0140A .0140 -.0005 1 .0145 172 300 ---- .0220B .0170A .0220B .0170 -.0005 .0175 548 305 ---- .0260B .0210A .0260B .0205 -.0010 .0215 305 310 ---- .0325B .0255A .0325B .0255 -.0010 .0265 33 315 ---- .0400B .0315A .0400B .0315 -.0005 .0320 1 65 316 ---- .0415B .0330A .0415B .0330 -.0005 .0335 11 317 ---- .0435B .0340A .0435B .0345 -.0005 .0350 318 ---- .0450B .0355A .0450B .0360 -.0005 .0365 319 ---- .0470B .0370A .0470B .0375 UNCH .0375 19 19 320 ---- .0490B .0385A .0490B .0390 UNCH 27 .0390 236 321 ---- .0510B .0400A .0510B .0405 -.0005 .0410 20 322 ---- .0530B .0415A .0530B .0420 -.0005 .0425 323 ---- .0550B .0435A .0550B .0440 UNCH .0440 324 ---- .0575B .0450A .0575B .0455 -.0005 .0460 325 ---- .0595B .0470A .0595B .0475 UNCH 27 .0475 134 326 .0605 .0620B .0485A .0485A .0495 UNCH 1 .0495 1 327 ---- .0645B .0505A .0640B .0515 UNCH .0515 328 ---- .0670B .0525A .0670B .0535 UNCH .0535 329 ---- .0695B .0545A .0695B .0555 UNCH .0555 330 ---- .0720B .0565A .0720B .0575 UNCH 30 .0575 10 580 331 ---- .0750B .0590A .0750B .0600 +.0005 .0595 332 ---- .0780B .0610A .0775B .0625 +.0010 .0615 333 ---- .0810B .0635A .0810B .0650 +.0010 .0640 13 334 ---- .0840B .0660A .0830B .0675 +.0010 .0665 335 ---- .0870B .0685A .0865B .0700 +.0010 .0690 1000 501 336 ---- .0900B .0710A .0895B .0725 +.0010 .0715 337 ---- .0935B .0735A .0930B .0750 +.0010 .0740 10 10 338 ---- .0965B .0760A .0965B .0780 +.0015 .0765 339 ---- .1000B .0790A .1000B .0810 +.0015 .0795 340 ---- .1035B .0820A .1030B .0840 +.0015 .0825 1011 341 ---- .1070B .0845A .1070B .0870 +.0015 .0855 4 342 ---- .1110B .0880A .1110B .0900 +.0015 .0885 343 ---- .1145B .0910A .1145B .0930 +.0015 .0915 344 ---- .1185B .0940A .1180B .0965 +.0020 .0945 345 ---- .1225B .0975A .1220B .1000 +.0020 .0980 125 149 346 ---- .1265B .1010A .1265B .1035 +.0020 .1015 23 347 ---- .1310B .1045A .1305B .1070 +.0020 .1050 10 348 ---- .1350B .1080A .1345B .1110 +.0025 .1085 10 349 ---- .1395B .1115A .1390B .1145 +.0025 .1120 12 350 ---- .1440B .1155A .1435B .1185 +.0025 27 .1160 21 351 ---- .1490B ---- .1485B .1225 +.0030 .1195 352 ---- .1535B ---- .1530B .1270 +.0035 .1235 353 ---- .1585B ---- .1580B .1310 +.0035 .1275 20 354 ---- .1630B ---- .1630B .1355 +.0040 .1315 30 355 ---- .1680B ---- .1680B .1395 +.0035 .1360 131 146 356 ---- .1735B ---- .1725B .1440 +.0040 .1400 1 357 ---- .1785B ---- .1780B .1490 +.0045 .1445 10 358 ---- .1840B ---- .1830B .1535 +.0045 .1490 359 ---- .1890B ---- .1885B .1580 +.0045 .1535 3 360 .1910 .1945B .1590A .1590A .1630 +.0045 20 .1585 2 361 ---- .2005B ---- .1995B .1675 +.0045 .1630 7 362 ---- .2060B ---- .2055B .1725 +.0045 .1680 363 ---- .2120B ---- .2115B .1775 +.0045 .1730 364 ---- .2175B ---- .2170B .1830 +.0050 .1780 365 ---- .2235B ---- .2230B .1880 +.0045 1 .1835 102 366 ---- .2300B ---- .2290B .1935 +.0050 .1885 12 367 ---- .2360B ---- .2355B .1990 +.0050 .1940 20 368 ---- .2425B ---- .2415B .2045 +.0050 .1995 369 ---- .2485B ---- .2480B .2105 +.0055 .2050 10 370 ---- .2550B ---- .2545B .2165 +.0055 .2110 3 371 ---- .2615B ---- .2610B .2225 +.0055 .2170 372 ---- .2685B ---- .2675B .2285 +.0060 .2225 373 ---- .2750B ---- .2745B .2345 +.0060 .2285 10 374 ---- .2820B ---- .2810B .2410 +.0060 .2350 10 375 ---- .2885B ---- .2880B .2475 +.0065 .2410 3 376 ---- .2955B ---- .2950B .2540 +.0070 .2470 377 ---- .3030B ---- .3020B .2605 +.0070 .2535 378 ---- .3100B ---- .3095B .2670 +.0070 .2600 12 379 ---- .3170B ---- .3165B .2740 +.0075 .2665 380 ---- .3185B ---- .3180B .2805 +.0070 .2735 381 ---- .3260B ---- .3255B .2875 +.0075 .2800 382 ---- .3335B ---- .3330B .2945 +.0075 .2870 68 383 ---- .3410B ---- .3405B .3015 +.0080 .2935 384 ---- .3485B ---- .3480B .3085 +.0080 .3005 385 ---- .3570B ---- .3570B .3160 +.0085 .3075 386 ---- .3640B ---- .3620B .3230 +.0080 .3150 387 ---- .3720B ---- .3690B .3305 +.0085 .3220 388 ---- .3800B ---- .3790B .3380 +.0090 .3290 389 ---- .3880B ---- .3880B .3455 +.0090 .3365 13 390 ---- .3965B ---- .3940B .3530 +.0090 .3440 2 391 ---- .4040B ---- .4005B .3605 +.0090 .3515 392 ---- .4120B ---- .4120B .3680 +.0090 .3590 393 ---- .4205B ---- .4205B .3760 +.0095 .3665 394 ---- .4285B ---- .4225B .3835 +.0095 .3740 395 ---- .4375B ---- .4350B .3915 +.0095 .3820 396 ---- .4460B ---- .4460B .3995 +.0100 .3895 397 ---- .4540B ---- .4510B .4075 +.0100 .3975 398 ---- .4620B ---- .4610B .4155 +.0100 .4055 399 ---- .4705B ---- .4695B .4235 +.0100 .4135 400 ---- .4790B ---- .4790B .4320 +.0105 .4215 401 ---- .4880B ---- .4850B .4400 +.0105 .4295 402 ---- .4965B ---- .4825B .4485 +.0105 .4380 403 ---- .5005B ---- .4910B .4565 +.0105 .4460 404 ---- .5010B ---- .4960B .4650 +.0105 .4545 405 ---- .5035B ---- .4880B .4735 +.0105 .4630 406 ---- .5090B ---- .4950B .4820 +.0110 .4710 407 ---- .4990B ---- .4990B .4905 +.0110 .4795 408 ---- .5070B ---- .5045B .4990 +.0110 .4880 409 ---- .5035B ---- .5035B .5080 +.0115 .4965 410 ---- .5080B ---- ---- .5165 +.0110 .5055 415 ---- ---- ---- ---- .5605 +.0115 .5490 420 ---- .6475B ---- .6475B .6055 +.0120 .5935 425 ---- ---- ---- ---- .6515 +.0120 .6395 430 ---- .7410B ---- .7410B .6980 +.0125 .6855 435 ---- ---- ---- ---- .7455 +.0130 .7325 440 ---- .8370B ---- .8370B .7930 +.0130 .7800 445 ---- ---- ---- ---- .8415 +.0140 .8275 450 ---- .9345B ---- .9345B .8900 +.0140 .8760 1 455 ---- ---- ---- ---- .9385 +.0140 .9245 460 ---- ---- ---- ---- .9875 +.0140 .9735 465 ---- ---- ---- ---- 1.0370 +.0145 1.0225 470 ---- ---- ---- ---- 1.0865 +.0150 1.0715 475 ---- ---- ---- ---- 1.1360 +.0150 1.1210 480 ---- ---- ---- ---- 1.1855 +.0150 1.1705 485 ---- ---- ---- ---- 1.2350 +.0145 1.2205 490 ---- ---- ---- ---- 1.2850 +.0150 1.2700 495 ---- ---- ---- ---- 1.3345 +.0145 1.3200 500 ---- ---- ---- ---- 1.3845 +.0150 1.3695 505 ---- ---- ---- ---- 1.4345 +.0150 1.4195 510 ---- ---- ---- ---- 1.4845 +.0150 1.4695 515 ---- ---- ---- ---- 1.5345 +.0150 1.5195 520 ---- ---- ---- ---- 1.5845 +.0150 1.5695 525 ---- ---- ---- ---- 1.6345 +.0150 1.6195 530 ---- ---- ---- ---- 1.6845 +.0150 1.6695 535 ---- ---- ---- ---- 1.7345 +.0150 1.7195 540 ---- ---- ---- ---- 1.7845 +.0150 1.7695 545 ---- ---- ---- ---- 1.8345 +.0150 1.8195 550 ---- ---- ---- ---- 1.8845 +.0150 1.8695 555 ---- ---- ---- ---- 1.9345 +.0150 1.9195 560 ---- ---- ---- ---- 1.9845 +.0150 1.9695 565 ---- ---- ---- ---- 2.0345 +.0150 2.0195 570 ---- ---- ---- ---- 2.0845 +.0150 2.0695 575 ---- ---- ---- ---- 2.1345 +.0150 2.1195 580 ---- ---- ---- ---- 2.1845 +.0150 2.1695 585 ---- ---- ---- ---- 2.2345 +.0150 2.2195 600 ---- ---- ---- ---- 2.3845 +.0150 2.3695 625 ---- ---- ---- ---- 2.6345 +.0150 2.6195 650 ---- ---- ---- ---- 2.8845 +.0150 2.8695 675 ---- ---- ---- ---- 3.1345 +.0150 3.1195 700 ---- ---- ---- ---- 3.3845 +.0150 3.3695 725 ---- ---- ---- ---- 3.6345 +.0150 3.6195 750 ---- ---- ---- ---- 3.8845 +.0150 3.8695 775 ---- ---- ---- ---- 4.1345 +.0150 4.1195 800 ---- ---- ---- ---- 4.3845 +.0150 4.3695 825 ---- ---- ---- ---- 4.6345 +.0150 4.6195 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0015 UNCH .0015 2 2 200 ---- ---- ---- ---- .0025 UNCH .0025 1 29 220 ---- ---- ---- ---- .0040 UNCH .0040 225 ---- ---- ---- ---- .0045 UNCH .0045 19 81 230 ---- ---- ---- ---- .0045 -.0005 .0050 1 235 ---- ---- ---- ---- .0050 -.0005 .0055 16 22 240 ---- ---- ---- ---- .0055 -.0010 .0065 2 245 ---- ---- ---- ---- .0065 -.0005 .0070 2 250 ---- ---- .0075A .0075A .0070 -.0010 .0080 15 2711 255 ---- ---- .0085A .0085A .0080 -.0010 .0090 2 260 ---- ---- .0095A .0095A .0090 -.0010 .0100 59 265 ---- ---- .0110A .0110A .0105 -.0010 .0115 10 270 ---- .0140B .0125A .0140B .0120 -.0010 .0130 275 ---- .0165B .0145A .0165B .0140 -.0010 4 .0150 50 1911 280 ---- .0200B .0170A .0200B .0165 -.0010 .0175 1 2 285 ---- .0235B .0200A .0235B .0195 -.0010 .0205 1 12 290 ---- .0280B .0235A .0280B .0230 -.0010 1 .0240 1 289 295 ---- .0335B .0275A .0330B .0275 -.0010 .0285 23 300 .0330 .0395B .0325A .0340B .0330 -.0005 201 .0335 44 955 305 ---- .0470B .0385A .0470B .0390 -.0010 .0400 31 310 ---- .0560B .0455A .0560B .0460 -.0010 .0470 26 315 ---- .0660B .0540A .0655B .0545 -.0005 .0550 22 32 320 ---- .0770B .0630A .0770B .0640 -.0005 .0645 11 453 325 ---- .0905B .0740A .0905B .0755 +.0005 .0750 19 279 330 ---- .1050B .0860A .1050B .0880 +.0005 .0875 2 1250 335 .1140 .1215B .1000A .1080B .1025 +.0010 2 .1015 12 340 .1360 .1400B .1160A .1380B .1185 +.0015 103 .1170 6 2517 341 ---- .1440B .1190A .1440B .1220 +.0015 .1205 342 ---- .1480B .1225A .1480B .1260 +.0025 .1235 343 ---- .1525B .1260A .1520B .1295 +.0025 .1270 344 ---- .1565B .1300A .1560B .1330 +.0020 .1310 345 ---- .1605B .1335A .1605B .1370 +.0025 .1345 32 346 ---- .1650B .1375A .1645B .1405 +.0025 .1380 347 ---- .1695B .1410A .1690B .1445 +.0025 .1420 348 ---- .1740B .1450A .1735B .1485 +.0025 .1460 349 ---- .1785B .1490A .1780B .1530 +.0030 .1500 350 ---- .1830B .1535A .1830B .1570 +.0030 .1540 10 115 351 ---- .1880B .1575A .1875B .1610 +.0030 .1580 352 ---- .1930B .1615A .1925B .1655 +.0035 .1620 353 ---- .1975B .1660A .1975B .1700 +.0035 .1665 354 ---- .2025B ---- .2025B .1745 +.0040 .1705 355 ---- .2080B ---- .2075B .1790 +.0040 .1750 135 356 ---- .2130B ---- .2125B .1835 +.0040 .1795 357 ---- .2180B ---- .2175B .1885 +.0040 .1845 358 ---- .2235B ---- .2230B .1935 +.0045 .1890 359 ---- .2290B ---- .2285B .1980 +.0045 .1935 360 ---- .2345B ---- .2340B .2030 +.0045 .1985 371 361 ---- .2400B ---- .2395B .2085 +.0050 .2035 362 ---- .2455B ---- .2450B .2135 +.0050 .2085 363 ---- .2510B ---- .2505B .2185 +.0050 .2135 364 ---- .2570B ---- .2565B .2240 +.0055 .2185 365 ---- .2630B ---- .2625B .2295 +.0055 .2240 24 366 ---- .2690B ---- .2685B .2350 +.0060 .2290 367 ---- .2750B ---- .2745B .2405 +.0060 .2345 368 ---- .2810B ---- .2805B .2460 +.0060 .2400 369 ---- .2870B ---- .2870B .2520 +.0065 .2455 370 .2625 .2935B .2525A .2525A .2575 +.0060 2 .2515 126 371 ---- .2995B ---- .2995B .2635 +.0065 .2570 372 ---- .3060B ---- .3060B .2695 +.0065 .2630 373 ---- .3125B ---- .3120B .2755 +.0070 .2685 374 ---- .3190B ---- .3190B .2815 +.0070 .2745 375 ---- .3255B ---- .3255B .2875 +.0070 .2805 101 376 ---- .3325B ---- .3320B .2940 +.0075 .2865 377 ---- .3390B ---- .3385B .3000 +.0070 .2930 378 ---- .3460B ---- .3455B .3065 +.0075 .2990 379 ---- .3530B ---- .3525B .3130 +.0075 .3055 380 ---- .3600B ---- .3590B .3195 +.0075 .3120 4 381 ---- .3670B ---- .3660B .3260 +.0075 .3185 382 ---- .3740B ---- .3735B .3325 +.0075 .3250 383 ---- ---- ---- .3340A .3395 ---- ---- 385 ---- .3900B ---- .3845B .3530 +.0080 .3450 2 390 ---- .4280B ---- .4255B .3885 +.0090 .3795 40 395 ---- .4660B ---- .4640B .4250 +.0095 .4155 400 ---- .5065B ---- .4955B .4630 +.0100 .4530 1 405 ---- .5480B ---- .5455B .5020 +.0100 .4920 410 ---- .5895B ---- .5895B .5425 +.0105 .5320 415 ---- .6325B ---- .6310B .5840 +.0105 .5735 420 ---- .6655B ---- .6655B .6265 +.0105 .6160 425 ---- ---- ---- ---- .6700 +.0110 .6590 430 ---- .7555B ---- .7555B .7145 +.0115 .7030 435 ---- ---- ---- ---- .7595 +.0115 .7480 440 ---- .8475B ---- .8470B .8055 +.0120 .7935 445 ---- ---- ---- ---- .8515 +.0120 .8395 450 ---- .9420B ---- .9420B .8985 +.0120 .8865 455 ---- ---- ---- ---- .9460 +.0125 .9335 460 ---- ---- ---- ---- .9940 +.0130 .9810 465 ---- ---- ---- ---- 1.0420 +.0130 1.0290 470 ---- 1.1355B ---- 1.1355B 1.0905 +.0135 1.0770 475 ---- ---- ---- ---- 1.1395 +.0140 1.1255 480 ---- 1.2335B ---- 1.2335B 1.1880 +.0135 1.1745 485 ---- ---- ---- ---- 1.2375 +.0145 1.2230 490 ---- 1.3065B ---- 1.3065B 1.2865 +.0140 1.2725 495 ---- ---- ---- ---- 1.3360 +.0145 1.3215 500 ---- ---- ---- ---- 1.3855 +.0145 1.3710 505 ---- ---- ---- ---- 1.4350 +.0145 1.4205 510 ---- ---- ---- ---- 1.4850 +.0150 1.4700 515 ---- ---- ---- ---- 1.5345 +.0145 1.5200 520 ---- ---- ---- ---- 1.5845 +.0150 1.5695 525 ---- ---- ---- ---- 1.6345 +.0150 1.6195 530 ---- ---- ---- ---- 1.6845 +.0150 1.6695 535 ---- ---- ---- ---- 1.7345 +.0150 1.7195 540 ---- ---- ---- ---- 1.7845 +.0150 1.7695 545 ---- ---- ---- ---- 1.8345 +.0150 1.8195 550 ---- ---- ---- ---- 1.8845 +.0150 1.8695 555 ---- ---- ---- ---- 1.9345 +.0150 1.9195 560 ---- ---- ---- ---- 1.9845 +.0150 1.9695 565 ---- ---- ---- ---- 2.0345 +.0150 2.0195 570 ---- ---- ---- ---- 2.0845 +.0150 2.0695 575 ---- ---- ---- ---- 2.1345 +.0150 2.1195 580 ---- ---- ---- ---- 2.1845 +.0150 2.1695 585 ---- ---- ---- ---- 2.2345 +.0150 2.2195 600 ---- ---- ---- ---- 2.3845 +.0150 2.3695 625 ---- ---- ---- ---- 2.6345 +.0150 2.6195 650 ---- ---- ---- ---- 2.8845 +.0150 2.8695 675 ---- ---- ---- ---- 3.1345 +.0150 3.1195 700 ---- ---- ---- ---- 3.3845 +.0150 3.3695 725 ---- ---- ---- ---- 3.6345 +.0150 3.6195 750 ---- ---- ---- ---- 3.8845 +.0150 3.8695 775 ---- ---- ---- ---- 4.1345 +.0150 4.1195 800 ---- ---- ---- ---- 4.3845 +.0150 4.3695 825 ---- ---- ---- ---- 4.6345 +.0150 4.6195 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 UNCH .0040 220 ---- ---- ---- ---- .0060 -.0010 .0070 225 ---- ---- ---- ---- .0070 -.0010 .0080 1 230 ---- ---- ---- ---- .0080 -.0010 .0090 1 235 ---- ---- .0095A .0095A .0090 -.0010 .0100 240 ---- ---- ---- ---- .0100 -.0010 .0110 245 ---- ---- .0120A .0120A .0110 -.0015 .0125 250 ---- ---- .0135A .0135A .0130 -.0010 .0140 27 255 ---- ---- .0155A .0155A .0145 -.0015 .0160 260 ---- .0185B .0175A .0185B .0165 -.0015 .0180 265 ---- .0215B .0195A .0215B .0190 -.0010 .0200 3 270 ---- .0255B .0225A .0255B .0220 -.0010 .0230 15 275 ---- .0295B .0255A .0295B .0255 -.0005 .0260 3 280 ---- .0345B .0295A .0330B .0295 -.0005 .0300 11 285 ---- .0400B .0340A .0400B .0340 -.0005 .0345 290 ---- .0465B .0395A .0460B .0395 -.0005 .0400 295 ---- .0535B .0455A .0535B .0460 UNCH .0460 3 300 .0530 .0620B .0525A .0545B .0530 UNCH 2 .0530 57 305 ---- .0715B .0605A .0715B .0615 UNCH .0615 310 ---- .0820B .0695A .0820B .0710 +.0005 .0705 1 315 ---- .0940B .0795A .0940B .0815 +.0010 .0805 320 ---- .1075B .0910A .1070B .0930 +.0010 .0920 30 325 ---- .1225B .1040A .1220B .1065 +.0020 .1045 10 52 330 ---- .1385B .1180A .1385B .1210 +.0025 .1185 335 ---- .1565B ---- .1565B .1375 +.0035 .1340 10 17 340 ---- .1765B ---- .1760B .1550 +.0035 .1515 20 32 345 ---- .1980B ---- .1970B .1745 +.0045 .1700 30 350 ---- .2210B ---- .2200B .1960 +.0055 46 .1905 10 16 355 ---- .2460B ---- .2455B .2190 +.0065 .2125 16 360 ---- .2725B ---- .2720B .2435 +.0070 .2365 12 34 365 ---- .3010B ---- .3005B .2700 +.0080 .2620 19 370 ---- .3310B ---- .3300B .2985 +.0090 .2895 375 ---- .3625B ---- .3615B .3280 +.0095 .3185 380 ---- .3955B ---- .3945B .3595 +.0105 .3490 33 385 ---- .4300B ---- .4290B .3920 +.0110 .3810 390 ---- .4495B ---- .4495B .4260 +.0115 .4145 395 ---- .4860B ---- .4860B .4615 +.0120 .4495 400 ---- .5240B ---- .5240B .4980 +.0125 .4855 405 ---- .5635B ---- .5635B .5355 +.0125 .5230 410 ---- .5965B ---- .5965B .5740 +.0125 .5615 415 ---- .6065B ---- .6065B .6140 +.0130 .6010 420 ---- .6870B ---- .6870B .6545 +.0130 .6415 425 ---- ---- ---- ---- .6965 +.0135 .6830 430 ---- .7735B ---- .7735B .7390 +.0140 .7250 435 ---- ---- ---- ---- .7820 +.0135 .7685 440 ---- .8630B ---- .8630B .8260 +.0140 .8120 445 ---- ---- ---- ---- .8710 +.0145 .8565 450 ---- .9540B ---- .9540B .9160 +.0145 .9015 455 ---- ---- ---- ---- .9620 +.0150 .9470 460 ---- ---- ---- ---- 1.0080 +.0150 .9930 465 ---- ---- ---- ---- 1.0550 +.0155 1.0395 470 ---- 1.1425B ---- 1.1425B 1.1020 +.0155 1.0865 475 ---- ---- ---- ---- 1.1495 +.0155 1.1340 480 ---- 1.2385B ---- 1.2385B 1.1975 +.0160 1.1815 485 ---- ---- ---- ---- 1.2455 +.0160 1.2295 490 ---- 1.3355B ---- 1.3355B 1.2940 +.0165 1.2775 495 ---- ---- ---- ---- 1.3425 +.0165 1.3260 500 ---- 1.4335B ---- 1.4335B 1.3915 +.0170 1.3745 505 ---- ---- ---- ---- 1.4405 +.0170 1.4235 510 ---- ---- ---- ---- 1.4900 +.0175 1.4725 515 ---- ---- ---- ---- 1.5395 +.0180 1.5215 520 ---- ---- ---- ---- 1.5890 +.0180 1.5710 525 ---- ---- ---- ---- 1.6385 +.0180 1.6205 530 ---- ---- ---- ---- 1.6880 +.0180 1.6700 535 ---- ---- ---- ---- 1.7380 +.0180 1.7200 540 ---- ---- ---- ---- 1.7880 +.0185 1.7695 545 ---- ---- ---- ---- 1.8380 +.0185 1.8195 550 ---- ---- ---- ---- 1.8880 +.0185 1.8695 555 ---- ---- ---- ---- 1.9380 +.0185 1.9195 560 ---- ---- ---- ---- 1.9880 +.0185 1.9695 565 ---- ---- ---- ---- 2.0380 +.0185 2.0195 570 ---- ---- ---- ---- 2.0880 +.0185 2.0695 575 ---- ---- ---- ---- 2.1380 +.0185 2.1195 580 ---- ---- ---- ---- 2.1880 +.0185 2.1695 600 ---- ---- ---- ---- 2.3880 +.0185 2.3695 625 ---- ---- ---- ---- 2.6380 +.0185 2.6195 650 ---- ---- ---- ---- 2.8880 +.0185 2.8695 675 ---- ---- ---- ---- 3.1380 +.0185 3.1195 700 ---- ---- ---- ---- 3.3880 +.0185 3.3695 725 ---- ---- ---- ---- 3.6380 +.0185 3.6195 750 ---- ---- ---- ---- 3.8880 +.0185 3.8695 775 ---- ---- ---- ---- 4.1380 +.0185 4.1195 800 ---- ---- ---- ---- 4.3880 +.0185 4.3695 825 ---- ---- ---- ---- 4.6380 +.0185 4.6195 HX MAY23 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 ---- ---- ---- ---- .0045 +.0005 .0040 200 ---- ---- ---- ---- .0065 UNCH .0065 220 ---- ---- ---- ---- .0095 UNCH .0095 225 ---- ---- ---- ---- .0105 UNCH .0105 20 230 ---- ---- ---- ---- .0115 -.0005 .0120 112 235 ---- ---- ---- ---- .0130 -.0005 .0135 10 240 ---- .0155B ---- ---- .0145 -.0005 .0150 245 ---- .0180B ---- .0175B .0165 -.0005 .0170 250 ---- .0205B ---- .0205B .0185 -.0005 .0190 201 255 ---- .0235B ---- .0235B .0210 -.0010 .0220 260 ---- .0270B ---- .0270B .0240 -.0010 .0250 2 265 ---- .0310B ---- .0310B .0275 -.0010 .0285 270 ---- .0355B ---- .0355B .0315 -.0010 .0325 210 275 ---- .0410B .0365A .0410B .0360 -.0010 .0370 408 280 ---- .0470B .0415A .0470B .0410 -.0010 .0420 2 285 ---- .0540B .0475A .0540B .0470 -.0010 .0480 290 ---- .0615B .0540A .0610B .0535 -.0010 .0545 295 ---- .0705B .0610A .0700B .0610 -.0010 .0620 300 ---- .0800B .0695A .0795B .0695 -.0005 .0700 5 302 305 ---- .0910B .0785A .0910B .0790 -.0005 .0795 310 ---- .1030B .0890A .1030B .0895 UNCH .0895 315 ---- .1160B .1000A .1160B .1015 +.0005 .1010 320 ---- .1305B .1130A .1300B .1145 +.0010 .1135 8 325 ---- .1465B .1270A .1460B .1290 +.0015 .1275 330 ---- .1635B .1420A .1635B .1445 +.0020 .1425 7 7 335 ---- .1825B .1590A .1820B .1620 +.0025 .1595 5 340 ---- .2030B .1770A .2020B .1805 +.0030 .1775 345 ---- .2250B ---- .2240B .2010 +.0040 .1970 200 350 ---- .2485B ---- .2475B .2225 +.0045 .2180 4 355 ---- .2735B ---- .2725B .2460 +.0055 .2405 18 360 ---- .3000B ---- .2985B .2710 +.0060 .2650 5 365 ---- .3280B ---- .3275B .2975 +.0070 .2905 370 ---- .3575B ---- .3570B .3255 +.0080 .3175 375 ---- .3885B ---- .3880B .3545 +.0080 .3465 1 380 ---- .4210B ---- .4200B .3855 +.0090 .3765 385 ---- .4550B ---- .4540B .4175 +.0095 .4080 390 ---- .4900B ---- .4895B .4510 +.0100 .4410 395 ---- .5095B ---- .5095B .4855 +.0105 .4750 400 ---- .5465B ---- .5465B .5215 +.0115 .5100 405 ---- .5850B ---- .5850B .5585 +.0120 .5465 410 ---- .6240B ---- .6240B .5960 +.0120 .5840 415 ---- .6640B ---- .6640B .6350 +.0120 .6230 420 ---- .7050B ---- .7050B .6750 +.0125 .6625 425 ---- ---- ---- ---- .7155 +.0125 .7030 430 ---- .7895B ---- .7895B .7570 +.0130 .7440 435 ---- ---- ---- ---- .7995 +.0135 .7860 440 ---- .8765B ---- .8765B .8425 +.0135 .8290 445 ---- ---- ---- ---- .8860 +.0140 .8720 450 ---- .9660B ---- .9660B .9300 +.0140 .9160 455 ---- ---- ---- ---- .9750 +.0145 .9605 460 ---- ---- ---- ---- 1.0200 +.0145 1.0055 465 ---- ---- ---- ---- 1.0660 +.0150 1.0510 470 ---- 1.1505B ---- 1.1505B 1.1120 +.0150 1.0970 475 ---- ---- ---- ---- 1.1585 +.0150 1.1435 480 ---- 1.2445B ---- 1.2445B 1.2055 +.0155 1.1900 485 ---- ---- ---- ---- 1.2530 +.0155 1.2375 490 ---- 1.3400B ---- 1.3400B 1.3005 +.0160 1.2845 495 ---- ---- ---- ---- 1.3485 +.0160 1.3325 500 ---- 1.4365B ---- 1.4365B 1.3965 +.0165 1.3800 505 ---- ---- ---- ---- 1.4445 +.0160 1.4285 510 ---- ---- ---- ---- 1.4935 +.0165 1.4770 515 ---- ---- ---- ---- 1.5420 +.0165 1.5255 520 ---- 1.6320B ---- 1.6320B 1.5910 +.0170 1.5740 525 ---- ---- ---- ---- 1.6405 +.0175 1.6230 530 ---- 1.7090B ---- 1.7090B 1.6895 +.0175 1.6720 535 ---- ---- ---- ---- 1.7390 +.0175 1.7215 540 ---- ---- ---- ---- 1.7885 +.0175 1.7710 545 ---- ---- ---- ---- 1.8385 +.0180 1.8205 550 ---- ---- ---- ---- 1.8880 +.0180 1.8700 555 ---- ---- ---- ---- 1.9380 +.0185 1.9195 560 ---- ---- ---- ---- 1.9880 +.0185 1.9695 565 ---- ---- ---- ---- 2.0380 +.0185 2.0195 570 ---- ---- ---- ---- 2.0880 +.0185 2.0695 575 ---- ---- ---- ---- 2.1380 +.0185 2.1195 580 ---- ---- ---- ---- 2.1880 +.0185 2.1695 600 ---- ---- ---- ---- 2.3880 +.0185 2.3695 625 ---- ---- ---- ---- 2.6380 +.0185 2.6195 650 ---- ---- ---- ---- 2.8880 +.0185 2.8695 675 ---- ---- ---- ---- 3.1380 +.0185 3.1195 700 ---- ---- ---- ---- 3.3880 +.0185 3.3695 725 ---- ---- ---- ---- 3.6380 +.0185 3.6195 750 ---- ---- ---- ---- 3.8880 +.0185 3.8695 775 ---- ---- ---- ---- 4.1380 +.0185 4.1195 800 ---- ---- ---- ---- 4.3880 +.0185 4.3695 825 ---- ---- ---- ---- 4.6380 +.0185 4.6195 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 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0040 UNCH .0040 200 ---- ---- ---- ---- .0080 -.0005 .0085 220 ---- ---- ---- ---- .0130 -.0010 .0140 225 ---- ---- ---- ---- .0150 -.0005 .0155 230 ---- ---- ---- ---- .0165 -.0010 .0175 235 ---- ---- ---- ---- .0185 -.0010 .0195 240 ---- .0220B ---- .0220B .0210 -.0005 .0215 245 ---- .0250B ---- .0250B .0235 -.0010 .0245 250 ---- .0285B ---- .0285B .0265 -.0005 .0270 255 ---- .0325B ---- .0325B .0295 -.0010 .0305 260 ---- .0370B ---- .0370B .0330 -.0010 .0340 265 ---- .0420B ---- .0415B .0375 -.0010 .0385 270 ---- .0475B ---- .0475B .0425 -.0005 .0430 275 ---- .0540B ---- .0530B .0480 -.0005 .0485 280 ---- .0615B ---- .0610B .0540 -.0005 .0545 285 ---- .0695B ---- .0690B .0610 -.0005 .0615 290 ---- .0785B ---- .0785B .0690 UNCH .0690 295 ---- .0885B ---- .0885B .0775 -.0005 .0780 300 ---- .0990B ---- .0990B .0875 UNCH .0875 25 305 ---- .1110B ---- .1105B .0985 +.0005 .0980 310 ---- .1245B ---- .1245B .1105 +.0010 .1095 315 ---- .1385B ---- .1385B .1235 +.0010 .1225 11 320 ---- .1540B ---- .1540B .1380 +.0015 .1365 325 ---- .1710B ---- .1710B .1540 +.0025 .1515 330 ---- .1895B ---- .1895B .1705 +.0025 .1680 1 335 ---- .2090B ---- .2090B .1890 +.0030 .1860 340 ---- .2300B ---- .2300B .2085 +.0035 .2050 2 345 ---- .2525B ---- .2525B .2295 +.0040 .2255 350 ---- .2760B ---- .2760B .2520 +.0050 .2470 3 355 ---- .3015B ---- .3000B .2755 +.0055 .2700 2 360 .3080 .3280B .2965A .2965A .3005 +.0060 15 .2945 17 365 ---- .3560B ---- .3545B .3270 +.0065 .3205 370 ---- .3850B ---- .3835B .3550 +.0075 .3475 93 375 ---- .4160B ---- .4135B .3840 +.0080 .3760 380 ---- .4480B ---- .4470B .4145 +.0090 .4055 8 385 ---- .4810B ---- .4800B .4460 +.0095 .4365 16 390 ---- .5150B ---- .5145B .4790 +.0100 .4690 94 395 ---- .5315B ---- .5315B .5130 +.0105 .5025 400 ---- .5680B ---- .5680B .5480 +.0110 .5370 4 405 ---- .6055B ---- .6055B .5845 +.0120 .5725 410 ---- .6440B ---- .6440B .6215 +.0120 .6095 415 ---- .6830B ---- .6830B .6595 +.0125 .6470 420 ---- .7235B ---- .7235B .6985 +.0130 .6855 425 ---- .7640B ---- .7640B .7385 +.0135 .7250 430 ---- .8060B ---- .8060B .7795 +.0140 .7655 435 ---- ---- ---- ---- .8205 +.0140 .8065 440 ---- .8910B ---- .8910B .8625 +.0145 .8480 445 ---- ---- ---- ---- .9055 +.0150 .8905 450 ---- .9785B ---- .9785B .9485 +.0150 .9335 455 ---- ---- ---- ---- .9925 +.0155 .9770 460 ---- ---- ---- ---- 1.0370 +.0160 1.0210 465 ---- ---- ---- ---- 1.0815 +.0160 1.0655 470 ---- 1.1595B ---- 1.1595B 1.1270 +.0165 1.1105 475 ---- ---- ---- ---- 1.1725 +.0170 1.1555 480 ---- 1.2520B ---- 1.2520B 1.2185 +.0170 1.2015 485 ---- ---- ---- ---- 1.2650 +.0175 1.2475 490 ---- 1.3460B ---- 1.3460B 1.3115 +.0175 1.2940 495 ---- ---- ---- ---- 1.3585 +.0175 1.3410 500 ---- 1.4410B ---- 1.4410B 1.4060 +.0180 1.3880 505 ---- ---- ---- ---- 1.4535 +.0180 1.4355 510 ---- ---- ---- ---- 1.5015 +.0185 1.4830 515 ---- ---- ---- ---- 1.5495 +.0185 1.5310 520 ---- 1.6340B ---- 1.6340B 1.5980 +.0190 1.5790 525 ---- ---- ---- ---- 1.6465 +.0190 1.6275 530 ---- 1.7320B ---- 1.7320B 1.6950 +.0190 1.6760 535 ---- ---- ---- ---- 1.7440 +.0190 1.7250 540 ---- 1.8300B ---- 1.8300B 1.7930 +.0195 1.7735 545 ---- ---- ---- ---- 1.8425 +.0195 1.8230 550 ---- 1.8905B ---- 1.8905B 1.8915 +.0195 1.8720 555 ---- ---- ---- ---- 1.9410 +.0195 1.9215 560 ---- ---- ---- ---- 1.9905 +.0200 1.9705 565 ---- ---- ---- ---- 2.0405 +.0200 2.0205 570 ---- ---- ---- ---- 2.0900 +.0200 2.0700 575 ---- ---- ---- ---- 2.1400 +.0205 2.1195 580 ---- ---- ---- ---- 2.1900 +.0205 2.1695 600 ---- ---- ---- ---- 2.3900 +.0205 2.3695 625 ---- ---- ---- ---- 2.6400 +.0205 2.6195 650 ---- ---- ---- ---- 2.8900 +.0205 2.8695 675 ---- ---- ---- ---- 3.1400 +.0205 3.1195 700 ---- ---- ---- ---- 3.3900 +.0205 3.3695 725 ---- ---- ---- ---- 3.6400 +.0205 3.6195 750 ---- ---- ---- ---- 3.8900 +.0205 3.8695 775 ---- ---- ---- ---- 4.1400 +.0205 4.1195 800 ---- ---- ---- ---- 4.3900 +.0205 4.3695 825 ---- ---- ---- ---- 4.6400 +.0205 4.6195 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 ---- ---- ---- ---- .0110 +.0005 .0105 220 ---- ---- ---- ---- .0175 UNCH .0175 225 ---- ---- ---- ---- .0195 UNCH .0195 230 ---- ---- ---- ---- .0220 +.0005 .0215 235 ---- ---- ---- ---- .0245 +.0005 .0240 23 240 ---- ---- ---- ---- .0275 +.0005 .0270 245 ---- ---- ---- ---- .0305 +.0005 .0300 250 ---- ---- ---- ---- .0340 UNCH .0340 255 ---- .0390B ---- ---- .0380 UNCH .0380 260 ---- .0445B ---- ---- .0425 UNCH .0425 65 265 ---- .0505B ---- .0480B .0475 UNCH .0475 270 ---- .0570B ---- .0540B .0535 +.0005 .0530 275 ---- .0645B ---- .0610B .0600 +.0005 .0595 280 ---- .0730B ---- .0685B .0670 UNCH .0670 285 ---- .0820B ---- .0765B .0755 +.0005 .0750 290 ---- .0915B ---- .0860B .0845 +.0005 .0840 295 ---- .1025B ---- .0955B .0945 +.0005 .0940 300 ---- .1145B ---- .1075B .1055 +.0010 .1045 1 305 ---- .1275B ---- .1190B .1175 +.0010 .1165 310 ---- .1420B ---- .1365B .1300 +.0010 .1290 20 315 ---- .1570B ---- .1470B .1445 +.0020 .1425 6 320 .1600 .1735B .1600 .1610B .1595 +.0020 1 .1575 325 ---- .1915B ---- .1900B .1760 +.0030 .1730 330 ---- .2100B ---- .2000B .1935 +.0030 .1905 60 335 ---- .2305B ---- .2190B .2120 +.0035 .2085 340 ---- .2525B ---- .2430B .2320 +.0035 .2285 345 ---- .2750B ---- .2675B .2535 +.0040 .2495 65 350 ---- .2995B ---- .2925B .2765 +.0045 .2720 355 ---- .3250B ---- .3105B .3005 +.0045 .2960 360 ---- .3520B ---- .3340B .3260 +.0050 .3210 365 ---- .3800B ---- .3745B .3525 +.0055 .3470 370 ---- .4085B ---- .4035B .3805 +.0060 .3745 375 ---- .4390B ---- .4255B .4095 +.0070 .4025 6 380 ---- .4710B ---- .4625B .4400 +.0080 .4320 385 ---- .5035B ---- .4980B .4715 +.0090 .4625 390 ---- .5375B ---- .5340B .5040 +.0095 .4945 3 395 ---- .5725B ---- .5680B .5375 +.0105 .5270 400 ---- .5865B ---- .5865B .5725 +.0115 .5610 3 405 ---- .6230B ---- .6230B .6080 +.0120 .5960 410 ---- .6610B ---- .6610B .6445 +.0125 .6320 415 ---- .6995B ---- .6995B .6820 +.0130 .6690 3 420 ---- .7390B ---- .7390B .7200 +.0135 .7065 4 425 ---- .7790B ---- .7790B .7595 +.0140 .7455 430 ---- .8200B ---- .8200B .7990 +.0140 .7850 435 ---- .8480B ---- .8480B .8395 +.0145 .8250 440 ---- .9035B ---- .9035B .8810 +.0150 .8660 445 ---- ---- ---- ---- .9225 +.0150 .9075 450 ---- .9895B ---- .9895B .9650 +.0155 .9495 455 ---- ---- ---- ---- 1.0080 +.0160 .9920 460 ---- ---- ---- ---- 1.0515 +.0165 1.0350 465 ---- ---- ---- ---- 1.0955 +.0170 1.0785 470 ---- 1.1680B ---- 1.1680B 1.1400 +.0170 1.1230 475 ---- ---- ---- ---- 1.1850 +.0175 1.1675 480 ---- 1.2590B ---- 1.2590B 1.2300 +.0180 1.2120 485 ---- ---- ---- ---- 1.2755 +.0180 1.2575 490 ---- 1.3515B ---- 1.3515B 1.3215 +.0180 1.3035 495 ---- ---- ---- ---- 1.3680 +.0185 1.3495 500 ---- 1.4455B ---- 1.4455B 1.4145 +.0185 1.3960 505 ---- ---- ---- ---- 1.4615 +.0190 1.4425 510 ---- ---- ---- ---- 1.5085 +.0190 1.4895 515 ---- ---- ---- ---- 1.5560 +.0190 1.5370 520 ---- 1.6360B ---- 1.6360B 1.6040 +.0195 1.5845 525 ---- ---- ---- ---- 1.6520 +.0195 1.6325 530 ---- 1.7330B ---- 1.7330B 1.7000 +.0195 1.6805 535 ---- ---- ---- ---- 1.7485 +.0200 1.7285 540 ---- 1.8305B ---- 1.8305B 1.7970 +.0200 1.7770 545 ---- ---- ---- ---- 1.8455 +.0200 1.8255 550 ---- 1.9285B ---- 1.9285B 1.8945 +.0200 1.8745 555 ---- ---- ---- ---- 1.9435 +.0200 1.9235 560 ---- 2.0120B ---- 2.0120B 1.9925 +.0200 1.9725 565 ---- ---- ---- ---- 2.0420 +.0205 2.0215 570 ---- ---- ---- ---- 2.0915 +.0205 2.0710 575 ---- ---- ---- ---- 2.1410 +.0205 2.1205 580 ---- ---- ---- ---- 2.1905 +.0205 2.1700 600 ---- ---- ---- ---- 2.3900 +.0205 2.3695 625 ---- ---- ---- ---- 2.6400 +.0205 2.6195 650 ---- ---- ---- ---- 2.8900 +.0205 2.8695 675 ---- ---- ---- ---- 3.1400 +.0205 3.1195 700 ---- ---- ---- ---- 3.3900 +.0205 3.3695 725 ---- ---- ---- ---- 3.6400 +.0205 3.6195 750 ---- ---- ---- ---- 3.8900 +.0205 3.8695 775 ---- ---- ---- ---- 4.1400 +.0205 4.1195 800 ---- ---- ---- ---- 4.3900 +.0205 4.3695 825 ---- ---- ---- ---- 4.6400 +.0205 4.6195 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 +.0005 .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0045 UNCH .0045 175 ---- ---- ---- ---- .0085 UNCH .0085 200 ---- ---- ---- ---- .0140 -.0015 .0155 220 ---- ---- ---- ---- .0210 -.0025 .0235 225 ---- ---- ---- ---- .0230 -.0030 .0260 230 ---- ---- ---- ---- .0255 -.0030 .0285 235 ---- ---- .0310A .0310A .0285 -.0030 .0315 240 ---- ---- .0345A .0345A .0320 -.0030 .0350 245 ---- ---- ---- ---- .0355 -.0030 .0385 250 ---- ---- .0425A .0425A .0400 -.0030 .0430 255 ---- ---- ---- ---- .0450 -.0025 .0475 260 ---- ---- ---- ---- .0505 -.0020 .0525 265 ---- ---- ---- ---- .0565 -.0015 .0580 270 ---- ---- ---- ---- .0630 -.0010 .0640 275 ---- ---- ---- ---- .0710 UNCH .0710 280 ---- ---- ---- ---- .0790 +.0005 .0785 285 ---- ---- ---- ---- .0880 +.0010 .0870 290 ---- ---- ---- ---- .0980 +.0020 .0960 295 ---- ---- ---- ---- .1090 +.0025 .1065 300 ---- .1185B ---- .1185B .1210 +.0030 .1180 305 ---- .1315B ---- .1315B .1335 +.0035 .1300 310 ---- .1455B ---- .1455B .1475 +.0040 .1435 315 ---- .1605B ---- .1605B .1620 +.0035 .1585 320 ---- .1765B ---- .1765B .1780 +.0040 .1740 325 ---- .1940B ---- .1940B .1950 +.0040 .1910 330 ---- .2125B ---- .2125B .2130 +.0035 .2095 335 ---- .2320B ---- .2320B .2325 +.0035 .2290 340 ---- .2530B ---- .2530B .2530 +.0035 .2495 345 ---- .2755B ---- .2755B .2745 +.0030 .2715 350 ---- .2990B ---- .2990B .2975 +.0035 .2940 355 ---- .3240B ---- .3240B .3220 +.0035 .3185 360 ---- .3500B ---- .3500B .3470 +.0035 .3435 365 ---- .3775B ---- .3775B .3740 +.0040 .3700 370 ---- .4060B ---- .4060B .4015 +.0040 .3975 375 ---- .4360B ---- .4360B .4305 +.0045 .4260 380 ---- .4670B ---- .4670B .4610 +.0055 .4555 385 ---- .4990B ---- .4990B .4920 +.0065 .4855 390 ---- .5325B ---- .5325B .5245 +.0075 .5170 395 ---- .5670B ---- .5670B .5580 +.0085 .5495 400 ---- .6020B ---- .6020B .5920 +.0090 .5830 405 ---- .6385B ---- .6385B .6275 +.0100 .6175 410 ---- .6755B ---- .6755B .6635 +.0110 .6525 415 ---- .7135B ---- .7135B .7005 +.0120 .6885 420 ---- .7525B ---- .7525B .7385 +.0130 .7255 425 ---- .7920B ---- .7920B .7770 +.0140 .7630 430 ---- .8325B ---- .8325B .8160 +.0145 .8015 435 ---- .8735B ---- .8735B .8560 +.0155 .8405 440 ---- .9150B ---- .9150B .8970 +.0165 .8805 445 ---- .9255B ---- .9255B .9380 +.0170 .9210 450 ---- 1.0000B ---- 1.0000B .9795 +.0175 .9620 455 ---- ---- ---- ---- 1.0220 +.0180 1.0040 460 ---- ---- ---- ---- 1.0650 +.0185 1.0465 465 ---- ---- ---- ---- 1.1080 +.0185 1.0895 470 ---- 1.1760B ---- 1.1760B 1.1515 +.0190 1.1325 475 ---- ---- ---- ---- 1.1960 +.0195 1.1765 480 ---- 1.2665B ---- 1.2665B 1.2405 +.0195 1.2210 485 ---- ---- ---- ---- 1.2855 +.0200 1.2655 490 ---- 1.3580B ---- 1.3580B 1.3305 +.0195 1.3110 495 ---- ---- ---- ---- 1.3760 +.0195 1.3565 500 ---- 1.4505B ---- 1.4505B 1.4220 +.0195 1.4025 505 ---- ---- ---- ---- 1.4685 +.0200 1.4485 510 ---- ---- ---- ---- 1.5150 +.0200 1.4950 515 ---- ---- ---- ---- 1.5620 +.0200 1.5420 520 ---- 1.6395B ---- 1.6395B 1.6095 +.0205 1.5890 525 ---- ---- ---- ---- 1.6570 +.0205 1.6365 530 ---- 1.7355B ---- 1.7355B 1.7045 +.0200 1.6845 535 ---- ---- ---- ---- 1.7525 +.0205 1.7320 540 ---- 1.8320B ---- 1.8320B 1.8005 +.0205 1.7800 545 ---- ---- ---- ---- 1.8490 +.0205 1.8285 550 ---- 1.9295B ---- 1.9295B 1.8975 +.0205 1.8770 555 ---- ---- ---- ---- 1.9465 +.0210 1.9255 560 ---- 2.0275B ---- 2.0275B 1.9955 +.0210 1.9745 565 ---- ---- ---- ---- 2.0445 +.0210 2.0235 570 ---- 2.1120B ---- 2.1120B 2.0940 +.0210 2.0730 575 ---- ---- ---- ---- 2.1435 +.0215 2.1220 580 ---- ---- ---- ---- 2.1930 +.0215 2.1715 600 ---- ---- ---- ---- 2.3925 +.0220 2.3705 625 ---- ---- ---- ---- 2.6425 +.0220 2.6205 650 ---- ---- ---- ---- 2.8925 +.0220 2.8705 675 ---- ---- ---- ---- 3.1425 +.0220 3.1205 700 ---- ---- ---- ---- 3.3925 +.0220 3.3705 725 ---- ---- ---- ---- 3.6425 +.0220 3.6205 750 ---- ---- ---- ---- 3.8925 +.0220 3.8705 775 ---- ---- ---- ---- 4.1425 +.0220 4.1205 800 ---- ---- ---- ---- 4.3925 +.0220 4.3705 825 ---- ---- ---- ---- 4.6425 +.0220 4.6205 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 -.0005 .0015 125 ---- ---- ---- ---- .0030 -.0005 .0035 150 ---- ---- ---- ---- .0060 -.0015 .0075 175 ---- ---- ---- ---- .0120 -.0025 .0145 200 ---- ---- ---- ---- .0205 -.0035 .0240 220 ---- ---- ---- ---- .0300 -.0050 .0350 225 ---- ---- ---- ---- .0330 -.0055 .0385 230 ---- ---- ---- ---- .0360 -.0060 .0420 235 ---- ---- ---- ---- .0400 -.0060 .0460 240 ---- ---- ---- ---- .0435 -.0065 .0500 245 ---- ---- ---- ---- .0480 -.0070 .0550 250 ---- ---- ---- ---- .0525 -.0075 .0600 255 ---- ---- ---- ---- .0580 -.0075 .0655 260 ---- ---- ---- ---- .0635 -.0080 .0715 265 ---- ---- ---- ---- .0700 -.0085 .0785 270 ---- ---- ---- ---- .0770 -.0085 .0855 275 ---- ---- ---- ---- .0845 -.0090 .0935 280 ---- ---- ---- ---- .0930 -.0095 .1025 285 ---- ---- ---- ---- .1020 -.0105 .1125 290 ---- ---- ---- ---- .1125 -.0105 .1230 295 ---- ---- ---- ---- .1235 -.0110 .1345 300 ---- ---- ---- ---- .1355 -.0115 .1470 305 ---- ---- ---- ---- .1490 -.0115 .1605 310 ---- ---- ---- ---- .1635 -.0115 .1750 315 ---- ---- ---- ---- .1790 -.0120 .1910 320 ---- ---- ---- ---- .1955 -.0120 .2075 325 ---- ---- ---- ---- .2130 -.0125 .2255 330 ---- ---- ---- ---- .2320 -.0125 .2445 335 ---- ---- ---- ---- .2520 -.0125 .2645 340 ---- ---- ---- ---- .2730 -.0130 .2860 345 ---- ---- ---- ---- .2955 -.0125 .3080 350 ---- ---- ---- ---- .3190 -.0120 .3310 355 ---- ---- ---- ---- .3435 -.0120 .3555 360 ---- ---- ---- ---- .3690 -.0120 .3810 365 ---- ---- ---- ---- .3960 -.0115 .4075 370 ---- ---- ---- ---- .4235 -.0115 .4350 375 ---- ---- ---- ---- .4525 -.0110 .4635 380 ---- ---- ---- ---- .4825 -.0105 .4930 385 ---- ---- ---- ---- .5135 -.0100 .5235 390 ---- ---- ---- ---- .5455 -.0095 .5550 395 ---- ---- ---- ---- .5785 -.0090 .5875 400 ---- ---- ---- ---- .6125 -.0085 .6210 405 ---- ---- ---- ---- .6475 -.0075 .6550 410 ---- ---- ---- ---- .6830 -.0070 .6900 415 ---- ---- ---- ---- .7195 -.0065 .7260 420 ---- ---- ---- ---- .7570 -.0055 .7625 425 ---- ---- ---- ---- .7950 -.0045 .7995 430 ---- ---- ---- ---- .8335 -.0040 .8375 435 ---- ---- ---- ---- .8730 -.0035 .8765 440 ---- ---- ---- ---- .9130 -.0025 .9155 445 ---- ---- ---- ---- .9540 -.0015 .9555 450 ---- ---- ---- ---- .9950 -.0010 .9960 455 ---- ---- ---- ---- 1.0365 -.0005 1.0370 460 ---- ---- ---- ---- 1.0790 +.0005 1.0785 465 ---- ---- ---- ---- 1.1215 +.0010 1.1205 470 ---- ---- ---- ---- 1.1650 +.0025 1.1625 475 ---- ---- ---- ---- 1.2085 +.0030 1.2055 480 ---- ---- ---- ---- 1.2525 +.0035 1.2490 485 ---- ---- ---- ---- 1.2970 +.0045 1.2925 490 ---- ---- ---- ---- 1.3415 +.0050 1.3365 495 ---- ---- ---- ---- 1.3865 +.0055 1.3810 500 ---- ---- ---- ---- 1.4320 +.0065 1.4255 505 ---- ---- ---- ---- 1.4780 +.0075 1.4705 510 ---- ---- ---- ---- 1.5240 +.0080 1.5160 515 ---- ---- ---- ---- 1.5705 +.0090 1.5615 520 ---- ---- ---- ---- 1.6170 +.0095 1.6075 525 ---- ---- ---- ---- 1.6640 +.0105 1.6535 530 ---- ---- ---- ---- 1.7110 +.0110 1.7000 535 ---- ---- ---- ---- 1.7585 +.0120 1.7465 540 ---- ---- ---- ---- 1.8060 +.0125 1.7935 545 ---- ---- ---- ---- 1.8535 +.0125 1.8410 550 ---- ---- ---- ---- 1.9020 +.0140 1.8880 555 ---- ---- ---- ---- 1.9500 +.0140 1.9360 560 ---- ---- ---- ---- 1.9985 +.0150 1.9835 565 ---- ---- ---- ---- 2.0470 +.0155 2.0315 570 ---- ---- ---- ---- 2.0960 +.0165 2.0795 575 ---- ---- ---- ---- 2.1450 +.0170 2.1280 580 ---- ---- ---- ---- 2.1940 +.0175 2.1765 600 ---- ---- ---- ---- 2.3925 +.0200 2.3725 625 ---- ---- ---- ---- 2.6425 +.0220 2.6205 650 ---- ---- ---- ---- 2.8925 +.0220 2.8705 675 ---- ---- ---- ---- 3.1425 +.0220 3.1205 700 ---- ---- ---- ---- 3.3925 +.0220 3.3705 725 ---- ---- ---- ---- 3.6425 +.0220 3.6205 750 ---- ---- ---- ---- 3.8925 +.0220 3.8705 775 ---- ---- ---- ---- 4.1425 +.0220 4.1205 800 ---- ---- ---- ---- 4.3925 +.0220 4.3705 825 ---- ---- ---- ---- 4.6425 +.0220 4.6205 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 -.0005 .0020 125 ---- ---- ---- ---- .0040 -.0010 .0050 150 ---- ---- ---- ---- .0085 -.0020 .0105 175 ---- ---- ---- ---- .0155 -.0030 .0185 200 ---- ---- ---- ---- .0260 -.0040 .0300 220 ---- ---- ---- ---- .0370 -.0055 .0425 225 ---- ---- ---- ---- .0405 -.0060 .0465 230 ---- ---- ---- ---- .0440 -.0065 .0505 235 ---- ---- ---- ---- .0480 -.0070 .0550 240 ---- ---- ---- ---- .0525 -.0070 .0595 245 ---- ---- ---- ---- .0575 -.0070 .0645 250 ---- ---- ---- ---- .0625 -.0080 .0705 255 ---- ---- ---- ---- .0680 -.0085 .0765 260 ---- ---- ---- ---- .0745 -.0085 .0830 265 ---- ---- ---- ---- .0815 -.0090 .0905 270 ---- ---- ---- ---- .0890 -.0095 .0985 275 ---- ---- ---- ---- .0970 -.0100 .1070 280 ---- ---- ---- ---- .1060 -.0105 .1165 285 ---- ---- ---- ---- .1160 -.0105 .1265 290 ---- ---- ---- ---- .1265 -.0110 .1375 295 ---- ---- ---- ---- .1385 -.0115 .1500 300 ---- ---- ---- ---- .1510 -.0120 .1630 305 ---- ---- ---- ---- .1650 -.0120 .1770 310 ---- ---- ---- ---- .1800 -.0120 .1920 315 ---- ---- ---- ---- .1960 -.0125 .2085 320 ---- ---- ---- ---- .2130 -.0125 .2255 325 ---- ---- ---- ---- .2310 -.0130 .2440 330 ---- ---- ---- ---- .2505 -.0130 .2635 335 ---- ---- ---- ---- .2710 -.0130 .2840 340 ---- ---- ---- ---- .2925 -.0130 .3055 345 ---- ---- ---- ---- .3150 -.0130 .3280 350 ---- ---- ---- ---- .3385 -.0130 .3515 355 ---- ---- ---- ---- .3635 -.0125 .3760 360 ---- ---- ---- ---- .3890 -.0125 .4015 365 ---- ---- ---- ---- .4160 -.0120 .4280 370 ---- ---- ---- ---- .4440 -.0115 .4555 375 ---- ---- ---- ---- .4730 -.0110 .4840 380 ---- ---- ---- ---- .5030 -.0105 .5135 385 ---- ---- ---- ---- .5340 -.0100 .5440 390 ---- ---- ---- ---- .5655 -.0100 .5755 395 ---- ---- ---- ---- .5985 -.0090 .6075 400 ---- ---- ---- ---- .6325 -.0080 .6405 405 ---- ---- ---- ---- .6670 -.0075 .6745 410 ---- ---- ---- ---- .7025 -.0065 .7090 415 ---- ---- ---- ---- .7385 -.0060 .7445 420 ---- ---- ---- ---- .7760 -.0045 .7805 425 ---- ---- ---- ---- .8135 -.0040 .8175 430 ---- ---- ---- ---- .8520 -.0025 .8545 435 ---- ---- ---- ---- .8910 -.0020 .8930 440 ---- ---- ---- ---- .9305 -.0010 .9315 445 ---- ---- ---- ---- .9710 UNCH .9710 450 ---- ---- ---- ---- 1.0115 +.0010 1.0105 455 ---- ---- ---- ---- 1.0530 +.0020 1.0510 460 ---- ---- ---- ---- 1.0950 +.0030 1.0920 465 ---- ---- ---- ---- 1.1370 +.0040 1.1330 470 ---- ---- ---- ---- 1.1800 +.0050 1.1750 475 ---- ---- ---- ---- 1.2230 +.0055 1.2175 480 ---- ---- ---- ---- 1.2665 +.0065 1.2600 485 ---- ---- ---- ---- 1.3105 +.0070 1.3035 490 ---- ---- ---- ---- 1.3550 +.0080 1.3470 495 ---- ---- ---- ---- 1.3995 +.0085 1.3910 500 ---- ---- ---- ---- 1.4445 +.0095 1.4350 505 ---- ---- ---- ---- 1.4900 +.0100 1.4800 510 ---- ---- ---- ---- 1.5355 +.0105 1.5250 515 ---- ---- ---- ---- 1.5815 +.0115 1.5700 520 ---- ---- ---- ---- 1.6275 +.0115 1.6160 525 ---- ---- ---- ---- 1.6740 +.0125 1.6615 530 ---- ---- ---- ---- 1.7210 +.0130 1.7080 535 ---- ---- ---- ---- 1.7680 +.0135 1.7545 540 ---- ---- ---- ---- 1.8150 +.0140 1.8010 545 ---- ---- ---- ---- 1.8625 +.0145 1.8480 550 ---- ---- ---- ---- 1.9105 +.0155 1.8950 555 ---- ---- ---- ---- 1.9580 +.0160 1.9420 560 ---- ---- ---- ---- 2.0060 +.0160 1.9900 565 ---- ---- ---- ---- 2.0545 +.0170 2.0375 570 ---- ---- ---- ---- 2.1030 +.0175 2.0855 575 ---- ---- ---- ---- 2.1515 +.0180 2.1335 580 ---- ---- ---- ---- 2.2005 +.0185 2.1820 600 ---- ---- ---- ---- 2.3975 +.0210 2.3765 625 ---- ---- ---- ---- 2.6470 +.0235 2.6235 650 ---- ---- ---- ---- 2.8970 +.0235 2.8735 675 ---- ---- ---- ---- 3.1470 +.0235 3.1235 700 ---- ---- ---- ---- 3.3970 +.0235 3.3735 725 ---- ---- ---- ---- 3.6470 +.0235 3.6235 750 ---- ---- ---- ---- 3.8970 +.0235 3.8735 775 ---- ---- ---- ---- 4.1470 +.0235 4.1235 800 ---- ---- ---- ---- 4.3970 +.0235 4.3735 825 ---- ---- ---- ---- 4.6470 +.0235 4.6235 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 -.0005 .0010 100 ---- ---- ---- ---- .0025 -.0005 .0030 125 ---- ---- ---- ---- .0060 -.0010 .0070 150 ---- ---- ---- ---- .0115 -.0025 .0140 175 ---- ---- ---- ---- .0200 -.0040 .0240 200 ---- ---- ---- ---- .0320 -.0050 .0370 220 ---- ---- ---- ---- .0445 -.0065 .0510 225 ---- ---- ---- ---- .0485 -.0065 .0550 230 ---- ---- ---- ---- .0525 -.0070 .0595 235 ---- ---- ---- ---- .0570 -.0075 .0645 240 ---- ---- ---- ---- .0615 -.0080 .0695 245 ---- ---- ---- ---- .0665 -.0085 .0750 250 ---- ---- ---- ---- .0725 -.0085 .0810 255 ---- ---- ---- ---- .0785 -.0090 .0875 260 ---- ---- ---- ---- .0850 -.0095 .0945 265 ---- ---- ---- ---- .0925 -.0100 .1025 270 ---- ---- ---- ---- .1005 -.0100 .1105 275 ---- ---- ---- ---- .1090 -.0110 .1200 280 ---- ---- ---- ---- .1185 -.0110 .1295 285 ---- ---- ---- ---- .1290 -.0115 .1405 290 ---- ---- ---- ---- .1400 -.0120 .1520 295 ---- ---- ---- ---- .1525 -.0120 .1645 300 ---- ---- ---- ---- .1655 -.0125 .1780 305 ---- ---- ---- ---- .1800 -.0125 .1925 310 ---- ---- ---- ---- .1950 -.0130 .2080 315 ---- ---- ---- ---- .2115 -.0130 .2245 320 ---- ---- ---- ---- .2290 -.0135 .2425 325 ---- ---- ---- ---- .2475 -.0135 .2610 330 ---- ---- ---- ---- .2675 -.0130 .2805 335 ---- ---- ---- ---- .2880 -.0135 .3015 340 ---- ---- ---- ---- .3095 -.0135 .3230 345 ---- ---- ---- ---- .3325 -.0135 .3460 350 ---- ---- ---- ---- .3565 -.0130 .3695 355 ---- ---- ---- ---- .3810 -.0135 .3945 360 ---- ---- ---- ---- .4070 -.0130 .4200 365 ---- ---- ---- ---- .4340 -.0125 .4465 370 ---- ---- ---- ---- .4615 -.0125 .4740 375 ---- ---- ---- ---- .4905 -.0120 .5025 380 ---- ---- ---- ---- .5205 -.0115 .5320 385 ---- ---- ---- ---- .5515 -.0110 .5625 390 ---- ---- ---- ---- .5830 -.0105 .5935 395 ---- ---- ---- ---- .6155 -.0100 .6255 400 ---- ---- ---- ---- .6495 -.0090 .6585 405 ---- ---- ---- ---- .6835 -.0085 .6920 410 ---- ---- ---- ---- .7190 -.0075 .7265 415 ---- ---- ---- ---- .7550 -.0065 .7615 420 ---- ---- ---- ---- .7915 -.0060 .7975 425 ---- ---- ---- ---- .8290 -.0050 .8340 430 ---- ---- ---- ---- .8670 -.0040 .8710 435 ---- ---- ---- ---- .9055 -.0035 .9090 440 ---- ---- ---- ---- .9450 -.0020 .9470 445 ---- ---- ---- ---- .9845 -.0015 .9860 450 ---- ---- ---- ---- 1.0250 -.0005 1.0255 455 ---- ---- ---- ---- 1.0660 +.0005 1.0655 460 ---- ---- ---- ---- 1.1075 +.0015 1.1060 465 ---- ---- ---- ---- 1.1495 +.0025 1.1470 470 ---- ---- ---- ---- 1.1915 +.0030 1.1885 475 ---- ---- ---- ---- 1.2345 +.0045 1.2300 480 ---- ---- ---- ---- 1.2775 +.0050 1.2725 485 ---- ---- ---- ---- 1.3210 +.0060 1.3150 490 ---- ---- ---- ---- 1.3650 +.0065 1.3585 495 ---- ---- ---- ---- 1.4090 +.0070 1.4020 500 ---- ---- ---- ---- 1.4535 +.0075 1.4460 505 ---- ---- ---- ---- 1.4985 +.0085 1.4900 510 ---- ---- ---- ---- 1.5440 +.0095 1.5345 515 ---- ---- ---- ---- 1.5895 +.0100 1.5795 520 ---- ---- ---- ---- 1.6350 +.0105 1.6245 525 ---- ---- ---- ---- 1.6810 +.0110 1.6700 530 ---- ---- ---- ---- 1.7275 +.0115 1.7160 535 ---- ---- ---- ---- 1.7740 +.0120 1.7620 540 ---- ---- ---- ---- 1.8210 +.0130 1.8080 545 ---- ---- ---- ---- 1.8680 +.0135 1.8545 550 ---- ---- ---- ---- 1.9150 +.0135 1.9015 555 ---- ---- ---- ---- 1.9625 +.0140 1.9485 560 ---- ---- ---- ---- 2.0105 +.0150 1.9955 565 ---- ---- ---- ---- 2.0585 +.0155 2.0430 570 ---- ---- ---- ---- 2.1065 +.0160 2.0905 575 ---- ---- ---- ---- 2.1545 +.0165 2.1380 580 ---- ---- ---- ---- 2.2030 +.0170 2.1860 600 ---- ---- ---- ---- 2.3990 +.0195 2.3795 625 ---- ---- ---- ---- 2.6470 +.0225 2.6245 650 ---- ---- ---- ---- 2.8970 +.0235 2.8735 675 ---- ---- ---- ---- 3.1470 +.0235 3.1235 700 ---- ---- ---- ---- 3.3970 +.0235 3.3735 725 ---- ---- ---- ---- 3.6470 +.0235 3.6235 750 ---- ---- ---- ---- 3.8970 +.0235 3.8735 775 ---- ---- ---- ---- 4.1470 +.0235 4.1235 800 ---- ---- ---- ---- 4.3970 +.0235 4.3735 825 ---- ---- ---- ---- 4.6470 +.0235 4.6235 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 -.0005 .0015 100 ---- ---- ---- ---- .0035 -.0005 .0040 125 ---- ---- ---- ---- .0080 -.0015 .0095 150 ---- ---- ---- ---- .0150 -.0025 .0175 175 ---- ---- ---- ---- .0250 -.0040 .0290 200 ---- ---- ---- ---- .0385 -.0055 .0440 220 ---- ---- ---- ---- .0525 -.0075 .0600 225 ---- ---- ---- ---- .0570 -.0075 .0645 230 ---- ---- ---- ---- .0610 -.0085 .0695 235 ---- ---- ---- ---- .0660 -.0085 .0745 240 ---- ---- ---- ---- .0710 -.0090 .0800 245 ---- ---- ---- ---- .0770 -.0090 .0860 250 ---- ---- ---- ---- .0830 -.0095 .0925 255 ---- ---- ---- ---- .0895 -.0100 .0995 260 ---- ---- ---- ---- .0965 -.0105 .1070 265 ---- ---- ---- ---- .1040 -.0115 .1155 270 ---- ---- ---- ---- .1125 -.0115 .1240 275 ---- ---- ---- ---- .1215 -.0120 .1335 280 ---- ---- ---- ---- .1315 -.0125 .1440 285 ---- ---- ---- ---- .1425 -.0125 .1550 290 ---- ---- ---- ---- .1540 -.0130 .1670 295 ---- ---- ---- ---- .1670 -.0130 .1800 300 ---- ---- ---- ---- .1805 -.0135 .1940 305 ---- ---- ---- ---- .1950 -.0140 .2090 310 ---- ---- ---- ---- .2110 -.0140 .2250 315 ---- ---- ---- ---- .2275 -.0145 .2420 320 ---- ---- ---- ---- .2455 -.0140 .2595 325 ---- ---- ---- ---- .2645 -.0140 .2785 330 ---- ---- ---- ---- .2845 -.0140 .2985 335 ---- ---- ---- ---- .3055 -.0140 .3195 340 ---- ---- ---- ---- .3270 -.0145 .3415 345 ---- ---- ---- ---- .3500 -.0145 .3645 350 ---- ---- ---- ---- .3740 -.0140 .3880 355 ---- ---- ---- ---- .3990 -.0140 .4130 360 ---- ---- ---- ---- .4250 -.0140 .4390 365 ---- ---- ---- ---- .4520 -.0135 .4655 370 ---- ---- ---- ---- .4795 -.0135 .4930 375 ---- ---- ---- ---- .5085 -.0130 .5215 380 ---- ---- ---- ---- .5385 -.0125 .5510 385 ---- ---- ---- ---- .5690 -.0120 .5810 390 ---- ---- ---- ---- .6005 -.0120 .6125 395 ---- ---- ---- ---- .6330 -.0110 .6440 400 ---- ---- ---- ---- .6665 -.0105 .6770 405 ---- ---- ---- ---- .7005 -.0100 .7105 410 ---- ---- ---- ---- .7355 -.0090 .7445 415 ---- ---- ---- ---- .7710 -.0085 .7795 420 ---- ---- ---- ---- .8075 -.0075 .8150 425 ---- ---- ---- ---- .8445 -.0065 .8510 430 ---- ---- ---- ---- .8825 -.0055 .8880 435 ---- ---- ---- ---- .9205 -.0050 .9255 440 ---- ---- ---- ---- .9595 -.0040 .9635 445 ---- ---- ---- ---- .9990 -.0030 1.0020 450 ---- ---- ---- ---- 1.0390 -.0020 1.0410 455 ---- ---- ---- ---- 1.0795 -.0010 1.0805 460 ---- ---- ---- ---- 1.1205 UNCH 1.1205 465 ---- ---- ---- ---- 1.1620 +.0010 1.1610 470 ---- ---- ---- ---- 1.2040 +.0020 1.2020 475 ---- ---- ---- ---- 1.2465 +.0030 1.2435 480 ---- ---- ---- ---- 1.2890 +.0035 1.2855 485 ---- ---- ---- ---- 1.3320 +.0040 1.3280 490 ---- ---- ---- ---- 1.3755 +.0050 1.3705 495 ---- ---- ---- ---- 1.4195 +.0055 1.4140 500 ---- ---- ---- ---- 1.4635 +.0060 1.4575 505 ---- ---- ---- ---- 1.5080 +.0070 1.5010 510 ---- ---- ---- ---- 1.5530 +.0075 1.5455 515 ---- ---- ---- ---- 1.5980 +.0080 1.5900 520 ---- ---- ---- ---- 1.6435 +.0090 1.6345 525 ---- ---- ---- ---- 1.6890 +.0095 1.6795 530 ---- ---- ---- ---- 1.7350 +.0100 1.7250 535 ---- ---- ---- ---- 1.7810 +.0105 1.7705 540 ---- ---- ---- ---- 1.8275 +.0110 1.8165 545 ---- ---- ---- ---- 1.8740 +.0115 1.8625 550 ---- ---- ---- ---- 1.9210 +.0120 1.9090 555 ---- ---- ---- ---- 1.9680 +.0125 1.9555 560 ---- ---- ---- ---- 2.0155 +.0135 2.0020 565 ---- ---- ---- ---- 2.0630 +.0140 2.0490 570 ---- ---- ---- ---- 2.1105 +.0140 2.0965 575 ---- ---- ---- ---- 2.1585 +.0150 2.1435 580 ---- ---- ---- ---- 2.2065 +.0155 2.1910 600 ---- ---- ---- ---- 2.4010 +.0180 2.3830 625 ---- ---- ---- ---- 2.6475 +.0210 2.6265 650 ---- ---- ---- ---- 2.8970 +.0235 2.8735 675 ---- ---- ---- ---- 3.1470 +.0235 3.1235 700 ---- ---- ---- ---- 3.3970 +.0235 3.3735 725 ---- ---- ---- ---- 3.6470 +.0235 3.6235 750 ---- ---- ---- ---- 3.8970 +.0235 3.8735 775 ---- ---- ---- ---- 4.1470 +.0235 4.1235 800 ---- ---- ---- ---- 4.3970 +.0235 4.3735 825 ---- ---- ---- ---- 4.6470 +.0235 4.6235 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 -.0005 .0020 100 ---- ---- ---- ---- .0045 -.0010 .0055 125 ---- ---- ---- ---- .0100 -.0020 .0120 150 ---- ---- ---- ---- .0185 -.0035 .0220 175 ---- ---- ---- ---- .0300 -.0050 .0350 200 ---- ---- ---- ---- .0450 -.0065 .0515 220 ---- ---- ---- ---- .0605 -.0080 .0685 225 ---- ---- ---- ---- .0650 -.0085 .0735 230 ---- ---- ---- ---- .0700 -.0085 .0785 235 ---- ---- ---- ---- .0750 -.0090 .0840 240 ---- ---- ---- ---- .0805 -.0095 .0900 245 ---- ---- ---- ---- .0865 -.0100 .0965 250 ---- ---- ---- ---- .0930 -.0100 .1030 255 ---- ---- ---- ---- .1000 -.0105 .1105 260 ---- ---- ---- ---- .1075 -.0110 .1185 265 ---- ---- ---- ---- .1155 -.0115 .1270 270 ---- ---- ---- ---- .1245 -.0115 .1360 275 ---- ---- ---- ---- .1340 -.0120 .1460 280 ---- ---- ---- ---- .1445 -.0125 .1570 285 ---- ---- ---- ---- .1555 -.0130 .1685 290 ---- ---- ---- ---- .1680 -.0130 .1810 295 ---- ---- ---- ---- .1810 -.0130 .1940 300 ---- ---- ---- ---- .1950 -.0135 .2085 305 ---- ---- ---- ---- .2100 -.0140 .2240 310 ---- ---- ---- ---- .2265 -.0140 .2405 315 ---- ---- ---- ---- .2435 -.0140 .2575 320 ---- ---- ---- ---- .2615 -.0145 .2760 325 ---- ---- ---- ---- .2810 -.0145 .2955 330 ---- ---- ---- ---- .3010 -.0150 .3160 335 ---- ---- ---- ---- .3225 -.0145 .3370 340 ---- ---- ---- ---- .3445 -.0150 .3595 345 ---- ---- ---- ---- .3680 -.0145 .3825 350 ---- ---- ---- ---- .3920 -.0145 .4065 355 ---- ---- ---- ---- .4170 -.0145 .4315 360 ---- ---- ---- ---- .4430 -.0145 .4575 365 ---- ---- ---- ---- .4700 -.0140 .4840 370 ---- ---- ---- ---- .4980 -.0140 .5120 375 ---- ---- ---- ---- .5270 -.0135 .5405 380 ---- ---- ---- ---- .5570 -.0125 .5695 385 ---- ---- ---- ---- .5875 -.0125 .6000 390 ---- ---- ---- ---- .6190 -.0120 .6310 395 ---- ---- ---- ---- .6515 -.0110 .6625 400 ---- ---- ---- ---- .6850 -.0100 .6950 405 ---- ---- ---- ---- .7190 -.0095 .7285 410 ---- ---- ---- ---- .7540 -.0085 .7625 415 ---- ---- ---- ---- .7895 -.0075 .7970 420 ---- ---- ---- ---- .8255 -.0070 .8325 425 ---- ---- ---- ---- .8625 -.0060 .8685 430 ---- ---- ---- ---- .9000 -.0050 .9050 435 ---- ---- ---- ---- .9380 -.0040 .9420 440 ---- ---- ---- ---- .9770 -.0030 .9800 445 ---- ---- ---- ---- 1.0160 -.0020 1.0180 450 ---- ---- ---- ---- 1.0560 -.0010 1.0570 455 ---- ---- ---- ---- 1.0960 -.0005 1.0965 460 ---- ---- ---- ---- 1.1370 +.0010 1.1360 465 ---- ---- ---- ---- 1.1780 +.0015 1.1765 470 ---- ---- ---- ---- 1.2200 +.0025 1.2175 475 ---- ---- ---- ---- 1.2620 +.0035 1.2585 480 ---- ---- ---- ---- 1.3045 +.0045 1.3000 485 ---- ---- ---- ---- 1.3470 +.0050 1.3420 490 ---- ---- ---- ---- 1.3905 +.0060 1.3845 495 ---- ---- ---- ---- 1.4340 +.0065 1.4275 500 ---- ---- ---- ---- 1.4775 +.0070 1.4705 505 ---- ---- ---- ---- 1.5220 +.0080 1.5140 510 ---- ---- ---- ---- 1.5665 +.0085 1.5580 515 ---- ---- ---- ---- 1.6110 +.0085 1.6025 520 ---- ---- ---- ---- 1.6565 +.0095 1.6470 525 ---- ---- ---- ---- 1.7015 +.0100 1.6915 530 ---- ---- ---- ---- 1.7475 +.0110 1.7365 535 ---- ---- ---- ---- 1.7930 +.0110 1.7820 540 ---- ---- ---- ---- 1.8395 +.0120 1.8275 545 ---- ---- ---- ---- 1.8855 +.0120 1.8735 550 ---- ---- ---- ---- 1.9325 +.0130 1.9195 555 ---- ---- ---- ---- 1.9790 +.0135 1.9655 560 ---- ---- ---- ---- 2.0260 +.0140 2.0120 565 ---- ---- ---- ---- 2.0735 +.0145 2.0590 570 ---- ---- ---- ---- 2.1210 +.0155 2.1055 575 ---- ---- ---- ---- 2.1685 +.0160 2.1525 600 ---- ---- ---- ---- 2.4095 +.0185 2.3910 625 ---- ---- ---- ---- 2.6545 +.0215 2.6330 650 ---- ---- ---- ---- 2.9035 +.0245 2.8790 675 ---- ---- ---- ---- 3.1535 +.0255 3.1280 700 ---- ---- ---- ---- 3.4035 +.0255 3.3780 725 ---- ---- ---- ---- 3.6535 +.0255 3.6280 750 ---- ---- ---- ---- 3.9035 +.0255 3.8780 775 ---- ---- ---- ---- 4.1535 +.0255 4.1280 800 ---- ---- ---- ---- 4.4035 +.0255 4.3780 825 ---- ---- ---- ---- 4.6535 +.0255 4.6280 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 -.0005 .0025 100 ---- ---- ---- ---- .0060 -.0010 .0070 125 ---- ---- ---- ---- .0125 -.0025 .0150 150 ---- ---- ---- ---- .0220 -.0040 .0260 175 ---- ---- ---- ---- .0350 -.0055 .0405 200 ---- ---- ---- ---- .0515 -.0075 .0590 220 ---- ---- ---- ---- .0685 -.0085 .0770 225 ---- ---- ---- ---- .0735 -.0090 .0825 230 ---- ---- ---- ---- .0785 -.0095 .0880 235 ---- ---- ---- ---- .0840 -.0095 .0935 240 ---- ---- ---- ---- .0900 -.0100 .1000 245 ---- ---- ---- ---- .0960 -.0105 .1065 250 ---- ---- ---- ---- .1030 -.0110 .1140 255 ---- ---- ---- ---- .1100 -.0115 .1215 260 ---- ---- ---- ---- .1180 -.0115 .1295 265 ---- ---- ---- ---- .1265 -.0120 .1385 270 ---- ---- ---- ---- .1355 -.0125 .1480 275 ---- ---- ---- ---- .1455 -.0130 .1585 280 ---- ---- ---- ---- .1560 -.0135 .1695 285 ---- ---- ---- ---- .1675 -.0135 .1810 290 ---- ---- ---- ---- .1800 -.0140 .1940 295 ---- ---- ---- ---- .1935 -.0140 .2075 300 ---- ---- ---- ---- .2080 -.0145 .2225 305 ---- ---- ---- ---- .2235 -.0145 .2380 310 ---- ---- ---- ---- .2400 -.0145 .2545 315 ---- ---- ---- ---- .2575 -.0145 .2720 320 ---- ---- ---- ---- .2760 -.0145 .2905 325 ---- ---- ---- ---- .2955 -.0145 .3100 330 ---- ---- ---- ---- .3160 -.0145 .3305 335 ---- ---- ---- ---- .3375 -.0145 .3520 340 ---- ---- ---- ---- .3595 -.0150 .3745 345 ---- ---- ---- ---- .3830 -.0150 .3980 350 ---- ---- ---- ---- .4070 -.0150 .4220 355 ---- ---- ---- ---- .4325 -.0145 .4470 360 ---- ---- ---- ---- .4585 -.0145 .4730 365 ---- ---- ---- ---- .4855 -.0145 .5000 370 ---- ---- ---- ---- .5135 -.0140 .5275 375 ---- ---- ---- ---- .5425 -.0135 .5560 380 ---- ---- ---- ---- .5720 -.0135 .5855 385 ---- ---- ---- ---- .6025 -.0135 .6160 390 ---- ---- ---- ---- .6340 -.0125 .6465 395 ---- ---- ---- ---- .6665 -.0120 .6785 400 ---- ---- ---- ---- .6995 -.0115 .7110 405 ---- ---- ---- ---- .7335 -.0105 .7440 410 ---- ---- ---- ---- .7680 -.0100 .7780 415 ---- ---- ---- ---- .8035 -.0090 .8125 420 ---- ---- ---- ---- .8395 -.0080 .8475 425 ---- ---- ---- ---- .8760 -.0075 .8835 430 ---- ---- ---- ---- .9135 -.0060 .9195 435 ---- ---- ---- ---- .9515 -.0050 .9565 440 ---- ---- ---- ---- .9900 -.0040 .9940 445 ---- ---- ---- ---- 1.0290 -.0035 1.0325 450 ---- ---- ---- ---- 1.0685 -.0025 1.0710 455 ---- ---- ---- ---- 1.1085 -.0015 1.1100 460 ---- ---- ---- ---- 1.1490 -.0005 1.1495 465 ---- ---- ---- ---- 1.1895 UNCH 1.1895 470 ---- ---- ---- ---- 1.2310 +.0010 1.2300 475 ---- ---- ---- ---- 1.2725 +.0015 1.2710 480 ---- ---- ---- ---- 1.3150 +.0030 1.3120 485 ---- ---- ---- ---- 1.3575 +.0035 1.3540 490 ---- ---- ---- ---- 1.4000 +.0040 1.3960 495 ---- ---- ---- ---- 1.4435 +.0050 1.4385 500 ---- ---- ---- ---- 1.4870 +.0060 1.4810 505 ---- ---- ---- ---- 1.5310 +.0070 1.5240 510 ---- ---- ---- ---- 1.5750 +.0075 1.5675 515 ---- ---- ---- ---- 1.6195 +.0085 1.6110 520 ---- ---- ---- ---- 1.6640 +.0090 1.6550 525 ---- ---- ---- ---- 1.7095 +.0100 1.6995 530 ---- ---- ---- ---- 1.7545 +.0105 1.7440 535 ---- ---- ---- ---- 1.8000 +.0110 1.7890 540 ---- ---- ---- ---- 1.8460 +.0120 1.8340 545 ---- ---- ---- ---- 1.8920 +.0130 1.8790 550 ---- ---- ---- ---- 1.9385 +.0135 1.9250 555 ---- ---- ---- ---- 1.9850 +.0145 1.9705 560 ---- ---- ---- ---- 2.0315 +.0150 2.0165 565 ---- ---- ---- ---- 2.0785 +.0155 2.0630 570 ---- ---- ---- ---- 2.1255 +.0160 2.1095 575 ---- ---- ---- ---- 2.1730 +.0170 2.1560 600 ---- ---- ---- ---- 2.4125 +.0200 2.3925 625 ---- ---- ---- ---- 2.6560 +.0220 2.6340 650 ---- ---- ---- ---- 2.9035 +.0245 2.8790 675 ---- ---- ---- ---- 3.1535 +.0255 3.1280 700 ---- ---- ---- ---- 3.4035 +.0255 3.3780 725 ---- ---- ---- ---- 3.6535 +.0255 3.6280 750 ---- ---- ---- ---- 3.9035 +.0255 3.8780 775 ---- ---- ---- ---- 4.1535 +.0255 4.1280 800 ---- ---- ---- ---- 4.4035 +.0255 4.3780 825 ---- ---- ---- ---- 4.6535 +.0255 4.6280 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 -.0005 .0010 075 ---- ---- ---- ---- .0030 -.0005 .0035 100 ---- ---- ---- ---- .0075 -.0015 .0090 125 ---- ---- ---- ---- .0155 -.0025 .0180 150 ---- ---- ---- ---- .0265 -.0040 .0305 175 ---- ---- ---- ---- .0410 -.0055 .0465 200 ---- ---- ---- ---- .0590 -.0075 .0665 220 ---- ---- ---- ---- .0770 -.0090 .0860 225 ---- ---- ---- ---- .0820 -.0095 .0915 230 ---- ---- ---- ---- .0875 -.0100 .0975 235 ---- ---- ---- ---- .0935 -.0100 .1035 240 ---- ---- ---- ---- .0995 -.0105 .1100 245 ---- ---- ---- ---- .1060 -.0110 .1170 250 ---- ---- ---- ---- .1130 -.0115 .1245 255 ---- ---- ---- ---- .1210 -.0115 .1325 260 ---- ---- ---- ---- .1290 -.0120 .1410 265 ---- ---- ---- ---- .1375 -.0130 .1505 270 ---- ---- ---- ---- .1470 -.0135 .1605 275 ---- ---- ---- ---- .1575 -.0135 .1710 280 ---- ---- ---- ---- .1685 -.0135 .1820 285 ---- ---- ---- ---- .1805 -.0140 .1945 290 ---- ---- ---- ---- .1930 -.0145 .2075 295 ---- ---- ---- ---- .2070 -.0145 .2215 300 ---- ---- ---- ---- .2215 -.0150 .2365 305 ---- ---- ---- ---- .2375 -.0150 .2525 310 ---- ---- ---- ---- .2540 -.0155 .2695 315 ---- ---- ---- ---- .2720 -.0155 .2875 320 ---- ---- ---- ---- .2905 -.0155 .3060 325 ---- ---- ---- ---- .3100 -.0160 .3260 330 ---- ---- ---- ---- .3310 -.0155 .3465 335 ---- ---- ---- ---- .3525 -.0160 .3685 340 ---- ---- ---- ---- .3750 -.0160 .3910 345 ---- ---- ---- ---- .3985 -.0160 .4145 350 ---- ---- ---- ---- .4225 -.0160 .4385 355 ---- ---- ---- ---- .4480 -.0155 .4635 360 ---- ---- ---- ---- .4740 -.0155 .4895 365 ---- ---- ---- ---- .5010 -.0155 .5165 370 ---- ---- ---- ---- .5290 -.0155 .5445 375 ---- ---- ---- ---- .5580 -.0150 .5730 380 ---- ---- ---- ---- .5875 -.0145 .6020 385 ---- ---- ---- ---- .6180 -.0145 .6325 390 ---- ---- ---- ---- .6495 -.0135 .6630 395 ---- ---- ---- ---- .6820 -.0125 .6945 400 ---- ---- ---- ---- .7150 -.0120 .7270 405 ---- ---- ---- ---- .7485 -.0115 .7600 410 ---- ---- ---- ---- .7830 -.0110 .7940 415 ---- ---- ---- ---- .8180 -.0100 .8280 420 ---- ---- ---- ---- .8540 -.0090 .8630 425 ---- ---- ---- ---- .8905 -.0080 .8985 430 ---- ---- ---- ---- .9275 -.0075 .9350 435 ---- ---- ---- ---- .9650 -.0065 .9715 440 ---- ---- ---- ---- 1.0035 -.0055 1.0090 445 ---- ---- ---- ---- 1.0420 -.0045 1.0465 450 ---- ---- ---- ---- 1.0815 -.0035 1.0850 455 ---- ---- ---- ---- 1.1210 -.0025 1.1235 460 ---- ---- ---- ---- 1.1610 -.0020 1.1630 465 ---- ---- ---- ---- 1.2015 -.0010 1.2025 470 ---- ---- ---- ---- 1.2425 UNCH 1.2425 475 ---- ---- ---- ---- 1.2840 +.0005 1.2835 480 ---- ---- ---- ---- 1.3260 +.0015 1.3245 485 ---- ---- ---- ---- 1.3680 +.0025 1.3655 490 ---- ---- ---- ---- 1.4105 +.0030 1.4075 495 ---- ---- ---- ---- 1.4535 +.0040 1.4495 500 ---- ---- ---- ---- 1.4970 +.0045 1.4925 505 ---- ---- ---- ---- 1.5405 +.0055 1.5350 510 ---- ---- ---- ---- 1.5840 +.0055 1.5785 515 ---- ---- ---- ---- 1.6285 +.0065 1.6220 520 ---- ---- ---- ---- 1.6730 +.0070 1.6660 525 ---- ---- ---- ---- 1.7175 +.0075 1.7100 530 ---- ---- ---- ---- 1.7625 +.0080 1.7545 535 ---- ---- ---- ---- 1.8080 +.0090 1.7990 540 ---- ---- ---- ---- 1.8530 +.0090 1.8440 545 ---- ---- ---- ---- 1.8990 +.0100 1.8890 550 ---- ---- ---- ---- 1.9450 +.0105 1.9345 555 ---- ---- ---- ---- 1.9910 +.0105 1.9805 575 ---- ---- ---- ---- 2.1780 +.0130 2.1650 600 ---- ---- ---- ---- 2.4160 +.0160 2.4000 625 ---- ---- ---- ---- 2.6580 +.0185 2.6395 650 ---- ---- ---- ---- 2.9040 +.0215 2.8825 675 ---- ---- ---- ---- 3.1535 +.0245 3.1290 700 ---- ---- ---- ---- 3.4035 +.0255 3.3780 725 ---- ---- ---- ---- 3.6535 +.0255 3.6280 750 ---- ---- ---- ---- 3.9035 +.0255 3.8780 775 ---- ---- ---- ---- 4.1535 +.0255 4.1280 800 ---- ---- ---- ---- 4.4035 +.0255 4.3780 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 -.0010 .0045 100 ---- ---- ---- ---- .0090 -.0020 .0110 125 ---- ---- ---- ---- .0180 -.0035 .0215 150 ---- ---- ---- ---- .0305 -.0045 .0350 175 ---- ---- ---- ---- .0460 -.0065 .0525 200 ---- ---- ---- ---- .0655 -.0085 .0740 225 ---- ---- ---- ---- .0900 -.0100 .1000 230 ---- ---- ---- ---- .0955 -.0105 .1060 235 ---- ---- ---- ---- .1015 -.0110 .1125 240 ---- ---- ---- ---- .1080 -.0115 .1195 245 ---- ---- ---- ---- .1150 -.0115 .1265 250 ---- ---- ---- ---- .1225 -.0120 .1345 255 ---- ---- ---- ---- .1300 -.0125 .1425 260 ---- ---- ---- ---- .1385 -.0130 .1515 265 ---- ---- ---- ---- .1475 -.0135 .1610 270 ---- ---- ---- ---- .1575 -.0135 .1710 275 ---- ---- ---- ---- .1680 -.0140 .1820 280 ---- ---- ---- ---- .1790 -.0145 .1935 285 ---- ---- ---- ---- .1915 -.0145 .2060 290 ---- ---- ---- ---- .2045 -.0150 .2195 295 ---- ---- ---- ---- .2185 -.0150 .2335 300 ---- ---- ---- ---- .2335 -.0155 .2490 305 ---- ---- ---- ---- .2495 -.0155 .2650 310 ---- ---- ---- ---- .2665 -.0160 .2825 315 ---- ---- ---- ---- .2845 -.0160 .3005 320 ---- ---- ---- ---- .3035 -.0160 .3195 325 ---- ---- ---- ---- .3230 -.0165 .3395 330 ---- ---- ---- ---- .3440 -.0165 .3605 335 ---- ---- ---- ---- .3660 -.0165 .3825 340 ---- ---- ---- ---- .3885 -.0165 .4050 345 ---- ---- ---- ---- .4120 -.0165 .4285 350 ---- ---- ---- ---- .4365 -.0165 .4530 355 ---- ---- ---- ---- .4615 -.0165 .4780 360 ---- ---- ---- ---- .4880 -.0165 .5045 365 ---- ---- ---- ---- .5150 -.0160 .5310 370 ---- ---- ---- ---- .5430 -.0160 .5590 375 ---- ---- ---- ---- .5720 -.0155 .5875 380 ---- ---- ---- ---- .6015 -.0155 .6170 385 ---- ---- ---- ---- .6320 -.0150 .6470 390 ---- ---- ---- ---- .6635 -.0145 .6780 395 ---- ---- ---- ---- .6955 -.0140 .7095 400 ---- ---- ---- ---- .7285 -.0130 .7415 405 ---- ---- ---- ---- .7620 -.0125 .7745 410 ---- ---- ---- ---- .7965 -.0120 .8085 415 ---- ---- ---- ---- .8315 -.0110 .8425 420 ---- ---- ---- ---- .8670 -.0105 .8775 425 ---- ---- ---- ---- .9035 -.0095 .9130 430 ---- ---- ---- ---- .9405 -.0085 .9490 435 ---- ---- ---- ---- .9780 -.0075 .9855 440 ---- ---- ---- ---- 1.0160 -.0065 1.0225 445 ---- ---- ---- ---- 1.0545 -.0060 1.0605 450 ---- ---- ---- ---- 1.0935 -.0050 1.0985 455 ---- ---- ---- ---- 1.1330 -.0040 1.1370 460 ---- ---- ---- ---- 1.1730 -.0030 1.1760 465 ---- ---- ---- ---- 1.2130 -.0025 1.2155 470 ---- ---- ---- ---- 1.2540 -.0015 1.2555 475 ---- ---- ---- ---- 1.2950 -.0005 1.2955 480 ---- ---- ---- ---- 1.3365 UNCH 1.3365 485 ---- ---- ---- ---- 1.3785 +.0010 1.3775 490 ---- ---- ---- ---- 1.4210 +.0020 1.4190 495 ---- ---- ---- ---- 1.4635 +.0025 1.4610 500 ---- ---- ---- ---- 1.5065 +.0035 1.5030 505 ---- ---- ---- ---- 1.5500 +.0040 1.5460 510 ---- ---- ---- ---- 1.5935 +.0045 1.5890 515 ---- ---- ---- ---- 1.6375 +.0055 1.6320 520 ---- ---- ---- ---- 1.6815 +.0060 1.6755 525 ---- ---- ---- ---- 1.7260 +.0065 1.7195 530 ---- ---- ---- ---- 1.7710 +.0075 1.7635 535 ---- ---- ---- ---- 1.8160 +.0080 1.8080 540 ---- ---- ---- ---- 1.8610 +.0085 1.8525 545 ---- ---- ---- ---- 1.9065 +.0090 1.8975 550 ---- ---- ---- ---- 1.9520 +.0090 1.9430 555 ---- ---- ---- ---- 1.9980 +.0100 1.9880 575 ---- ---- ---- ---- 2.1840 +.0120 2.1720 600 ---- ---- ---- ---- 2.4205 +.0145 2.4060 625 ---- ---- ---- ---- 2.6620 +.0180 2.6440 650 ---- ---- ---- ---- 2.9065 +.0205 2.8860 675 ---- ---- ---- ---- 3.1550 +.0240 3.1310 700 ---- ---- ---- ---- 3.4050 +.0255 3.3795 725 ---- ---- ---- ---- 3.6550 +.0255 3.6295 750 ---- ---- ---- ---- 3.9050 +.0255 3.8795 775 ---- ---- ---- ---- 4.1550 +.0255 4.1295 800 ---- ---- ---- ---- 4.4050 +.0255 4.3795 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 -.0005 .0015 075 ---- ---- ---- ---- .0045 -.0010 .0055 100 ---- ---- ---- ---- .0110 -.0020 .0130 125 ---- ---- ---- ---- .0210 -.0035 .0245 150 ---- ---- ---- ---- .0350 -.0050 .0400 175 ---- ---- ---- ---- .0520 -.0070 .0590 200 ---- ---- ---- ---- .0730 -.0090 .0820 225 ---- ---- ---- ---- .0985 -.0110 .1095 230 ---- ---- ---- ---- .1045 -.0115 .1160 235 ---- ---- ---- ---- .1105 -.0125 .1230 240 ---- ---- ---- ---- .1175 -.0125 .1300 245 ---- ---- ---- ---- .1245 -.0130 .1375 250 ---- ---- ---- ---- .1320 -.0135 .1455 255 ---- ---- ---- ---- .1400 -.0140 .1540 260 ---- ---- ---- ---- .1490 -.0140 .1630 265 ---- ---- ---- ---- .1580 -.0150 .1730 270 ---- ---- ---- ---- .1680 -.0150 .1830 275 ---- ---- ---- ---- .1790 -.0150 .1940 280 ---- ---- ---- ---- .1905 -.0155 .2060 285 ---- ---- ---- ---- .2030 -.0155 .2185 290 ---- ---- ---- ---- .2160 -.0160 .2320 295 ---- ---- ---- ---- .2305 -.0155 .2460 300 ---- ---- ---- ---- .2455 -.0160 .2615 305 ---- ---- ---- ---- .2620 -.0155 .2775 310 ---- ---- ---- ---- .2790 -.0155 .2945 315 ---- ---- ---- ---- .2975 -.0150 .3125 320 ---- ---- ---- ---- .3165 -.0150 .3315 325 ---- ---- ---- ---- .3365 -.0150 .3515 330 ---- ---- ---- ---- .3575 -.0150 .3725 335 ---- ---- ---- ---- .3795 -.0150 .3945 340 ---- ---- ---- ---- .4025 -.0150 .4175 345 ---- ---- ---- ---- .4260 -.0150 .4410 350 ---- ---- ---- ---- .4505 -.0155 .4660 355 ---- ---- ---- ---- .4760 -.0155 .4915 360 ---- ---- ---- ---- .5020 -.0160 .5180 365 ---- ---- ---- ---- .5290 -.0160 .5450 370 ---- ---- ---- ---- .5570 -.0165 .5735 375 ---- ---- ---- ---- .5860 -.0160 .6020 380 ---- ---- ---- ---- .6155 -.0160 .6315 385 ---- ---- ---- ---- .6460 -.0160 .6620 390 ---- ---- ---- ---- .6775 -.0155 .6930 395 ---- ---- ---- ---- .7095 -.0150 .7245 400 ---- ---- ---- ---- .7425 -.0145 .7570 405 ---- ---- ---- ---- .7760 -.0135 .7895 410 ---- ---- ---- ---- .8100 -.0130 .8230 415 ---- ---- ---- ---- .8450 -.0120 .8570 420 ---- ---- ---- ---- .8805 -.0115 .8920 425 ---- ---- ---- ---- .9165 -.0105 .9270 430 ---- ---- ---- ---- .9535 -.0090 .9625 435 ---- ---- ---- ---- .9905 -.0085 .9990 440 ---- ---- ---- ---- 1.0285 -.0070 1.0355 445 ---- ---- ---- ---- 1.0665 -.0065 1.0730 450 ---- ---- ---- ---- 1.1055 -.0050 1.1105 455 ---- ---- ---- ---- 1.1445 -.0040 1.1485 460 ---- ---- ---- ---- 1.1840 -.0030 1.1870 465 ---- ---- ---- ---- 1.2240 -.0020 1.2260 470 ---- ---- ---- ---- 1.2645 -.0005 1.2650 475 ---- ---- ---- ---- 1.3055 +.0005 1.3050 480 ---- ---- ---- ---- 1.3465 +.0015 1.3450 485 ---- ---- ---- ---- 1.3880 +.0025 1.3855 500 ---- ---- ---- ---- 1.5150 +.0060 1.5090 525 ---- ---- ---- ---- 1.7325 +.0105 1.7220 550 ---- ---- ---- ---- 1.9570 +.0150 1.9420 575 ---- ---- ---- ---- 2.1870 +.0180 2.1690 600 ---- ---- ---- ---- 2.4225 +.0210 2.4015 625 ---- ---- ---- ---- 2.6625 +.0230 2.6395 650 ---- ---- ---- ---- 2.9070 +.0250 2.8820 675 ---- ---- ---- ---- 3.1550 +.0255 3.1295 700 ---- ---- ---- ---- 3.4050 +.0255 3.3795 725 ---- ---- ---- ---- 3.6550 +.0255 3.6295 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 -.0005 .0020 075 ---- ---- ---- ---- .0055 -.0010 .0065 100 ---- ---- ---- ---- .0135 -.0020 .0155 125 ---- ---- ---- ---- .0250 -.0035 .0285 150 ---- ---- ---- ---- .0400 -.0055 .0455 175 ---- ---- ---- ---- .0585 -.0075 .0660 200 ---- ---- ---- ---- .0810 -.0090 .0900 225 ---- ---- ---- ---- .1075 -.0115 .1190 230 ---- ---- ---- ---- .1140 -.0115 .1255 235 ---- ---- ---- ---- .1205 -.0120 .1325 240 ---- ---- ---- ---- .1275 -.0125 .1400 245 ---- ---- ---- ---- .1350 -.0130 .1480 250 ---- ---- ---- ---- .1430 -.0130 .1560 255 ---- ---- ---- ---- .1510 -.0140 .1650 260 ---- ---- ---- ---- .1600 -.0145 .1745 265 ---- ---- ---- ---- .1700 -.0145 .1845 270 ---- ---- ---- ---- .1800 -.0150 .1950 275 ---- ---- ---- ---- .1910 -.0155 .2065 280 ---- ---- ---- ---- .2030 -.0155 .2185 285 ---- ---- ---- ---- .2155 -.0160 .2315 290 ---- ---- ---- ---- .2290 -.0165 .2455 295 ---- ---- ---- ---- .2440 -.0165 .2605 300 ---- ---- ---- ---- .2595 -.0165 .2760 305 ---- ---- ---- ---- .2760 -.0170 .2930 310 ---- ---- ---- ---- .2935 -.0170 .3105 315 ---- ---- ---- ---- .3120 -.0170 .3290 320 ---- ---- ---- ---- .3310 -.0175 .3485 325 ---- ---- ---- ---- .3515 -.0175 .3690 330 ---- ---- ---- ---- .3725 -.0180 .3905 335 ---- ---- ---- ---- .3950 -.0175 .4125 340 ---- ---- ---- ---- .4175 -.0180 .4355 345 ---- ---- ---- ---- .4415 -.0180 .4595 350 ---- ---- ---- ---- .4660 -.0180 .4840 355 ---- ---- ---- ---- .4915 -.0180 .5095 360 ---- ---- ---- ---- .5180 -.0175 .5355 365 ---- ---- ---- ---- .5450 -.0175 .5625 370 ---- ---- ---- ---- .5730 -.0175 .5905 375 ---- ---- ---- ---- .6020 -.0170 .6190 380 ---- ---- ---- ---- .6315 -.0170 .6485 385 ---- ---- ---- ---- .6620 -.0165 .6785 390 ---- ---- ---- ---- .6935 -.0160 .7095 395 ---- ---- ---- ---- .7255 -.0155 .7410 400 ---- ---- ---- ---- .7580 -.0150 .7730 405 ---- ---- ---- ---- .7915 -.0145 .8060 410 ---- ---- ---- ---- .8260 -.0135 .8395 415 ---- ---- ---- ---- .8605 -.0130 .8735 420 ---- ---- ---- ---- .8960 -.0120 .9080 425 ---- ---- ---- ---- .9320 -.0110 .9430 430 ---- ---- ---- ---- .9685 -.0100 .9785 435 ---- ---- ---- ---- 1.0060 -.0090 1.0150 440 ---- ---- ---- ---- 1.0435 -.0080 1.0515 445 ---- ---- ---- ---- 1.0815 -.0070 1.0885 450 ---- ---- ---- ---- 1.1200 -.0060 1.1260 455 ---- ---- ---- ---- 1.1590 -.0050 1.1640 460 ---- ---- ---- ---- 1.1985 -.0040 1.2025 465 ---- ---- ---- ---- 1.2385 -.0030 1.2415 470 ---- ---- ---- ---- 1.2785 -.0020 1.2805 475 ---- ---- ---- ---- 1.3190 -.0010 1.3200 480 ---- ---- ---- ---- 1.3600 UNCH 1.3600 485 ---- ---- ---- ---- 1.4015 +.0010 1.4005 500 ---- ---- ---- ---- 1.5275 +.0040 1.5235 525 ---- ---- ---- ---- 1.7440 +.0085 1.7355 550 ---- ---- ---- ---- 1.9670 +.0125 1.9545 575 ---- ---- ---- ---- 2.1960 +.0160 2.1800 600 ---- ---- ---- ---- 2.4300 +.0190 2.4110 625 ---- ---- ---- ---- 2.6690 +.0220 2.6470 650 ---- ---- ---- ---- 2.9120 +.0235 2.8885 675 ---- ---- ---- ---- 3.1590 +.0255 3.1335 700 ---- ---- ---- ---- 3.4085 +.0255 3.3830 725 ---- ---- ---- ---- 3.6585 +.0255 3.6330 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 UNCH .0020 075 ---- ---- ---- ---- .0065 -.0015 .0080 100 ---- ---- ---- ---- .0155 -.0025 .0180 125 ---- ---- ---- ---- .0280 -.0040 .0320 150 ---- ---- ---- ---- .0445 -.0060 .0505 175 ---- ---- ---- ---- .0640 -.0080 .0720 200 ---- ---- ---- ---- .0875 -.0095 .0970 225 ---- ---- ---- ---- .1155 -.0115 .1270 230 ---- ---- ---- ---- .1220 -.0120 .1340 235 ---- ---- ---- ---- .1285 -.0125 .1410 240 ---- ---- ---- ---- .1360 -.0130 .1490 245 ---- ---- ---- ---- .1435 -.0135 .1570 250 ---- ---- ---- ---- .1515 -.0140 .1655 255 ---- ---- ---- ---- .1600 -.0145 .1745 260 ---- ---- ---- ---- .1690 -.0150 .1840 265 ---- ---- ---- ---- .1790 -.0150 .1940 270 ---- ---- ---- ---- .1895 -.0155 .2050 275 ---- ---- ---- ---- .2005 -.0160 .2165 280 ---- ---- ---- ---- .2125 -.0165 .2290 285 ---- ---- ---- ---- .2255 -.0165 .2420 290 ---- ---- ---- ---- .2395 -.0165 .2560 295 ---- ---- ---- ---- .2540 -.0175 .2715 300 ---- ---- ---- ---- .2700 -.0175 .2875 305 ---- ---- ---- ---- .2865 -.0175 .3040 310 ---- ---- ---- ---- .3040 -.0180 .3220 315 ---- ---- ---- ---- .3230 -.0180 .3410 320 ---- ---- ---- ---- .3425 -.0180 .3605 325 ---- ---- ---- ---- .3630 -.0180 .3810 330 ---- ---- ---- ---- .3840 -.0185 .4025 335 ---- ---- ---- ---- .4065 -.0180 .4245 340 ---- ---- ---- ---- .4295 -.0185 .4480 345 ---- ---- ---- ---- .4535 -.0180 .4715 350 ---- ---- ---- ---- .4780 -.0185 .4965 355 ---- ---- ---- ---- .5035 -.0185 .5220 360 ---- ---- ---- ---- .5300 -.0180 .5480 365 ---- ---- ---- ---- .5570 -.0185 .5755 370 ---- ---- ---- ---- .5850 -.0180 .6030 375 ---- ---- ---- ---- .6140 -.0175 .6315 380 ---- ---- ---- ---- .6435 -.0175 .6610 385 ---- ---- ---- ---- .6740 -.0170 .6910 390 ---- ---- ---- ---- .7050 -.0170 .7220 395 ---- ---- ---- ---- .7370 -.0165 .7535 400 ---- ---- ---- ---- .7700 -.0155 .7855 405 ---- ---- ---- ---- .8035 -.0145 .8180 410 ---- ---- ---- ---- .8375 -.0140 .8515 415 ---- ---- ---- ---- .8720 -.0135 .8855 420 ---- ---- ---- ---- .9075 -.0125 .9200 425 ---- ---- ---- ---- .9430 -.0120 .9550 430 ---- ---- ---- ---- .9795 -.0110 .9905 435 ---- ---- ---- ---- 1.0165 -.0100 1.0265 440 ---- ---- ---- ---- 1.0540 -.0090 1.0630 445 ---- ---- ---- ---- 1.0920 -.0080 1.1000 450 ---- ---- ---- ---- 1.1305 -.0070 1.1375 455 ---- ---- ---- ---- 1.1695 -.0055 1.1750 460 ---- ---- ---- ---- 1.2085 -.0050 1.2135 465 ---- ---- ---- ---- 1.2480 -.0040 1.2520 470 ---- ---- ---- ---- 1.2880 -.0030 1.2910 475 ---- ---- ---- ---- 1.3285 -.0020 1.3305 480 ---- ---- ---- ---- 1.3695 -.0005 1.3700 485 ---- ---- ---- ---- 1.4105 UNCH 1.4105 500 ---- ---- ---- ---- 1.5360 +.0030 1.5330 525 ---- ---- ---- ---- 1.7510 +.0075 1.7435 550 ---- ---- ---- ---- 1.9730 +.0115 1.9615 575 ---- ---- ---- ---- 2.2010 +.0155 2.1855 600 ---- ---- ---- ---- 2.4340 +.0185 2.4155 625 ---- ---- ---- ---- 2.6720 +.0215 2.6505 650 ---- ---- ---- ---- 2.9135 +.0230 2.8905 675 ---- ---- ---- ---- 3.1595 +.0250 3.1345 700 ---- ---- ---- ---- 3.4085 +.0255 3.3830 725 ---- ---- ---- ---- 3.6585 +.0255 3.6330 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 -.0005 .0025 075 ---- ---- ---- ---- .0080 -.0015 .0095 100 ---- ---- ---- ---- .0175 -.0030 .0205 125 ---- ---- ---- ---- .0315 -.0045 .0360 150 ---- ---- ---- ---- .0495 -.0060 .0555 175 ---- ---- ---- ---- .0705 -.0080 .0785 200 ---- ---- ---- ---- .0945 -.0105 .1050 225 ---- ---- ---- ---- .1240 -.0120 .1360 230 ---- ---- ---- ---- .1305 -.0130 .1435 235 ---- ---- ---- ---- .1375 -.0130 .1505 240 ---- ---- ---- ---- .1450 -.0135 .1585 245 ---- ---- ---- ---- .1525 -.0140 .1665 250 ---- ---- ---- ---- .1610 -.0145 .1755 255 ---- ---- ---- ---- .1700 -.0145 .1845 260 ---- ---- ---- ---- .1790 -.0155 .1945 265 ---- ---- ---- ---- .1890 -.0160 .2050 270 ---- ---- ---- ---- .2000 -.0160 .2160 275 ---- ---- ---- ---- .2115 -.0165 .2280 280 ---- ---- ---- ---- .2235 -.0170 .2405 285 ---- ---- ---- ---- .2365 -.0175 .2540 290 ---- ---- ---- ---- .2505 -.0175 .2680 295 ---- ---- ---- ---- .2655 -.0180 .2835 300 ---- ---- ---- ---- .2815 -.0180 .2995 305 ---- ---- ---- ---- .2985 -.0180 .3165 310 ---- ---- ---- ---- .3165 -.0185 .3350 315 ---- ---- ---- ---- .3350 -.0185 .3535 320 ---- ---- ---- ---- .3550 -.0185 .3735 325 ---- ---- ---- ---- .3755 -.0190 .3945 330 ---- ---- ---- ---- .3970 -.0190 .4160 335 ---- ---- ---- ---- .4195 -.0190 .4385 340 ---- ---- ---- ---- .4425 -.0190 .4615 345 ---- ---- ---- ---- .4665 -.0190 .4855 350 ---- ---- ---- ---- .4915 -.0190 .5105 355 ---- ---- ---- ---- .5170 -.0190 .5360 360 ---- ---- ---- ---- .5435 -.0190 .5625 365 ---- ---- ---- ---- .5705 -.0190 .5895 370 ---- ---- ---- ---- .5990 -.0185 .6175 375 ---- ---- ---- ---- .6275 -.0185 .6460 380 ---- ---- ---- ---- .6575 -.0180 .6755 385 ---- ---- ---- ---- .6880 -.0175 .7055 390 ---- ---- ---- ---- .7190 -.0175 .7365 395 ---- ---- ---- ---- .7510 -.0170 .7680 400 ---- ---- ---- ---- .7835 -.0165 .8000 405 ---- ---- ---- ---- .8170 -.0155 .8325 410 ---- ---- ---- ---- .8510 -.0150 .8660 415 ---- ---- ---- ---- .8855 -.0140 .8995 420 ---- ---- ---- ---- .9210 -.0130 .9340 425 ---- ---- ---- ---- .9565 -.0125 .9690 430 ---- ---- ---- ---- .9930 -.0115 1.0045 435 ---- ---- ---- ---- 1.0300 -.0105 1.0405 440 ---- ---- ---- ---- 1.0670 -.0100 1.0770 445 ---- ---- ---- ---- 1.1050 -.0085 1.1135 450 ---- ---- ---- ---- 1.1435 -.0075 1.1510 455 ---- ---- ---- ---- 1.1820 -.0065 1.1885 460 ---- ---- ---- ---- 1.2210 -.0055 1.2265 465 ---- ---- ---- ---- 1.2605 -.0045 1.2650 470 ---- ---- ---- ---- 1.3005 -.0035 1.3040 475 ---- ---- ---- ---- 1.3405 -.0030 1.3435 480 ---- ---- ---- ---- 1.3815 -.0015 1.3830 485 ---- ---- ---- ---- 1.4225 -.0005 1.4230 500 ---- ---- ---- ---- 1.5470 +.0020 1.5450 525 ---- ---- ---- ---- 1.7615 +.0070 1.7545 550 ---- ---- ---- ---- 1.9825 +.0115 1.9710 575 ---- ---- ---- ---- 2.2090 +.0145 2.1945 600 ---- ---- ---- ---- 2.4410 +.0180 2.4230 625 ---- ---- ---- ---- 2.6780 +.0210 2.6570 650 ---- ---- ---- ---- 2.9185 +.0230 2.8955 675 ---- ---- ---- ---- 3.1635 +.0245 3.1390 700 ---- ---- ---- ---- 3.4115 +.0255 3.3860 725 ---- ---- ---- ---- 3.6615 +.0255 3.6360 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0025 -.0010 .0035 075 ---- ---- ---- ---- .0095 -.0015 .0110 100 ---- ---- ---- ---- .0205 -.0030 .0235 125 ---- ---- ---- ---- .0355 -.0050 .0405 150 ---- ---- ---- ---- .0545 -.0070 .0615 175 ---- ---- ---- ---- .0770 -.0090 .0860 200 ---- ---- ---- ---- .1025 -.0110 .1135 225 ---- ---- ---- ---- .1325 -.0130 .1455 230 ---- ---- ---- ---- .1395 -.0135 .1530 235 ---- ---- ---- ---- .1465 -.0140 .1605 240 ---- ---- ---- ---- .1545 -.0140 .1685 245 ---- ---- ---- ---- .1625 -.0145 .1770 250 ---- ---- ---- ---- .1710 -.0150 .1860 255 ---- ---- ---- ---- .1800 -.0155 .1955 260 ---- ---- ---- ---- .1895 -.0160 .2055 265 ---- ---- ---- ---- .1995 -.0165 .2160 270 ---- ---- ---- ---- .2105 -.0165 .2270 275 ---- ---- ---- ---- .2220 -.0170 .2390 280 ---- ---- ---- ---- .2345 -.0175 .2520 285 ---- ---- ---- ---- .2480 -.0175 .2655 290 ---- ---- ---- ---- .2620 -.0180 .2800 295 ---- ---- ---- ---- .2775 -.0180 .2955 300 ---- ---- ---- ---- .2935 -.0185 .3120 305 ---- ---- ---- ---- .3105 -.0190 .3295 310 ---- ---- ---- ---- .3285 -.0190 .3475 315 ---- ---- ---- ---- .3475 -.0190 .3665 320 ---- ---- ---- ---- .3675 -.0190 .3865 325 ---- ---- ---- ---- .3880 -.0195 .4075 330 ---- ---- ---- ---- .4100 -.0195 .4295 335 ---- ---- ---- ---- .4325 -.0195 .4520 340 ---- ---- ---- ---- .4555 -.0200 .4755 345 ---- ---- ---- ---- .4795 -.0200 .4995 350 ---- ---- ---- ---- .5045 -.0200 .5245 355 ---- ---- ---- ---- .5300 -.0200 .5500 360 ---- ---- ---- ---- .5565 -.0200 .5765 365 ---- ---- ---- ---- .5840 -.0195 .6035 370 ---- ---- ---- ---- .6120 -.0195 .6315 375 ---- ---- ---- ---- .6410 -.0190 .6600 380 ---- ---- ---- ---- .6705 -.0190 .6895 385 ---- ---- ---- ---- .7010 -.0185 .7195 390 ---- ---- ---- ---- .7320 -.0180 .7500 395 ---- ---- ---- ---- .7640 -.0175 .7815 400 ---- ---- ---- ---- .7965 -.0170 .8135 405 ---- ---- ---- ---- .8300 -.0165 .8465 410 ---- ---- ---- ---- .8635 -.0160 .8795 415 ---- ---- ---- ---- .8980 -.0155 .9135 420 ---- ---- ---- ---- .9335 -.0140 .9475 425 ---- ---- ---- ---- .9690 -.0135 .9825 430 ---- ---- ---- ---- 1.0055 -.0125 1.0180 435 ---- ---- ---- ---- 1.0420 -.0115 1.0535 440 ---- ---- ---- ---- 1.0790 -.0110 1.0900 445 ---- ---- ---- ---- 1.1170 -.0095 1.1265 450 ---- ---- ---- ---- 1.1550 -.0085 1.1635 455 ---- ---- ---- ---- 1.1935 -.0075 1.2010 460 ---- ---- ---- ---- 1.2325 -.0065 1.2390 465 ---- ---- ---- ---- 1.2720 -.0055 1.2775 470 ---- ---- ---- ---- 1.3115 -.0045 1.3160 475 ---- ---- ---- ---- 1.3515 -.0035 1.3550 480 ---- ---- ---- ---- 1.3920 -.0025 1.3945 485 ---- ---- ---- ---- 1.4325 -.0015 1.4340 500 ---- ---- ---- ---- 1.5570 +.0015 1.5555 525 ---- ---- ---- ---- 1.7700 +.0060 1.7640 550 ---- ---- ---- ---- 1.9900 +.0105 1.9795 575 ---- ---- ---- ---- 2.2155 +.0140 2.2015 600 ---- ---- ---- ---- 2.4465 +.0175 2.4290 625 ---- ---- ---- ---- 2.6820 +.0205 2.6615 650 ---- ---- ---- ---- 2.9215 +.0225 2.8990 675 ---- ---- ---- ---- 3.1650 +.0245 3.1405 700 ---- ---- ---- ---- 3.4120 +.0255 3.3865 725 ---- ---- ---- ---- 3.6615 +.0255 3.6360 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0030 -.0010 .0040 075 ---- ---- ---- ---- .0105 -.0020 .0125 100 ---- ---- ---- ---- .0225 -.0035 .0260 125 ---- ---- ---- ---- .0390 -.0050 .0440 150 ---- ---- ---- ---- .0590 -.0075 .0665 175 ---- ---- ---- ---- .0825 -.0095 .0920 200 ---- ---- ---- ---- .1090 -.0115 .1205 225 ---- ---- ---- ---- .1400 -.0135 .1535 250 ---- ---- ---- ---- .1790 -.0155 .1945 260 ---- ---- ---- ---- .1975 -.0165 .2140 265 ---- ---- ---- ---- .2080 -.0170 .2250 270 ---- ---- ---- ---- .2190 -.0175 .2365 275 ---- ---- ---- ---- .2310 -.0175 .2485 280 ---- ---- ---- ---- .2435 -.0180 .2615 285 ---- ---- ---- ---- .2570 -.0180 .2750 290 ---- ---- ---- ---- .2710 -.0185 .2895 295 ---- ---- ---- ---- .2865 -.0190 .3055 300 ---- ---- ---- ---- .3030 -.0190 .3220 305 ---- ---- ---- ---- .3200 -.0195 .3395 310 ---- ---- ---- ---- .3380 -.0195 .3575 315 ---- ---- ---- ---- .3570 -.0200 .3770 320 ---- ---- ---- ---- .3770 -.0200 .3970 325 ---- ---- ---- ---- .3980 -.0200 .4180 330 ---- ---- ---- ---- .4195 -.0200 .4395 335 ---- ---- ---- ---- .4420 -.0205 .4625 340 ---- ---- ---- ---- .4655 -.0200 .4855 345 ---- ---- ---- ---- .4895 -.0205 .5100 350 ---- ---- ---- ---- .5145 -.0205 .5350 355 ---- ---- ---- ---- .5400 -.0205 .5605 360 ---- ---- ---- ---- .5665 -.0205 .5870 365 ---- ---- ---- ---- .5940 -.0200 .6140 370 ---- ---- ---- ---- .6220 -.0200 .6420 375 ---- ---- ---- ---- .6505 -.0200 .6705 380 ---- ---- ---- ---- .6800 -.0200 .7000 385 ---- ---- ---- ---- .7105 -.0195 .7300 390 ---- ---- ---- ---- .7415 -.0190 .7605 395 ---- ---- ---- ---- .7735 -.0185 .7920 400 ---- ---- ---- ---- .8060 -.0180 .8240 405 ---- ---- ---- ---- .8390 -.0175 .8565 410 ---- ---- ---- ---- .8730 -.0165 .8895 415 ---- ---- ---- ---- .9075 -.0155 .9230 420 ---- ---- ---- ---- .9425 -.0150 .9575 425 ---- ---- ---- ---- .9780 -.0140 .9920 430 ---- ---- ---- ---- 1.0140 -.0130 1.0270 435 ---- ---- ---- ---- 1.0505 -.0125 1.0630 440 ---- ---- ---- ---- 1.0875 -.0115 1.0990 445 ---- ---- ---- ---- 1.1250 -.0105 1.1355 450 ---- ---- ---- ---- 1.1630 -.0095 1.1725 455 ---- ---- ---- ---- 1.2015 -.0085 1.2100 460 ---- ---- ---- ---- 1.2400 -.0075 1.2475 475 ---- ---- ---- ---- 1.3585 -.0045 1.3630 500 ---- ---- ---- ---- 1.5630 +.0005 1.5625 525 ---- ---- ---- ---- 1.7750 +.0050 1.7700 550 ---- ---- ---- ---- 1.9940 +.0100 1.9840 575 ---- ---- ---- ---- 2.2185 +.0135 2.2050 600 ---- ---- ---- ---- 2.4480 +.0170 2.4310 625 ---- ---- ---- ---- 2.6825 +.0200 2.6625 650 ---- ---- ---- ---- 2.9210 +.0225 2.8985 675 ---- ---- ---- ---- 3.1630 +.0235 3.1395 700 ---- ---- ---- ---- 3.4090 +.0250 3.3840 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1071 2559 27996 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 ---- ---- ---- ---- 27.75 -4.25 32.00 100 67500 ---- ---- ---- 22.75A ---- ---- ---- 70000 ---- ---- ---- ---- 5.50 -2.75 8.25 20 72500 ---- ---- ---- 5.75A ---- ---- ---- 73000 ---- ---- ---- ---- 1.50 -1.25 2.75 10 75000 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- .25 UNCH .25 25 85000 ---- ---- ---- 2.00A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 86.25A ---- ---- ---- 67500 ---- ---- ---- 66.25A ---- ---- ---- 70000 ---- ---- ---- ---- 37.75 +4.75 33.00 50 73000 ---- ---- ---- ---- 22.75 +3.25 19.50 10 75000 ---- ---- ---- 22.00A ---- ---- ---- 80000 ---- ---- ---- ---- 5.25 +.75 4.50 50 85000 ---- ---- ---- 5.00A ---- ---- ---- 90000 ---- ---- ---- ---- .50 UNCH .50 75 92000 ---- ---- ---- ---- .25 UNCH .25 50 92500 ---- ---- ---- ---- .25 UNCH .25 50 95000 ---- ---- ---- 2.25A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 UNCH .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 110.00A ---- ---- ---- 67500 ---- ---- ---- 89.00A ---- ---- ---- 70000 ---- ---- ---- ---- 55.75 UNCH 55.75 50 73000 ---- ---- ---- ---- 38.50 -.25 38.75 10 75000 ---- ---- ---- 41.75A ---- ---- ---- 80000 ---- ---- ---- ---- 13.25 -.75 14.00 50 87500 ---- ---- ---- 7.75A ---- ---- ---- 90000 ---- ---- ---- ---- 2.75 -.25 3.00 75 92000 ---- ---- ---- ---- 2.00 -.25 2.25 50 95000 ---- ---- ---- 3.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.50 UNCH 1.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 126.25A ---- ---- ---- 67500 ---- ---- ---- 105.75A ---- ---- ---- 70000 ---- ---- ---- ---- 64.25 +3.75 60.50 50 73000 ---- ---- ---- ---- 47.00 +3.00 44.00 10 75000 ---- ---- ---- 55.75A ---- ---- ---- 80000 ---- 19.00B ---- ---- 20.00 +1.50 18.50 50 85000 ---- ---- ---- 21.75A ---- ---- ---- 90000 ---- ---- ---- ---- 5.50 +.25 5.25 75 92000 ---- ---- ---- ---- 4.25 +.25 4.00 50 95000 ---- ---- ---- 8.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 77.00A ---- ---- ---- 73000 ---- ---- ---- ---- 64.00 +7.00 57.00 10 75000 ---- ---- ---- 64.25A ---- ---- ---- 77500 ---- ---- ---- 53.25A ---- ---- ---- 85000 ---- ---- ---- 28.50A ---- ---- ---- 90000 ---- ---- ---- ---- 12.00 +1.75 10.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 69.25 +2.25 67.00 10 90000 ---- ---- ---- ---- 15.50 +.50 15.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 20.50 -.75 21.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 26.00 +1.25 24.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.25 +2.75 28.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 36.75 +3.00 33.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 45.00 +4.00 41.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 50.25 +4.25 46.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 56.00 +4.50 51.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2430 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 345.25 +1.25 344.00 75 70000 ---- ---- ---- ---- 45.25 +1.00 44.25 35 75000 ---- ---- ---- ---- 95.25 +1.00 94.25 125 80000 ---- ---- ---- ---- 145.25 +1.00 144.25 60 85000 ---- ---- ---- ---- 195.25 +1.00 194.25 50 90000 ---- ---- ---- ---- 245.25 +1.00 244.25 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 331.25 +3.25 328.00 75 65000 ---- ---- ---- ---- 9.75 -1.25 11.00 20 67500 ---- ---- ---- 40.50A ---- ---- ---- 70000 ---- ---- ---- ---- 37.50 +.25 37.25 35 72500 ---- ---- ---- 82.00A ---- ---- ---- 75000 ---- ---- ---- ---- 82.25 +2.25 80.00 125 80000 ---- ---- ---- ---- 131.75 +3.00 128.75 60 85000 ---- ---- ---- ---- 181.75 +3.25 178.50 50 90000 ---- ---- ---- ---- 231.50 +3.00 228.50 118 95000 ---- ---- ---- 301.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 2.25 -1.00 3.25 50 65000 ---- ---- ---- ---- 12.25 -3.25 15.50 50 67500 ---- ---- ---- 24.00A ---- ---- ---- 68000 ---- ---- ---- ---- 20.50 -4.25 24.75 75 68500 ---- ---- ---- ---- 22.25 -4.50 26.75 25 70000 ---- ---- ---- ---- 28.00 -5.00 33.00 50 74000 ---- ---- ---- ---- 48.50 -7.25 55.75 50 75000 ---- ---- ---- ---- 55.00 -7.75 62.75 75 76000 ---- ---- ---- ---- 62.25 -8.00 70.25 25 80000 ---- ---- ---- 116.50A ---- ---- ---- 85000 ---- ---- ---- 166.50A ---- ---- ---- 88000 ---- ---- ---- ---- 169.75 -9.75 179.50 25 89000 ---- ---- ---- ---- 179.50 -9.75 189.25 25 90000 ---- ---- ---- 210.25A ---- ---- ---- 92500 ---- ---- ---- ---- 213.75 -10.00 223.75 50 95000 ---- ---- ---- 259.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 4.25 -.75 5.00 50 65000 ---- ---- ---- ---- 16.00 -1.75 17.75 50 67500 ---- ---- ---- 24.50A ---- ---- ---- 68000 ---- ---- ---- ---- 24.00 -2.00 26.00 75 68500 ---- ---- ---- ---- 25.75 -2.00 27.75 25 70000 ---- ---- ---- ---- 31.00 -2.00 33.00 50 74000 ---- ---- ---- ---- 48.50 -2.25 50.75 50 75000 ---- ---- ---- ---- 53.75 -2.75 56.50 75 76000 ---- ---- ---- ---- 59.75 -2.50 62.25 25 80000 ---- ---- ---- 105.25A ---- ---- ---- 87500 ---- ---- ---- 168.50A ---- ---- ---- 88000 ---- ---- ---- ---- 157.25 -2.25 159.50 25 89000 ---- ---- ---- ---- 166.50 -2.25 168.75 25 95000 ---- ---- ---- 239.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 7.75 -1.25 9.00 50 65000 ---- ---- ---- ---- 21.75 -2.25 24.00 50 67500 ---- ---- ---- 32.00A ---- ---- ---- 68000 ---- ---- ---- ---- 30.50 -3.00 33.50 75 68500 ---- ---- ---- ---- 32.25 -3.00 35.25 25 70000 ---- ---- ---- ---- 37.50 -3.25 40.75 50 74000 ---- ---- ---- ---- 54.75 -4.25 59.00 50 75000 ---- ---- ---- ---- 60.00 -4.50 64.50 75 76000 ---- ---- ---- ---- 65.75 -4.75 70.50 25 80000 ---- ---- ---- 111.75A ---- ---- ---- 85000 ---- ---- ---- 151.25A ---- ---- ---- 88000 ---- ---- ---- ---- 157.75 -6.50 164.25 25 89000 ---- ---- ---- ---- 166.75 -6.75 173.50 25 90000 ---- ---- ---- 200.50A ---- ---- ---- 95000 ---- ---- ---- 242.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 29.00 -4.75 33.75 75 68500 ---- ---- ---- ---- 30.75 -5.00 35.75 25 70000 ---- ---- ---- ---- 36.25 -5.75 42.00 50 72500 ---- ---- ---- 63.00A ---- ---- ---- 74000 ---- ---- ---- ---- 54.25 -7.00 61.25 50 75000 ---- ---- ---- ---- 59.25 -7.50 66.75 25 77500 ---- ---- ---- 91.50A ---- ---- ---- 85000 ---- ---- ---- 157.00A ---- ---- ---- 88000 ---- ---- ---- ---- 147.25 -11.75 159.00 25 90000 ---- ---- ---- 205.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 33.75 -2.00 35.75 75 68500 ---- ---- ---- ---- 35.75 -2.00 37.75 25 70000 ---- ---- ---- ---- 41.50 -2.00 43.50 50 74000 ---- ---- ---- ---- 59.50 -2.75 62.25 50 75000 ---- ---- ---- ---- 64.75 -2.75 67.50 25 88000 ---- ---- ---- ---- 150.75 -4.25 155.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 38.75 -.75 39.50 75 68500 ---- ---- ---- ---- 40.50 -.75 41.25 25 70000 ---- ---- ---- ---- 46.25 -.75 47.00 50 74000 ---- ---- ---- ---- 63.25 -.75 64.00 50 75000 ---- ---- ---- ---- 68.00 -.75 68.75 25 88000 ---- ---- ---- ---- 150.75 -.50 151.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 49.00 -3.50 52.50 50 75000 ---- ---- ---- ---- 72.25 -4.25 76.50 25 88000 ---- ---- ---- ---- 155.00 -6.25 161.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 51.50 -5.25 56.75 50 75000 ---- ---- ---- ---- 74.75 -6.00 80.75 25 88000 ---- ---- ---- ---- 155.00 -9.50 164.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 54.25 -5.00 59.25 50 75000 ---- ---- ---- ---- 77.25 -6.00 83.25 25 88000 ---- ---- ---- ---- 155.75 -9.00 164.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 54.25 -4.25 58.50 50 75000 ---- ---- ---- ---- 76.25 -5.00 81.25 25 88000 ---- ---- ---- ---- 151.50 -8.25 159.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 56.25 -4.25 60.50 50 75000 ---- ---- ---- ---- 78.00 -5.00 83.00 25 88000 ---- ---- ---- ---- 152.00 -7.75 159.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 58.50 -4.00 62.50 50 75000 ---- ---- ---- ---- 80.25 -4.75 85.00 25 88000 ---- ---- ---- ---- 152.75 -7.50 160.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3696 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.125 -.484 5.609 1625 ---- ---- ---- ---- 4.875 -.484 5.359 1650 ---- ---- ---- ---- 4.625 -.484 5.109 1675 ---- ---- ---- ---- 4.375 -.484 4.859 1700 ---- ---- ---- ---- 4.125 -.484 4.609 1725 ---- ---- ---- ---- 3.875 -.484 4.359 1750 ---- ---- ---- ---- 3.625 -.484 4.109 1775 ---- ---- ---- ---- 3.375 -.484 3.859 1800 ---- ---- ---- ---- 3.125 -.484 3.609 1825 ---- ---- ---- ---- 2.876 -.484 3.360 1850 ---- ---- ---- ---- 2.627 -.483 3.110 1875 ---- ---- ---- ---- 2.379 -.482 2.861 1900 ---- ---- ---- ---- 2.132 -.481 2.613 1925 ---- ---- ---- ---- 1.887 -.478 2.365 1950 ---- ---- 1.582A 1.582A 1.644 -.474 2.118 1975 ---- ---- 1.344A 1.344A 1.405 -.468 1.873 2000 ---- 1.680B 1.115A 1.115A 1.173 -.457 1.630 2005 ---- ---- ---- ---- 1.127 -.454 1.581 2010 ---- ---- 1.093A 1.093A 1.082 -.451 1.533 2015 ---- ---- 1.049A 1.049A 1.037 -.449 1.486 2020 ---- ---- 1.006A 1.006A .993 -.445 1.438 2025 ---- 1.583B .895A .895A .950 -.440 1.390 2030 ---- ---- .922A .922A .907 -.436 1.343 2035 ---- ---- .881A .881A .864 -.432 1.296 2040 ---- ---- .841A .841A .822 -.428 1.250 2045 ---- ---- .801A .801A .781 -.422 1.203 2050 ---- 1.344B .696A .696A .741 -.416 1.157 2055 ---- ---- .726A .726A .702 -.410 1.112 2060 ---- ---- .690A .690A .664 -.403 1.067 2065 ---- ---- .655A .655A .626 -.396 1.022 2070 ---- 1.012B .555A .555A .590 -.388 .978 2075 ---- 1.116B .519A .519A .555 -.380 .935 2080 ---- .993B .491A .491A .521 -.371 .892 2085 ---- .947B .461A .461A .488 -.362 .850 2090 ---- .902B .429A .429A .457 -.352 .809 3 2095 ---- .859B .402A .402A .427 -.341 .768 2100 .720 .899B .375A .899B .398 -.331 2 .729 3 2 2105 ---- .775B .350A .350A .370 -.320 .690 2110 ---- .734B .325A .325A .344 -.309 .653 2115 ---- .694B .302A .302A .319 -.297 .616 2120 ---- .653B .280A .280A .296 -.285 .581 8 2125 ---- .696B .260A .260A .274 -.273 .547 2130 ---- .578B .240A .240A .253 -.261 .514 2135 ---- .571B .223A .223A .234 -.248 .482 2140 ---- .568B .205A .205A .216 -.236 .452 2145 ---- .548B .190A .190A .199 -.224 .423 2150 ---- .522B .177A .177A .183 -.212 2 .395 4 2155 ---- .483B .161A .161A .169 -.200 .369 2160 ---- .458B .149A .149A .156 -.188 .344 1 2165 ---- .430B .138A .138A .143 -.178 .321 5 2170 ---- .403B .125A .125A .132 -.166 .298 2175 ---- .374B .115A .115A .122 -.155 .277 2180 ---- .352B .107A .107A .112 -.146 .258 2185 ---- .329B .099A .099A .104 -.135 .239 2190 ---- .305B .091A .091A .096 -.126 50 .222 2195 ---- .286B .085A .085A .088 -.117 .205 2200 ---- .267B .079A .079A .082 -.108 14 .190 4 2205 ---- .247B .074A .074A .076 -.100 .176 2210 ---- .229B .069A .069A .070 -.093 .163 2215 ---- .213B .065A .065A .065 -.086 .151 2220 ---- .198B .061A .061A .061 -.079 .140 1 2225 ---- .183B .057A .057A .057 -.072 .129 5 5 2230 ---- .170B .054A .054A .053 -.067 .120 2235 ---- .158B .051A .051A .049 -.062 .111 2240 ---- .147B .048A .048A .046 -.057 .103 2245 ---- .137B .046A .046A .043 -.052 .095 2250 ---- .128B .043A .043A .040 -.049 12 .089 2255 ---- .118B .041A .041A .038 -.044 .082 2260 ---- .109B .039A .039A .035 -.042 .077 2265 ---- .102B .037A .037A .033 -.038 .071 2270 ---- .094B .035A .035A .031 -.036 .067 2275 ---- .088B .034A .034A .030 -.032 .062 2280 ---- .082B .032A .032A .028 -.030 .058 2285 ---- .076B .031A .031A .026 -.028 .054 2290 ---- .072B .029A .029A .025 -.026 .051 2295 ---- .067B .028A .028A .023 -.025 .048 2300 ---- .062B .026A .026A .022 -.023 .045 5 2305 ---- .058B .025A .025A .021 -.021 .042 2310 ---- .055B .024A .024A .020 -.020 .040 2315 ---- .051B .023A .023A .019 -.018 .037 2320 ---- .048B .022A .022A .018 -.017 .035 2325 ---- .045B .021A .021A .017 -.016 .033 2350 ---- .032B .018A .032B .013 -.012 .025 2375 ---- .023B .015A .023B .011 -.008 .019 5 2400 ---- .017B .013A .017B .009 -.006 .015 3 2425 ---- ---- ---- ---- .007 -.005 .012 2450 ---- ---- ---- ---- .006 -.004 .010 7 2475 ---- ---- ---- ---- .005 -.003 .008 2500 ---- ---- ---- ---- .004 -.003 .007 2525 ---- ---- ---- ---- .004 -.002 .006 2550 ---- ---- ---- ---- .003 -.002 .005 2575 ---- ---- ---- ---- .003 -.001 .004 2600 ---- ---- ---- ---- .003 -.001 .004 2625 ---- ---- ---- ---- .002 -.001 .003 2650 ---- ---- ---- ---- .002 -.001 .003 2675 ---- ---- ---- ---- .002 -.001 .003 2700 ---- ---- ---- ---- .002 UNCH .002 2725 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 9 52 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 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .002 UNCH .002 1850 ---- ---- ---- ---- .003 UNCH .003 1 1875 ---- ---- ---- ---- .005 +.001 .004 1900 ---- .006B ---- .006B .008 +.003 .005 1925 ---- .010B ---- .010B .013 +.006 .007 1950 ---- .017B ---- .017B .020 +.009 .011 1975 ---- .029B ---- .029B .031 +.016 .015 2000 ---- .048B ---- .048B .048 +.026 .022 2005 ---- .054B .023A .054B .053 +.029 .024 2010 ---- .059B .025A .059B .058 +.032 .026 2015 ---- .065B .026A .065B .063 +.035 .028 2020 ---- .072B .028A .072B .069 +.039 .030 2025 ---- .079B .030A .079B .075 +.043 .032 2030 ---- .087B .032A .087B .082 +.047 .035 2035 .075 .096B .034A .089B .090 +.052 15 .038 2040 ---- .106B .037A .106B .098 +.056 .042 5 2045 ---- .116B .039A .116B .107 +.062 .045 2050 .095 .128B .043A .128B .117 +.068 1 .049 2055 ---- .140B .046A .140B .127 +.073 .054 2060 .152 .154B .050A .147A .139 +.080 2 .059 5 2065 ---- .166B .054A .166B .152 +.088 .064 2070 ---- .182B .058A .182B .165 +.095 .070 2075 ---- .199B .063A .199B .180 +.104 .076 2 2080 ---- .217B .068A .217B .196 +.112 .084 1 2085 ---- .237B .074A .237B .213 +.121 .092 2090 ---- .258B .081A .258B .232 +.132 .100 2095 ---- .280B .087A .280B .252 +.142 .110 2100 .222 .304B .094A .304B .273 +.153 3 .120 4 2105 ---- .329B .102A .329B .295 +.163 .132 2110 ---- .354B .112A .354B .319 +.175 .144 2115 ---- .381B .122A .381B .344 +.187 .157 2120 ---- .410B .133A .410B .371 +.199 .172 2125 ---- .440B .145A .440B .399 +.211 .188 2130 ---- .467B .157A .467B .428 +.223 .205 2135 ---- .499B .171A .495B .458 +.235 .223 2140 ---- .532B .187A .529B .490 +.247 .243 2145 ---- .568B .204A .568B .524 +.260 .264 2150 ---- .608B .221A .608B .558 +.271 .287 2155 ---- .591B .239A .585B .594 +.284 .310 2160 ---- .632B .259A .584B .630 +.295 .335 2165 ---- .672B .280A .579B .668 +.306 .362 1 2170 ---- .711B .302A .576B .707 +.318 .389 2175 ---- .805B .325A .805B .746 +.328 .418 2180 ---- .793B .350A .581B .787 +.339 .448 2185 ---- .835B .376A .578B .828 +.348 .480 2190 ---- .877B .403A .577B .870 +.358 .512 4 4 2195 ---- .921B .432A .587B .913 +.367 .546 3 3 2200 ---- 1.018B .461A 1.018B .956 +.375 .581 2205 ---- 1.009B .497A .497A 1.000 +.383 .617 2210 ---- 1.054B .530A .530A 1.045 +.391 .654 2215 ---- 1.099B .563A .563A 1.090 +.399 .691 2220 ---- 1.086B .597A .597A 1.135 +.405 .730 2225 ---- 1.245B .627A 1.245B 1.181 +.411 .770 2230 ---- 1.119B .747A .747A 1.227 +.417 .810 2235 ---- 1.107B .784A .784A 1.273 +.422 .851 1 1 2240 ---- 1.135B .822A .822A 1.320 +.427 .893 2245 ---- 1.141B .860A .860A 1.367 +.431 .936 2250 ---- 1.480B .821A 1.480B 1.414 +.435 .979 2255 ---- 1.115B .939A .939A 1.462 +.440 1.022 2260 ---- 1.162B .980A .980A 1.510 +.443 1.067 2265 ---- 1.141B 1.020A 1.020A 1.557 +.445 1.112 2270 ---- ---- 1.063A 1.063A 1.605 +.448 1.157 2275 ---- 1.720B 1.033A 1.720B 1.654 +.452 1.202 2280 ---- ---- 1.149A 1.149A 1.702 +.454 1.248 2285 ---- ---- 1.192A 1.192A 1.750 +.456 1.294 2290 ---- ---- 1.238A 1.238A 1.799 +.458 1.341 2295 ---- ---- 1.284A 1.284A 1.847 +.459 1.388 2300 ---- 1.962B 1.260A 1.962B 1.896 +.461 1.435 2305 ---- ---- ---- ---- 1.945 +.463 1.482 2310 ---- ---- ---- ---- 1.994 +.465 1.529 2315 ---- ---- ---- ---- 2.043 +.466 1.577 2320 ---- ---- ---- ---- 2.092 +.467 1.625 2325 ---- 1.986B 1.491A 1.986B 2.141 +.468 1.673 2350 ---- 1.980B 1.730A 1.980B 2.387 +.473 1.914 2375 ---- ---- 1.971A 1.971A 2.634 +.476 2.158 2400 ---- ---- ---- ---- 2.882 +.478 2.404 2425 ---- ---- ---- ---- 3.131 +.480 2.651 2450 ---- ---- ---- ---- 3.379 +.480 2.899 2475 ---- ---- ---- ---- 3.628 +.481 3.147 2500 ---- ---- ---- ---- 3.878 +.482 3.396 2525 ---- ---- ---- ---- 4.127 +.483 3.644 2550 ---- ---- ---- ---- 4.377 +.483 3.894 2575 ---- ---- ---- ---- 4.626 +.483 4.143 2600 ---- ---- ---- ---- 4.876 +.483 4.393 2625 ---- ---- ---- ---- 5.126 +.484 4.642 2650 ---- ---- ---- ---- 5.376 +.484 4.892 2675 ---- ---- ---- ---- 5.625 +.483 5.142 2700 ---- ---- ---- ---- 5.875 +.484 5.391 2725 ---- ---- ---- ---- 6.125 +.484 5.641 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 8 27 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.125 -.484 5.609 1625 ---- ---- ---- ---- 4.875 -.484 5.359 1650 ---- ---- ---- ---- 4.626 -.483 5.109 1675 ---- ---- ---- ---- 4.376 -.483 4.859 1700 ---- ---- ---- ---- 4.127 -.483 4.610 1725 ---- ---- ---- ---- 3.878 -.482 4.360 1750 ---- ---- ---- ---- 3.630 -.481 4.111 1775 ---- ---- ---- ---- 3.381 -.482 3.863 1800 ---- ---- ---- ---- 3.134 -.480 3.614 1825 ---- ---- ---- ---- 2.887 -.479 3.366 1850 ---- ---- ---- ---- 2.642 -.477 3.119 1875 ---- ---- ---- ---- 2.397 -.476 2.873 1900 ---- ---- 2.092A 2.092A 2.155 -.472 2.627 1925 ---- ---- 1.855A 1.855A 1.917 -.467 2.384 1950 ---- 2.308B 1.622A 1.622A 1.682 -.460 2.142 1975 ---- 2.093B 1.396A 1.396A 1.454 -.450 1.904 2000 ---- 1.856B 1.182A 1.182A 1.236 -.434 1.670 2005 ---- ---- ---- ---- 1.193 -.431 1.624 2010 ---- ---- ---- ---- 1.151 -.428 1.579 2015 ---- ---- ---- ---- 1.110 -.423 1.533 2020 ---- ---- ---- ---- 1.069 -.419 1.488 2025 ---- 1.627B .980A .980A 1.029 -.415 1.444 2030 ---- ---- ---- ---- .989 -.410 1.399 2035 ---- ---- ---- ---- .950 -.405 1.355 2040 ---- ---- ---- ---- .912 -.400 1.312 2045 ---- ---- ---- ---- .875 -.394 1.269 2050 ---- 1.403B .795A .795A .838 -.388 1.226 2055 ---- ---- ---- ---- .802 -.382 1.184 2060 ---- ---- ---- ---- .767 -.376 1.143 2065 ---- ---- ---- ---- .732 -.370 1.102 2070 ---- ---- ---- ---- .699 -.363 1.062 2075 ---- 1.186B .634A .634A .666 -.357 1.023 2080 ---- ---- .604A .604A .635 -.349 .984 2085 ---- ---- .575A .575A .604 -.342 .946 2090 ---- ---- .548A .548A .574 -.334 .908 2095 ---- ---- .521A .521A .546 -.326 .872 2100 ---- .988B .495A .495A .518 -.318 .836 2105 ---- ---- .470A .470A .491 -.310 .801 2110 ---- ---- .447A .447A .465 -.302 .767 2115 ---- ---- .424A .424A .441 -.293 .734 2120 ---- ---- .402A .402A .417 -.285 .702 2125 ---- .805B .382A .382A .394 -.276 .670 2130 ---- ---- .361A .361A .372 -.268 .640 2135 ---- .627B .342A .342A .352 -.258 .610 2140 ---- .621B .324A .324A .332 -.250 .582 2145 ---- .627B .305A .305A .313 -.241 .554 2150 ---- .643B .288A .288A .295 -.232 .527 6 2155 ---- .615B .272A .272A .278 -.224 .502 2160 ---- .587B .257A .257A .262 -.215 .477 7 2 2165 ---- .559B .243A .243A .247 -.206 .453 2170 ---- .533B .229A .229A .233 -.197 .430 2175 ---- .507B .214A .214A .219 -.189 .408 2180 ---- .482B .201A .201A .207 -.180 .387 2185 ---- .459B .190A .190A .195 -.172 .367 2190 ---- .436B .179A .179A .184 -.163 .347 2195 ---- .413B .169A .169A .173 -.156 .329 2200 ---- .392B .159A .159A .163 -.148 .311 4 2205 ---- .373B .150A .150A .154 -.140 .294 2210 ---- .354B .142A .142A .145 -.133 .278 2215 ---- .334B .134A .134A .137 -.126 .263 2220 ---- .317B .127A .127A .129 -.120 .249 2225 ---- .300B .120A .120A .122 -.113 .235 2230 ---- .284B .114A .114A .116 -.107 .223 2235 ---- .269B .108A .108A .109 -.101 .210 2240 ---- .254B .103A .103A .103 -.096 .199 2245 ---- .241B .097A .097A .098 -.090 .188 2250 ---- .228B .093A .093A .093 -.085 .178 2255 ---- .217B .088A .088A .088 -.080 .168 1 2260 ---- .205B .084A .084A .083 -.076 .159 2265 ---- .194B .080A .080A .079 -.072 .151 2270 ---- .184B .077A .077A .075 -.068 .143 2275 ---- .174B .073A .073A .071 -.065 .136 2280 .168 .168 .070A .152B .068 -.061 2 .129 5 1 2285 ---- .157B .067A .067A .064 -.058 .122 2290 ---- .149B .064A .064A .061 -.055 .116 2295 ---- .141B .062A .062A .058 -.052 .110 2300 ---- .134B .059A .059A .056 -.049 .105 2305 ---- .127B .056A .056A .053 -.047 .100 9 2310 ---- .121B .054A .054A .051 -.044 .095 2315 ---- .115B .052A .052A .048 -.042 .090 2320 ---- .109B .050A .050A .046 -.040 .086 2325 ---- .104B .048A .048A .044 -.038 .082 2350 ---- .081B .040A .040A .036 -.029 .065 2375 ---- .063B .033A .033A .029 -.024 .053 2400 ---- .050B .029A .050B .024 -.019 .043 2425 ---- .039B .025A .039B .020 -.015 .035 2450 ---- .032B .022A .032B .017 -.012 .029 2475 ---- .027B .020A .027B .015 -.010 .025 2500 ---- .022B .018A .022B .013 -.008 .021 2525 ---- ---- .016A .016A .011 -.007 .018 2550 ---- ---- ---- ---- .010 -.005 .015 2575 ---- ---- ---- ---- .009 -.004 .013 2600 ---- ---- ---- ---- .008 -.004 .012 2625 ---- ---- ---- ---- .007 -.003 .010 2650 ---- ---- ---- ---- .006 -.003 .009 2675 ---- ---- ---- ---- .006 -.002 .008 2700 ---- ---- ---- ---- .005 -.003 .008 2725 ---- ---- ---- ---- .005 -.002 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 16 19 M2S DEC22 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .003 +.001 .002 1650 ---- ---- ---- ---- .003 UNCH .003 1675 ---- ---- ---- ---- .004 +.001 .003 1700 ---- ---- ---- ---- .005 +.001 .004 1725 ---- ---- ---- ---- .006 +.001 .005 1750 ---- ---- ---- ---- .007 +.001 .006 1775 ---- ---- ---- ---- .009 +.002 .007 1800 ---- ---- ---- ---- .012 +.003 .009 1 1825 ---- ---- ---- ---- .015 +.004 .011 1850 ---- ---- ---- ---- .019 +.005 .014 1875 ---- .020B ---- .020B .025 +.008 .017 1900 ---- .031B ---- .031B .033 +.011 .022 1 1925 ---- .043B .027A .027A .044 +.016 .028 1950 ---- .059B .033A .033A .059 +.023 .036 1975 ---- .082B .042A .042A .081 +.033 .048 2000 ---- .116B .055A .055A .112 +.048 .064 2005 ---- .125B .058A .125B .119 +.051 .068 2010 ---- .134B .061A .134B .127 +.055 .072 2015 ---- .143B .065A .143B .136 +.060 .076 2020 ---- .153B .069A .153B .145 +.064 .081 2025 ---- .164B .073A .164B .155 +.068 .087 2030 ---- .176B .077A .176B .165 +.073 .092 2035 ---- .188B .082A .188B .176 +.078 .098 2040 ---- .201B .087A .201B .188 +.083 .105 2045 ---- .215B .092A .215B .200 +.088 .112 2050 ---- .230B .098A .230B .214 +.095 .119 2055 ---- .245B .104A .244B .228 +.101 .127 2060 .225 .261B .111A .207A .242 +.106 1 .136 2065 ---- .279B .118A .276B .258 +.113 .145 2070 ---- .297B .125A .294B .275 +.121 .154 2075 ---- .316B .133A .316B .292 +.127 .165 2080 ---- .336B .142A .334B .310 +.134 .176 2085 ---- .356B .151A .355B .329 +.141 .188 2090 ---- .378B .160A .375B .350 +.150 .200 2095 ---- .401B .170A .401B .371 +.157 .214 2100 .225 .424B .181A .423B .393 +.165 5 .228 5 2105 ---- .449B .193A .447B .416 +.173 .243 2110 ---- .475B .205A .472B .440 +.181 .259 2115 ---- .502B .219A .498B .465 +.189 .276 2120 ---- .530B .233A .530B .492 +.199 .293 2125 ---- .558B .250A .558B .519 +.207 .312 2130 ---- .588B .265A .588B .547 +.216 .331 2135 ---- .619B .282A .619B .576 +.224 .352 2140 ---- .649B .299A .644B .606 +.233 .373 1 2145 ---- .681B .318A .654B .638 +.243 .395 1 2150 ---- .716B .337A .716B .670 +.251 .419 1 2155 ---- .662B .358A .662B .703 +.260 .443 2160 ---- .648B .379A .645B .737 +.269 .468 2165 ---- .650B .402A .650B .771 +.277 .494 2170 ---- .647B .425A .647B .807 +.286 .521 2175 ---- .897B .450A .897B .844 +.295 .549 2180 ---- .675B .475A .675B .881 +.304 .577 2185 ---- .650B .501A .650B .919 +.312 .607 2190 ---- .660B .529A .660B .958 +.320 .638 1 2195 ---- .678B .556A .556A .997 +.328 .669 2200 ---- 1.095B .585A 1.095B 1.037 +.336 .701 2205 ---- ---- .615A .615A 1.078 +.343 .735 2210 ---- ---- .646A .646A 1.119 +.350 .769 2215 ---- ---- .692A .692A 1.161 +.358 .803 2220 ---- ---- ---- ---- 1.203 +.364 .839 2225 ---- 1.307B .743A 1.307B 1.246 +.371 .875 2230 ---- ---- ---- ---- 1.289 +.377 .912 2235 ---- ---- ---- ---- 1.333 +.383 .950 2240 ---- ---- ---- ---- 1.377 +.388 .989 2245 ---- ---- ---- ---- 1.421 +.393 1.028 2250 ---- 1.530B .922A 1.530B 1.466 +.398 1.068 2255 ---- ---- ---- ---- 1.511 +.403 1.108 2260 ---- ---- ---- ---- 1.557 +.408 1.149 2265 ---- ---- ---- ---- 1.602 +.412 1.190 2270 ---- ---- ---- ---- 1.648 +.416 1.232 2275 ---- 1.760B 1.118A 1.760B 1.694 +.419 1.275 2280 ---- ---- ---- ---- 1.741 +.423 1.318 2285 ---- ---- ---- ---- 1.787 +.426 1.361 2290 ---- ---- ---- ---- 1.834 +.429 1.405 2295 ---- ---- ---- ---- 1.881 +.432 1.449 2300 ---- 1.994B 1.329A 1.994B 1.929 +.435 1.494 2305 ---- ---- ---- ---- 1.976 +.438 1.538 2310 ---- ---- ---- ---- 2.023 +.439 1.584 2315 ---- ---- ---- ---- 2.071 +.442 1.629 2320 ---- ---- ---- ---- 2.119 +.444 1.675 2325 ---- 2.232B 1.548A 2.232B 2.167 +.446 1.721 2350 ---- 2.474B 1.775A 2.474B 2.408 +.454 1.954 2375 ---- 2.717B 2.008A 2.717B 2.651 +.460 2.191 2400 ---- 2.748B 2.245A 2.748B 2.896 +.465 2.431 2425 ---- 2.778B 2.485A 2.778B 3.142 +.469 2.673 2450 ---- ---- 2.727A 2.727A 3.389 +.472 2.917 2475 ---- ---- ---- ---- 3.636 +.474 3.162 2500 ---- ---- ---- ---- 3.884 +.476 3.408 2525 ---- ---- ---- ---- 4.133 +.478 3.655 2550 ---- ---- ---- ---- 4.381 +.479 3.902 2575 ---- ---- ---- ---- 4.630 +.480 4.150 2600 ---- ---- ---- ---- 4.879 +.481 4.398 2625 ---- ---- ---- ---- 5.128 +.481 4.647 2650 ---- ---- ---- ---- 5.378 +.482 4.896 2675 ---- ---- ---- ---- 5.627 +.482 5.145 2700 ---- ---- ---- ---- 5.877 +.483 5.394 2725 ---- ---- ---- ---- 6.126 +.483 5.643 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 11 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 5.126 -.484 5.610 1625 ---- ---- ---- ---- 4.877 -.483 5.360 1650 ---- ---- ---- ---- 4.628 -.483 5.111 1675 ---- ---- ---- ---- 4.380 -.482 4.862 1700 ---- ---- ---- ---- 4.132 -.482 4.614 1725 ---- ---- ---- ---- 3.885 -.481 4.366 1750 ---- ---- ---- ---- 3.639 -.479 4.118 1775 ---- ---- ---- ---- 3.393 -.478 3.871 1800 ---- ---- ---- ---- 3.148 -.477 3.625 1825 ---- ---- ---- ---- 2.905 -.474 3.379 1850 ---- ---- 2.603A 2.603A 2.664 -.471 3.135 1875 ---- ---- 2.366A 2.366A 2.425 -.467 2.892 1900 ---- 2.845B 2.133A 2.133A 2.191 -.460 2.651 1925 ---- 2.605B 1.907A 1.907A 1.961 -.453 2.414 1950 ---- 2.369B 1.687A 1.687A 1.738 -.442 2.180 1975 ---- 2.138B 1.477A 1.477A 1.524 -.429 1.953 2000 ---- 1.912B 1.279A 1.279A 1.322 -.410 1.732 2005 ---- ---- ---- ---- 1.283 -.406 1.689 2010 ---- ---- ---- ---- 1.244 -.402 1.646 2015 ---- ---- ---- ---- 1.206 -.398 1.604 2020 ---- ---- ---- ---- 1.169 -.393 1.562 2025 ---- 1.693B 1.094A 1.094A 1.132 -.389 1.521 2030 ---- ---- ---- ---- 1.096 -.384 1.480 2035 ---- ---- ---- ---- 1.061 -.378 1.439 2040 ---- ---- ---- ---- 1.026 -.373 1.399 2045 ---- ---- ---- ---- .992 -.368 1.360 2050 ---- 1.484B .925A .925A .958 -.363 1.321 2055 ---- ---- ---- ---- .926 -.356 1.282 2060 ---- ---- ---- ---- .893 -.351 1.244 2065 ---- ---- ---- ---- .862 -.345 1.207 2070 ---- ---- ---- ---- .831 -.339 1.170 2075 ---- 1.286B .774A .774A .801 -.333 1.134 2080 ---- ---- .746A .746A .772 -.326 1.098 2085 ---- ---- .719A .719A .743 -.320 1.063 2090 ---- ---- .692A .692A .716 -.313 1.029 2095 ---- ---- .666A .666A .689 -.306 .995 2100 ---- 1.102B .641A .641A .662 -.300 .962 2105 ---- ---- .616A .616A .637 -.293 .930 2110 ---- ---- .593A .593A .612 -.286 .898 2115 ---- ---- .570A .570A .587 -.280 .867 2120 ---- ---- .548A .548A .564 -.273 .837 2125 ---- .934B .526A .526A .541 -.266 .807 2130 ---- .804B .505A .505A .519 -.259 .778 2135 ---- .799B .484A .484A .498 -.252 .750 2140 ---- .802B .464A .464A .477 -.246 .723 2145 ---- .801B .445A .445A .457 -.239 .696 2150 ---- .783B .426A .426A .438 -.232 .670 2155 ---- .755B .408A .408A .419 -.226 .645 2160 ---- .728B .391A .391A .401 -.219 .620 2165 ---- .701B .374A .374A .384 -.212 .596 2170 ---- .676B .358A .358A .367 -.206 .573 2175 ---- .651B .342A .342A .351 -.199 .550 2180 ---- .625B .327A .327A .335 -.194 .529 2185 ---- .603B .313A .313A .321 -.187 .508 2190 ---- .580B .299A .299A .306 -.181 .487 2195 ---- .558B .286A .286A .293 -.175 .468 2200 ---- .537B .272A .272A .279 -.170 .449 2205 ---- .514B .260A .260A .267 -.163 .430 2210 ---- .496B .249A .249A .255 -.157 .412 2215 ---- .476B .238A .238A .243 -.152 .395 2220 ---- .457B .228A .228A .232 -.147 .379 2225 ---- .437B .218A .218A .222 -.141 .363 2230 ---- .420B .209A .209A .211 -.137 .348 2235 ---- .403B .200A .200A .202 -.131 .333 2240 ---- .387B .191A .191A .193 -.126 .319 2245 ---- .370B .183A .183A .184 -.122 .306 2250 ---- .355B .175A .175A .176 -.117 .293 2255 ---- .341B .168A .168A .168 -.113 .281 2260 ---- ---- ---- .161A .160 ---- ---- 2275 ---- .289B .142A .142A .140 -.096 .236 2300 ---- .233B .116A .116A .113 -.078 .191 2325 ---- .189B .095A .095A .092 -.063 .155 2350 ---- .154B .079A .079A .075 -.051 .126 2375 ---- .126B .067A .067A .062 -.042 .104 2400 ---- .104B .058A .058A .052 -.035 .087 2425 ---- .086B .050A .050A .044 -.029 .073 2450 ---- .071B .044A .044A .038 -.024 .062 2475 ---- .059B .039A .039A .033 -.020 .053 2500 ---- .050B .035A .050B .029 -.017 .046 2525 ---- .042B .031A .042B .025 -.016 .041 2550 ---- ---- .028A .028A .023 -.013 .036 2575 ---- ---- .026A .026A .020 -.012 .032 2600 ---- ---- .024A .024A .018 -.011 .029 2625 ---- ---- .022A .022A .017 -.009 .026 2650 ---- ---- .021A .021A .015 -.009 .024 TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S DEC22 Silver Weekly Monday Option - Week 3 PUT 1600 ---- ---- ---- ---- .006 UNCH .006 1625 ---- ---- ---- ---- .007 UNCH .007 1650 ---- ---- ---- ---- .008 UNCH .008 1675 ---- ---- ---- ---- .010 +.001 .009 1700 ---- ---- ---- ---- .012 +.001 .011 1725 ---- ---- ---- ---- .015 +.002 .013 1750 ---- ---- ---- ---- .018 +.003 .015 1775 ---- ---- ---- ---- .023 +.005 .018 1800 ---- .023B ---- .023B .028 +.007 .021 1825 ---- .031B ---- .031B .035 +.009 .026 1850 ---- .040B ---- .040B .043 +.012 .031 1875 ---- .053B ---- .053B .054 +.016 .038 1900 ---- .069B .046A .046A .069 +.022 .047 1925 ---- .092B .056A .056A .089 +.030 .059 1950 ---- .122B .069A .069A .116 +.041 .075 1975 ---- .161B .087A .161B .152 +.055 .097 2000 ---- .212B .111A .212B .199 +.073 .126 2005 ---- .224B .116A .224B .210 +.077 .133 2010 ---- .236B .122A .236B .221 +.080 .141 2015 ---- .249B .128A .249B .233 +.085 .148 2020 ---- .263B .135A .263B .246 +.090 .156 2025 ---- .277B .142A .277B .259 +.094 .165 2030 ---- .292B .149A .292B .273 +.099 .174 2035 ---- .307B .157A .307B .287 +.104 .183 2040 ---- .323B .165A .322B .302 +.109 .193 2045 ---- .340B .173A .340B .318 +.115 .203 2050 ---- .358B .182A .358B .335 +.121 .214 2055 ---- .376B .192A .376B .352 +.126 .226 2060 ---- .395B .201A .393B .369 +.132 .237 2065 ---- .414B .212A .412B .388 +.138 .250 2070 ---- .434B .222A .434B .407 +.144 .263 2075 ---- .455B .234A .455B .427 +.150 .277 2080 ---- .476B .246A .476B .448 +.157 .291 2085 ---- .499B .258A .499B .469 +.163 .306 2090 ---- .522B .271A .522B .491 +.169 .322 2095 .312 .546B .285A .546B .514 +.176 1 .338 2100 ---- .570B .299A .570B .537 +.182 .355 2105 ---- .595B .314A .594B .562 +.190 .372 2110 ---- .621B .332A .621B .587 +.197 .390 2115 ---- .648B .348A .646B .612 +.203 .409 2120 ---- .675B .365A .675B .639 +.210 .429 2125 ---- .704B .383A .702B .666 +.217 .449 2130 ---- .732B .401A .731B .694 +.224 .470 2135 ---- .762B .420A .760B .722 +.230 .492 2140 ---- .791B .440A .790B .752 +.238 .514 2145 ---- .821B .461A .821B .781 +.244 .537 2150 ---- .853B .482A .853B .812 +.251 .561 2155 ---- .864B .504A .864B .843 +.257 .586 2160 ---- .879B .526A .876B .875 +.264 .611 2165 ---- .874B .549A .874B .908 +.271 .637 2170 ---- .864B .573A .864B .941 +.277 .664 2175 ---- 1.021B .598A 1.021B .975 +.284 .691 2180 ---- .870B .623A .865B 1.009 +.290 .719 2185 ---- .882B .649A .882B 1.044 +.296 .748 2190 ---- .877B .676A .876B 1.080 +.302 .778 2195 ---- .866B .704A .866B 1.116 +.308 .808 2200 ---- 1.204B .732A 1.204B 1.153 +.314 .839 2205 ---- .879B .761A .761A 1.190 +.320 .870 2210 ---- ---- .791A .791A 1.228 +.326 .902 2215 ---- ---- .821A .821A 1.266 +.331 .935 2220 ---- ---- .853A .853A 1.305 +.336 .969 2225 ---- 1.402B .884A 1.402B 1.344 +.341 1.003 2230 ---- ---- ---- ---- 1.384 +.347 1.037 2235 ---- ---- ---- ---- 1.425 +.352 1.073 2240 ---- ---- ---- ---- 1.465 +.356 1.109 2245 ---- ---- ---- ---- 1.507 +.362 1.145 2250 ---- 1.610B 1.052A 1.610B 1.548 +.366 1.182 2255 ---- ---- ---- ---- 1.590 +.370 1.220 2260 ---- ---- ---- ---- 1.633 ---- ---- 2275 ---- 1.827B 1.235A 1.827B 1.762 +.387 1.375 2300 ---- 2.050B 1.429A 2.050B 1.984 +.405 1.579 2325 ---- 2.280B 1.636A 2.280B 2.213 +.421 1.792 2350 ---- 2.513B 1.850A 2.513B 2.446 +.433 2.013 2375 ---- 2.752B 2.072A 2.752B 2.683 +.442 2.241 2400 ---- 2.990B 2.300A 2.990B 2.923 +.450 2.473 2425 ---- 3.232B 2.531A 3.232B 3.164 +.455 2.709 2450 ---- 3.476B 2.767A 3.476B 3.408 +.461 2.947 2475 ---- 3.613B 3.005A 3.613B 3.653 +.465 3.188 2500 ---- 3.616B 3.246A 3.612B 3.898 +.467 3.431 2525 ---- 3.681B 3.488A 3.681B 4.145 +.470 3.675 2550 ---- ---- 3.734A 3.734A 4.392 +.472 3.920 2575 ---- ---- ---- ---- 4.639 +.473 4.166 2600 ---- ---- ---- ---- 4.887 +.474 4.413 2625 ---- ---- ---- ---- 5.135 +.475 4.660 2650 ---- ---- ---- ---- 5.384 +.477 4.907 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 6.875 -.484 7.359 1450 ---- ---- ---- ---- 6.625 -.484 7.109 1475 ---- ---- ---- ---- 6.375 -.484 6.859 1500 ---- ---- ---- ---- 6.125 -.484 6.609 1525 ---- ---- ---- ---- 5.875 -.484 6.359 1550 ---- ---- ---- ---- 5.625 -.484 6.109 1575 ---- ---- ---- ---- 5.375 -.484 5.859 1600 ---- ---- ---- ---- 5.125 -.484 5.609 1625 ---- ---- ---- ---- 4.875 -.484 5.359 1650 ---- ---- ---- ---- 4.625 -.484 5.109 1675 ---- ---- ---- ---- 4.375 -.484 4.859 1700 ---- ---- ---- ---- 4.125 -.484 4.609 1725 ---- ---- ---- ---- 3.875 -.484 4.359 1750 ---- ---- ---- ---- 3.625 -.484 4.109 1775 ---- ---- ---- ---- 3.375 -.484 3.859 1800 ---- ---- ---- ---- 3.125 -.484 3.609 1825 ---- ---- ---- ---- 2.875 -.484 3.359 1830 ---- ---- ---- ---- 2.825 -.484 3.309 1835 ---- ---- ---- ---- 2.775 -.484 3.259 1840 ---- ---- ---- ---- 2.725 -.484 3.209 1845 ---- ---- ---- ---- 2.675 -.485 3.160 1850 ---- ---- ---- ---- 2.625 -.485 3.110 1855 ---- ---- ---- ---- 2.575 -.485 3.060 1860 ---- ---- ---- ---- 2.525 -.485 3.010 1865 ---- ---- ---- ---- 2.475 -.485 2.960 1870 ---- ---- ---- ---- 2.425 -.485 2.910 1875 ---- ---- ---- ---- 2.375 -.485 2.860 1880 ---- ---- ---- ---- 2.325 -.485 2.810 1885 ---- ---- ---- ---- 2.275 -.485 2.760 1890 ---- ---- ---- ---- 2.225 -.485 2.710 1895 ---- ---- ---- ---- 2.175 -.485 2.660 1900 ---- ---- ---- ---- 2.125 -.485 2.610 1905 ---- ---- ---- ---- 2.075 -.485 2.560 1910 ---- ---- ---- ---- 2.025 -.485 2.510 1915 ---- ---- ---- ---- 1.975 -.485 2.460 1920 ---- ---- ---- ---- 1.925 -.485 2.410 1925 ---- ---- ---- ---- 1.875 -.485 2.360 1930 ---- ---- ---- ---- 1.825 -.485 2.310 1935 ---- ---- ---- ---- 1.775 -.485 2.260 1940 ---- ---- ---- ---- 1.725 -.485 2.210 1945 ---- ---- ---- ---- 1.675 -.485 2.160 1950 ---- ---- ---- ---- 1.625 -.485 2.110 1955 ---- ---- ---- ---- 1.575 -.485 2.060 1960 ---- ---- ---- ---- 1.525 -.485 2.010 1965 ---- ---- ---- ---- 1.475 -.485 1.960 1970 ---- ---- ---- ---- 1.425 -.485 1.910 1975 ---- ---- ---- ---- 1.375 -.485 1.860 1980 ---- ---- ---- ---- 1.325 -.485 1.810 1985 ---- ---- ---- ---- 1.275 -.485 1.760 1990 ---- ---- ---- ---- 1.225 -.485 1.710 1995 ---- ---- ---- ---- 1.175 -.485 1.660 2000 ---- ---- ---- ---- 1.125 -.485 1.610 2005 ---- ---- ---- ---- 1.075 -.485 1.560 2010 ---- ---- ---- ---- 1.025 -.485 1.510 2015 ---- ---- ---- ---- .975 -.485 1.460 2020 ---- ---- ---- ---- .925 -.485 1.410 2025 ---- ---- ---- ---- .875 -.485 1.360 2030 ---- ---- ---- ---- .825 -.485 1.310 2035 ---- ---- ---- ---- .775 -.485 1.260 2040 ---- ---- ---- ---- .725 -.485 1.210 2045 ---- ---- ---- ---- .675 -.485 1.160 2050 ---- ---- ---- ---- .625 -.485 1.110 2055 ---- ---- ---- ---- .575 -.485 1.060 2060 ---- ---- ---- ---- .525 -.485 1.010 2065 ---- ---- ---- ---- .475 -.485 .960 2070 ---- ---- ---- ---- .425 -.485 .910 2 2075 ---- ---- ---- ---- .375 -.485 .860 2080 ---- ---- ---- ---- .325 -.485 .810 1 2085 ---- ---- ---- ---- .275 -.486 .761 2 2090 ---- ---- ---- ---- .225 -.486 .711 2095 ---- ---- .183A .183A .175 -.487 .662 2100 ---- ---- .089A .089A .125 -.488 .613 6 2105 ---- ---- .061A .061A .075 -.490 .565 2 2110 ---- ---- .017A .017A .025 -.492 .517 6 2115 ---- ---- .004A .004A .000 -.470 .470 2 2120 ---- ---- .004A .004A .000 -.424 .424 2125 ---- .488B .004A .004A .000 -.380 .380 4 3 2130 ---- ---- .004A .004A .000 -.336 .336 3 2135 ---- ---- .004A .004A .000 -.295 .295 2 2140 ---- .277B .004A .004A .000 -.255 .255 8 2 2145 ---- .252B .004A .004A .000 -.219 .219 3 2150 .261 .324B .004A .004A .000 -.185 6 .185 6 2155 ---- .259B .004A .004A .000 -.154 .154 61 60 2160 ---- .218B .003A .003A .000 -.127 .127 5 2 2165 .003 .181B .002 .002 .000 -.103 4 .103 6 6 2170 .026 .149B .003A .003A .000 -.082 4 .082 1 2175 .027 .128B .003A .110B .000 -.066 2 .066 2180 .013 .100B .003A .003A .000 -.052 6 .052 2185 ---- .076B .003A .003A .000 -.041 .041 2190 ---- .056B .003A .003A .000 -.032 .032 5 5 2195 ---- .040B .002A .002A .000 -.025 .025 2200 .020 .030B .002A .002A .000 -.020 3 .020 9 2205 ---- .021B .002A .002A .000 -.016 .016 5 5 2210 ---- .015B .002A .002A .000 -.013 .013 2215 ---- ---- .002A .002A .000 -.011 .011 1 2220 ---- ---- .002A .002A .000 -.009 .009 2225 ---- ---- .003A .003A .000 -.007 .007 2 2 2230 ---- ---- .003A .003A .000 -.006 .006 2235 ---- ---- .003A .003A .000 -.005 .005 2240 ---- ---- .003A .003A .000 -.004 .004 2245 ---- ---- .003A .003A .000 -.004 .004 2 2250 ---- ---- ---- ---- .000 -.003 .003 2255 ---- ---- ---- ---- .000 -.003 .003 2260 ---- ---- ---- ---- .000 -.002 .002 2265 ---- ---- ---- ---- .000 -.002 .002 2270 ---- ---- ---- ---- .000 -.002 .002 2275 ---- ---- ---- ---- .000 -.001 .001 2280 ---- ---- ---- ---- .000 -.001 .001 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 2305 ---- ---- ---- ---- .000 -.001 .001 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 98 131 M4S NOV22 Silver Weekly Monday 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 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1830 ---- ---- ---- ---- .000 -.001 .001 1835 ---- ---- ---- ---- .000 -.001 .001 1840 ---- ---- ---- ---- .000 -.001 .001 1845 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1855 ---- ---- ---- ---- .000 -.001 .001 1860 ---- ---- ---- ---- .000 -.001 .001 1865 ---- ---- ---- ---- .000 -.001 .001 1870 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1880 ---- ---- ---- ---- .000 -.001 .001 1885 ---- ---- ---- ---- .000 -.001 .001 1890 ---- ---- ---- ---- .000 -.001 .001 1895 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1905 ---- ---- ---- ---- .000 -.001 .001 1910 ---- ---- ---- ---- .000 -.001 .001 1915 ---- ---- ---- ---- .000 -.001 .001 1920 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1930 ---- ---- ---- ---- .000 -.001 .001 1935 ---- ---- ---- ---- .000 -.001 .001 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1955 ---- ---- ---- ---- .000 -.001 .001 1960 ---- ---- ---- ---- .000 -.001 .001 1965 ---- ---- ---- ---- .000 -.001 .001 1970 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 1980 ---- ---- ---- ---- .000 -.001 .001 1 1985 ---- ---- ---- ---- .000 -.001 .001 1990 ---- ---- ---- ---- .000 -.001 .001 1995 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 12 2005 ---- ---- ---- ---- .000 -.001 .001 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 5 5 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 2045 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2055 ---- ---- ---- ---- .000 -.001 .001 4 2060 ---- ---- ---- ---- .000 -.001 .001 5 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2080 ---- ---- ---- ---- .000 -.001 .001 2085 ---- ---- ---- ---- .000 -.002 .002 2 1 2090 ---- .004B ---- .004B .000 -.002 .002 2095 ---- .011B ---- .011B .000 -.003 .003 5 2100 ---- .022B .004A .022B .000 -.005 .005 3 2105 .009 .049 .004A .004A .000 -.006 9 .006 2 2110 .021 .068B .004A .004A .000 -.009 2 .009 4 2115 ---- .098B .005A .095B .025 +.013 .012 2 1 2120 .050 .138B .005A .136B .075 +.059 2 .016 2 2125 .027 .196B .005 .069A .125 +.104 13 .021 15 10 2130 ---- .229B .007A .007A .175 +.148 .027 1 2135 .025 .278B .008A .008A .225 +.189 1 .036 2140 .190 .328B .008A .305B .275 +.229 1 .046 3 3 2145 .009 .378B .009 .355B .325 +.265 3 .060 2 2 2150 .099 .428B .011A .131A .375 +.299 3 .076 3 9 2155 .182 .186B .019A .019A .425 +.330 1 .095 5 2160 ---- .200B .026A .159B .475 +.357 .118 2165 ---- .220B .035A .163B .525 +.381 .144 2170 ---- .282B .049A .049A .575 +.402 .173 2175 ---- .399B .068A .399B .625 +.419 .206 3 2180 ---- .245B .090A .090A .675 +.432 .243 2185 ---- ---- .117A .117A .725 +.443 .282 2190 ---- ---- .152A .152A .775 +.452 .323 2195 ---- ---- .254A .254A .825 +.459 .366 2200 ---- .518B .223A .518B .875 +.464 .411 2205 ---- ---- .333A .333A .925 +.468 .457 2210 ---- ---- .389A .389A .975 +.471 .504 2215 ---- ---- ---- ---- 1.025 +.474 .551 2220 ---- ---- ---- ---- 1.075 +.475 .600 2225 ---- ---- .452A .452A 1.125 +.477 .648 1 2230 ---- ---- ---- ---- 1.175 +.478 .697 2235 ---- ---- ---- ---- 1.225 +.479 .746 2240 ---- ---- ---- ---- 1.275 +.480 .795 2245 ---- ---- ---- ---- 1.325 +.481 .844 2250 ---- ---- ---- ---- 1.375 +.481 .894 2255 ---- ---- ---- ---- 1.425 +.482 .943 2260 ---- ---- ---- ---- 1.475 +.482 .993 2 2265 ---- ---- ---- ---- 1.525 +.482 1.043 2270 ---- ---- ---- ---- 1.575 +.483 1.092 2275 ---- ---- ---- ---- 1.625 +.483 1.142 2280 ---- ---- ---- ---- 1.675 +.483 1.192 2285 ---- ---- ---- ---- 1.725 +.483 1.242 2290 ---- ---- ---- ---- 1.775 +.483 1.292 2295 ---- ---- ---- ---- 1.825 +.483 1.342 2300 ---- ---- ---- ---- 1.875 +.483 1.392 2305 ---- ---- ---- ---- 1.925 +.483 1.442 2310 ---- ---- ---- ---- 1.975 +.483 1.492 2315 ---- ---- ---- ---- 2.025 +.483 1.542 2320 ---- ---- ---- ---- 2.075 +.483 1.592 2325 ---- ---- ---- ---- 2.125 +.483 1.642 2350 ---- ---- ---- ---- 2.375 +.483 1.892 2375 ---- ---- ---- ---- 2.625 +.483 2.142 2400 ---- ---- ---- ---- 2.875 +.483 2.392 2425 ---- ---- ---- ---- 3.125 +.483 2.642 2450 ---- ---- ---- ---- 3.375 +.483 2.892 2475 ---- ---- ---- ---- 3.625 +.483 3.142 2500 ---- ---- ---- ---- 3.875 +.484 3.391 2525 ---- ---- ---- ---- 4.125 +.484 3.641 2550 ---- ---- ---- ---- 4.375 +.484 3.891 2575 ---- ---- ---- ---- 4.625 +.484 4.141 2600 ---- ---- ---- ---- 4.875 +.484 4.391 2625 ---- ---- ---- ---- 5.125 +.484 4.641 2650 ---- ---- ---- ---- 5.375 +.484 4.891 2675 ---- ---- ---- ---- 5.625 +.484 5.141 2700 ---- ---- ---- ---- 5.875 +.484 5.391 2725 ---- ---- ---- ---- 6.125 +.484 5.641 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 32 81 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 11.125 -.484 11.609 10000 ---- ---- ---- ---- .001 -.001 .002 17 1025 ---- ---- ---- ---- 10.875 -.484 11.359 1050 ---- ---- ---- ---- 10.625 -.484 11.109 1075 ---- ---- ---- ---- 10.375 -.484 10.859 1100 ---- ---- ---- ---- 10.125 -.484 10.609 1125 ---- ---- ---- ---- 9.875 -.484 10.359 1150 ---- ---- ---- ---- 9.625 -.484 10.109 1175 ---- ---- ---- ---- 9.375 -.484 9.859 1200 ---- ---- ---- ---- 9.125 -.484 9.609 1225 ---- ---- ---- ---- 8.875 -.484 9.359 1250 ---- ---- ---- ---- 8.625 -.484 9.109 1275 ---- ---- ---- ---- 8.375 -.484 8.859 1300 ---- ---- ---- ---- 8.125 -.484 8.609 1325 ---- ---- ---- ---- 7.875 -.484 8.359 1350 ---- ---- ---- ---- 7.625 -.484 8.109 1375 ---- ---- ---- ---- 7.375 -.484 7.859 1 1400 ---- ---- ---- ---- 7.125 -.484 7.609 1 1425 ---- ---- ---- ---- 6.875 -.484 7.359 2 1450 ---- ---- ---- ---- 6.625 -.484 7.109 1 1475 ---- ---- ---- ---- 6.375 -.484 6.859 1 1500 ---- ---- ---- ---- 6.125 -.484 6.609 4 1525 ---- ---- ---- ---- 5.876 -.483 6.359 5 1550 ---- ---- ---- ---- 5.626 -.483 6.109 2 1575 ---- ---- ---- ---- 5.377 -.483 5.860 1 1600 ---- ---- ---- ---- 5.129 -.482 5.611 3 1625 ---- ---- ---- ---- 4.880 -.482 5.362 4 1630 ---- ---- ---- ---- 4.831 -.481 5.312 1635 ---- ---- ---- ---- 4.781 -.482 5.263 1640 ---- ---- ---- ---- 4.732 -.481 5.213 1645 ---- ---- ---- ---- 4.682 -.481 5.163 1650 ---- ---- ---- ---- 4.633 -.481 5.114 2 1655 ---- ---- ---- ---- 4.583 -.481 5.064 1660 ---- ---- ---- ---- 4.534 -.480 5.014 1665 ---- ---- ---- ---- 4.484 -.481 4.965 1 1670 ---- ---- ---- ---- 4.435 -.480 4.915 3 1675 ---- ---- ---- ---- 4.385 -.481 4.866 2 1680 ---- ---- ---- ---- 4.336 -.480 4.816 1685 ---- ---- ---- ---- 4.286 -.481 4.767 1690 ---- ---- ---- ---- 4.237 -.480 4.717 1 1695 ---- ---- ---- ---- 4.187 -.481 4.668 1700 ---- ---- ---- ---- 4.138 -.480 4.618 8 1705 ---- ---- ---- ---- 4.089 -.480 4.569 1710 ---- ---- ---- ---- 4.039 -.480 4.519 1715 ---- ---- ---- ---- 3.990 -.480 4.470 1 1720 ---- ---- ---- ---- 3.941 -.479 4.420 1 1725 ---- ---- ---- ---- 3.891 -.480 4.371 1 1730 ---- ---- ---- ---- 3.842 -.479 4.321 1735 ---- ---- ---- ---- 3.793 -.479 4.272 1 1740 ---- ---- ---- ---- 3.744 -.479 4.223 1745 ---- ---- ---- ---- 3.695 -.478 4.173 1 1750 ---- ---- ---- ---- 3.646 -.478 4.124 13 1755 ---- ---- ---- ---- 3.597 -.478 4.075 1760 ---- ---- ---- ---- 3.548 -.477 4.025 2 1765 ---- ---- ---- ---- 3.499 -.477 3.976 2 1770 ---- ---- ---- ---- 3.450 -.477 3.927 2 1775 ---- ---- ---- ---- 3.401 -.477 3.878 5 1780 ---- ---- ---- ---- 3.353 -.476 3.829 5 1785 ---- ---- ---- ---- 3.304 -.476 3.780 2 1790 ---- ---- ---- ---- 3.255 -.476 3.731 1795 ---- ---- ---- ---- 3.207 -.475 3.682 4 1800 3.830 3.830 3.830 3.830 3.158 -.475 1 3.633 1 518 1805 ---- ---- ---- ---- 3.110 -.475 3.585 1 1810 ---- ---- ---- ---- 3.062 -.474 3.536 2 1815 ---- ---- ---- ---- 3.014 -.473 3.487 1820 ---- ---- ---- ---- 2.966 -.472 3.438 1825 ---- ---- 2.856A 2.856A 2.918 -.472 3.390 134 1830 ---- ---- ---- ---- 2.870 -.471 3.341 2 1835 ---- ---- ---- ---- 2.822 -.471 3.293 1 1840 ---- ---- ---- ---- 2.775 -.469 3.244 4 1845 ---- ---- ---- ---- 2.728 -.468 3.196 2 1850 2.668 3.265B 2.619A 2.638A 2.680 -.468 2 3.148 3 18 1855 ---- ---- ---- ---- 2.633 -.467 3.100 8 1860 ---- ---- ---- ---- 2.586 -.465 3.051 1865 ---- ---- ---- ---- 2.539 -.465 3.004 2 1870 ---- ---- ---- ---- 2.493 -.463 2.956 2 1875 ---- 3.105B 2.387A 2.387A 2.446 -.462 2.908 53 1880 ---- ---- ---- ---- 2.400 -.460 2.860 10 1885 ---- ---- ---- ---- 2.354 -.459 2.813 31 1890 ---- ---- ---- ---- 2.308 -.458 2.766 3 1895 ---- ---- ---- ---- 2.262 -.456 2.718 2 1900 2.820 2.865B 2.159A 2.159A 2.216 -.455 7 2.671 123 1905 ---- ---- ---- ---- 2.171 -.453 2.624 15 1910 ---- ---- ---- ---- 2.126 -.452 2.578 4 1915 ---- ---- 2.126A 2.126A 2.081 -.450 2.531 55 1920 ---- ---- 2.025A 2.025A 2.037 -.448 2.485 3 1925 2.370 2.631B 1.937A 1.937A 1.993 -.445 1 2.438 59 1930 ---- ---- 1.938A 1.938A 1.949 -.443 2.392 3 1935 ---- ---- 1.895A 1.895A 1.905 -.441 2.346 7 1940 ---- ---- 1.853A 1.853A 1.862 -.439 2.301 6 1945 ---- ---- 1.811A 1.811A 1.819 -.437 2.256 63 1950 ---- 2.400B 1.724A 1.724A 1.776 -.434 2.210 96 1955 ---- ---- 1.728A 1.728A 1.734 -.431 2.165 7 1960 ---- ---- 1.686A 1.686A 1.692 -.429 2.121 4 1965 ---- ---- 1.646A 1.646A 1.651 -.426 2.077 1970 ---- 2.055B 1.606A 1.606A 1.610 -.422 2.032 2 1975 1.566 2.172B 1.521A 1.521A 1.570 -.419 1 1.989 1 88 1980 1.490 2.039B 1.490 1.490 1.530 -.415 1 1.945 26 1985 ---- 2.020B 1.489A 1.489A 1.490 -.412 1.902 5 1990 ---- 1.976B 1.450A 1.450A 1.451 -.408 1.859 3 1995 ---- 1.932B 1.413A 1.413A 1.412 -.405 1.817 6 2000 1.418 1.955B 1.329A 1.329A 1.374 -.401 1 1.775 360 2005 ---- 1.845B 1.339A 1.339A 1.337 -.396 1.733 2 2010 ---- 1.802B 1.303A 1.303A 1.300 -.392 1.692 2 2015 ---- 1.759B 1.267A 1.267A 1.263 -.388 1.651 2 2020 ---- 1.717B 1.233A 1.233A 1.227 -.383 1.610 6 2025 ---- 1.744B 1.151A 1.151A 1.192 -.378 1.570 137 2030 ---- 1.635B 1.165A 1.165A 1.157 -.374 1.531 1 2035 ---- 1.594B 1.087A 1.087A 1.123 -.368 1.491 4 2040 ---- 1.553B 1.054A 1.054A 1.089 -.364 1.453 8 2045 ---- 1.512B 1.022A 1.022A 1.056 -.359 1.415 9 2050 ---- 1.541B .987A .987A 1.023 -.354 1.377 13 91 2055 ---- 1.433B .961A .961A .992 -.348 1.340 3 2060 ---- 1.394B .931A .931A .960 -.343 1.303 22 2065 1.068 1.371B .902A .902A .930 -.337 4 1.267 15 2070 ---- 1.318B .869A .869A .900 -.332 1.232 40 2075 1.040 1.351B .843A 1.351B .870 -.327 2 1.197 71 2080 ---- 1.243B .815A .815A .842 -.321 1.163 26 2085 ---- 1.207B .787A .787A .814 -.315 1.129 9 2090 ---- 1.171B .761A .761A .786 -.310 1.096 5 2095 ---- 1.137B .737A .737A .760 -.303 1.063 12 2100 .816 1.175B .711A .714A .733 -.298 7 1.031 5 627 2105 .825 1.129B .687A .791B .708 -.292 7 1.000 94 2110 ---- 1.102B .664A .664A .683 -.287 1 .970 1 10 2115 .663 1.070B .640A .652A .659 -.281 1 .940 5 2120 1.004 1.038B .619A .619A .636 -.274 2 .910 5 49 2125 .690 1.011B .596A .597A .613 -.268 10 .881 12 157 2130 ---- .976B .575A .575A .591 -.262 .853 1 13 2135 .573 .946B .555A .584B .569 -.257 1 .826 11 2140 .881 .917B .534A .886B .548 -.251 11 .799 2 13 2145 .629 .893B .514A .893B .528 -.245 6 .773 11 2150 .652 .863B .490 .507B .508 -.239 110 .747 15 468 2155 ---- .836B .476A .476A .489 -.233 .722 11 18 2160 ---- .809B .459A .459A .471 -.227 .698 10 7 2165 ---- .783B .442A .442A .453 -.221 .674 45 2170 .560 .758B .425A .758B .436 -.215 1 .651 33 99 2175 .540 .733B .408A .408A .419 -.210 10 .629 14 71 2180 ---- .709B .393A .393A .403 -.204 .607 1 5 2185 ---- .685B .378A .378A .388 -.198 .586 8 57 2190 .392 .662B .364A .424B .373 -.192 1 .565 4 2195 ---- .640B .349A .349A .358 -.187 .545 1 4 2200 .505 .618B .333A .341B .344 -.182 183 .526 59 776 2205 ---- .597B .323A .323A .331 -.176 .507 4 2210 ---- .576B .309A .309A .318 -.171 .489 5 2215 ---- .556B .296A .296A .306 -.165 .471 5 2220 .382 .536B .284A .536B .294 -.160 1 .454 42 2225 .485 .517B .273 .277 .282 -.155 22 .437 27 245 2230 ---- .499B .263A .263A .271 -.150 .421 1 2235 .329 .481B .253A .334B .261 -.145 1 .406 6 2240 ---- .464B .243A .243A .251 -.140 .391 12 2245 ---- .447B .234A .234A .241 -.135 .376 29 2250 .295 .431B .225 .226B .231 -.131 184 .362 10 820 2255 ---- .416B .216A .216A .222 -.127 .349 29 2260 .236 .401B .208A .244B .214 -.122 3 .336 14 2265 .227 .386B .200A .234B .205 -.118 2 .323 6 2270 ---- .372B .192A .192A .197 -.114 .311 15 29 2275 ---- .359B .184A .184A .190 -.110 10 .300 6 73 2280 ---- .346B .177A .177A .182 -.107 185 .289 5 2285 .192 .335B .171A .201B .175 -.103 2 .278 5 2290 ---- .322B .165A .165A .168 -.100 .268 1 6 2295 ---- .311B .159A .159A .162 -.096 .258 5 2300 .224 .299B .150 .152B .156 -.092 108 .248 386 1699 2305 .279 .289B .145 .145 .150 -.089 6 .239 53 2310 ---- .279B .143A .143A .144 -.086 258 .230 12 2315 ---- .268B .136A .136A .139 -.083 .222 7 2320 ---- .258B .131A .131A .133 -.080 .213 1 10 2325 ---- .249B .126A .126A .128 -.078 10 .206 21 140 2330 ---- .240B .123A .123A .123 -.075 2 .198 1 2 2335 ---- .231B .119A .119A .119 -.072 .191 6 2340 .125 .223B .111 .111 .114 -.070 3 .184 5 2345 ---- .216B .111A .111A .110 -.067 .177 20 21 2350 .103 .208B .103 .103 .106 -.065 5 .171 8 804 2355 ---- .201B .103A .103A .102 -.063 .165 20 21 2360 ---- .193B .099A .099A .099 -.060 .159 1 4 2365 ---- .187B .097A .097A .095 -.058 .153 3 2370 ---- .181B .093A .093A .092 -.056 .148 2 3 2375 .138 .175B .089A .089A .088 -.055 10 .143 1 63 2380 .133 .167B .087A .087A .085 -.053 3 .138 2385 .129 .162B .084A .084A .082 -.051 7 .133 23 2390 .124 .157B .082A .082A .080 -.049 3 .129 31 2395 ---- .151B .079A .079A .077 -.047 .124 29 2400 .112 .145B .075A .077A .074 -.046 64 .120 617 716 2405 ---- .140B .074A .074A .072 -.044 .116 6 2410 .074 .136B .069 .069 .070 -.042 260 .112 5 2415 ---- .131B .070A .070A .067 -.041 .108 26 2420 ---- .126B .068A .068A .065 -.040 .105 8 9 2425 ---- .122B .065A .065A .063 -.038 .101 369 2450 .070 .104B .056A .056A .054 -.032 8 .086 10 1090 2475 ---- .088B .049A .049A .047 -.027 1 .074 3 211 2500 .077 .077 .044A .044A .041 -.023 32 .064 29 793 2525 ---- .066B .040A .040A .036 -.020 .056 45 2550 .037 .057B .036A .036A .032 -.017 1 .049 550 2575 ---- .049B .033A .049B .029 -.014 .043 9 2600 ---- .043B .030A .043B .026 -.012 .038 540 2625 ---- .038B .027A .038B .024 -.011 6 .035 1 163 2650 ---- .034B .025A .034B .022 -.009 .031 1 35 2675 ---- .029B .023A .029B .020 -.008 8 .028 2 15 2700 ---- ---- .022A .022A .018 -.008 .026 4 301 2725 .020 .020 .020 .020 .017 -.007 1 .024 15 2750 ---- ---- .020A .020A .016 -.006 .022 2 16 2775 ---- ---- .018A .018A .015 -.006 .021 14 2800 .014 .020 .014 .017A .014 -.005 57 .019 488 2825 .022 .022 .016A .016A .013 -.005 1 .018 14 2850 ---- ---- .015A .015A .012 -.005 .017 5 2875 ---- ---- .015A .015A .012 -.004 .016 35 2900 ---- ---- .012A .012A .011 -.004 1 .015 18 2925 ---- ---- ---- ---- .010 -.004 .014 1 2950 ---- ---- ---- ---- .010 -.003 5 .013 6 2975 ---- ---- .012A .012A .009 -.004 .013 37 3000 .012 .012 .010A .010A .009 -.003 6 .012 15 1567 3025 ---- ---- ---- ---- .008 -.003 .011 3050 ---- ---- ---- ---- .008 -.003 .011 8 3075 ---- ---- ---- ---- .007 -.003 .010 1 3100 ---- ---- ---- ---- .007 -.003 .010 6 3125 ---- ---- ---- ---- .006 -.003 .009 1 3150 ---- ---- ---- ---- .006 -.003 .009 17 3175 ---- ---- ---- ---- .006 -.002 .008 3200 ---- ---- ---- ---- .005 -.003 .008 3225 ---- ---- ---- ---- .005 -.002 .007 3250 ---- ---- ---- ---- .005 -.002 .007 7 3300 ---- ---- ---- ---- .004 -.002 .006 6 3400 ---- ---- ---- ---- .003 -.002 .005 3500 ---- ---- ---- ---- .003 -.001 .004 23 3600 ---- ---- ---- ---- .002 -.001 .003 78 3700 ---- ---- ---- ---- .002 -.001 .003 3800 ---- ---- ---- ---- .001 -.002 .003 26 3900 ---- ---- ---- ---- .001 -.001 .002 4000 ---- ---- ---- ---- .001 -.001 .002 1998 4200 ---- ---- ---- ---- .001 -.001 .002 1 4500 ---- ---- ---- ---- .001 -.001 .002 20 5000 ---- ---- ---- ---- .001 -.001 .002 1993 6000 ---- ---- ---- ---- .001 -.001 .002 126 7000 ---- ---- ---- ---- .001 -.001 .002 19 775 ---- ---- ---- ---- 13.375 -.484 13.859 800 ---- ---- ---- ---- 13.125 -.484 13.609 825 ---- ---- ---- ---- 12.875 -.484 13.359 850 ---- ---- ---- ---- 12.625 -.484 13.109 875 ---- ---- ---- ---- 12.375 -.484 12.859 900 ---- ---- ---- ---- 12.125 -.484 12.609 925 ---- ---- ---- ---- 11.875 -.484 12.359 950 ---- ---- ---- ---- 11.625 -.484 12.109 975 ---- ---- ---- ---- 11.375 -.484 11.859 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 11.125 -.484 11.609 1025 ---- ---- ---- ---- 10.875 -.484 11.359 1050 ---- ---- ---- ---- 10.625 -.484 11.109 1075 ---- ---- ---- ---- 10.375 -.484 10.859 1100 ---- ---- ---- ---- 10.125 -.484 10.609 1125 ---- ---- ---- ---- 9.875 -.484 10.359 1150 ---- ---- ---- ---- 9.625 -.484 10.109 1175 ---- ---- ---- ---- 9.375 -.484 9.859 1200 ---- ---- ---- ---- 9.125 -.484 9.609 1225 ---- ---- ---- ---- 8.875 -.484 9.359 1250 ---- ---- ---- ---- 8.625 -.484 9.109 1275 ---- ---- ---- ---- 8.375 -.484 8.859 1300 ---- ---- ---- ---- 8.125 -.484 8.609 1325 ---- ---- ---- ---- 7.875 -.484 8.359 1350 ---- ---- ---- ---- 7.625 -.484 8.109 1375 ---- ---- ---- ---- 7.375 -.484 7.859 1400 ---- ---- ---- ---- 7.126 -.483 7.609 1 1425 ---- ---- ---- ---- 6.877 -.483 7.360 1 1450 ---- ---- ---- ---- 6.628 -.483 7.111 1475 ---- ---- ---- ---- 6.380 -.483 6.863 1500 ---- ---- ---- ---- 6.133 -.482 6.615 1525 ---- ---- ---- ---- 5.886 -.482 6.368 1550 ---- ---- ---- ---- 5.640 -.481 6.121 1575 ---- ---- ---- ---- 5.395 -.479 5.874 1600 ---- ---- ---- ---- 5.150 -.478 5.628 1 1625 ---- ---- ---- ---- 4.907 -.476 5.383 1650 ---- ---- ---- ---- 4.664 -.476 5.140 1675 ---- ---- 4.365A 4.365A 4.422 -.475 4.897 1700 ---- ---- 4.125A 4.125A 4.183 -.473 4.656 22 1725 ---- 4.616B 3.890A 3.890A 3.945 -.472 4.417 2 1 1730 ---- ---- ---- ---- 3.898 -.471 4.369 1735 ---- ---- ---- ---- 3.851 -.471 4.322 1740 ---- ---- ---- ---- 3.804 -.470 4.274 1745 ---- ---- ---- ---- 3.757 -.470 4.227 1750 ---- 4.377B 3.656A 3.656A 3.710 -.469 4.179 1 1755 ---- ---- ---- ---- 3.663 -.469 4.132 1760 ---- ---- ---- ---- 3.617 -.468 4.085 1765 ---- ---- ---- ---- 3.570 -.468 4.038 1770 ---- ---- ---- ---- 3.524 -.467 3.991 1775 ---- 4.140B 3.426A 3.426A 3.478 -.466 3.944 1780 ---- ---- ---- ---- 3.432 -.465 3.897 1785 ---- ---- ---- ---- 3.386 -.464 3.850 1790 ---- ---- ---- ---- 3.340 -.464 3.804 1795 ---- ---- ---- ---- 3.294 -.463 3.757 1800 ---- 3.904B 3.198A 3.198A 3.249 -.462 3.711 3 1805 ---- ---- ---- ---- 3.203 -.461 3.664 1810 ---- ---- ---- ---- 3.158 -.460 3.618 1815 ---- ---- ---- ---- 3.113 -.459 3.572 1820 ---- ---- ---- ---- 3.068 -.458 3.526 4 1825 ---- 3.672B 2.975A 2.975A 3.024 -.456 3.480 11 1830 ---- ---- ---- ---- 2.979 -.456 3.435 1835 ---- ---- ---- ---- 2.935 -.454 3.389 4 1840 ---- ---- 2.907A 2.907A 2.891 -.453 3.344 4 1845 ---- ---- 2.862A 2.862A 2.847 -.452 3.299 3 1850 ---- 3.441B 2.755A 2.755A 2.803 -.450 3.253 38 1855 ---- ---- 2.778A 2.778A 2.760 -.448 3.208 5 1860 ---- ---- 2.735A 2.735A 2.717 -.447 3.164 1865 ---- ---- 2.692A 2.692A 2.674 -.445 3.119 5 1870 ---- ---- 2.649A 2.649A 2.631 -.444 3.075 5 1875 ---- 3.217B 2.543A 2.543A 2.589 -.441 3.030 13 1880 ---- ---- 2.564A 2.564A 2.546 -.440 2.986 1885 ---- ---- 2.522A 2.522A 2.504 -.438 2.942 1890 ---- 2.905B 2.480A 2.480A 2.463 -.435 2.898 1895 ---- 2.906B 2.439A 2.439A 2.421 -.434 2.855 1900 ---- 2.997B 2.337A 2.337A 2.380 -.432 2.812 15 1905 ---- 2.882B 2.356A 2.356A 2.339 -.429 2.768 1910 ---- 2.839B 2.316A 2.316A 2.299 -.427 2.726 1915 ---- 2.795B 2.275A 2.275A 2.258 -.425 2.683 1920 ---- 2.751B 2.236A 2.236A 2.218 -.422 2.640 1925 ---- 2.780B 2.139A 2.139A 2.178 -.420 2.598 30 1930 ---- 2.665B 2.157A 2.157A 2.139 -.417 2.556 1935 ---- 2.623B 2.118A 2.118A 2.100 -.415 2.515 1940 ---- 2.580B 2.080A 2.080A 2.061 -.412 2.473 1945 ---- 2.538B 2.041A 2.041A 2.023 -.409 2.432 1950 ---- 2.569B 1.947A 1.947A 1.985 -.406 2 2.391 80 1955 ---- 2.454B 1.966A 1.966A 1.947 -.403 2.350 1960 ---- 2.413B 1.929A 1.929A 1.910 -.400 2.310 1965 ---- 2.372B 1.892A 1.892A 1.873 -.397 2.270 1970 ---- 2.331B 1.856A 1.856A 1.837 -.393 2.230 1975 ---- 2.364B 1.766A 1.766A 1.800 -.391 2.191 121 1980 ---- 2.250B 1.785A 1.785A 1.765 -.387 2.152 1985 ---- 2.210B 1.750A 1.750A 1.729 -.384 2.113 1990 ---- 2.171B 1.715A 1.715A 1.694 -.381 2.075 1995 ---- 2.131B 1.681A 1.681A 1.660 -.377 2.037 2000 ---- 2.166B 1.595A 1.595A 1.626 -.373 1.999 492 2005 ---- 2.054B 1.566A 1.566A 1.592 -.370 1.962 2010 ---- 2.015B 1.526A 1.526A 1.559 -.366 1.925 2015 ---- 1.977B 1.494A 1.494A 1.526 -.362 1.888 2020 ---- 1.938B 1.462A 1.462A 1.494 -.358 1.852 4 2025 1.493 1.977B 1.434A 1.434A 1.462 -.355 2 1.817 2 2030 ---- 1.862B 1.400A 1.400A 1.430 -.351 1.781 4 2035 ---- 1.825B 1.370A 1.370A 1.399 -.348 1.747 4 2040 ---- 1.790B 1.340A 1.340A 1.369 -.343 1.712 2 2045 ---- 1.752B 1.310A 1.310A 1.339 -.339 1.678 2050 1.351 1.797B 1.284A 1.404B 1.310 -.335 1 1.645 35 2055 ---- 1.683B 1.253A 1.253A 1.281 -.331 1.612 2060 ---- 1.646B 1.225A 1.225A 1.252 -.327 1.579 2 2065 ---- 1.613B 1.200A 1.200A 1.224 -.323 1.547 2070 ---- 1.610B 1.172A 1.172A 1.197 -.318 1.515 3 2075 1.211 1.625B 1.145A 1.255B 1.169 -.315 1 1.484 16 2080 ---- 1.587B 1.119A 1.119A 1.143 -.310 1.453 2085 ---- 1.555B 1.092A 1.092A 1.116 -.307 1.423 2090 ---- 1.523B 1.068A 1.068A 1.091 -.302 1.393 2095 ---- 1.492B 1.044A 1.044A 1.065 -.298 1.363 2100 1.040 1.467B 1.019A 1.052B 1.040 -.294 5 1.334 1 132 2105 ---- 1.430B .995A .995A 1.015 -.290 1.305 2110 ---- 1.400B .971A .971A .991 -.286 1.277 2115 ---- 1.370B .947A .947A .967 -.282 2 1.249 2120 ---- 1.341B .925A .925A .944 -.278 1.222 2125 ---- 1.318B .902A .902A .921 -.274 1.195 20 2130 ---- 1.290B .881A .881A .898 -.271 1.169 4 7 2135 ---- 1.261B .859A .859A .876 -.266 1.142 5 2140 ---- 1.234B .839A .839A .855 -.262 1.117 12 2145 ---- 1.207B .819A .819A .833 -.259 1.092 33 31 2150 ---- 1.180B .798A .798A .813 -.254 4 1.067 1 416 2155 ---- 1.154B .779A .779A .793 -.250 7 1.043 2160 ---- 1.128B .760A .760A .773 -.246 1.019 13 2165 ---- 1.103B .741A .741A .754 -.242 .996 2170 ---- 1.078B .722A .722A .735 -.238 .973 2175 ---- 1.054B .705A .705A .717 -.233 6 .950 148 2180 ---- 1.030B .687A .687A .699 -.229 .928 2185 ---- 1.007B .670A .670A .681 -.226 .907 10 2190 ---- .984B .654A .654A .664 -.222 .886 2195 ---- .961B .637A .637A .648 -.217 18 .865 1 2200 .726 .939B .617 .625 .632 -.213 5 .845 1 107 2205 ---- .918B .605A .605A .616 -.209 9 .825 48 2210 ---- .896B .589A .589A .601 -.205 .806 10 2215 ---- .875B .575A .575A .586 -.201 .787 2220 .790 .855B .561A .561A .571 -.197 2 .768 2225 .705 .835B .546A .546A .557 -.193 1 .750 38 2230 ---- .816B .532A .532A .543 -.189 .732 2235 ---- .797B .518A .518A .530 -.185 .715 1 2240 ---- .778B .505A .505A .517 -.181 .698 4 2245 ---- .760B .493A .493A .504 -.177 .681 2250 .580 .742B .480A .536B .491 -.174 6 .665 3 30 2255 ---- .725B .468A .468A .479 -.171 .650 1 2260 ---- .708B .457A .457A .467 -.167 .634 21 2265 ---- .691B .446A .446A .456 -.163 .619 2 2270 ---- .676B .434A .434A .444 -.160 .604 2275 .459 .658B .424A .472B .433 -.157 5 .590 6 2280 ---- .643B .413A .413A .422 -.154 .576 51 2285 ---- .628B .403A .403A .412 -.151 .563 2 2290 .426 .613B .394A .439B .402 -.147 3 .549 4 2295 ---- .599B .384A .384A .392 -.144 .536 2 2300 ---- .587B .375A .375A .382 -.142 .524 75 219 2305 ---- .571B .366A .366A .373 -.138 .511 2310 ---- .557B .357A .357A .363 -.136 .499 2315 ---- .544B .348A .348A .354 -.134 .488 2320 ---- .531B .340A .340A .346 -.130 .476 2325 ---- .519B .331A .331A .337 -.128 .465 15 2330 ---- .507B .324A .324A .329 -.125 .454 2335 ---- .495B .316A .316A .321 -.123 .444 2340 ---- .484B .308A .308A .313 -.120 .433 2345 ---- .472B .300A .300A .305 -.118 .423 2350 .320 .461B .294A .326B .298 -.115 1 .413 150 277 2355 ---- .451B .288A .288A .291 -.113 .404 2360 ---- .440B .281A .281A .284 -.111 .395 2365 ---- .430B .274A .274A .277 -.108 .385 2370 ---- .420B .267A .267A .270 -.107 .377 2375 ---- .410B .261A .261A .264 -.104 .368 37 12 2380 ---- .400B .256A .256A .257 -.103 .360 2385 ---- .391B .250A .250A .251 -.100 .351 2390 ---- .382B .244A .244A .245 -.098 .343 2 2395 ---- .373B .239A .239A .240 -.096 .336 2400 .233 .364B .233 .233 .234 -.094 1 .328 103 2405 ---- .356B .228A .228A .228 -.093 .321 2410 ---- .348B .223A .223A .223 -.091 .314 1 2415 ---- .340B .218A .218A .218 -.089 .307 14 2420 ---- .332B .213A .213A .213 -.087 .300 2425 ---- .325B .207A .207A .208 -.085 2 .293 13 2450 .202 .290B .186A .186A .186 -.076 10 .262 435 2475 ---- .260B .166A .166A .166 -.069 .235 6 2500 .202 .234B .149A .162B .149 -.062 21 .211 2 543 2525 .190 .209B .134A .200B .134 -.056 2 .190 11 2550 .125 .188B .121A .130B .121 -.050 1 .171 1 57 2575 ---- .169B .110A .110A .109 -.045 .154 1 2600 .100 .152B .099A .099A .098 -.042 1 .140 18 2625 ---- .138B .091A .091A .089 -.038 .127 12 2650 ---- .124B .083A .083A .081 -.034 1 .115 29 2675 ---- .114B .076A .076A .074 -.031 .105 15 2700 .084 .103B .070A .103B .067 -.029 4 .096 24 2725 ---- .094B .066A .066A .062 -.026 .088 9 2750 ---- .086B .060A .060A .057 -.024 1 .081 30 2775 ---- .079B .056A .056A .052 -.023 .075 7 2800 .053 .072B .052A .052A .049 -.020 1 .069 1 47 2825 ---- .066B .049A .049A .045 -.019 .064 5 5 2850 ---- .061B .045A .045A .042 -.017 .059 10 2875 ---- .056B .043A .043A .039 -.016 .055 1 2900 ---- ---- .040A .040A .037 -.015 .052 70 2925 ---- ---- .037A .037A .035 -.013 .048 5 2950 ---- ---- .035A .035A .033 -.012 .045 9 2975 ---- ---- .034A .034A .031 -.012 .043 3000 .032 .032 .032 .032 .029 -.011 6 .040 3 67 3025 ---- ---- .031A .031A .028 -.010 .038 3 3050 ---- ---- .029A .029A .027 -.009 .036 1 3075 ---- ---- .028A .028A .025 -.009 .034 14 3100 ---- ---- .027A .027A .024 -.008 .032 24 3125 ---- ---- .026A .026A .023 -.007 .030 11 3150 ---- ---- .025A .025A .022 -.007 .029 5 5 3175 ---- ---- .025A .025A .021 -.006 .027 5 3200 ---- ---- .024A .024A .020 -.006 .026 11 63 3225 ---- ---- .023A .023A .019 -.006 .025 3400 ---- ---- .018A .018A .015 -.004 .019 16 3500 ---- ---- ---- ---- .013 -.003 .016 83 3600 ---- ---- ---- ---- .011 -.003 .014 25 3800 ---- ---- ---- ---- .009 -.002 .011 19 4000 ---- ---- ---- ---- .007 -.002 .009 8 41 4500 ---- ---- ---- ---- .005 -.001 .006 19 5000 ---- ---- ---- ---- .004 -.001 .005 5 5500 ---- ---- ---- ---- .003 -.001 .004 45 6000 ---- ---- ---- ---- .003 -.001 .004 6500 ---- ---- ---- ---- .003 -.001 .004 2 7000 ---- ---- ---- ---- .003 -.001 .004 20 775 ---- ---- ---- ---- 13.375 -.484 13.859 800 ---- ---- ---- ---- 13.125 -.484 13.609 825 ---- ---- ---- ---- 12.875 -.484 13.359 850 ---- ---- ---- ---- 12.625 -.484 13.109 875 ---- ---- ---- ---- 12.375 -.484 12.859 900 ---- ---- ---- ---- 12.125 -.484 12.609 925 ---- ---- ---- ---- 11.875 -.484 12.359 950 ---- ---- ---- ---- 11.625 -.484 12.109 975 ---- ---- ---- ---- 11.375 -.484 11.859 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.125 -.484 11.609 10000 .003 .003 .003 .003 .002 -.002 10 .004 200 1025 ---- ---- ---- ---- 10.875 -.484 11.359 1050 ---- ---- ---- ---- 10.625 -.484 11.109 1075 ---- ---- ---- ---- 10.375 -.484 10.859 1100 ---- ---- ---- ---- 10.125 -.484 10.609 1125 ---- ---- ---- ---- 9.875 -.484 10.359 1150 ---- ---- ---- ---- 9.625 -.484 10.109 1175 ---- ---- ---- ---- 9.375 -.484 9.859 1200 ---- ---- ---- ---- 9.125 -.484 9.609 1225 ---- ---- ---- ---- 8.875 -.484 9.359 1250 ---- ---- ---- ---- 8.625 -.484 9.109 1 1275 ---- ---- ---- ---- 8.375 -.484 8.859 1300 ---- ---- ---- ---- 8.125 -.484 8.609 1325 ---- ---- ---- ---- 7.876 -.483 8.359 1350 ---- ---- ---- ---- 7.627 -.483 8.110 1 1375 ---- ---- ---- ---- 7.379 -.482 7.861 2 1400 ---- ---- ---- ---- 7.131 -.482 7.613 1425 ---- ---- ---- ---- 6.884 -.482 7.366 1450 ---- ---- ---- ---- 6.637 -.482 7.119 1475 ---- ---- ---- ---- 6.392 -.481 6.873 4 1500 ---- ---- ---- ---- 6.147 -.480 6.627 4 1525 ---- ---- ---- ---- 5.904 -.479 6.383 2 1550 ---- ---- ---- ---- 5.661 -.478 6.139 2 1575 ---- ---- ---- ---- 5.420 -.477 5.897 4 1600 ---- ---- 5.124A 5.124A 5.180 -.475 5.655 4 1625 ---- 5.486B 4.886A 4.886A 4.942 -.473 5.415 2 1650 ---- 5.376B 4.651A 4.651A 4.706 -.471 5.177 4 1675 ---- 5.138B 4.416A 4.416A 4.472 -.468 4.940 14 1700 ---- 4.900B 4.187A 4.187A 4.240 -.465 4.705 23 1725 ---- 4.668B 3.960A 3.960A 4.011 -.462 4.473 5 1750 ---- 4.435B 3.736A 3.736A 3.786 -.457 4.243 5 1775 ---- 4.205B 3.515A 3.515A 3.564 -.452 4.016 4 1800 ---- 3.982B 3.299A 3.299A 3.346 -.446 3.792 100 1825 ---- 3.760B 3.087A 3.087A 3.134 -.438 3.572 1 1850 ---- 3.542B 2.882A 2.882A 2.926 -.431 3.357 22 1875 ---- 3.326B 2.682A 2.682A 2.725 -.421 3.146 178 1900 2.660 3.119B 2.489A 2.514B 2.530 -.411 2 2.941 146 1925 ---- 2.914B 2.303A 2.303A 2.342 -.400 2.742 45 1930 ---- 2.803B 2.336A 2.336A 2.306 -.397 2.703 1935 ---- 2.763B 2.300A 2.300A 2.269 -.395 2.664 1940 ---- 2.723B 2.264A 2.264A 2.233 -.392 2.625 1945 ---- 2.684B 2.229A 2.229A 2.198 -.389 2.587 1950 ---- 2.716B 2.124A 2.124A 2.162 -.387 2.549 293 1955 ---- 2.606B 2.160A 2.160A 2.127 -.384 2.511 1960 ---- 2.567B 2.125A 2.125A 2.093 -.381 2.474 1965 ---- 2.529B 2.092A 2.092A 2.058 -.379 2.437 1970 ---- 2.490B 2.061A 2.061A 2.024 -.376 2.400 1975 ---- 2.525B 1.954A 1.954A 1.990 -.373 2.363 117 1980 ---- 2.415B 1.995A 1.995A 1.957 -.370 2.327 1985 ---- 2.378B 1.962A 1.962A 1.924 -.367 2.291 1990 ---- 2.341B 1.862A 1.862A 1.891 -.365 2.256 1995 ---- 2.304B 1.830A 1.830A 1.859 -.362 2.221 2000 1.850 2.341B 1.794A 1.799A 1.827 -.359 10 2.186 504 2005 ---- 2.232B 1.768A 1.768A 1.796 -.355 2.151 2010 ---- 2.196B 1.738A 1.738A 1.765 -.352 2.117 2015 ---- 2.161B 1.708A 1.708A 1.734 -.349 2.083 2020 ---- 2.127B 1.678A 1.678A 1.703 -.346 2.049 2025 ---- 2.164B 1.644A 1.644A 1.673 -.343 2.016 2 2030 ---- 2.058B 1.619A 1.619A 1.643 -.340 1.983 2035 ---- 2.022B 1.590A 1.590A 1.614 -.336 1.950 2040 1.907 1.990B 1.562A 1.562A 1.585 -.333 4 1.918 2045 ---- 1.954B 1.534A 1.534A 1.557 -.329 1.886 2050 ---- 1.995B 1.502A 1.502A 1.528 -.327 1.855 212 2055 ---- 1.935B 1.475A 1.475A 1.501 -.323 1.824 2060 ---- 1.924B 1.450A 1.450A 1.473 -.320 1.793 2065 ---- 1.892B 1.423A 1.423A 1.446 -.317 1.763 2070 ---- 1.861B 1.398A 1.398A 1.420 -.313 1.733 2075 ---- 1.837B 1.372A 1.372A 1.393 -.310 1.703 169 2080 ---- 1.799B 1.347A 1.347A 1.368 -.306 1.674 2085 ---- 1.768B 1.322A 1.322A 1.342 -.303 1.645 2090 ---- 1.739B 1.297A 1.297A 1.317 -.300 1.617 2095 ---- 1.709B 1.273A 1.273A 1.292 -.296 1.588 2100 1.252 1.688B 1.249A 1.252 1.268 -.293 1 1.561 1687 2105 ---- 1.651B 1.226A 1.226A 1.244 -.289 1.533 2110 ---- 1.623B 1.203A 1.203A 1.221 -.286 1.507 2115 ---- 1.594B 1.180A 1.180A 1.197 -.283 1.480 2120 ---- 1.572B 1.158A 1.158A 1.175 -.279 1.454 2125 ---- 1.546B 1.136A 1.136A 1.152 -.276 1.428 48 2130 ---- 1.520B 1.115A 1.115A 1.130 -.273 1.403 2135 ---- 1.493B 1.093A 1.093A 1.109 -.269 1.378 2140 ---- 1.465B 1.073A 1.073A 1.087 -.266 1 1.353 2145 ---- 1.441B 1.052A 1.052A 1.067 -.262 1.329 2150 1.094 1.415B 1.032A 1.032A 1.046 -.259 5 1.305 5 58 2155 ---- 1.390B 1.012A 1.012A 1.026 -.256 1.282 2160 ---- 1.365B .993A .993A 1.006 -.252 1.258 2165 ---- 1.341B .974A .974A .987 -.249 1.236 2170 ---- 1.317B .956A .956A .968 -.245 1.213 2175 ---- 1.293B .937A .937A .949 -.242 1.191 353 2180 ---- 1.270B .919A .919A .931 -.239 1.170 2185 ---- 1.247B .902A .902A .913 -.236 1.149 2190 ---- 1.225B .885A .885A .895 -.233 1.128 2195 ---- 1.201B .868A .868A .878 -.229 1.107 2200 1.169 1.181B .851A .851A .861 -.226 9 1.087 1 769 2205 ---- 1.159B .835A .835A .844 -.223 1.067 2210 ---- 1.138B .819A .819A .828 -.220 1.048 2215 ---- 1.118B .803A .803A .812 -.217 1.029 2 2220 ---- 1.098B .788A .788A .796 -.214 1.010 2225 ---- 1.078B .773A .773A .781 -.211 .992 28 2230 ---- 1.059B .758A .758A .766 -.208 .974 2235 ---- 1.039B .744A .744A .751 -.205 .956 2240 ---- 1.021B .730A .730A .736 -.202 .938 2245 ---- 1.002B .716A .716A .722 -.199 .921 2250 ---- .984B .702A .702A .708 -.197 5 .905 2 519 2255 ---- .966B .689A .689A .695 -.193 .888 2260 ---- .949B .676A .676A .681 -.191 .872 2265 ---- .932B .663A .663A .668 -.188 .856 2270 ---- .915B .651A .651A .656 -.184 .840 2275 ---- .898B .638A .638A .643 -.182 .825 682 2280 ---- .882B .626A .626A .631 -.179 .810 2285 ---- .866B .615A .615A .619 -.176 .795 2290 ---- .848B .603A .603A .607 -.174 .781 2295 ---- .833B .592A .592A .596 -.171 .767 2300 .594 .818B .581A .587A .584 -.169 1 .753 1 477 2305 ---- .803B .570A .570A .573 -.166 .739 2310 ---- .789B .558A .558A .563 -.163 .726 2315 ---- .777B .547A .547A .552 -.161 .713 2320 ---- .761B .537A .537A .542 -.158 .700 2 2 2325 ---- .747B .527A .527A .532 -.155 .687 7 96 2330 ---- .734B .518A .518A .522 -.153 .675 2335 ---- .720B .508A .508A .512 -.151 .663 2340 ---- .708B .499A .499A .503 -.148 .651 2345 ---- .695B .490A .490A .493 -.146 .639 2350 ---- .683B .481A .481A .484 -.144 .628 48 2355 ---- .671B .472A .472A .475 -.142 .617 2360 ---- ---- ---- .464A .467 ---- ---- 2375 ---- .624B .439A .439A .442 -.132 .574 11 2400 .530 .572B .401A .407B .404 -.121 7 .525 255 1146 2425 ---- .523B .367A .367A .369 -.112 .481 21 2450 ---- .479B .337A .337A .338 -.103 2 .441 11 2475 ---- .440B .309A .309A .310 -.095 .405 93 2500 .400 .404B .283 .285A .285 -.088 12 .373 4 4706 2525 ---- .372B .262A .262A .262 -.081 .343 44 2550 ---- .342B .242A .242A .242 -.075 7 .317 690 2575 ---- .315B .222A .222A .223 -.070 .293 2 2600 .210 .291B .205A .220B .206 -.065 1 .271 537 2625 ---- .269B .190A .190A .190 -.061 .251 6 2650 ---- .249B .176A .176A .176 -.056 .232 130 2675 ---- .230B .164A .164A .163 -.052 .215 7 2700 ---- .213B .153A .153A .151 -.048 .199 1 99 2725 ---- .198B .143A .143A .140 -.045 .185 1 2750 ---- .184B .134A .132A .130 -.042 1 .172 304 2775 ---- .170B .125A .125A .121 -.039 .160 11 2800 .160 .160 .117A .117A .113 -.036 7 .149 938 2825 ---- .147B .110A .110A .106 -.033 .139 45 2850 ---- .137B .103A .103A .099 -.031 .130 145 2875 ---- .128B .097A .097A .093 -.028 .121 10 2900 ---- .119B .091A .091A .087 -.027 .114 24 2925 ---- .112B .086A .086A .082 -.025 .107 101 2950 ---- .104B .082A .082A .077 -.023 .100 1 35 2975 ---- .098B .077A .077A .073 -.021 .094 1 3000 .071 .091B .071 .071 .069 -.020 1 .089 3289 3025 ---- .086B .069A .069A .065 -.019 .084 5 3050 ---- .081B .065A .065A .061 -.018 .079 4 3075 ---- .076B .061A .061A .058 -.017 .075 3100 .061 .071B .058A .071B .055 -.016 1 .071 53 3125 .057 .057 .055A .055A .052 -.015 4 .067 11 3150 ---- ---- .053A .053A .049 -.015 .064 10 3175 ---- ---- .050A .050A .047 -.014 .061 1 3200 ---- ---- .048A .048A .044 -.014 .058 32 3225 ---- ---- .046A .046A .042 -.013 .055 1 3250 ---- ---- .043A .043A .040 -.013 .053 134 3275 ---- ---- .042A .042A .038 -.012 .050 3300 ---- ---- .040A .040A .036 -.012 .048 14 3325 ---- ---- .038A .038A .035 -.011 .046 3350 ---- ---- .037A .037A .033 -.011 .044 1089 3375 ---- ---- .035A .035A .032 -.010 .042 1 3400 ---- ---- .034A .034A .031 -.009 .040 101 3425 ---- ---- .033A .033A .030 -.009 .039 1 3450 ---- ---- .032A .032A .028 -.009 .037 278 3475 ---- ---- .031A .031A .027 -.009 .036 3500 ---- ---- .030A .030A .026 -.008 .034 30 3525 ---- ---- .029A .029A .026 -.007 .033 100 3550 ---- ---- .030A .030A .025 -.007 .032 4 3575 ---- ---- .029A .029A .024 -.007 .031 3600 ---- ---- .028A .028A .023 -.006 .029 141 3625 ---- ---- .027A .027A .023 -.005 .028 3650 ---- ---- .026A .026A .022 -.005 .027 10 3675 ---- ---- .025A .025A .022 -.004 .026 3700 ---- ---- .024A .024A .021 -.005 .026 2 3725 ---- ---- .024A .024A .021 -.004 .025 1 4000 ---- ---- ---- ---- .016 -.002 .018 2 691 4500 ---- ---- ---- ---- .008 -.005 .013 48 5000 .010 .010 .010 .010 .004 -.007 10 .011 794 6000 ---- ---- ---- ---- .003 -.003 .006 129 7500 ---- ---- ---- ---- .003 -.002 .005 204 775 ---- ---- ---- ---- 13.375 -.484 13.859 800 ---- ---- ---- ---- 13.125 -.484 13.609 825 ---- ---- ---- ---- 12.875 -.484 13.359 850 ---- ---- ---- ---- 12.625 -.484 13.109 875 ---- ---- ---- ---- 12.375 -.484 12.859 900 ---- ---- ---- ---- 12.125 -.484 12.609 925 ---- ---- ---- ---- 11.875 -.484 12.359 950 ---- ---- ---- ---- 11.625 -.484 12.109 975 ---- ---- ---- ---- 11.375 -.484 11.859 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.262 -.460 11.722 1025 ---- ---- ---- ---- 11.012 -.460 11.472 1050 ---- ---- ---- ---- 10.762 -.460 11.222 1075 ---- ---- ---- ---- 10.512 -.460 10.972 1100 ---- ---- ---- ---- 10.262 -.460 10.722 1125 ---- ---- ---- ---- 10.012 -.460 10.472 1150 ---- ---- ---- ---- 9.762 -.460 10.222 1175 ---- ---- ---- ---- 9.512 -.460 9.972 1200 ---- ---- ---- ---- 9.262 -.460 9.722 1225 ---- ---- ---- ---- 9.012 -.460 9.472 1250 ---- ---- ---- ---- 8.762 -.460 9.222 1275 ---- ---- ---- ---- 8.512 -.460 8.972 4 1300 ---- ---- ---- ---- 8.263 -.459 8.722 1325 ---- ---- ---- ---- 8.015 -.459 8.474 1350 ---- ---- ---- ---- 7.768 -.458 8.226 1 1375 ---- ---- ---- ---- 7.521 -.457 7.978 1400 ---- ---- ---- ---- 7.275 -.457 7.732 1425 ---- ---- ---- ---- 7.030 -.456 7.486 1450 ---- ---- ---- ---- 6.787 -.454 7.241 1475 ---- ---- ---- ---- 6.544 -.453 6.997 1500 ---- ---- ---- ---- 6.303 -.451 6.754 1525 ---- ---- ---- ---- 6.063 -.450 6.513 2 1550 6.035 6.035 5.765A 5.787A 5.824 -.449 4 6.273 1575 5.751 6.205B 5.529A 5.529A 5.587 -.447 2 6.034 4 1600 ---- 6.002B 5.295A 5.295A 5.353 -.444 5.797 1625 ---- 5.766B 5.062A 5.062A 5.120 -.442 5.562 2 4 1650 ---- 5.531B 4.834A 4.834A 4.890 -.439 5.329 2 1675 ---- 5.298B 4.608A 4.608A 4.662 -.436 5.098 2 1700 ---- 5.068B 4.383A 4.383A 4.438 -.432 4.870 2 1725 ---- 4.842B 4.163A 4.163A 4.216 -.429 4.645 2 2 1750 3.968 4.618B 3.949A 3.965A 3.999 -.424 1 4.423 1 1775 3.755 4.397B 3.734A 3.753A 3.785 -.420 1 4.205 1800 ---- 4.179B 3.526A 3.526A 3.577 -.413 3.990 1 1825 ---- 3.964B 3.324A 3.324A 3.373 -.407 3.780 2 1850 ---- 3.754B 3.129A 3.129A 3.174 -.400 3.574 4 1875 ---- 3.551B 2.937A 2.937A 2.982 -.391 3.373 1900 ---- 3.351B 2.750A 2.750A 2.796 -.382 3.178 1925 ---- 3.156B 2.573A 2.573A 2.616 -.372 2.988 1950 ---- 2.967B 2.402A 2.402A 2.443 -.362 2.805 1 1975 ---- 2.785B 2.238A 2.238A 2.278 -.350 2.628 2000 2.275 2.609B 2.083A 2.296B 2.120 -.338 1 2.458 64 2025 1.936 2.440B 1.936 2.052B 1.970 -.326 2 2.296 59 2050 ---- 2.279B 1.797A 1.797A 1.829 -.312 2.141 2 2075 ---- 2.125B 1.668A 1.668A 1.695 -.298 1.993 7 2100 ---- 1.980B 1.545A 1.545A 1.569 -.285 1.854 100 2125 ---- 1.841B 1.431A 1.431A 1.452 -.270 1.722 1 2150 ---- 1.712B 1.325A 1.325A 1.343 -.256 1.599 1 2175 ---- 1.590B 1.227A 1.227A 1.241 -.243 1.484 5 2200 ---- 1.476B 1.136A 1.136A 1.147 -.229 1.376 1 26 2225 ---- 1.370B 1.052A 1.052A 1.061 -.215 1.276 2250 ---- 1.275B .974A .974A .981 -.203 1.184 60 2275 ---- 1.183B .902A .902A .908 -.190 1.098 10 2300 1.000 1.098B .836A .836A .840 -.179 1 1.019 2 3 2325 ---- 1.017B .775A .775A .779 -.167 .946 1 2350 ---- .947B .719A .719A .722 -.157 .879 2375 ---- .878B .666A .666A .670 -.147 .817 2400 ---- .815B .619A .619A .623 -.138 .761 163 2425 ---- .759B .576A .576A .579 -.129 .708 2450 ---- .706B .537A .537A .539 -.121 .660 5 2475 ---- .660B .501A .501A .502 -.114 .616 2500 ---- .616B .467A .467A .468 -.107 1 .575 35 72 2525 ---- .575B .436A .436A .437 -.101 .538 1 2550 ---- .537B .408A .408A .408 -.095 .503 2575 ---- .503B .382A .382A .382 -.089 .471 2600 ---- .471B .358A .358A .358 -.084 .442 3 23 2625 ---- .441B .336A .336A .336 -.079 .415 2650 ---- .414B .316A .316A .315 -.074 .389 2675 ---- .389B .297A .297A .296 -.070 .366 29 160 2700 ---- .365B .280A .280A .279 -.065 1 .344 28 35 2725 ---- .344B .264A .264A .262 -.062 .324 2750 ---- .324B .248A .248A .247 -.058 .305 2775 ---- .305B .235A .235A .233 -.055 .288 2 2800 ---- .287B .222A .222A .220 -.052 .272 6 2825 ---- .271B .210A .210A .208 -.049 .257 2850 ---- .256B .198A .198A .197 -.046 .243 14 2875 ---- .242B .189A .189A .187 -.043 .230 6 2900 ---- .229B .179A .179A .177 -.040 .217 1 7 2925 ---- .216B .170A .170A .168 -.038 .206 29 156 2950 ---- .205B .163A .163A .159 -.037 .196 1 2975 ---- .194B .155A .155A .151 -.035 .186 1 3000 .155 .184B .148A .184B .144 -.032 4 .176 1 502 3025 ---- .174B .141A .141A .136 -.032 .168 2 3050 ---- .165B .134A .134A .130 -.030 .160 3075 ---- .157B .128A .128A .124 -.028 .152 1 3100 ---- .149B .123A .123A .118 -.027 3 .145 26 3125 ---- .142B .117A .117A .113 -.025 .138 1 3150 ---- .135B .112A .112A .107 -.025 .132 8 3175 ---- .129B .108A .108A .103 -.023 .126 3200 ---- .123B .103A .103A .098 -.023 .121 8 3225 ---- .117B .099A .099A .094 -.021 .115 3250 ---- .112B .095A .095A .090 -.021 .111 1 3500 ---- ---- .065A .065A .060 -.015 .075 47 4000 .035 .035 .034A .034A .032 -.008 25 .040 1 551 5000 ---- ---- ---- ---- .012 -.005 10 .017 66 850 ---- ---- ---- ---- 12.762 -.460 13.222 875 ---- ---- ---- ---- 12.512 -.460 12.972 900 ---- ---- ---- ---- 12.262 -.460 12.722 925 ---- ---- ---- ---- 12.012 -.460 12.472 950 ---- ---- ---- ---- 11.762 -.460 12.222 975 ---- ---- ---- ---- 11.512 -.460 11.972 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.262 -.460 11.722 10000 ---- ---- ---- ---- .007 +.001 .006 50 1025 ---- ---- ---- ---- 11.012 -.460 11.472 1050 ---- ---- ---- ---- 10.762 -.460 11.222 1075 ---- ---- ---- ---- 10.512 -.460 10.972 1100 ---- ---- ---- ---- 10.262 -.460 10.722 1125 ---- ---- ---- ---- 10.012 -.460 10.472 1150 ---- ---- ---- ---- 9.762 -.460 10.222 1175 ---- ---- ---- ---- 9.512 -.460 9.972 1200 ---- ---- ---- ---- 9.262 -.460 9.722 1225 ---- ---- ---- ---- 9.012 -.460 9.472 1250 ---- ---- ---- ---- 8.763 -.459 9.222 1275 ---- ---- ---- ---- 8.514 -.459 8.973 4 1300 ---- ---- ---- ---- 8.266 -.458 8.724 1 1325 ---- ---- ---- ---- 8.019 -.457 8.476 1 1350 ---- ---- ---- ---- 7.773 -.456 8.229 1 1375 ---- ---- ---- ---- 7.528 -.456 7.984 2 1400 ---- ---- ---- ---- 7.284 -.455 7.739 1425 ---- ---- ---- ---- 7.042 -.453 7.495 1450 ---- ---- ---- ---- 6.800 -.452 7.252 1475 ---- ---- ---- ---- 6.560 -.451 7.011 1500 ---- ---- 6.262A 6.262A 6.322 -.449 6.771 2 1525 ---- 6.606B 6.026A 6.026A 6.086 -.447 6.533 10 1550 ---- 6.499B 5.795A 5.795A 5.851 -.445 6.296 4 1575 ---- 6.263B 5.560A 5.560A 5.619 -.442 6.061 2 4 1600 ---- 6.029B 5.330A 5.330A 5.389 -.439 5.828 6 1625 ---- 5.797B 5.105A 5.105A 5.161 -.436 5.597 1650 ---- 5.568B 4.880A 4.880A 4.936 -.433 5.369 1675 ---- 5.340B 4.659A 4.659A 4.715 -.428 5.143 2 1700 ---- 5.116B 4.442A 4.442A 4.497 -.423 4.920 2 1725 ---- 4.894B 4.229A 4.229A 4.283 -.418 4.701 1750 ---- 4.676B 4.019A 4.019A 4.072 -.413 4.485 1 1775 ---- 4.462B 3.812A 3.812A 3.866 -.407 4.273 1800 ---- 4.251B 3.612A 3.612A 3.665 -.400 4.065 6 1825 ---- 4.044B 3.416A 3.416A 3.469 -.392 3.861 29 1850 ---- 3.842B 3.226A 3.226A 3.279 -.384 3.663 1 1875 ---- 3.644B 3.043A 3.043A 3.094 -.375 3.469 1900 ---- 3.451B 2.866A 2.866A 2.915 -.366 3.281 1 1925 ---- 3.264B 2.693A 2.693A 2.742 -.357 3.099 1950 ---- 3.083B 2.530A 2.530A 2.577 -.347 2.924 1 1975 ---- 2.908B 2.374A 2.374A 2.418 -.336 2.754 2000 2.425 2.738B 2.225A 2.431B 2.266 -.325 2 2.591 155 2025 ---- 2.578B 2.084A 2.084A 2.121 -.314 2.435 2050 ---- 2.422B 1.950A 1.950A 1.984 -.302 2.286 3 2075 ---- 2.276B 1.823A 1.823A 1.854 -.291 2.145 2 2100 ---- 2.136B 1.706A 1.706A 1.731 -.279 2.010 21 2125 ---- 2.003B 1.594A 1.594A 1.616 -.267 1.883 1 2150 ---- 1.877B 1.489A 1.489A 1.508 -.255 1.763 48 2175 ---- 1.758B 1.392A 1.392A 1.407 -.244 1.651 2200 ---- 1.647B 1.301A 1.301A 1.313 -.232 1.545 251 2225 ---- 1.542B 1.216A 1.216A 1.226 -.220 1.446 20 2250 ---- 1.447B 1.138A 1.138A 1.145 -.209 1.354 102 2275 ---- 1.356B 1.065A 1.065A 1.069 -.198 1.267 1 2300 ---- 1.268B .997A .997A .999 -.188 1.187 152 2325 ---- 1.191B .934A .934A .935 -.177 1.112 2350 ---- 1.117B .875A .875A .875 -.168 1.043 25 2375 ---- 1.046B .821A .821A .820 -.159 .979 8 2400 ---- .982B .771A .771A .769 -.150 .919 1 339 2425 ---- .921B .724A .724A .722 -.142 .864 5 2450 ---- .865B .680A .680A .678 -.134 .812 3 2475 ---- .814B .640A .640A .638 -.127 .765 10 9 2500 .675 .768B .603A .768B .601 -.120 1 .721 479 2525 ---- .724B .568A .568A .566 -.113 .679 2550 ---- .682B .536A .536A .534 -.107 .641 2 6 2575 ---- .643B .506A .506A .504 -.102 .606 5 2600 ---- .607B .478A .478A .476 -.096 .572 50 60 2625 ---- .574B .452A .452A .450 -.091 .541 8 2650 ---- .542B .428A .428A .426 -.087 .513 31 2675 ---- .513B .405A .405A .404 -.081 .485 5 2700 ---- .486B .384A .384A .383 -.077 .460 200 2725 ---- .461B .364A .364A .363 -.074 .437 2750 ---- .437B .346A .346A .344 -.070 .414 225 2775 ---- .414B .329A .329A .327 -.067 .394 2800 ---- .394B .312A .312A .311 -.063 .374 1 425 2825 ---- .374B .297A .297A .296 -.060 .356 2850 ---- .355B .283A .283A .281 -.058 .339 17 2875 ---- .338B .270A .270A .268 -.055 .323 2900 ---- .322B .258A .258A .255 -.053 .308 1 2925 ---- .307B .246A .246A .243 -.051 .294 1 2950 ---- .292B .235A .235A .232 -.048 .280 1 2975 ---- .278B .225A .225A .222 -.046 .268 3 3000 ---- .266B .216A .216A .212 -.044 .256 51 367 3025 ---- .254B .207A .207A .203 -.042 .245 3050 ---- .242B .198A .198A .194 -.040 .234 1 3075 ---- .231B .190A .190A .185 -.039 .224 3100 ---- .221B .183A .183A .178 -.037 .215 3125 ---- .212B .176A .176A .170 -.036 .206 3150 ---- .203B .169A .169A .163 -.035 .198 3175 ---- .194B .162A .162A .157 -.033 .190 3200 ---- .186B .156A .156A .150 -.032 .182 1 3225 ---- .178B .150A .150A .144 -.031 .175 3250 ---- .171B .145A .145A .139 -.030 .169 3275 ---- .164B .140A .140A .134 -.028 .162 2 3300 ---- .157B .135A .135A .129 -.027 .156 400 3325 ---- .151B .130A .130A .124 -.026 .150 3350 ---- ---- .126A .126A .119 -.026 .145 3375 ---- ---- .122A .122A .115 -.025 .140 2 3400 ---- ---- .118A .118A .111 -.024 .135 5 3500 ---- ---- .104A .104A .097 -.020 .117 1 502 4000 ---- ---- .060A .060A .055 -.010 .065 34 5000 ---- ---- ---- ---- .025 -.003 .028 54 6000 ---- ---- ---- ---- .014 -.002 .016 2 7000 ---- ---- ---- ---- .010 -.001 .011 800 ---- ---- ---- ---- 13.262 -.460 13.722 8000 ---- ---- ---- ---- .008 UNCH .008 825 ---- ---- ---- ---- 13.012 -.460 13.472 850 ---- ---- ---- ---- 12.762 -.460 13.222 875 ---- ---- ---- ---- 12.512 -.460 12.972 900 ---- ---- ---- ---- 12.262 -.460 12.722 9000 ---- ---- ---- ---- .007 UNCH .007 925 ---- ---- ---- ---- 12.012 -.460 12.472 950 ---- ---- ---- ---- 11.762 -.460 12.222 975 ---- ---- ---- ---- 11.512 -.460 11.972 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 9.886 -.452 10.338 1175 ---- ---- ---- ---- 9.636 -.452 10.088 1200 ---- ---- ---- ---- 9.386 -.452 9.838 1225 ---- ---- ---- ---- 9.136 -.452 9.588 1250 ---- ---- ---- ---- 8.886 -.452 9.338 1275 ---- ---- ---- ---- 8.638 -.451 9.089 1300 ---- ---- ---- ---- 8.391 -.450 8.841 1325 ---- ---- ---- ---- 8.146 -.448 8.594 1350 ---- ---- ---- ---- 7.902 -.447 8.349 1375 ---- ---- ---- ---- 7.659 -.446 8.105 1400 ---- ---- ---- ---- 7.418 -.444 7.862 1425 ---- ---- ---- ---- 7.178 -.442 7.620 1450 ---- ---- ---- ---- 6.940 -.440 7.380 1475 ---- ---- 6.647A 6.647A 6.704 -.438 7.142 1500 ---- 7.062B 6.412A 6.412A 6.469 -.436 6.905 1525 ---- 6.868B 6.179A 6.179A 6.236 -.433 6.669 1550 ---- 6.633B 5.948A 5.948A 6.005 -.431 6.436 1575 ---- 6.400B 5.719A 5.719A 5.777 -.427 6.204 1600 ---- 6.169B 5.494A 5.494A 5.550 -.424 5.974 1625 ---- 5.941B 5.271A 5.271A 5.327 -.420 5.747 1650 ---- 5.715B 5.052A 5.052A 5.106 -.417 5.523 1675 ---- 5.489B 4.835A 4.835A 4.889 -.412 5.301 1700 ---- 5.271B 4.622A 4.622A 4.675 -.407 5.082 1725 ---- 5.054B 4.413A 4.413A 4.465 -.402 4.867 1750 ---- 4.841B 4.210A 4.210A 4.259 -.396 4.655 1775 ---- 4.628B 4.009A 4.009A 4.058 -.389 4.447 2 2 1800 ---- 4.425B 3.813A 3.813A 3.862 -.382 4.244 1825 ---- 4.223B 3.624A 3.624A 3.671 -.375 4.046 1850 ---- 4.026B 3.439A 3.439A 3.485 -.367 3.852 1875 ---- 3.831B 3.260A 3.260A 3.305 -.359 3.664 1900 ---- 3.646B 3.087A 3.087A 3.131 -.350 3.481 1925 ---- 3.464B 2.921A 2.921A 2.964 -.340 3.304 1950 ---- 3.288B 2.761A 2.761A 2.802 -.331 3.133 1975 ---- 3.118B 2.607A 2.607A 2.647 -.321 2.968 2000 ---- 2.954B 2.462A 2.462A 2.499 -.310 2.809 2025 ---- 2.797B 2.322A 2.322A 2.358 -.299 2.657 2050 ---- 2.646B 2.190A 2.190A 2.223 -.289 2.512 2075 ---- 2.502B 2.065A 2.065A 2.095 -.278 2.373 2100 ---- 2.364B 1.946A 1.946A 1.974 -.267 2.241 2125 ---- 2.233B 1.833A 1.833A 1.859 -.256 2.115 2150 ---- 2.109B 1.728A 1.728A 1.750 -.246 1.996 2175 ---- 1.991B 1.628A 1.628A 1.648 -.235 1.883 2200 ---- 1.879B 1.535A 1.535A 1.552 -.225 1.777 2225 ---- 1.774B 1.448A 1.448A 1.462 -.215 1.677 2250 ---- 1.675B 1.366A 1.366A 1.378 -.205 1.583 2275 ---- 1.581B 1.289A 1.289A 1.299 -.195 1.494 2300 ---- 1.493B 1.218A 1.218A 1.225 -.186 1.411 2325 ---- 1.410B 1.150A 1.150A 1.156 -.178 1.334 2350 ---- 1.333B 1.087A 1.087A 1.091 -.170 1.261 2375 ---- 1.260B 1.029A 1.029A 1.031 -.162 1.193 2400 ---- 1.192B .974A .974A .975 -.154 1.129 2425 ---- 1.128B .923A .923A .922 -.147 1.069 2450 ---- 1.068B .875A .875A .873 -.140 1.013 2475 ---- 1.012B .827A 1.012B .828 -.133 .961 2500 ---- .959B .785A .959B .785 -.127 .912 2525 ---- .910B .746A .746A .745 -.122 .867 2550 ---- .864B .709A .709A .708 -.116 .824 2575 ---- .825B .675A .675A .673 -.111 .784 2600 ---- .784B .643A .643A .640 -.106 .746 2625 ---- .746B .613A .613A .609 -.101 .710 2650 ---- .710B .584A .584A .580 -.097 .677 2675 ---- .676B .558A .676B .553 -.092 .645 2700 ---- .645B .533A .645B .527 -.089 .616 2725 ---- .615B .509A .615B .503 -.085 .588 2750 ---- .587B .487A .587B .481 -.081 .562 2775 ---- .561B .466A .561B .459 -.078 .537 2800 ---- .536B .446A .536B .439 -.075 .514 2825 ---- .513B .428A .513B .420 -.072 .492 2850 ---- .490B .410A .490B .403 -.068 .471 2875 ---- .470B .393A .470B .386 -.065 .451 2900 ---- .450B .378A .450B .370 -.063 .433 2925 ---- .431B .363A .431B .355 -.061 .416 2950 ---- .413B .349A .413B .341 -.058 .399 2975 ---- .397B .335A .397B .328 -.056 .384 3000 ---- .381B .323A .381B .315 -.054 .369 3025 ---- .366B .310A .366B .303 -.052 .355 3050 ---- .351B .299A .351B .292 -.050 .342 3075 ---- .338B .288A .338B .282 -.047 .329 3100 ---- .324B .278A .324B .272 -.046 .318 3125 ---- .312B .268A .312B .262 -.044 .306 3150 ---- .300B .258A .300B .253 -.043 .296 3175 ---- .289B .249A .289B .245 -.041 .286 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.386 -.452 11.838 10000 ---- ---- ---- ---- .016 UNCH .016 25 1025 ---- ---- ---- ---- 11.136 -.452 11.588 1050 ---- ---- ---- ---- 10.886 -.452 11.338 1075 ---- ---- ---- ---- 10.636 -.452 11.088 1100 ---- ---- ---- ---- 10.386 -.452 10.838 1125 ---- ---- ---- ---- 10.136 -.452 10.588 1150 ---- ---- ---- ---- 9.886 -.452 10.338 1175 ---- ---- ---- ---- 9.636 -.452 10.088 1200 ---- ---- ---- ---- 9.386 -.452 9.838 1225 ---- ---- ---- ---- 9.137 -.451 9.588 1250 ---- ---- ---- ---- 8.889 -.450 9.339 1275 ---- ---- ---- ---- 8.643 -.448 9.091 1300 ---- ---- ---- ---- 8.398 -.446 8.844 1325 ---- ---- ---- ---- 8.154 -.445 8.599 1350 ---- ---- ---- ---- 7.912 -.443 8.355 1375 ---- ---- ---- ---- 7.671 -.442 8.113 1400 ---- ---- ---- ---- 7.432 -.440 7.872 1425 ---- ---- 7.144A 7.144A 7.195 -.438 7.633 1450 ---- ---- 6.906A 6.906A 6.959 -.436 7.395 1475 ---- 7.359B 6.672A 6.672A 6.726 -.433 7.159 1500 ---- 7.124B 6.440A 6.440A 6.495 -.430 6.925 1525 ---- 6.888B 6.212A 6.212A 6.266 -.426 6.692 1550 ---- 6.659B 5.986A 5.986A 6.039 -.423 6.462 1 1 1575 ---- 6.430B 5.763A 5.763A 5.815 -.419 6.234 1600 ---- 6.204B 5.542A 5.542A 5.594 -.415 6.009 1625 ---- 5.980B 5.324A 5.324A 5.376 -.411 5.787 1650 ---- 5.757B 5.111A 5.111A 5.162 -.406 5.568 1 1 1675 ---- 5.541B 4.900A 4.900A 4.951 -.400 5.351 1 1 1700 ---- 5.326B 4.694A 4.694A 4.743 -.396 5.139 1725 ---- 5.115B 4.490A 4.490A 4.540 -.390 4.930 1750 ---- 4.907B 4.293A 4.293A 4.342 -.383 4.725 1775 ---- 4.703B 4.099A 4.099A 4.148 -.376 4.524 1800 ---- 4.504B 3.910A 3.910A 3.958 -.369 4.327 1825 ---- 4.308B 3.728A 3.728A 3.774 -.362 4.136 1 1 1850 ---- 4.118B 3.550A 3.550A 3.595 -.354 3.949 1 25 1875 ---- 3.932B 3.378A 3.378A 3.422 -.346 3.768 1 3 1900 ---- 3.752B 3.211A 3.211A 3.255 -.337 3.592 1925 ---- 3.577B 3.051A 3.051A 3.094 -.328 3.422 1950 ---- 3.408B 2.898A 2.898A 2.939 -.319 3.258 1 1975 ---- 3.244B 2.750A 2.750A 2.790 -.309 3.099 10 2000 ---- 3.087B 2.610A 2.610A 2.647 -.300 2.947 8 2025 ---- 2.936B 2.476A 2.476A 2.511 -.290 2.801 2050 ---- 2.791B 2.348A 2.348A 2.381 -.281 2.662 2075 ---- 2.652B 2.227A 2.227A 2.257 -.271 2.528 5 2100 ---- 2.520B 2.112A 2.112A 2.140 -.261 2.401 114 2125 ---- 2.394B 2.003A 2.003A 2.028 -.252 2.280 70 2150 ---- 2.273B 1.899A 1.899A 1.922 -.242 2.164 2175 ---- 2.159B 1.802A 1.802A 1.822 -.233 2.055 2200 ---- 2.050B 1.709A 1.709A 1.727 -.224 1.951 209 2225 ---- 1.947B 1.622A 1.622A 1.638 -.215 1.853 2250 ---- 1.849B 1.540A 1.540A 1.553 -.208 1.761 2275 ---- 1.757B 1.462A 1.462A 1.474 -.199 1.673 5 2300 ---- 1.669B 1.389A 1.389A 1.399 -.192 1.591 45 2325 ---- 1.587B 1.320A 1.320A 1.329 -.184 1.513 2350 ---- 1.509B 1.256A 1.256A 1.263 -.176 1.439 2 2375 ---- 1.435B 1.195A 1.195A 1.200 -.170 1.370 2400 ---- 1.365B 1.138A 1.138A 1.142 -.162 1.304 68 2425 ---- 1.299B 1.084A 1.084A 1.087 -.155 1.242 2450 ---- 1.238B 1.034A 1.034A 1.035 -.149 1.184 2475 ---- 1.179B .986A 1.179B .987 -.142 1.129 13 2500 .922 1.124B .922 .962B .941 -.136 15 1.077 727 2525 ---- 1.072B .895A 1.072B .898 -.130 1.028 42 2550 ---- 1.023B .856A 1.023B .858 -.124 .982 1 2575 ---- .977B .819A .819A .820 -.119 .939 2600 ---- .937B .784A .784A .784 -.114 .898 28 2625 ---- .897B .751A .751A .750 -.109 .859 2650 ---- .859B .719A .859B .718 -.104 .822 4 2675 .736 .822B .690A .822B .688 -.100 1 .788 2 2700 .712 .787B .662A .787B .660 -.095 1 .755 214 2725 ---- .755B .636A .755B .633 -.091 .724 1 3 2750 ---- .724B .611A .724B .608 -.087 .695 2 2775 ---- .695B .588A .695B .584 -.084 .668 2800 ---- .667B .566A .667B .561 -.081 .642 92 2825 ---- .641B .545A .641B .540 -.077 .617 2850 ---- .616B .525A .616B .519 -.075 .594 2875 ---- .593B .505A .593B .500 -.072 .572 2900 ---- .571B .487A .571B .481 -.070 .551 3 2925 ---- .550B .470A .550B .464 -.067 .531 1 2950 ---- .529B .454A .529B .447 -.065 .512 2975 ---- .510B .438A .510B .431 -.063 1 .494 3000 ---- .492B .423A .492B .416 -.061 20 .477 40 759 3025 ---- .475B .409A .475B .402 -.059 .461 3050 ---- .458B .395A .458B .388 -.057 .445 3075 ---- .442B .382A .442B .375 -.055 .430 2 3100 ---- .427B .370A .427B .363 -.053 1 .416 15 3125 ---- .413B .358A .413B .351 -.052 .403 100 3150 ---- .399B .347A .399B .340 -.050 .390 3175 ---- .386B .336A .386B .329 -.048 .377 3200 ---- .373B .326A .373B .318 -.047 .365 15 3225 ---- .361B .316A .361B .308 -.046 .354 3250 ---- .349B .307A .349B .299 -.044 .343 3275 ---- .338B .298A .338B .290 -.043 .333 3300 .275 .327B .275 .275 .281 -.041 1 .322 132 3325 ---- .317B .281A .317B .273 -.040 .313 3350 ---- .307B .273A .307B .265 -.038 .303 3375 ---- .298B .265A .298B .257 -.037 .294 3400 ---- .289B .257A .289B .249 -.036 .285 3425 ---- .280B .250A .280B .242 -.035 .277 3450 ---- .272B .243A .272B .235 -.034 .269 3475 ---- .264B .237A .264B .229 -.032 .261 3500 ---- .256B .231A .256B .223 -.031 .254 134 3525 ---- .249B .224A .249B .216 -.030 .246 3550 ---- .241B .219A .241B .211 -.029 .240 3575 ---- .234B .213A .234B .205 -.028 .233 3600 ---- .228B .208A .228B .199 -.028 .227 3625 ---- ---- .202A .202A .194 -.027 .221 3650 ---- ---- .197A .197A .189 -.026 .215 3675 ---- ---- .192A .192A .184 -.025 .209 3700 ---- ---- .188A .188A .180 -.024 .204 3725 ---- ---- .183A .183A .175 -.023 .198 3750 ---- ---- .179A .179A .171 -.022 .193 3775 ---- ---- .175A .175A .167 -.021 .188 3800 ---- ---- .171A .171A .162 -.022 .184 3825 ---- ---- .167A .167A .159 -.020 .179 3850 ---- ---- .163A .163A .155 -.020 .175 3875 ---- ---- .159A .159A .151 -.020 .171 3900 ---- ---- .156A .156A .148 -.018 .166 190 3925 ---- ---- .152A .152A .144 -.019 .163 3950 ---- ---- .149A .149A .141 -.018 .159 3975 ---- ---- .146A .146A .138 -.017 .155 4000 ---- ---- .143A .143A .135 -.017 .152 363 4025 ---- ---- .140A .140A .131 -.017 .148 10 4050 ---- ---- .137A .137A .129 -.016 .145 4075 ---- ---- .134A .134A .126 -.016 .142 1 4500 ---- ---- .097A .097A .089 -.011 .100 20 5000 ---- ---- ---- ---- .063 -.008 .071 102 6000 ---- ---- ---- ---- .037 -.004 .041 29 7000 ---- ---- ---- ---- .024 -.002 .026 15 725 ---- ---- ---- ---- 14.136 -.452 14.588 750 ---- ---- ---- ---- 13.886 -.452 14.338 775 ---- ---- ---- ---- 13.636 -.452 14.088 800 ---- ---- ---- ---- 13.386 -.452 13.838 8000 ---- ---- ---- ---- .017 -.003 .020 825 ---- ---- ---- ---- 13.136 -.452 13.588 850 ---- ---- ---- ---- 12.886 -.452 13.338 875 ---- ---- ---- ---- 12.636 -.452 13.088 900 ---- ---- ---- ---- 12.386 -.452 12.838 9000 ---- ---- ---- ---- .016 -.001 .017 925 ---- ---- ---- ---- 12.136 -.452 12.588 950 ---- ---- ---- ---- 11.886 -.452 12.338 975 ---- ---- ---- ---- 11.636 -.452 12.088 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 11.552 -.449 12.001 10000 ---- ---- ---- ---- .027 -.002 .029 1025 ---- ---- ---- ---- 11.302 -.449 11.751 1050 ---- ---- ---- ---- 11.052 -.449 11.501 1075 ---- ---- ---- ---- 10.802 -.449 11.251 1100 ---- ---- ---- ---- 10.552 -.449 11.001 1125 ---- ---- ---- ---- 10.302 -.449 10.751 1150 ---- ---- ---- ---- 10.052 -.449 10.501 1175 ---- ---- ---- ---- 9.802 -.449 10.251 1200 ---- ---- ---- ---- 9.553 -.448 10.001 1225 ---- ---- ---- ---- 9.306 -.446 9.752 1250 ---- ---- ---- ---- 9.060 -.445 9.505 1275 ---- ---- ---- ---- 8.816 -.443 9.259 1300 ---- ---- ---- ---- 8.574 -.441 9.015 1325 ---- ---- ---- ---- 8.334 -.438 8.772 1350 ---- ---- ---- ---- 8.095 -.436 8.531 1375 ---- ---- ---- ---- 7.859 -.433 8.292 1400 ---- ---- 7.586A 7.586A 7.624 -.431 8.055 1425 ---- 8.014B 7.354A 7.354A 7.392 -.428 7.820 1450 ---- 7.780B 7.125A 7.125A 7.163 -.424 7.587 1475 ---- 7.548B 6.898A 6.898A 6.936 -.420 7.356 1500 ---- 7.319B 6.674A 6.674A 6.712 -.416 7.128 1525 ---- 7.092B 6.453A 6.453A 6.490 -.413 6.903 1550 ---- 6.867B 6.235A 6.235A 6.272 -.408 6.680 1575 ---- 6.646B 6.019A 6.019A 6.056 -.404 6.460 1600 ---- 6.427B 5.807A 5.807A 5.844 -.399 6.243 1625 ---- 6.212B 5.598A 5.598A 5.635 -.394 6.029 1650 ---- 5.999B 5.395A 5.395A 5.430 -.388 5.818 1 1675 ---- 5.790B 5.193A 5.193A 5.228 -.383 5.611 1700 ---- 5.585B 4.996A 4.996A 5.031 -.376 5.407 1 1725 ---- 5.383B 4.802A 4.802A 4.837 -.371 5.208 2 1750 ---- 5.184B 4.613A 4.613A 4.648 -.364 5.012 1 1775 ---- 4.990B 4.428A 4.428A 4.463 -.358 4.821 1800 ---- 4.799B 4.249A 4.249A 4.283 -.352 4.635 1825 ---- 4.613B 4.073A 4.073A 4.108 -.345 4.453 1850 ---- 4.431B 3.904A 3.904A 3.938 -.339 4.277 1875 ---- 4.254B 3.739A 3.739A 3.774 -.331 4.105 1900 ---- 4.082B 3.580A 3.580A 3.614 -.325 3.939 1925 ---- 3.915B 3.426A 3.426A 3.460 -.318 3.778 1950 ---- 3.753B 3.280A 3.280A 3.311 -.311 3.622 1975 ---- 3.597B 3.137A 3.137A 3.167 -.305 3.472 1 2000 ---- 3.446B 3.001A 3.001A 3.029 -.299 3.328 1 2025 ---- 3.301B 2.871A 2.871A 2.897 -.291 3.188 2050 ---- 3.161B 2.746A 2.746A 2.770 -.284 3.054 2075 ---- 3.027B 2.627A 2.627A 2.648 -.278 2.926 2100 ---- 2.898B 2.513A 2.513A 2.531 -.272 2.803 2125 ---- 2.775B 2.404A 2.404A 2.420 -.264 2.684 2150 ---- 2.657B 2.301A 2.301A 2.314 -.257 2.571 2175 ---- 2.545B 2.202A 2.202A 2.212 -.251 2.463 2200 ---- 2.437B 2.109A 2.109A 2.116 -.244 2.360 2225 ---- 2.334B 2.019A 2.019A 2.024 -.237 2.261 2250 ---- 2.236B 1.934A 2.236B 1.937 -.230 2.167 2275 ---- 2.142B 1.854A 2.142B 1.855 -.222 2.077 2300 ---- 2.053B 1.777A 2.053B 1.776 -.216 1.992 2325 ---- 1.968B 1.704A 1.968B 1.702 -.208 1.910 2350 ---- 1.887B 1.635A 1.887B 1.631 -.201 1.832 2375 ---- 1.810B 1.569A 1.810B 1.564 -.195 1.759 2400 ---- 1.737B 1.506A 1.737B 1.501 -.187 1.688 125 2425 ---- 1.667B 1.447A 1.667B 1.440 -.182 1.622 2450 ---- 1.601B 1.391A 1.601B 1.383 -.175 1.558 2475 ---- 1.538B 1.337A 1.538B 1.329 -.169 1.498 2500 ---- 1.478B 1.286A 1.478B 1.278 -.163 1.441 2525 ---- 1.421B 1.238A 1.421B 1.229 -.157 1.386 2550 ---- 1.367B 1.192A 1.367B 1.182 -.152 1.334 2575 ---- 1.315B 1.149A 1.315B 1.138 -.147 1.285 2600 ---- 1.266B 1.107A 1.266B 1.096 -.142 1.238 2625 ---- 1.219B 1.062A 1.219B 1.056 -.138 1.194 2650 ---- 1.175B 1.025A 1.175B 1.018 -.134 1.152 2675 ---- 1.132B .989A 1.132B .981 -.130 1.111 2700 ---- 1.092B .956A 1.092B .947 -.126 1.073 325 2725 ---- 1.060B .923A 1.060B .914 -.123 1.037 2750 ---- 1.024B .893A 1.024B .883 -.119 1.002 2775 ---- .989B .863A .989B .853 -.116 .969 2800 ---- .955B .836A .955B .824 -.113 .937 2825 ---- .923B .809A .923B .797 -.110 .907 2850 .840 .893B .784A .881B .772 -.106 16 .878 2875 ---- .864B .759A .864B .747 -.103 .850 2900 ---- .836B .736A .836B .723 -.101 .824 2925 ---- .810B .714A .810B .701 -.098 .799 2950 ---- .784B .693A .784B .680 -.094 .774 2975 ---- .760B .673A .760B .659 -.092 .751 12 3000 ---- .737B .653A .737B .640 -.089 .729 19 3025 ---- .715B .635A .715B .621 -.087 .708 3050 ---- .694B .617A .694B .603 -.084 .687 3075 ---- .673B .600A .673B .586 -.082 .668 3100 ---- .654B .583A .654B .570 -.079 .649 3125 ---- .635B .568A .635B .554 -.077 .631 3150 ---- .617B .552A .617B .539 -.074 .613 8 3175 ---- .599B .538A .599B .524 -.072 .596 3200 ---- .583B .524A .583B .510 -.070 .580 3225 ---- .567B .510A .567B .496 -.069 .565 3250 ---- .551B .497A .551B .483 -.067 .550 12 3275 ---- .537B .485A .537B .471 -.064 .535 3500 ---- ---- .390A .390A .376 -.051 .427 125 4000 ---- ---- .258A .258A .244 -.032 .276 100 4500 ---- ---- .183A .183A .170 -.021 .191 5000 ---- ---- .137A .137A .124 -.016 .140 31 6000 ---- ---- ---- ---- .074 -.009 .083 7000 ---- ---- ---- ---- .049 -.005 .054 50 8000 ---- ---- ---- ---- .036 -.003 .039 825 ---- ---- ---- ---- 13.302 -.449 13.751 850 ---- ---- ---- ---- 13.052 -.449 13.501 875 ---- ---- ---- ---- 12.802 -.449 13.251 900 ---- ---- ---- ---- 12.552 -.449 13.001 9000 ---- ---- ---- ---- .029 -.003 .032 925 ---- ---- ---- ---- 12.302 -.449 12.751 950 ---- ---- ---- ---- 12.052 -.449 12.501 975 ---- ---- ---- ---- 11.802 -.449 12.251 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 11.851 -.435 12.286 10000 ---- ---- ---- ---- .062 -.018 .080 2 5 1025 ---- ---- ---- ---- 11.601 -.435 12.036 1050 ---- ---- ---- ---- 11.351 -.435 11.786 1075 ---- ---- ---- ---- 11.101 -.435 11.536 1100 ---- ---- ---- ---- 10.851 -.435 11.286 1125 ---- ---- ---- ---- 10.601 -.435 11.036 1150 ---- ---- ---- ---- 10.352 -.434 10.786 1175 ---- ---- ---- ---- 10.105 -.431 10.536 1200 ---- ---- ---- ---- 9.860 -.426 10.286 1225 ---- ---- ---- ---- 9.619 -.418 10.037 1250 ---- ---- ---- ---- 9.380 -.410 9.790 1275 ---- ---- ---- ---- 9.144 -.402 9.546 1300 ---- ---- ---- ---- 8.910 -.396 9.306 1325 ---- ---- ---- ---- 8.678 -.390 9.068 1350 ---- ---- ---- ---- 8.449 -.384 8.833 1375 ---- ---- ---- ---- 8.223 -.378 8.601 1400 ---- ---- ---- ---- 7.999 -.373 8.372 1425 ---- ---- ---- ---- 7.778 -.367 8.145 1450 ---- ---- ---- ---- 7.559 -.363 7.922 1475 ---- ---- ---- ---- 7.342 -.359 7.701 1500 ---- ---- ---- ---- 7.129 -.354 7.483 1525 ---- ---- ---- ---- 6.917 -.351 7.268 1550 ---- ---- ---- ---- 6.709 -.348 7.057 1575 ---- ---- ---- ---- 6.502 -.346 6.848 1600 ---- ---- ---- ---- 6.299 -.344 6.643 1625 ---- ---- ---- ---- 6.098 -.343 6.441 1650 ---- ---- ---- ---- 5.899 -.343 6.242 1675 ---- ---- ---- ---- 5.703 -.344 6.047 1700 ---- ---- ---- ---- 5.510 -.346 5.856 1725 ---- ---- ---- ---- 5.319 -.350 5.669 1750 ---- ---- ---- ---- 5.131 -.354 5.485 1775 ---- ---- ---- ---- 4.945 -.361 5.306 1800 ---- ---- ---- ---- 4.763 -.368 5.131 1825 ---- ---- ---- ---- 4.584 -.377 4.961 1850 ---- ---- ---- ---- 4.411 -.383 4.794 1875 ---- ---- ---- ---- 4.245 -.388 4.633 2 1900 ---- ---- ---- ---- 4.085 -.390 4.475 1 1925 ---- ---- ---- ---- 3.931 -.392 4.323 2 1950 ---- ---- ---- ---- 3.784 -.391 4.175 4 1975 ---- ---- ---- ---- 3.643 -.388 4.031 2000 ---- ---- ---- ---- 3.508 -.384 3.892 2025 ---- ---- ---- ---- 3.379 -.378 3.757 2050 ---- ---- ---- ---- 3.256 -.371 3.627 2075 ---- ---- ---- ---- 3.139 -.361 3.500 2100 ---- ---- ---- ---- 3.027 -.351 3.378 2125 ---- ---- ---- ---- 2.919 -.342 3.261 2150 ---- ---- ---- ---- 2.817 -.330 3.147 2175 ---- ---- 2.809A 2.809A 2.718 -.319 3.037 1 2200 ---- ---- ---- ---- 2.623 -.308 2.931 1 2225 ---- ---- 2.621A 2.621A 2.532 -.297 2.829 2250 ---- ---- ---- ---- 2.444 -.286 2.730 2275 ---- ---- ---- ---- 2.360 -.276 2.636 1 2300 ---- ---- ---- ---- 2.280 -.265 2.545 2325 ---- ---- ---- ---- 2.202 -.257 2.459 2350 ---- ---- ---- ---- 2.127 -.250 2.377 2375 ---- ---- ---- ---- 2.056 -.243 2.299 2400 ---- ---- 2.070A 2.070A 1.987 -.237 2.224 2425 ---- ---- ---- ---- 1.921 -.233 2.154 2450 ---- ---- ---- ---- 1.858 -.229 2.087 2475 ---- ---- ---- ---- 1.797 -.226 2.023 2500 ---- ---- ---- ---- 1.739 -.223 1.962 6 2525 ---- ---- ---- ---- 1.683 -.220 1.903 8 2550 ---- ---- ---- ---- 1.629 -.219 1.848 1 2575 ---- ---- ---- ---- 1.577 -.217 1.794 2600 ---- ---- 1.617A 1.617A 1.527 -.216 1.743 2625 ---- ---- ---- ---- 1.480 -.214 1.694 2650 ---- ---- ---- ---- 1.434 -.212 1.646 150 2675 ---- ---- ---- ---- 1.390 -.211 1.601 2700 ---- ---- ---- ---- 1.347 -.210 1.557 1 2725 ---- ---- ---- ---- 1.306 -.209 1.515 2750 ---- ---- ---- ---- 1.267 -.208 1.475 1 2775 ---- ---- ---- ---- 1.229 -.207 1.436 2800 ---- ---- ---- ---- 1.193 -.205 1.398 3 2825 ---- ---- ---- ---- 1.158 -.204 1.362 2850 ---- ---- ---- ---- 1.125 -.202 1.327 2875 ---- ---- ---- ---- 1.092 -.201 1.293 2900 ---- ---- ---- ---- 1.061 -.200 1.261 2925 ---- ---- ---- ---- 1.031 -.199 1.230 2950 ---- ---- ---- ---- 1.002 -.198 1.200 2975 ---- ---- ---- ---- .974 -.197 1.171 3000 ---- ---- 1.064A 1.064A .947 -.196 1.143 235 3025 ---- ---- ---- ---- .921 -.195 1.116 3050 ---- ---- ---- ---- .896 -.194 1.090 3075 ---- ---- ---- ---- .872 -.193 1.065 3100 ---- ---- ---- ---- .849 -.192 1.041 1 3125 ---- ---- ---- ---- .827 -.190 1.017 3150 ---- ---- ---- ---- .805 -.190 .995 3175 ---- ---- ---- ---- .784 -.189 .973 3200 ---- ---- ---- ---- .764 -.188 .952 3225 ---- ---- ---- ---- .744 -.187 .931 3250 ---- ---- ---- ---- .725 -.187 .912 3275 ---- ---- ---- ---- .707 -.186 .893 3300 ---- ---- ---- ---- .689 -.185 .874 26 3325 ---- ---- ---- ---- .672 -.184 .856 3350 ---- ---- ---- ---- .656 -.183 .839 3375 ---- ---- ---- ---- .640 -.182 .822 3400 ---- ---- ---- ---- .625 -.181 .806 3425 ---- ---- ---- ---- .610 -.180 .790 3450 ---- ---- ---- ---- .595 -.180 .775 3475 ---- ---- ---- ---- .581 -.179 .760 3500 ---- ---- ---- ---- .568 -.178 .746 70 3525 ---- ---- ---- ---- .554 -.178 .732 3550 ---- ---- ---- ---- .542 -.176 .718 3575 ---- ---- ---- ---- .529 -.176 .705 3600 ---- ---- ---- ---- .517 -.175 .692 3625 ---- ---- ---- ---- .506 -.174 .680 3650 ---- ---- ---- ---- .495 -.173 .668 2 3675 ---- ---- ---- ---- .484 -.172 .656 3700 ---- ---- ---- ---- .473 -.172 .645 3725 ---- ---- ---- ---- .463 -.171 .634 3750 ---- ---- ---- ---- .453 -.170 .623 3775 ---- ---- ---- ---- .443 -.169 .612 3800 ---- ---- ---- ---- .434 -.168 .602 3825 ---- ---- ---- ---- .425 -.167 .592 3850 ---- ---- ---- ---- .416 -.166 .582 3875 ---- ---- ---- ---- .407 -.166 .573 3900 ---- ---- ---- ---- .399 -.165 .564 3925 ---- ---- ---- ---- .391 -.164 .555 3950 ---- ---- ---- ---- .383 -.163 .546 3975 ---- ---- ---- ---- .375 -.162 .537 4000 ---- ---- ---- ---- .368 -.161 .529 112 4025 ---- ---- ---- ---- .360 -.161 .521 4050 ---- ---- ---- ---- .353 -.160 .513 4075 ---- ---- ---- ---- .346 -.159 .505 4500 ---- ---- ---- ---- .253 -.143 .396 1 5000 ---- ---- ---- ---- .184 -.124 .308 49 6000 ---- ---- ---- ---- .114 -.090 .204 7000 ---- ---- ---- ---- .084 -.063 .147 3 725 ---- ---- ---- ---- 14.601 -.435 15.036 750 ---- ---- ---- ---- 14.351 -.435 14.786 775 ---- ---- ---- ---- 14.101 -.435 14.536 800 ---- ---- ---- ---- 13.851 -.435 14.286 8000 ---- ---- ---- ---- .070 -.043 .113 825 ---- ---- ---- ---- 13.601 -.435 14.036 850 ---- ---- ---- ---- 13.351 -.435 13.786 875 ---- ---- ---- ---- 13.101 -.435 13.536 900 ---- ---- ---- ---- 12.851 -.435 13.286 9000 ---- ---- ---- ---- .063 -.029 .092 925 ---- ---- ---- ---- 12.601 -.435 13.036 950 ---- ---- ---- ---- 12.351 -.435 12.786 975 ---- ---- ---- ---- 12.101 -.435 12.536 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.275 -.432 12.707 1025 ---- ---- ---- ---- 12.028 -.431 12.459 1050 ---- ---- ---- ---- 11.783 -.429 12.212 1075 ---- ---- ---- ---- 11.539 -.426 11.965 1100 ---- ---- ---- ---- 11.296 -.424 11.720 1125 ---- ---- ---- ---- 11.054 -.422 11.476 1150 ---- ---- ---- ---- 10.813 -.421 11.234 1175 ---- ---- ---- ---- 10.573 -.419 10.992 1200 ---- ---- ---- ---- 10.335 -.416 10.751 1225 ---- ---- ---- ---- 10.097 -.415 10.512 1250 ---- ---- ---- ---- 9.862 -.412 10.274 1275 ---- ---- ---- ---- 9.627 -.410 10.037 1300 ---- ---- ---- ---- 9.394 -.408 9.802 1325 ---- ---- ---- ---- 9.163 -.406 9.569 1350 ---- ---- ---- ---- 8.933 -.404 9.337 1375 ---- ---- ---- ---- 8.706 -.400 9.106 1400 ---- ---- ---- ---- 8.480 -.398 8.878 1425 ---- ---- ---- ---- 8.257 -.395 8.652 1450 ---- ---- ---- ---- 8.036 -.392 8.428 1475 ---- ---- ---- ---- 7.818 -.389 8.207 1500 ---- ---- ---- ---- 7.603 -.385 7.988 1525 ---- ---- ---- ---- 7.390 -.383 7.773 1550 ---- ---- ---- ---- 7.181 -.379 7.560 1575 ---- ---- ---- ---- 6.976 -.375 7.351 1600 ---- ---- ---- ---- 6.775 -.371 7.146 1625 ---- ---- ---- ---- 6.577 -.368 6.945 1650 ---- ---- ---- ---- 6.385 -.363 6.748 1675 ---- ---- ---- ---- 6.197 -.359 6.556 1700 ---- ---- ---- ---- 6.014 -.355 6.369 1725 ---- ---- ---- ---- 5.836 -.350 6.186 1750 ---- ---- ---- ---- 5.664 -.345 6.009 1775 ---- ---- ---- ---- 5.497 -.341 5.838 1800 ---- ---- ---- ---- 5.336 -.336 5.672 1825 ---- ---- ---- ---- 5.181 -.331 5.512 1850 ---- ---- ---- ---- 5.033 -.326 5.359 1875 ---- ---- ---- ---- 4.890 -.321 5.211 1900 ---- ---- ---- ---- 4.754 -.316 5.070 1925 ---- ---- ---- ---- 4.624 -.311 4.935 1950 ---- ---- ---- ---- 4.501 -.306 4.807 1975 ---- ---- ---- ---- 4.384 -.301 4.685 2000 ---- ---- ---- ---- 4.274 -.295 4.569 2025 ---- ---- ---- ---- 4.169 -.291 4.460 2050 ---- ---- ---- ---- 4.071 -.286 4.357 2075 ---- ---- ---- ---- 3.978 -.281 4.259 2100 ---- ---- ---- ---- 3.891 -.276 4.167 2125 ---- ---- ---- ---- 3.808 -.272 4.080 2150 ---- ---- ---- ---- 3.731 -.267 3.998 2175 ---- ---- ---- ---- 3.658 -.263 3.921 2200 ---- ---- ---- ---- 3.589 -.259 3.848 2225 ---- ---- ---- ---- 3.523 -.255 3.778 2250 ---- ---- ---- ---- 3.462 -.251 3.713 2275 ---- ---- ---- ---- 3.403 -.247 3.650 2300 ---- ---- ---- ---- 3.347 -.244 3.591 2325 ---- ---- ---- ---- 3.293 -.241 3.534 2350 ---- ---- ---- ---- 3.242 -.237 3.479 2375 ---- ---- ---- ---- 3.192 -.234 3.426 2400 ---- ---- ---- ---- 3.144 -.230 3.374 2425 ---- ---- ---- ---- 3.097 -.227 3.324 2450 ---- ---- ---- ---- 3.050 -.224 3.274 2475 ---- ---- ---- ---- 3.004 -.221 3.225 2500 ---- ---- ---- ---- 2.958 -.218 3.176 2525 ---- ---- ---- ---- 2.912 -.215 3.127 2550 ---- ---- ---- ---- 2.865 -.212 3.077 2575 ---- ---- ---- ---- 2.819 -.209 3.028 2600 ---- ---- ---- ---- 2.773 -.206 2.979 2625 ---- ---- ---- ---- 2.726 -.204 2.930 2650 ---- ---- ---- ---- 2.680 -.201 2.881 2675 ---- ---- ---- ---- 2.635 -.198 2.833 2700 ---- ---- ---- ---- 2.590 -.195 2.785 2725 ---- ---- ---- ---- 2.545 -.193 2.738 2750 ---- ---- ---- ---- 2.501 -.190 2.691 2775 ---- ---- ---- ---- 2.458 -.188 2.646 2800 ---- ---- ---- ---- 2.416 -.185 2.601 2825 ---- ---- ---- ---- 2.375 -.182 2.557 2850 ---- ---- ---- ---- 2.334 -.181 2.515 2875 ---- ---- ---- ---- 2.295 -.178 2.473 2900 ---- ---- ---- ---- 2.258 -.175 2.433 2925 ---- ---- ---- ---- 2.222 -.173 2.395 2950 ---- ---- ---- ---- 2.187 -.171 2.358 2975 ---- ---- ---- ---- 2.154 -.169 2.323 3000 ---- ---- ---- ---- 2.122 -.167 2.289 3025 ---- ---- ---- ---- 2.093 -.165 2.258 3050 ---- ---- ---- ---- 2.065 -.163 2.228 3075 ---- ---- ---- ---- 2.040 -.161 2.201 3100 ---- ---- ---- ---- 2.016 -.159 2.175 3125 ---- ---- ---- ---- 1.994 -.157 2.151 3150 ---- ---- ---- ---- 1.973 -.157 2.130 3175 ---- ---- ---- ---- 1.955 -.154 2.109 3200 ---- ---- ---- ---- 1.937 -.153 2.090 3225 ---- ---- ---- ---- 1.921 -.152 2.073 3250 ---- ---- ---- ---- 1.907 -.150 2.057 3275 ---- ---- ---- ---- 1.893 -.149 2.042 3300 ---- ---- ---- ---- 1.880 -.148 2.028 3325 ---- ---- ---- ---- 1.869 -.147 2.016 3350 ---- ---- ---- ---- 1.858 -.146 2.004 3375 ---- ---- ---- ---- 1.848 -.145 1.993 3400 ---- ---- ---- ---- 1.838 -.144 1.982 3425 ---- ---- ---- ---- 1.830 -.143 1.973 3450 ---- ---- ---- ---- 1.821 -.142 1.963 3475 ---- ---- ---- ---- 1.813 -.141 1.954 3500 ---- ---- ---- ---- 1.806 -.140 1.946 3525 ---- ---- ---- ---- 1.798 -.140 1.938 3550 ---- ---- ---- ---- 1.791 -.138 1.929 3575 ---- ---- ---- ---- 1.784 -.137 1.921 3600 ---- ---- ---- ---- 1.776 -.137 1.913 3625 ---- ---- ---- ---- 1.769 -.136 1.905 3650 ---- ---- ---- ---- 1.761 -.136 1.897 3675 ---- ---- ---- ---- 1.754 -.134 1.888 3700 ---- ---- ---- ---- 1.746 -.133 1.879 3725 ---- ---- ---- ---- 1.737 -.134 1.871 3750 ---- ---- ---- ---- 1.729 -.132 1.861 3775 ---- ---- ---- ---- 1.721 -.131 1.852 3800 ---- ---- ---- ---- 1.712 -.131 1.843 3825 ---- ---- ---- ---- 1.704 -.130 1.834 3850 ---- ---- ---- ---- 1.696 -.129 1.825 3875 ---- ---- ---- ---- 1.687 -.129 1.816 3900 ---- ---- ---- ---- 1.679 -.128 1.807 3925 ---- ---- ---- ---- 1.671 -.127 1.798 3950 ---- ---- ---- ---- 1.663 -.127 1.790 3975 ---- ---- ---- ---- 1.656 -.125 1.781 4000 ---- ---- ---- ---- 1.648 -.125 1.773 4025 ---- ---- ---- ---- 1.641 -.125 1.766 4050 ---- ---- ---- ---- 1.635 -.123 1.758 4075 ---- ---- ---- ---- 1.628 -.123 1.751 4100 ---- ---- ---- ---- 1.622 -.122 1.744 725 ---- ---- ---- ---- 15.022 -.435 15.457 750 ---- ---- ---- ---- 14.772 -.435 15.207 775 ---- ---- ---- ---- 14.522 -.435 14.957 800 ---- ---- ---- ---- 14.272 -.435 14.707 825 ---- ---- ---- ---- 14.022 -.435 14.457 850 ---- ---- ---- ---- 13.772 -.435 14.207 875 ---- ---- ---- ---- 13.522 -.435 13.957 900 ---- ---- ---- ---- 13.272 -.435 13.707 925 ---- ---- ---- ---- 13.022 -.435 13.457 950 ---- ---- ---- ---- 12.772 -.435 13.207 975 ---- ---- ---- ---- 12.523 -.434 12.957 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 12.778 -.418 13.196 1025 ---- ---- ---- ---- 12.543 -.417 12.960 1050 ---- ---- ---- ---- 12.310 -.414 12.724 1075 ---- ---- ---- ---- 12.078 -.412 12.490 1100 ---- ---- ---- ---- 11.847 -.411 12.258 1125 ---- ---- ---- ---- 11.618 -.408 12.026 1150 ---- ---- ---- ---- 11.389 -.406 11.795 1175 ---- ---- ---- ---- 11.162 -.404 11.566 1200 ---- ---- ---- ---- 10.936 -.402 11.338 1225 ---- ---- ---- ---- 10.711 -.400 11.111 1250 ---- ---- ---- ---- 10.488 -.398 10.886 1275 ---- ---- ---- ---- 10.266 -.395 10.661 1300 ---- ---- ---- ---- 10.046 -.393 10.439 1325 ---- ---- ---- ---- 9.827 -.390 10.217 1350 ---- ---- ---- ---- 9.610 -.388 9.998 1375 ---- ---- ---- ---- 9.394 -.386 9.780 1400 ---- ---- ---- ---- 9.181 -.383 9.564 1425 ---- ---- ---- ---- 8.969 -.381 9.350 1450 ---- ---- ---- ---- 8.760 -.378 9.138 1475 ---- ---- ---- ---- 8.553 -.375 8.928 1500 ---- ---- ---- ---- 8.349 -.372 8.721 1525 ---- ---- ---- ---- 8.147 -.369 8.516 1550 ---- ---- ---- ---- 7.949 -.366 8.315 1575 ---- ---- ---- ---- 7.753 -.363 8.116 1600 ---- ---- ---- ---- 7.560 -.360 7.920 1625 ---- ---- ---- ---- 7.371 -.356 7.727 1650 ---- ---- ---- ---- 7.186 -.353 7.539 1675 ---- ---- ---- ---- 7.004 -.350 7.354 1700 ---- ---- ---- ---- 6.827 -.346 7.173 1725 ---- ---- ---- ---- 6.654 -.342 6.996 1750 ---- ---- ---- ---- 6.485 -.338 6.823 1775 ---- ---- ---- ---- 6.321 -.334 6.655 1800 ---- ---- ---- ---- 6.161 -.330 6.491 1825 ---- ---- ---- ---- 6.006 -.326 6.332 1850 ---- ---- ---- ---- 5.855 -.323 6.178 1875 ---- ---- ---- ---- 5.709 -.319 6.028 1900 ---- ---- ---- ---- 5.568 -.315 5.883 1925 ---- ---- ---- ---- 5.432 -.310 5.742 1950 ---- ---- ---- ---- 5.301 -.306 5.607 1975 ---- ---- ---- ---- 5.174 -.302 5.476 2000 ---- ---- ---- ---- 5.052 -.298 5.350 2025 ---- ---- ---- ---- 4.935 -.293 5.228 2050 ---- ---- ---- ---- 4.822 -.290 5.112 2075 ---- ---- ---- ---- 4.714 -.285 4.999 2100 ---- ---- ---- ---- 4.610 -.282 4.892 2125 ---- ---- ---- ---- 4.511 -.278 4.789 2150 ---- ---- ---- ---- 4.417 -.273 4.690 2175 ---- ---- ---- ---- 4.326 -.270 4.596 2200 ---- ---- ---- ---- 4.240 -.266 4.506 2225 ---- ---- ---- ---- 4.157 -.263 4.420 2250 ---- ---- ---- ---- 4.079 -.259 4.338 2275 ---- ---- ---- ---- 4.004 -.256 4.260 2300 ---- ---- ---- ---- 3.933 -.252 4.185 2325 ---- ---- ---- ---- 3.866 -.248 4.114 2350 ---- ---- ---- ---- 3.801 -.246 4.047 2375 ---- ---- ---- ---- 3.741 -.242 3.983 2400 ---- ---- ---- ---- 3.683 -.239 3.922 2425 ---- ---- ---- ---- 3.628 -.236 3.864 2450 ---- ---- ---- ---- 3.576 -.233 3.809 2475 ---- ---- ---- ---- 3.527 -.230 3.757 2500 ---- ---- ---- ---- 3.480 -.228 3.708 2525 ---- ---- ---- ---- 3.436 -.225 3.661 2550 ---- ---- ---- ---- 3.395 -.222 3.617 2575 ---- ---- ---- ---- 3.356 -.220 3.576 2600 ---- ---- ---- ---- 3.319 -.217 3.536 2625 ---- ---- ---- ---- 3.284 -.215 3.499 2650 ---- ---- ---- ---- 3.251 -.213 3.464 2675 ---- ---- ---- ---- 3.220 -.211 3.431 2700 ---- ---- ---- ---- 3.191 -.209 3.400 2725 ---- ---- ---- ---- 3.163 -.207 3.370 2750 ---- ---- ---- ---- 3.137 -.205 3.342 2775 ---- ---- ---- ---- 3.113 -.203 3.316 2800 ---- ---- ---- ---- 3.090 -.201 3.291 2825 ---- ---- ---- ---- 3.068 -.200 3.268 2850 ---- ---- ---- ---- 3.047 -.198 3.245 2875 ---- ---- ---- ---- 3.028 -.196 3.224 2900 ---- ---- ---- ---- 3.010 -.195 3.205 2925 ---- ---- ---- ---- 2.992 -.194 3.186 2950 ---- ---- ---- ---- 2.976 -.192 3.168 2975 ---- ---- ---- ---- 2.960 -.191 3.151 3000 ---- ---- ---- ---- 2.945 -.189 3.134 3025 ---- ---- ---- ---- 2.931 -.188 3.119 3050 ---- ---- ---- ---- 2.917 -.187 3.104 3075 ---- ---- ---- ---- 2.903 -.186 3.089 3100 ---- ---- ---- ---- 2.891 -.184 3.075 3125 ---- ---- ---- ---- 2.878 -.183 3.061 3150 ---- ---- ---- ---- 2.866 -.182 3.048 3175 ---- ---- ---- ---- 2.854 -.181 3.035 3200 ---- ---- ---- ---- 2.843 -.179 3.022 3225 ---- ---- ---- ---- 2.831 -.179 3.010 3250 ---- ---- ---- ---- 2.820 -.178 2.998 3275 ---- ---- ---- ---- 2.810 -.177 2.987 3300 ---- ---- ---- ---- 2.800 -.176 2.976 3325 ---- ---- ---- ---- 2.790 -.175 2.965 3350 ---- ---- ---- ---- 2.780 -.174 2.954 3375 ---- ---- ---- ---- 2.771 -.173 2.944 3400 ---- ---- ---- ---- 2.762 -.172 2.934 3425 ---- ---- ---- ---- 2.753 -.171 2.924 3450 ---- ---- ---- ---- 2.744 -.171 2.915 3475 ---- ---- ---- ---- 2.736 -.170 2.906 3500 ---- ---- ---- ---- 2.728 -.169 2.897 3525 ---- ---- ---- ---- 2.720 -.169 2.889 3550 ---- ---- ---- ---- 2.713 -.168 2.881 3575 ---- ---- ---- ---- 2.706 -.167 2.873 3600 ---- ---- ---- ---- 2.699 -.166 2.865 3625 ---- ---- ---- ---- 2.693 -.165 2.858 3650 ---- ---- ---- ---- 2.687 -.164 2.851 3675 ---- ---- ---- ---- 2.681 -.164 2.845 3700 ---- ---- ---- ---- 2.675 -.164 2.839 3725 ---- ---- ---- ---- 2.670 -.163 2.833 3750 ---- ---- ---- ---- 2.665 -.162 2.827 3775 ---- ---- ---- ---- 2.660 -.162 2.822 3800 ---- ---- ---- ---- 2.656 -.161 2.817 3825 ---- ---- ---- ---- 2.652 -.160 2.812 3850 ---- ---- ---- ---- 2.648 -.160 2.808 3875 ---- ---- ---- ---- 2.645 -.159 2.804 3900 ---- ---- ---- ---- 2.641 -.160 2.801 3925 ---- ---- ---- ---- 2.639 -.158 2.797 3950 ---- ---- ---- ---- 2.636 -.159 2.795 3975 ---- ---- ---- ---- 2.634 -.158 2.792 4000 ---- ---- ---- ---- 2.632 -.158 2.790 4025 ---- ---- ---- ---- 2.631 -.157 2.788 4050 ---- ---- ---- ---- 2.629 -.157 2.786 4075 ---- ---- ---- ---- 2.628 -.157 2.785 4100 ---- ---- ---- ---- 2.627 -.157 2.784 725 ---- ---- ---- ---- 15.454 -.435 15.889 750 ---- ---- ---- ---- 15.204 -.435 15.639 775 ---- ---- ---- ---- 14.954 -.435 15.389 800 ---- ---- ---- ---- 14.705 -.434 15.139 825 ---- ---- ---- ---- 14.458 -.432 14.890 850 ---- ---- ---- ---- 14.213 -.430 14.643 875 ---- ---- ---- ---- 13.970 -.428 14.398 900 ---- ---- ---- ---- 13.729 -.426 14.155 925 ---- ---- ---- ---- 13.489 -.424 13.913 950 ---- ---- ---- ---- 13.250 -.423 13.673 975 ---- ---- ---- ---- 13.013 -.421 13.434 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 12.867 -.435 13.302 1025 ---- ---- ---- ---- 12.617 -.435 13.052 1050 ---- ---- ---- ---- 12.367 -.435 12.802 1075 ---- ---- ---- ---- 12.121 -.431 12.552 1100 ---- ---- ---- ---- 11.880 -.427 12.307 1125 ---- ---- ---- ---- 11.644 -.423 12.067 1150 ---- ---- ---- ---- 11.412 -.419 11.831 1175 ---- ---- ---- ---- 11.184 -.416 11.600 1200 ---- ---- ---- ---- 10.961 -.412 11.373 1225 ---- ---- ---- ---- 10.742 -.408 11.150 1250 ---- ---- ---- ---- 10.526 -.404 10.930 1275 ---- ---- ---- ---- 10.315 -.400 10.715 1300 ---- ---- ---- ---- 10.107 -.396 10.503 1325 ---- ---- ---- ---- 9.902 -.393 10.295 1350 ---- ---- ---- ---- 9.701 -.390 10.091 1375 ---- ---- ---- ---- 9.504 -.386 9.890 1400 ---- ---- ---- ---- 9.309 -.383 9.692 1425 ---- ---- ---- ---- 9.118 -.379 9.497 1450 ---- ---- ---- ---- 8.930 -.376 9.306 1475 ---- ---- ---- ---- 8.746 -.371 9.117 1500 ---- ---- ---- ---- 8.564 -.368 8.932 1525 ---- ---- ---- ---- 8.385 -.365 8.750 1550 ---- ---- ---- ---- 8.209 -.362 8.571 1575 ---- ---- ---- ---- 8.037 -.357 8.394 1600 ---- ---- ---- ---- 7.866 -.355 8.221 1625 ---- ---- ---- ---- 7.699 -.351 8.050 1650 ---- ---- ---- ---- 7.535 -.347 7.882 1675 ---- ---- ---- ---- 7.373 -.344 7.717 1700 ---- ---- ---- ---- 7.214 -.340 7.554 1725 ---- ---- ---- ---- 7.058 -.336 7.394 1750 ---- ---- ---- ---- 6.905 -.332 7.237 1775 ---- ---- ---- ---- 6.755 -.328 7.083 1800 ---- ---- ---- ---- 6.607 -.326 6.933 1825 ---- ---- ---- ---- 6.464 -.321 6.785 1850 ---- ---- ---- ---- 6.324 -.317 6.641 1875 ---- ---- ---- ---- 6.187 -.314 6.501 1900 ---- ---- ---- ---- 6.054 -.311 6.365 1925 ---- ---- ---- ---- 5.925 -.307 6.232 1950 ---- ---- ---- ---- 5.801 -.303 6.104 1975 ---- ---- ---- ---- 5.681 -.299 5.980 2000 ---- ---- ---- ---- 5.565 -.296 5.861 2025 ---- ---- ---- ---- 5.454 -.293 5.747 2050 ---- ---- ---- ---- 5.348 -.289 5.637 2075 ---- ---- ---- ---- 5.247 -.285 5.532 2100 ---- ---- ---- ---- 5.150 -.281 5.431 2125 ---- ---- ---- ---- 5.057 -.278 5.335 2150 ---- ---- ---- ---- 4.968 -.275 5.243 2175 ---- ---- ---- ---- 4.884 -.271 5.155 2200 ---- ---- ---- ---- 4.803 -.268 5.071 2225 ---- ---- ---- ---- 4.726 -.265 4.991 2250 ---- ---- ---- ---- 4.653 -.262 4.915 2275 ---- ---- ---- ---- 4.583 -.259 4.842 2300 ---- ---- ---- ---- 4.516 -.256 4.772 2325 ---- ---- ---- ---- 4.452 -.253 4.705 2350 ---- ---- ---- ---- 4.392 -.250 4.642 2375 ---- ---- ---- ---- 4.333 -.248 4.581 2400 ---- ---- ---- ---- 4.278 -.244 4.522 2425 ---- ---- ---- ---- 4.224 -.242 4.466 2450 ---- ---- ---- ---- 4.173 -.239 4.412 2475 ---- ---- ---- ---- 4.123 -.237 4.360 2500 ---- ---- ---- ---- 4.076 -.234 4.310 2525 ---- ---- ---- ---- 4.029 -.233 4.262 2550 ---- ---- ---- ---- 3.985 -.230 4.215 2575 ---- ---- ---- ---- 3.941 -.228 4.169 2600 ---- ---- ---- ---- 3.900 -.225 4.125 2625 ---- ---- ---- ---- 3.859 -.223 4.082 2650 ---- ---- ---- ---- 3.820 -.221 4.041 2675 ---- ---- ---- ---- 3.782 -.219 4.001 2700 ---- ---- ---- ---- 3.745 -.218 3.963 2725 ---- ---- ---- ---- 3.710 -.215 3.925 2750 ---- ---- ---- ---- 3.676 -.213 3.889 2775 ---- ---- ---- ---- 3.643 -.211 3.854 2800 ---- ---- ---- ---- 3.611 -.209 3.820 2825 ---- ---- ---- ---- 3.580 -.208 3.788 2850 ---- ---- ---- ---- 3.550 -.206 3.756 2875 ---- ---- ---- ---- 3.521 -.205 3.726 2900 ---- ---- ---- ---- 3.493 -.203 3.696 2925 ---- ---- ---- ---- 3.466 -.202 3.668 2950 ---- ---- ---- ---- 3.441 -.200 3.641 2975 ---- ---- ---- ---- 3.416 -.198 3.614 3000 ---- ---- ---- ---- 3.392 -.197 3.589 3025 ---- ---- ---- ---- 3.369 -.196 3.565 3050 ---- ---- ---- ---- 3.347 -.194 3.541 3075 ---- ---- ---- ---- 3.326 -.193 3.519 3100 ---- ---- ---- ---- 3.305 -.192 3.497 3125 ---- ---- ---- ---- 3.286 -.190 3.476 3150 ---- ---- ---- ---- 3.267 -.189 3.456 3175 ---- ---- ---- ---- 3.249 -.188 3.437 3200 ---- ---- ---- ---- 3.232 -.187 3.419 3225 ---- ---- ---- ---- 3.216 -.186 3.402 3250 ---- ---- ---- ---- 3.200 -.185 3.385 3275 ---- ---- ---- ---- 3.185 -.184 3.369 3300 ---- ---- ---- ---- 3.171 -.183 3.354 3325 ---- ---- ---- ---- 3.158 -.181 3.339 3350 ---- ---- ---- ---- 3.145 -.180 3.325 3375 ---- ---- ---- ---- 3.132 -.180 3.312 3400 ---- ---- ---- ---- 3.121 -.178 3.299 3425 ---- ---- ---- ---- 3.110 -.178 3.288 3450 ---- ---- ---- ---- 3.099 -.177 3.276 3475 ---- ---- ---- ---- 3.089 -.176 3.265 3500 ---- ---- ---- ---- 3.080 -.175 3.255 3525 ---- ---- ---- ---- 3.071 -.175 3.246 3550 ---- ---- ---- ---- 3.062 -.174 3.236 3575 ---- ---- ---- ---- 3.055 -.173 3.228 3600 ---- ---- ---- ---- 3.047 -.173 3.220 3625 ---- ---- ---- ---- 3.040 -.172 3.212 3650 ---- ---- ---- ---- 3.034 -.171 3.205 3675 ---- ---- ---- ---- 3.028 -.170 3.198 3700 ---- ---- ---- ---- 3.022 -.170 3.192 3725 ---- ---- ---- ---- 3.017 -.169 3.186 3750 ---- ---- ---- ---- 3.012 -.169 3.181 3775 ---- ---- ---- ---- 3.007 -.169 3.176 3800 ---- ---- ---- ---- 3.003 -.168 3.171 3825 ---- ---- ---- ---- 3.000 -.167 3.167 3850 ---- ---- ---- ---- 2.996 -.167 3.163 3875 ---- ---- ---- ---- 2.993 -.167 3.160 3900 ---- ---- ---- ---- 2.991 -.165 3.156 3925 ---- ---- ---- ---- 2.988 -.166 3.154 3950 ---- ---- ---- ---- 2.986 -.165 3.151 3975 ---- ---- ---- ---- 2.984 -.165 3.149 4000 ---- ---- ---- ---- 2.983 -.164 3.147 4025 ---- ---- ---- ---- 2.982 -.164 3.146 4050 ---- ---- ---- ---- 2.981 -.163 3.144 4075 ---- ---- ---- ---- 2.980 -.163 3.143 4100 ---- ---- ---- ---- 2.980 -.163 3.143 4125 ---- ---- ---- ---- 2.980 -.163 3.143 925 ---- ---- ---- ---- 13.617 -.435 14.052 950 ---- ---- ---- ---- 13.367 -.435 13.802 975 ---- ---- ---- ---- 13.117 -.435 13.552 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 12.979 -.435 13.414 1025 ---- ---- ---- ---- 12.729 -.435 13.164 1050 ---- ---- ---- ---- 12.482 -.432 12.914 1075 ---- ---- ---- ---- 12.241 -.428 12.669 1100 ---- ---- ---- ---- 12.005 -.423 12.428 1125 ---- ---- ---- ---- 11.774 -.420 12.194 1150 ---- ---- ---- ---- 11.548 -.416 11.964 1175 ---- ---- ---- ---- 11.327 -.411 11.738 1200 ---- ---- ---- ---- 11.111 -.407 11.518 1225 ---- ---- ---- ---- 10.898 -.403 11.301 1250 ---- ---- ---- ---- 10.690 -.399 11.089 1275 ---- ---- ---- ---- 10.486 -.395 10.881 1300 ---- ---- ---- ---- 10.285 -.392 10.677 1325 ---- ---- ---- ---- 10.089 -.388 10.477 1350 ---- ---- ---- ---- 9.896 -.384 10.280 1375 ---- ---- ---- ---- 9.706 -.381 10.087 1400 ---- ---- ---- ---- 9.520 -.378 9.898 1425 ---- ---- ---- ---- 9.338 -.374 9.712 1450 ---- ---- ---- ---- 9.158 -.371 9.529 1475 ---- ---- ---- ---- 8.982 -.367 9.349 1500 ---- ---- ---- ---- 8.809 -.364 9.173 1525 ---- ---- ---- ---- 8.639 -.360 8.999 1550 ---- ---- ---- ---- 8.472 -.357 8.829 1575 ---- ---- ---- ---- 8.308 -.353 8.661 1600 ---- ---- ---- ---- 8.147 -.350 8.497 1625 ---- ---- ---- ---- 7.989 -.346 8.335 1650 ---- ---- ---- ---- 7.833 -.343 8.176 1675 ---- ---- ---- ---- 7.680 -.340 8.020 1700 ---- ---- ---- ---- 7.530 -.336 7.866 1725 ---- ---- ---- ---- 7.382 -.333 7.715 1750 ---- ---- ---- ---- 7.237 -.329 7.566 1775 ---- ---- ---- ---- 7.095 -.326 7.421 1800 ---- ---- ---- ---- 6.956 -.322 7.278 1825 ---- ---- ---- ---- 6.819 -.319 7.138 1850 ---- ---- ---- ---- 6.685 -.315 7.000 1875 ---- ---- ---- ---- 6.555 -.311 6.866 1900 ---- ---- ---- ---- 6.427 -.308 6.735 1925 ---- ---- ---- ---- 6.303 -.305 6.608 1950 ---- ---- ---- ---- 6.182 -.301 6.483 1975 ---- ---- ---- ---- 6.064 -.299 6.363 2000 ---- ---- ---- ---- 5.950 -.296 6.246 2025 ---- ---- ---- ---- 5.840 -.292 6.132 2050 ---- ---- ---- ---- 5.734 -.288 6.022 2075 ---- ---- ---- ---- 5.632 -.285 5.917 2100 ---- ---- ---- ---- 5.534 -.281 5.815 2125 ---- ---- ---- ---- 5.439 -.279 5.718 2150 ---- ---- ---- ---- 5.350 -.275 5.625 2175 ---- ---- ---- ---- 5.265 -.272 5.537 2200 ---- ---- ---- ---- 5.184 -.269 5.453 2225 ---- ---- ---- ---- 5.107 -.266 5.373 2250 ---- ---- ---- ---- 5.034 -.264 5.298 2275 ---- ---- ---- ---- 4.965 -.261 5.226 2300 ---- ---- ---- ---- 4.900 -.258 5.158 2325 ---- ---- ---- ---- 4.838 -.256 5.094 2350 ---- ---- ---- ---- 4.779 -.253 5.032 2375 ---- ---- ---- ---- 4.724 -.250 4.974 2400 ---- ---- ---- ---- 4.671 -.249 4.920 2425 ---- ---- ---- ---- 4.622 -.245 4.867 2450 ---- ---- ---- ---- 4.574 -.244 4.818 2475 ---- ---- ---- ---- 4.530 -.241 4.771 2500 ---- ---- ---- ---- 4.487 -.239 4.726 2525 ---- ---- ---- ---- 4.446 -.237 4.683 2550 ---- ---- ---- ---- 4.407 -.235 4.642 2575 ---- ---- ---- ---- 4.370 -.233 4.603 2600 ---- ---- ---- ---- 4.334 -.231 4.565 2625 ---- ---- ---- ---- 4.300 -.229 4.529 2650 ---- ---- ---- ---- 4.267 -.227 4.494 2675 ---- ---- ---- ---- 4.235 -.226 4.461 2700 ---- ---- ---- ---- 4.205 -.224 4.429 2725 ---- ---- ---- ---- 4.177 -.222 4.399 2750 ---- ---- ---- ---- 4.149 -.220 4.369 2775 ---- ---- ---- ---- 4.122 -.219 4.341 2800 ---- ---- ---- ---- 4.097 -.217 4.314 2825 ---- ---- ---- ---- 4.072 -.216 4.288 2850 ---- ---- ---- ---- 4.049 -.214 4.263 2875 ---- ---- ---- ---- 4.026 -.213 4.239 2900 ---- ---- ---- ---- 4.004 -.212 4.216 2925 ---- ---- ---- ---- 3.983 -.210 4.193 2950 ---- ---- ---- ---- 3.962 -.210 4.172 2975 ---- ---- ---- ---- 3.943 -.208 4.151 3000 ---- ---- ---- ---- 3.923 -.207 4.130 3025 ---- ---- ---- ---- 3.905 -.205 4.110 3050 ---- ---- ---- ---- 3.886 -.205 4.091 3075 ---- ---- ---- ---- 3.868 -.204 4.072 3100 ---- ---- ---- ---- 3.851 -.202 4.053 3125 ---- ---- ---- ---- 3.834 -.201 4.035 3150 ---- ---- ---- ---- 3.817 -.200 4.017 3175 ---- ---- ---- ---- 3.800 -.199 3.999 3200 ---- ---- ---- ---- 3.784 -.198 3.982 3225 ---- ---- ---- ---- 3.768 -.197 3.965 3250 ---- ---- ---- ---- 3.752 -.196 3.948 3275 ---- ---- ---- ---- 3.737 -.195 3.932 3300 ---- ---- ---- ---- 3.722 -.194 3.916 3325 ---- ---- ---- ---- 3.707 -.193 3.900 3350 ---- ---- ---- ---- 3.693 -.191 3.884 3375 ---- ---- ---- ---- 3.678 -.192 3.870 3400 ---- ---- ---- ---- 3.665 -.190 3.855 3425 ---- ---- ---- ---- 3.651 -.190 3.841 3450 ---- ---- ---- ---- 3.638 -.189 3.827 3475 ---- ---- ---- ---- 3.626 -.187 3.813 3500 ---- ---- ---- ---- 3.614 -.187 3.801 3525 ---- ---- ---- ---- 3.602 -.186 3.788 3550 ---- ---- ---- ---- 3.591 -.185 3.776 3575 ---- ---- ---- ---- 3.580 -.184 3.764 3600 ---- ---- ---- ---- 3.569 -.184 3.753 3625 ---- ---- ---- ---- 3.559 -.183 3.742 3650 ---- ---- ---- ---- 3.550 -.182 3.732 3675 ---- ---- ---- ---- 3.541 -.181 3.722 3700 ---- ---- ---- ---- 3.532 -.181 3.713 3725 ---- ---- ---- ---- 3.524 -.180 3.704 3750 ---- ---- ---- ---- 3.516 -.180 3.696 3775 ---- ---- ---- ---- 3.508 -.180 3.688 3800 ---- ---- ---- ---- 3.501 -.179 3.680 3825 ---- ---- ---- ---- 3.494 -.178 3.672 3850 ---- ---- ---- ---- 3.488 -.178 3.666 3875 ---- ---- ---- ---- 3.482 -.177 3.659 3900 ---- ---- ---- ---- 3.476 -.177 3.653 3925 ---- ---- ---- ---- 3.471 -.176 3.647 3950 ---- ---- ---- ---- 3.466 -.175 3.641 3975 ---- ---- ---- ---- 3.461 -.175 3.636 4000 ---- ---- ---- ---- 3.457 -.174 3.631 4025 ---- ---- ---- ---- 3.453 -.174 3.627 4050 ---- ---- ---- ---- 3.449 -.174 3.623 4075 ---- ---- ---- ---- 3.446 -.173 3.619 4100 ---- ---- ---- ---- 3.442 -.173 3.615 4125 ---- ---- ---- ---- 3.440 -.172 3.612 925 ---- ---- ---- ---- 13.729 -.435 14.164 950 ---- ---- ---- ---- 13.479 -.435 13.914 975 ---- ---- ---- ---- 13.229 -.435 13.664 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.520 -.435 13.955 1050 ---- ---- ---- ---- 13.272 -.433 13.705 1075 ---- ---- ---- ---- 13.030 -.428 13.458 1100 ---- ---- ---- ---- 12.794 -.424 13.218 1125 ---- ---- ---- ---- 12.563 -.420 12.983 1150 ---- ---- ---- ---- 12.338 -.415 12.753 1175 ---- ---- ---- ---- 12.118 -.411 12.529 1200 ---- ---- ---- ---- 11.903 -.407 12.310 1225 ---- ---- ---- ---- 11.692 -.403 12.095 1250 ---- ---- ---- ---- 11.486 -.399 11.885 1275 ---- ---- ---- ---- 11.284 -.396 11.680 1300 ---- ---- ---- ---- 11.086 -.393 11.479 1325 ---- ---- ---- ---- 10.893 -.388 11.281 1350 ---- ---- ---- ---- 10.703 -.385 11.088 1375 ---- ---- ---- ---- 10.517 -.381 10.898 1400 ---- ---- ---- ---- 10.334 -.378 10.712 1425 ---- ---- ---- ---- 10.155 -.375 10.530 1450 ---- ---- ---- ---- 9.980 -.371 10.351 1475 ---- ---- ---- ---- 9.807 -.368 10.175 1500 ---- ---- ---- ---- 9.638 -.364 10.002 1525 ---- ---- ---- ---- 9.472 -.361 9.833 1550 ---- ---- ---- ---- 9.309 -.357 9.666 1575 ---- ---- ---- ---- 9.149 -.354 9.503 1600 ---- ---- ---- ---- 8.991 -.351 9.342 1625 ---- ---- ---- ---- 8.836 -.348 9.184 1650 ---- ---- ---- ---- 8.684 -.345 9.029 1675 ---- ---- ---- ---- 8.535 -.341 8.876 1700 ---- ---- ---- ---- 8.388 -.338 8.726 1725 ---- ---- ---- ---- 8.243 -.335 8.578 1750 ---- ---- ---- ---- 8.101 -.332 8.433 1775 ---- ---- ---- ---- 7.961 -.328 8.289 1800 ---- ---- ---- ---- 7.823 -.325 8.148 1825 ---- ---- ---- ---- 7.687 -.323 8.010 1850 ---- ---- ---- ---- 7.554 -.319 7.873 1875 ---- ---- ---- ---- 7.423 -.317 7.740 1900 ---- ---- ---- ---- 7.295 -.313 7.608 1925 ---- ---- ---- ---- 7.170 -.310 7.480 1950 ---- ---- ---- ---- 7.047 -.307 7.354 1975 ---- ---- ---- ---- 6.927 -.304 7.231 2000 ---- ---- ---- ---- 6.810 -.301 7.111 2025 ---- ---- ---- ---- 6.697 -.298 6.995 2050 ---- ---- ---- ---- 6.587 -.295 6.882 2075 ---- ---- ---- ---- 6.480 -.292 6.772 2100 ---- ---- ---- ---- 6.377 -.289 6.666 2125 ---- ---- ---- ---- 6.278 -.286 6.564 2150 ---- ---- ---- ---- 6.183 -.283 6.466 2175 ---- ---- ---- ---- 6.092 -.281 6.373 2200 ---- ---- ---- ---- 6.005 -.278 6.283 2225 ---- ---- ---- ---- 5.923 -.275 6.198 2250 ---- ---- ---- ---- 5.845 -.273 6.118 2275 ---- ---- ---- ---- 5.772 -.270 6.042 2300 ---- ---- ---- ---- 5.703 -.268 5.971 2325 ---- ---- ---- ---- 5.639 -.265 5.904 2350 ---- ---- ---- ---- 5.578 -.262 5.840 2375 ---- ---- ---- ---- 5.520 -.260 5.780 2400 ---- ---- ---- ---- 5.466 -.258 5.724 2425 ---- ---- ---- ---- 5.415 -.256 5.671 2450 ---- ---- ---- ---- 5.367 -.253 5.620 2475 ---- ---- ---- ---- 5.321 -.252 5.573 2500 ---- ---- ---- ---- 5.278 -.250 5.528 2525 ---- ---- ---- ---- 5.237 -.247 5.484 2550 ---- ---- ---- ---- 5.197 -.246 5.443 2575 ---- ---- ---- ---- 5.160 -.244 5.404 2600 ---- ---- ---- ---- 5.123 -.242 5.365 2625 ---- ---- ---- ---- 5.088 -.240 5.328 2650 ---- ---- ---- ---- 5.053 -.239 5.292 2675 ---- ---- ---- ---- 5.020 -.237 5.257 2700 ---- ---- ---- ---- 4.987 -.236 5.223 2725 ---- ---- ---- ---- 4.956 -.234 5.190 2750 ---- ---- ---- ---- 4.925 -.233 5.158 2775 ---- ---- ---- ---- 4.896 -.231 5.127 2800 ---- ---- ---- ---- 4.867 -.229 5.096 2825 ---- ---- ---- ---- 4.839 -.228 5.067 2850 ---- ---- ---- ---- 4.812 -.227 5.039 2875 ---- ---- ---- ---- 4.786 -.226 5.012 2900 ---- ---- ---- ---- 4.761 -.224 4.985 2925 ---- ---- ---- ---- 4.737 -.223 4.960 2950 ---- ---- ---- ---- 4.713 -.222 4.935 2975 ---- ---- ---- ---- 4.691 -.220 4.911 3000 ---- ---- ---- ---- 4.669 -.219 4.888 3025 ---- ---- ---- ---- 4.648 -.218 4.866 3050 ---- ---- ---- ---- 4.629 -.216 4.845 3075 ---- ---- ---- ---- 4.609 -.216 4.825 3100 ---- ---- ---- ---- 4.591 -.215 4.806 3125 ---- ---- ---- ---- 4.574 -.213 4.787 3150 ---- ---- ---- ---- 4.557 -.213 4.770 3175 ---- ---- ---- ---- 4.542 -.211 4.753 3200 ---- ---- ---- ---- 4.527 -.210 4.737 3225 ---- ---- ---- ---- 4.513 -.210 4.723 3250 ---- ---- ---- ---- 4.500 -.209 4.709 3275 ---- ---- ---- ---- 4.488 -.208 4.696 3300 ---- ---- ---- ---- 4.476 -.207 4.683 3325 ---- ---- ---- ---- 4.466 -.206 4.672 3350 ---- ---- ---- ---- 4.456 -.205 4.661 3375 ---- ---- ---- ---- 4.446 -.205 4.651 3400 ---- ---- ---- ---- 4.438 -.204 4.642 3425 ---- ---- ---- ---- 4.430 -.203 4.633 3450 ---- ---- ---- ---- 4.423 -.202 4.625 3475 ---- ---- ---- ---- 4.416 -.202 4.618 3500 ---- ---- ---- ---- 4.410 -.201 4.611 3525 ---- ---- ---- ---- 4.404 -.201 4.605 3550 ---- ---- ---- ---- 4.399 -.200 4.599 3575 ---- ---- ---- ---- 4.395 -.199 4.594 3600 ---- ---- ---- ---- 4.390 -.200 4.590 3625 ---- ---- ---- ---- 4.387 -.198 4.585 3650 ---- ---- ---- ---- 4.384 -.198 4.582 3675 ---- ---- ---- ---- 4.381 -.198 4.579 3700 ---- ---- ---- ---- 4.379 -.197 4.576 3725 ---- ---- ---- ---- 4.377 -.197 4.574 3750 ---- ---- ---- ---- 4.376 -.196 4.572 3775 ---- ---- ---- ---- 4.375 -.195 4.570 3800 ---- ---- ---- ---- 4.374 -.195 4.569 3825 ---- ---- ---- ---- 4.374 -.195 4.569 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.634 -.428 14.062 1050 ---- ---- ---- ---- 13.399 -.423 13.822 1075 ---- ---- ---- ---- 13.169 -.420 13.589 1100 ---- ---- ---- ---- 12.945 -.415 13.360 1125 ---- ---- ---- ---- 12.726 -.411 13.137 1150 ---- ---- ---- ---- 12.511 -.407 12.918 1175 ---- ---- ---- ---- 12.301 -.403 12.704 1200 ---- ---- ---- ---- 12.095 -.400 12.495 1225 ---- ---- ---- ---- 11.893 -.397 12.290 1250 ---- ---- ---- ---- 11.696 -.392 12.088 1275 ---- ---- ---- ---- 11.502 -.389 11.891 1300 ---- ---- ---- ---- 11.312 -.386 11.698 1325 ---- ---- ---- ---- 11.125 -.383 11.508 1350 ---- ---- ---- ---- 10.942 -.380 11.322 1375 ---- ---- ---- ---- 10.763 -.376 11.139 1400 ---- ---- ---- ---- 10.587 -.372 10.959 1425 ---- ---- ---- ---- 10.413 -.370 10.783 1450 ---- ---- ---- ---- 10.243 -.366 10.609 1475 ---- ---- ---- ---- 10.076 -.363 10.439 1500 ---- ---- ---- ---- 9.912 -.360 10.272 1525 ---- ---- ---- ---- 9.751 -.356 10.107 1550 ---- ---- ---- ---- 9.592 -.354 9.946 1575 ---- ---- ---- ---- 9.436 -.350 9.786 1600 ---- ---- ---- ---- 9.283 -.347 9.630 1625 ---- ---- ---- ---- 9.132 -.344 9.476 1650 ---- ---- ---- ---- 8.983 -.341 9.324 1675 ---- ---- ---- ---- 8.837 -.338 9.175 1700 ---- ---- ---- ---- 8.693 -.335 9.028 1725 ---- ---- ---- ---- 8.552 -.332 8.884 1750 ---- ---- ---- ---- 8.412 -.329 8.741 1775 ---- ---- ---- ---- 8.275 -.326 8.601 1800 ---- ---- ---- ---- 8.139 -.324 8.463 1825 ---- ---- ---- ---- 8.006 -.321 8.327 1850 ---- ---- ---- ---- 7.875 -.317 8.192 1875 ---- ---- ---- ---- 7.746 -.314 8.060 1900 ---- ---- ---- ---- 7.619 -.312 7.931 1925 ---- ---- ---- ---- 7.494 -.309 7.803 1950 ---- ---- ---- ---- 7.373 -.306 7.679 1975 ---- ---- ---- ---- 7.254 -.303 7.557 2000 ---- ---- ---- ---- 7.137 -.301 7.438 2025 ---- ---- ---- ---- 7.024 -.298 7.322 2050 ---- ---- ---- ---- 6.914 -.295 7.209 2075 ---- ---- ---- ---- 6.807 -.292 7.099 2100 ---- ---- ---- ---- 6.704 -.289 6.993 2125 ---- ---- ---- ---- 6.604 -.287 6.891 2150 ---- ---- ---- ---- 6.509 -.284 6.793 2175 ---- ---- ---- ---- 6.417 -.281 6.698 2200 ---- ---- ---- ---- 6.329 -.279 6.608 2225 ---- ---- ---- ---- 6.246 -.277 6.523 2250 ---- ---- ---- ---- 6.168 -.274 6.442 2275 ---- ---- ---- ---- 6.094 -.271 6.365 2300 ---- ---- ---- ---- 6.025 -.269 6.294 2325 ---- ---- ---- ---- 5.960 -.266 6.226 2350 ---- ---- ---- ---- 5.899 -.264 6.163 2375 ---- ---- ---- ---- 5.842 -.262 6.104 2400 ---- ---- ---- ---- 5.788 -.260 6.048 2425 ---- ---- ---- ---- 5.738 -.258 5.996 2450 ---- ---- ---- ---- 5.691 -.256 5.947 2475 ---- ---- ---- ---- 5.646 -.254 5.900 2500 ---- ---- ---- ---- 5.604 -.252 5.856 2525 ---- ---- ---- ---- 5.564 -.250 5.814 2550 ---- ---- ---- ---- 5.526 -.248 5.774 2575 ---- ---- ---- ---- 5.489 -.247 5.736 2600 ---- ---- ---- ---- 5.454 -.245 5.699 2625 ---- ---- ---- ---- 5.420 -.243 5.663 2650 ---- ---- ---- ---- 5.386 -.242 5.628 2675 ---- ---- ---- ---- 5.353 -.240 5.593 2700 ---- ---- ---- ---- 5.321 -.239 5.560 2725 ---- ---- ---- ---- 5.289 -.238 5.527 2750 ---- ---- ---- ---- 5.258 -.236 5.494 2775 ---- ---- ---- ---- 5.228 -.234 5.462 2800 ---- ---- ---- ---- 5.199 -.233 5.432 2825 ---- ---- ---- ---- 5.170 -.231 5.401 2850 ---- ---- ---- ---- 5.141 -.231 5.372 2875 ---- ---- ---- ---- 5.114 -.229 5.343 2900 ---- ---- ---- ---- 5.087 -.228 5.315 2925 ---- ---- ---- ---- 5.061 -.226 5.287 2950 ---- ---- ---- ---- 5.036 -.225 5.261 2975 ---- ---- ---- ---- 5.011 -.224 5.235 3000 ---- ---- ---- ---- 4.987 -.223 5.210 3025 ---- ---- ---- ---- 4.964 -.222 5.186 3050 ---- ---- ---- ---- 4.942 -.220 5.162 3075 ---- ---- ---- ---- 4.920 -.220 5.140 3100 ---- ---- ---- ---- 4.900 -.218 5.118 3125 ---- ---- ---- ---- 4.880 -.217 5.097 3150 ---- ---- ---- ---- 4.861 -.216 5.077 3175 ---- ---- ---- ---- 4.843 -.215 5.058 3200 ---- ---- ---- ---- 4.825 -.215 5.040 3225 ---- ---- ---- ---- 4.809 -.214 5.023 3250 ---- ---- ---- ---- 4.794 -.212 5.006 3275 ---- ---- ---- ---- 4.779 -.212 4.991 3300 ---- ---- ---- ---- 4.766 -.210 4.976 3325 ---- ---- ---- ---- 4.753 -.210 4.963 3350 ---- ---- ---- ---- 4.741 -.209 4.950 3375 ---- ---- ---- ---- 4.729 -.209 4.938 3400 ---- ---- ---- ---- 4.719 -.208 4.927 3425 ---- ---- ---- ---- 4.709 -.207 4.916 3450 ---- ---- ---- ---- 4.700 -.206 4.906 3475 ---- ---- ---- ---- 4.692 -.205 4.897 3500 ---- ---- ---- ---- 4.684 -.205 4.889 3525 ---- ---- ---- ---- 4.676 -.205 4.881 3550 ---- ---- ---- ---- 4.670 -.204 4.874 3575 ---- ---- ---- ---- 4.664 -.203 4.867 3600 ---- ---- ---- ---- 4.658 -.203 4.861 3625 ---- ---- ---- ---- 4.653 -.202 4.855 3650 ---- ---- ---- ---- 4.648 -.202 4.850 3675 ---- ---- ---- ---- 4.644 -.201 4.845 3700 ---- ---- ---- ---- 4.640 -.201 4.841 3725 ---- ---- ---- ---- 4.637 -.200 4.837 3750 ---- ---- ---- ---- 4.634 -.200 4.834 3775 ---- ---- ---- ---- 4.631 -.200 4.831 3800 ---- ---- ---- ---- 4.629 -.199 4.828 3825 ---- ---- ---- ---- 4.627 -.199 4.826 3850 ---- ---- ---- ---- 4.626 -.198 4.824 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 13.737 -.430 14.167 1050 ---- ---- ---- ---- 13.500 -.425 13.925 1075 ---- ---- ---- ---- 13.269 -.421 13.690 1100 ---- ---- ---- ---- 13.044 -.416 13.460 1125 ---- ---- ---- ---- 12.824 -.412 13.236 1150 ---- ---- ---- ---- 12.610 -.408 13.018 1175 ---- ---- ---- ---- 12.400 -.404 12.804 1200 ---- ---- ---- ---- 12.196 -.399 12.595 1225 ---- ---- ---- ---- 11.995 -.396 12.391 1250 ---- ---- ---- ---- 11.799 -.393 12.192 1275 ---- ---- ---- ---- 11.608 -.388 11.996 1300 ---- ---- ---- ---- 11.420 -.385 11.805 1325 ---- ---- ---- ---- 11.236 -.382 11.618 1350 ---- ---- ---- ---- 11.056 -.378 11.434 1375 ---- ---- ---- ---- 10.880 -.374 11.254 1400 ---- ---- ---- ---- 10.707 -.371 11.078 1425 ---- ---- ---- ---- 10.538 -.367 10.905 1450 ---- ---- ---- ---- 10.371 -.365 10.736 1475 ---- ---- ---- ---- 10.208 -.361 10.569 1500 ---- ---- ---- ---- 10.048 -.358 10.406 1525 ---- ---- ---- ---- 9.891 -.355 10.246 1550 ---- ---- ---- ---- 9.737 -.352 10.089 1575 ---- ---- ---- ---- 9.586 -.348 9.934 1600 ---- ---- ---- ---- 9.437 -.345 9.782 1625 ---- ---- ---- ---- 9.291 -.342 9.633 1650 ---- ---- ---- ---- 9.147 -.339 9.486 1675 ---- ---- ---- ---- 9.006 -.336 9.342 1700 ---- ---- ---- ---- 8.866 -.334 9.200 1725 ---- ---- ---- ---- 8.730 -.330 9.060 1750 ---- ---- ---- ---- 8.595 -.327 8.922 1775 ---- ---- ---- ---- 8.462 -.325 8.787 1800 ---- ---- ---- ---- 8.332 -.321 8.653 1825 ---- ---- ---- ---- 8.203 -.319 8.522 1850 ---- ---- ---- ---- 8.076 -.316 8.392 1875 ---- ---- ---- ---- 7.951 -.314 8.265 1900 ---- ---- ---- ---- 7.829 -.310 8.139 1925 ---- ---- ---- ---- 7.709 -.308 8.017 1950 ---- ---- ---- ---- 7.592 -.305 7.897 1975 ---- ---- ---- ---- 7.478 -.302 7.780 2000 ---- ---- ---- ---- 7.366 -.300 7.666 2025 ---- ---- ---- ---- 7.258 -.297 7.555 2050 ---- ---- ---- ---- 7.153 -.294 7.447 2075 ---- ---- ---- ---- 7.052 -.292 7.344 2100 ---- ---- ---- ---- 6.955 -.289 7.244 2125 ---- ---- ---- ---- 6.862 -.286 7.148 2150 ---- ---- ---- ---- 6.773 -.283 7.056 2175 ---- ---- ---- ---- 6.688 -.282 6.970 2200 ---- ---- ---- ---- 6.609 -.278 6.887 2225 ---- ---- ---- ---- 6.534 -.276 6.810 2250 ---- ---- ---- ---- 6.465 -.274 6.739 2275 ---- ---- ---- ---- 6.401 -.271 6.672 2300 ---- ---- ---- ---- 6.342 -.269 6.611 2325 ---- ---- ---- ---- 6.288 -.267 6.555 2350 ---- ---- ---- ---- 6.238 -.265 6.503 2375 ---- ---- ---- ---- 6.193 -.263 6.456 2400 ---- ---- ---- ---- 6.151 -.262 6.413 2425 ---- ---- ---- ---- 6.114 -.259 6.373 2450 ---- ---- ---- ---- 6.079 -.258 6.337 2475 ---- ---- ---- ---- 6.048 -.256 6.304 2500 ---- ---- ---- ---- 6.019 -.254 6.273 2525 ---- ---- ---- ---- 5.992 -.253 6.245 2550 ---- ---- ---- ---- 5.967 -.252 6.219 2575 ---- ---- ---- ---- 5.944 -.250 6.194 2600 ---- ---- ---- ---- 5.921 -.249 6.170 2625 ---- ---- ---- ---- 5.900 -.247 6.147 2650 ---- ---- ---- ---- 5.879 -.246 6.125 2675 ---- ---- ---- ---- 5.859 -.244 6.103 2700 ---- ---- ---- ---- 5.839 -.243 6.082 2725 ---- ---- ---- ---- 5.819 -.243 6.062 2750 ---- ---- ---- ---- 5.800 -.241 6.041 2775 ---- ---- ---- ---- 5.781 -.241 6.022 2800 ---- ---- ---- ---- 5.764 -.239 6.003 2825 ---- ---- ---- ---- 5.746 -.238 5.984 2850 ---- ---- ---- ---- 5.729 -.237 5.966 2875 ---- ---- ---- ---- 5.713 -.236 5.949 2900 ---- ---- ---- ---- 5.697 -.235 5.932 2925 ---- ---- ---- ---- 5.682 -.234 5.916 2950 ---- ---- ---- ---- 5.668 -.233 5.901 2975 ---- ---- ---- ---- 5.654 -.232 5.886 3000 ---- ---- ---- ---- 5.641 -.232 5.873 3025 ---- ---- ---- ---- 5.629 -.231 5.860 3050 ---- ---- ---- ---- 5.618 -.229 5.847 3075 ---- ---- ---- ---- 5.607 -.229 5.836 3100 ---- ---- ---- ---- 5.598 -.227 5.825 3125 ---- ---- ---- ---- 5.589 -.227 5.816 3150 ---- ---- ---- ---- 5.580 -.227 5.807 3175 ---- ---- ---- ---- 5.573 -.225 5.798 3200 ---- ---- ---- ---- 5.566 -.224 5.790 3225 ---- ---- ---- ---- 5.559 -.225 5.784 3250 ---- ---- ---- ---- 5.554 -.223 5.777 3275 ---- ---- ---- ---- 5.549 -.223 5.772 3300 ---- ---- ---- ---- 5.544 -.223 5.767 3325 ---- ---- ---- ---- 5.540 -.222 5.762 3350 ---- ---- ---- ---- 5.537 -.221 5.758 3375 ---- ---- ---- ---- 5.535 -.220 5.755 3400 ---- ---- ---- ---- 5.533 -.220 5.753 3425 ---- ---- ---- ---- 5.531 -.220 5.751 3450 ---- ---- ---- ---- 5.530 -.219 5.749 3475 ---- ---- ---- ---- 5.530 -.218 5.748 3500 ---- ---- ---- ---- 5.530 -.218 5.748 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1994 2335 59660 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 78.875 +.484 78.391 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 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 1 .001 40 1325 ---- ---- ---- ---- .002 +.001 .001 3 1350 ---- ---- ---- ---- .002 +.001 .001 15 1375 ---- ---- ---- ---- .002 +.001 .001 11 1400 ---- ---- ---- ---- .003 +.001 2 .002 40 1425 ---- ---- ---- ---- .003 +.001 .002 24 1450 ---- ---- ---- ---- .004 +.001 .003 5 1475 ---- ---- ---- ---- .005 +.002 .003 25 1500 ---- ---- ---- ---- .005 +.001 .004 132 1525 ---- ---- ---- ---- .006 +.001 .005 18 1550 ---- ---- ---- ---- .008 +.002 .006 1 23 1575 ---- ---- ---- ---- .009 +.002 .007 6 1600 ---- ---- ---- ---- .011 +.002 1 .009 550 1625 ---- ---- ---- ---- .013 +.002 .011 14 1630 ---- ---- ---- ---- .013 +.002 .011 1 1635 ---- ---- ---- ---- .014 +.003 .011 1640 ---- ---- ---- ---- .014 +.002 .012 1 1645 ---- .013B ---- ---- .014 +.002 .012 1650 .016 .016 .014 .014 .015 +.002 6 .013 21 1655 ---- ---- ---- ---- .015 +.002 .013 2 1660 ---- ---- ---- ---- .016 +.003 .013 8 1665 ---- ---- ---- ---- .016 +.002 .014 1670 ---- ---- ---- ---- .017 +.003 .014 1675 .016 .016 .016 .016 .017 +.002 2 .015 33 1680 ---- ---- ---- ---- .018 +.003 .015 3 1685 ---- ---- ---- ---- .019 +.003 .016 2 1690 ---- ---- ---- ---- .019 +.003 .016 2 1695 ---- ---- ---- ---- .020 +.003 .017 27 1700 .017 .018B .017 .018B .020 +.003 2 .017 193 1705 ---- ---- ---- ---- .021 +.003 .018 9 1710 ---- .019B ---- .019B .022 +.004 .018 3 1715 ---- .020B ---- .020B .022 +.003 .019 10 1720 ---- .021B ---- .021B .023 +.004 .019 3 1725 ---- .021B ---- .021B .024 +.004 .020 24 1730 ---- .022B ---- .022B .024 +.003 .021 1 1735 ---- .023B ---- .023B .025 +.004 .021 12 1740 ---- .024B ---- .024B .026 +.004 .022 2 4 1745 ---- .026B ---- .026B .027 +.005 .022 2 1750 ---- .026B ---- .026B .028 +.005 6 .023 1 752 1755 ---- .027B ---- .027B .029 +.005 .024 1 1760 ---- .028B ---- .028B .030 +.006 .024 2 1765 .029 .030 .027A .027A .031 +.006 2 .025 1 1770 ---- .030B ---- .030B .032 +.006 .026 7 1775 ---- .032B ---- .032B .033 +.006 2 .027 53 1780 ---- .033B ---- .033B .034 +.006 .028 79 1785 ---- .035B ---- .035B .036 +.007 .029 1 14 1790 ---- .035B ---- .035B .037 +.007 .030 181 1795 ---- .037B ---- .037B .039 +.008 .031 1 30 1800 .034 .040 .031 .040 .040 +.008 23 .032 29 841 1805 ---- .040B ---- .040B .042 +.009 .033 15 1810 ---- .042B ---- .042B .043 +.009 .034 2 1815 ---- .044B .035A .035A .045 +.009 .036 11 1820 ---- .046B .036A .036A .047 +.010 .037 1 5 1825 ---- .049B .037A .037A .049 +.011 19 .038 35 1830 ---- .051B .039A .039A .051 +.011 .040 3 1835 ---- .053B .040A .040A .054 +.013 .041 1 2 1840 ---- .056B .041A .041A .056 +.013 1 .043 12 1845 ---- .058B .042A .042A .059 +.015 .044 8 1850 .057 .062B .044A .062B .061 +.015 118 .046 1 188 1855 ---- .064B .045A .064B .064 +.016 1 .048 23 1860 ---- .068B .047A .068B .067 +.017 .050 20 1865 ---- .071B .048A .071B .070 +.018 .052 4 1870 ---- .074B .051A .074B .073 +.019 .054 10 1875 ---- .079B .052A .079B .077 +.021 10 .056 5 49 1880 ---- .083B .054A .083B .080 +.022 .058 27 1885 ---- .086B .056A .086B .084 +.023 1 .061 46 1890 .070 .090B .059A .082A .088 +.025 5 .063 7 1895 .072 .096 .061A .086A .092 +.026 5 .066 21 1900 .075 .105 .063A .095 .096 +.027 183 .069 29 520 1905 .079 .104B .066A .094A .101 +.029 9 .072 18 1910 .082 .110B .069A .098A .106 +.031 18 .075 9 1915 .087 .115B .071A .115B .111 +.033 6 .078 23 1920 .089 .121B .074A .121B .116 +.034 3 .082 1 38 1925 .102 .128B .078A .122 .122 +.037 26 .085 127 1930 .099 .134B .081A .134B .128 +.039 3 .089 6 1935 .103 .141B .084A .141B .134 +.041 3 .093 9 1940 .107 .148B .088A .148B .141 +.043 25 .098 14 1945 ---- .159B .092A .159B .148 +.046 .102 56 1950 .092 .166B .092 .166B .155 +.048 49 .107 198 382 1955 .168 .177B .100A .168 .163 +.051 2 .112 1 41 1960 ---- .182B .104A .182B .171 +.054 .117 7 1965 .140 .191B .109A .191B .180 +.057 1 .123 9 1970 ---- .203B .114A .203B .189 +.060 .129 42 1975 .166 .213B .119A .203B .198 +.063 73 .135 27 213 1980 ---- .222B .125A .222B .208 +.067 .141 1 5 1985 ---- .235B .130A .235B .218 +.070 .148 19 1990 ---- .246B .136A .246B .229 +.074 .155 13 1995 ---- .258B .142A .258B .240 +.078 .162 20 25 2000 .194 .271B .149A .259B .252 +.082 69 .170 43 895 2005 ---- .284B .155A .284B .264 +.086 .178 20 24 2010 ---- .298B .163A .298B .277 +.090 .187 5 2015 .290 .312B .170A .312B .291 +.095 1 .196 8 2020 .278 .327B .178A .327B .305 +.100 3 .205 2 45 2025 ---- .342B .186A .342B .319 +.104 22 .215 20 156 2030 ---- .358B .195A .358B .334 +.109 .225 44 2035 ---- .376B .204A .376B .350 +.114 .236 13 2040 .355 .389B .213A .377B .366 +.119 3 .247 11 24 2045 ---- .407B .223A .407B .383 +.124 .259 10 2050 .295 .428B .233A .412B .400 +.129 41 .271 57 321 2055 ---- .445B .244A .445B .418 +.134 .284 2 2060 ---- .464B .255A .464B .437 +.140 .297 33 2065 ---- .484B .267A .484B .456 +.145 .311 1 58 2070 ---- .505B .279A .505B .476 +.150 .326 96 2075 .493 .527B .292A .447A .496 +.155 14 .341 12 30 2080 .444 .549B .306A .549B .518 +.162 1 .356 27 2085 ---- .576B .320A .576B .539 +.167 .372 5 2090 .463 .597B .335A .597B .562 +.173 4 .389 3 31 2095 ---- .620B .350A .620B .585 +.179 .406 1 5 2100 .468 .647B .367A .632B .609 +.185 13 .424 32 602 2105 ---- .671B .383A .671B .633 +.190 .443 90 2110 ---- .697B .400A .697B .658 +.196 .462 6 2115 .679 .724B .417A .703B .684 +.202 3 .482 21 2120 .600 .751B .435A .589A .710 +.208 2 .502 1 47 2125 .572 .779B .453A .779B .737 +.214 12 .523 21 95 2130 .691 .809B .472A .788B .765 +.220 7 .545 33 2135 .628 .837B .492A .837B .793 +.225 1 .568 10 2140 ---- .867B .512A .867B .822 +.231 .591 4 9 2145 ---- .897B .533A .897B .852 +.238 .614 4 22 2150 .603 .929B .555A .879A .882 +.243 8 .639 12 419 2155 ---- .961B .578A .961B .913 +.250 .663 7 2160 .790 .994B .601A .863A .945 +.256 3 .689 2 96 2165 ---- 1.027B .625A 1.025B .977 +.262 .715 1 8 2170 ---- 1.061B .650A 1.058B 1.009 +.267 .742 2 8 2175 .682 1.095B .675A 1.095B 1.043 +.274 1 .769 7 18 2180 ---- 1.129B .700A 1.127B 1.076 +.279 .797 4 11 2185 ---- 1.165B .727A 1.162B 1.111 +.285 .826 57 2190 ---- 1.200B .754A 1.198B 1.146 +.291 .855 1 7 2195 ---- 1.237B .782A 1.234B 1.181 +.296 .885 4 2200 .900 1.275B .810A 1.244B 1.217 +.301 11 .916 2 129 2205 ---- 1.259B .839A 1.258B 1.254 +.307 .947 30 2210 ---- 1.297B .868A 1.270B 1.291 +.313 .978 1 3 2215 ---- 1.335B .897A 1.279B 1.328 +.318 1.010 3 2220 ---- 1.374B .928A 1.285B 1.366 +.323 1.043 10 2225 ---- 1.465B .959A 1.465B 1.404 +.328 1.076 8 2230 ---- 1.454B .990A 1.267B 1.443 +.333 1.110 1 2235 ---- 1.494B 1.023A 1.267B 1.483 +.338 1.145 10 2240 1.207 1.536B 1.057A 1.057A 1.522 +.343 4 1.179 6 2245 ---- 1.576B 1.090A 1.273B 1.562 +.347 1.215 5 2250 ---- 1.667B 1.121A 1.667B 1.603 +.352 4 1.251 17 2255 ---- 1.660B 1.159A 1.159A 1.644 +.357 1.287 2260 1.221 1.702B 1.194A 1.269B 1.685 +.361 3 1.324 3 2265 ---- 1.744B 1.229A 1.229A 1.726 +.365 1.361 2 2270 ---- 1.786B 1.265A 1.265A 1.768 +.369 1.399 4 2275 ---- 1.876B 1.300A 1.876B 1.811 +.373 1.438 1 5 2280 ---- 1.872B 1.390A 1.390A 1.853 +.377 1.476 3 2285 ---- 1.915B 1.428A 1.428A 1.896 +.381 1.515 7 2290 ---- 1.959B 1.467A 1.467A 1.939 +.384 1.555 3 2295 ---- 2.003B 1.506A 1.506A 1.982 +.387 1.595 5 2300 1.856 2.095B 1.490A 2.095B 2.026 +.391 2 1.635 1 35 2305 ---- 2.092B 1.585A 1.585A 2.070 +.394 1.676 10 2310 ---- 2.136B 1.625A 1.625A 2.114 +.397 1.717 2315 ---- 2.181B 1.665A 1.665A 2.159 +.401 1.758 1 2320 ---- 2.226B 1.706A 1.706A 2.203 +.403 1.800 2325 2.203 2.317B 1.690A 2.197A 2.248 +.406 1 1.842 6 2330 ---- 2.316B 1.789A 1.789A 2.293 +.409 1.884 2 2335 ---- 2.362B 1.830A 1.830A 2.338 +.411 1.927 10 2340 ---- 2.408B 1.871A 1.871A 2.384 +.414 1.970 2345 ---- 2.454B 1.913A 1.913A 2.430 +.417 2.013 2350 ---- 2.547B 1.899A 2.547B 2.475 +.418 2.057 5 2355 ---- 2.484B 1.998A 1.998A 2.521 +.420 2.101 2360 ---- 2.478B 2.041A 2.041A 2.568 +.423 2.145 2365 ---- 2.491B 2.084A 2.084A 2.614 +.425 2.189 2370 ---- 2.498B 2.128A 2.128A 2.661 +.428 2.233 2375 2.292 2.778B 2.114A 2.778B 2.707 +.429 1 2.278 7 2380 ---- 2.472B 2.214A 2.214A 2.754 +.431 2.323 2385 ---- 2.480B 2.258A 2.258A 2.801 +.433 2.368 2390 ---- 2.526B 2.302A 2.302A 2.848 +.435 2.413 2395 ---- 2.502B 2.347A 2.347A 2.895 +.436 2.459 2400 2.500 3.015B 2.333A 2.805A 2.943 +.438 3 2.505 23 2405 ---- ---- 2.435A 2.435A 2.990 +.439 2.551 2410 ---- ---- 2.479A 2.479A 3.038 +.441 2.597 2415 ---- ---- 2.524A 2.524A 3.085 +.442 2.643 2420 ---- ---- 2.569A 2.569A 3.133 +.444 2.689 2425 ---- 3.252B 2.560A 3.252B 3.181 +.445 2.736 16 2450 ---- 3.492B 2.791A 3.492B 3.422 +.452 2.970 6 2475 3.471 3.735B 3.026A 3.408A 3.664 +.457 3 3.207 5 2500 ---- 3.979B 3.264A 3.979B 3.908 +.461 3.447 3 31 2525 ---- 4.104B 3.503A 4.104B 4.153 +.465 3.688 9 2550 3.819 4.050B 3.744A 3.758A 4.399 +.468 4 3.931 2 2575 ---- 4.183B 3.987A 3.987A 4.645 +.470 4.175 3 2600 ---- ---- 4.230A 4.230A 4.892 +.472 4.420 2 2625 ---- ---- ---- ---- 5.140 +.474 4.666 2 2650 ---- ---- ---- ---- 5.388 +.476 4.912 2675 ---- ---- ---- ---- 5.636 +.477 5.159 3 2700 ---- ---- ---- ---- 5.884 +.477 5.407 2 2725 ---- ---- ---- ---- 6.133 +.478 5.655 4 2750 ---- ---- ---- ---- 6.382 +.479 5.903 1 2775 ---- ---- ---- ---- 6.630 +.479 6.151 1 2800 ---- ---- ---- ---- 6.880 +.480 6.400 3 2825 ---- ---- ---- ---- 7.129 +.481 6.648 2850 ---- ---- ---- ---- 7.378 +.481 6.897 1 2875 ---- ---- ---- ---- 7.627 +.481 7.146 1 2900 ---- ---- ---- ---- 7.877 +.482 7.395 3 2925 ---- ---- ---- ---- 8.126 +.481 7.645 1 2950 ---- ---- ---- ---- 8.376 +.482 7.894 2975 ---- ---- ---- ---- 8.626 +.483 8.143 1 3000 ---- ---- ---- ---- 8.875 +.482 8.393 3025 ---- ---- ---- ---- 9.125 +.483 8.642 1 3050 ---- ---- ---- ---- 9.375 +.483 8.892 3075 ---- ---- ---- ---- 9.625 +.483 9.142 3100 ---- ---- ---- ---- 9.875 +.484 9.391 1 3125 ---- ---- ---- ---- 10.125 +.484 9.641 3150 ---- ---- ---- ---- 10.375 +.484 9.891 3175 ---- ---- ---- ---- 10.625 +.484 10.141 3200 ---- ---- ---- ---- 10.875 +.484 10.391 3225 ---- ---- ---- ---- 11.125 +.484 10.641 3250 ---- ---- ---- ---- 11.375 +.484 10.891 3300 ---- ---- ---- ---- 11.875 +.484 11.391 3400 ---- ---- ---- ---- 12.875 +.484 12.391 3500 ---- ---- ---- ---- 13.875 +.484 13.391 3600 ---- ---- ---- ---- 14.875 +.484 14.391 3700 ---- ---- ---- ---- 15.875 +.484 15.391 3800 ---- ---- ---- ---- 16.875 +.484 16.391 3900 ---- ---- ---- ---- 17.875 +.484 17.391 4000 ---- ---- ---- ---- 18.875 +.484 18.391 4200 ---- ---- ---- ---- 20.875 +.484 20.391 4500 ---- ---- ---- ---- 23.875 +.484 23.391 5000 ---- ---- ---- ---- 28.875 +.484 28.391 6000 ---- ---- ---- ---- 38.875 +.484 38.391 7000 ---- ---- ---- ---- 48.875 +.484 48.391 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 1050 ---- ---- ---- ---- .002 +.001 .001 1075 ---- ---- ---- ---- .002 +.001 .001 1100 ---- ---- ---- ---- .003 +.002 .001 1125 ---- ---- ---- ---- .003 +.002 .001 1150 ---- ---- ---- ---- .004 +.002 .002 1175 ---- ---- ---- ---- .005 +.003 .002 1200 ---- ---- ---- ---- .005 +.003 .002 4 1225 ---- ---- ---- ---- .006 +.003 .003 1 1250 ---- ---- ---- ---- .007 +.003 .004 3 1275 ---- ---- ---- ---- .008 +.003 .005 6 1300 ---- ---- ---- ---- .009 +.003 .006 9 1325 ---- ---- ---- ---- .010 +.003 .007 2 1350 ---- ---- ---- ---- .012 +.003 .009 26 1375 ---- ---- ---- ---- .013 +.002 .011 4 1400 ---- ---- ---- ---- .015 +.002 1 .013 10 1425 ---- ---- ---- ---- .017 +.001 .016 5 16 1450 ---- ---- ---- ---- .020 +.001 .019 5 1475 ---- ---- ---- ---- .022 UNCH .022 2 1500 ---- ---- ---- ---- .025 UNCH 1 .025 2 9 1525 ---- .029B ---- .029B .029 +.001 .028 3 1550 ---- .032B ---- .032B .034 +.003 .031 8 143 1575 ---- .037B ---- .037B .038 +.003 .035 3 16 1600 ---- .042B ---- .042B .044 +.005 1 .039 2 221 1625 ---- .050B ---- .050B .050 +.006 .044 11 1650 ---- .058B ---- .058B .057 +.006 1 .051 15 101 1675 ---- .068B ---- .068B .065 +.007 .058 13 1700 ---- .079B ---- .079B .075 +.008 1 .067 1 190 1725 ---- .091B .076A .091B .087 +.010 .077 39 1730 ---- .093B .078A .093B .090 +.011 .079 108 1735 ---- .096B .080A .096B .092 +.011 .081 12 1740 ---- .100B .082A .100B .095 +.011 .084 1 1745 ---- .103B .085A .103B .098 +.012 .086 1 1750 .105 .106B .086A .099A .101 +.012 4 .089 1 143 1755 ---- .109B .089A .109B .104 +.013 .091 44 1760 ---- .112B .092A .112B .108 +.014 .094 1 1765 ---- .116B .094A .116B .111 +.014 .097 5 1770 ---- .120B .097A .120B .114 +.014 .100 10 1775 ---- .125B .099A .125B .118 +.015 .103 3 1780 ---- .128B .102A .128B .122 +.016 .106 1785 ---- .133B .105A .133B .126 +.017 .109 1790 ---- .137B .108A .137B .130 +.018 .112 1795 ---- .141B .111A .141B .134 +.018 1 .116 10 1800 .124 .147B .114A .147B .138 +.019 20 .119 269 205 1805 ---- .151B .117A .151B .143 +.020 .123 1810 ---- .157B .120A .157B .148 +.022 .126 1 1815 ---- .161B .123A .161B .152 +.022 .130 1820 ---- .166B .127A .166B .157 +.023 .134 1 1825 .147 .172B .131A .172B .163 +.025 2 .138 44 1830 ---- .178B .134A .178B .168 +.026 .142 5 1835 ---- .183B .139A .183B .174 +.028 .146 1840 ---- .190B .143A .190B .179 +.028 .151 1845 ---- .196B .147A .196B .185 +.030 .155 19 1850 .188 .203B .151A .190B .191 +.031 4 .160 2 39 1855 ---- .209B .155A .209B .198 +.033 .165 2 1860 ---- .216B .160A .216B .204 +.034 .170 1865 ---- .223B .165A .223B .211 +.036 .175 20 1870 ---- .231B .169A .231B .218 +.038 1 .180 7 1875 ---- .239B .174A .239B .226 +.040 .186 7 1880 ---- .246B .180A .246B .233 +.041 .192 1885 ---- .255B .185A .255B .241 +.044 .197 1 1890 ---- .263B .190A .263B .249 +.046 .203 10 1895 ---- .272B .196A .272B .257 +.047 .210 5 1900 .257 .281B .202A .266B .266 +.050 120 .216 15 1905 ---- .290B .208A .290B .275 +.052 .223 10 1910 .287 .300B .214A .287 .284 +.054 10 .230 20 1915 ---- .310B .221A .310B .293 +.056 .237 1920 .307 .320B .228A .300A .303 +.059 10 .244 1925 ---- .331B .235A .331B .313 +.061 .252 2 1930 .329 .342B .242A .329 .324 +.064 3 .260 1935 ---- .353B .249A .353B .334 +.066 .268 1940 ---- .365B .257A .365B .345 +.069 .276 10 1945 ---- .378B .264A .378B .357 +.072 .285 1950 ---- .390B .272A .390B .369 +.076 11 .293 27 1955 ---- .403B .281A .403B .381 +.078 .303 1960 .300 .416B .289A .416B .393 +.081 10 .312 1 1965 .408 .430B .298A .409B .406 +.084 1 .322 1970 ---- .444B .307A .444B .419 +.087 .332 1975 ---- .459B .316A .459B .433 +.091 .342 12 1980 ---- .473B .326A .473B .447 +.094 .353 7 1985 ---- .488B .336A .488B .461 +.097 .364 5 1990 ---- .504B .346A .504B .476 +.101 .375 1995 ---- .521B .357A .521B .491 +.104 .387 5 2000 .505 .537B .368A .514B .507 +.108 3 .399 150 261 2005 ---- .554B .379A .554B .523 +.111 .412 2010 ---- .571B .391A .571B .539 +.115 .424 2015 ---- .589B .402A .589B .556 +.118 .438 2020 ---- .607B .415A .607B .574 +.123 .451 2025 ---- .626B .427A .626B .591 +.126 .465 2 2030 ---- .645B .440A .645B .610 +.130 .480 5 2035 ---- .664B .454A .664B .629 +.134 .495 2040 ---- .684B .467A .684B .648 +.138 .510 2 2045 ---- .705B .481A .705B .668 +.142 .526 2050 ---- .725B .496A .725B .688 +.146 .542 11 2055 ---- .747B .511A .747B .709 +.150 .559 1 2060 ---- .768B .526A .768B .730 +.154 .576 2 2065 ---- .790B .543A .790B .752 +.159 .593 11 2070 .711 .813B .560A .813B .774 +.163 5 .611 2075 .576 .836B .576 .808B .796 +.166 4 .630 3 2080 ---- .860B .593A .860B .820 +.171 10 .649 10 2085 ---- .883B .610A .883B .843 +.175 .668 2090 ---- .908B .628A .908B .867 +.179 .688 2095 ---- .933B .647A .933B .891 +.183 .708 42 14 2100 .820 .958B .665A .855A .916 +.187 106 .729 21 2105 ---- .984B .685A .984B .941 +.191 .750 2110 ---- 1.011B .704A 1.011B .966 +.195 18 .771 2115 ---- 1.037B .724A 1.037B .992 +.199 2 .793 2120 ---- 1.064B .745A 1.064B 1.018 +.203 .815 22 2125 ---- 1.092B .766A 1.092B 1.045 +.207 .838 1 16 2130 ---- 1.120B .787A 1.120B 1.072 +.211 .861 8 2135 ---- 1.148B .809A 1.148B 1.100 +.215 .885 2140 ---- 1.177B .831A 1.177B 1.128 +.219 .909 7 2145 ---- 1.203B .854A 1.203B 1.157 +.223 .934 16 16 2150 ---- 1.233B .877A 1.233B 1.186 +.227 11 .959 1 56 2155 ---- 1.263B .901A 1.263B 1.215 +.231 10 .984 2160 ---- 1.295B .925A 1.295B 1.245 +.235 1.010 2165 ---- 1.326B .950A 1.326B 1.276 +.240 1.036 2170 ---- 1.357B .975A 1.357B 1.307 +.244 1.063 2175 ---- 1.390B 1.000A 1.390B 1.338 +.248 1.090 2 2180 ---- 1.423B 1.026A 1.423B 1.370 +.252 1.118 1 2185 ---- 1.456B 1.052A 1.456B 1.402 +.256 1.146 10 2190 ---- 1.487B 1.079A 1.485B 1.435 +.260 1.175 1 2195 ---- 1.521B 1.107A 1.511B 1.468 +.264 1.204 2200 ---- 1.557B 1.134A 1.557B 1.502 +.269 1.233 1 159 2205 ---- 1.590B 1.163A 1.578B 1.536 +.273 1.263 2210 ---- 1.625B 1.191A 1.617B 1.570 +.276 1.294 2215 ---- 1.660B 1.220A 1.652B 1.605 +.280 1.325 2220 ---- 1.695B 1.250A 1.688B 1.641 +.285 1.356 2225 ---- 1.733B 1.279A 1.733B 1.676 +.289 1.387 4 2230 ---- 1.768B 1.310A 1.760B 1.712 +.293 1.419 2235 ---- 1.804B 1.340A 1.796B 1.748 +.296 1.452 2240 ---- 1.841B 1.372A 1.836B 1.785 +.301 1.484 2245 ---- 1.861B 1.403A 1.861B 1.822 +.304 1.518 2250 ---- 1.918B 1.435A 1.917B 1.859 +.308 2 1.551 5 2255 ---- 1.881B 1.466A 1.876B 1.896 +.311 1.585 2260 ---- 1.920B 1.499A 1.873B 1.934 +.314 1.620 2265 ---- 1.958B 1.532A 1.882B 1.972 +.318 1.654 2270 ---- 1.997B 1.569A 1.884B 2.011 +.322 1.689 2275 ---- 2.110B 1.599A 2.110B 2.050 +.325 1.725 1 2280 ---- 2.076B 1.637A 1.891B 2.088 +.328 1.760 2285 ---- 2.115B 1.673A 1.905B 2.128 +.331 1.797 2290 ---- 2.156B 1.707A 1.895B 2.167 +.334 1.833 2295 ---- 2.196B 1.743A 1.908B 2.207 +.337 1.870 2300 ---- 2.310B 1.775A 2.310B 2.247 +.340 2 1.907 9 2305 ---- 2.277B 1.814A 1.814A 2.287 +.343 1.944 2310 ---- 2.318B 1.850A 1.850A 2.328 +.346 1.982 2315 ---- 2.360B 1.887A 1.887A 2.369 +.349 2.020 2320 ---- 2.402B 1.924A 1.924A 2.410 +.352 2.058 2325 ---- 2.517B 1.957A 2.517B 2.451 +.354 2.097 2330 ---- 2.484B 2.073A 2.073A 2.493 +.357 2.136 2335 ---- 2.527B 2.111A 2.111A 2.534 +.359 2.175 2340 ---- 2.569B 2.149A 2.149A 2.576 +.362 2.214 2345 ---- 2.612B 2.187A 2.187A 2.618 +.364 2.254 4 2350 ---- 2.729B 2.148A 2.729B 2.661 +.367 2.294 2355 ---- 2.698B 2.264A 2.264A 2.703 +.369 2.334 2360 ---- 2.742B 2.303A 2.303A 2.746 +.371 2.375 2365 ---- 2.785B 2.342A 2.342A 2.789 +.374 2.415 2370 ---- 2.829B 2.382A 2.382A 2.832 +.376 2.456 2375 ---- 2.945B 2.345A 2.945B 2.875 +.378 2.497 2 2380 ---- 2.919B 2.461A 2.461A 2.919 +.380 2.539 2385 ---- 2.963B 2.501A 2.501A 2.963 +.383 2.580 2390 ---- 3.007B 2.541A 2.541A 3.006 +.384 2.622 2395 ---- 3.052B 2.581A 2.581A 3.050 +.386 2.664 2400 ---- 3.165B 2.549A 3.165B 3.095 +.389 2.706 2 2405 ---- 3.141B 2.662A 2.662A 3.139 +.390 2.749 2410 ---- 3.187B 2.703A 2.703A 3.183 +.392 2.791 2415 ---- 3.232B 2.745A 2.745A 3.228 +.394 2.834 2420 ---- 3.278B 2.786A 2.786A 3.273 +.396 2.877 2425 ---- 3.389B 2.759A 3.389B 3.318 +.398 2.920 2450 ---- 3.617B 2.973A 3.617B 3.544 +.406 3.138 1 2475 ---- 3.845B 3.191A 3.845B 3.774 +.414 3.360 2500 ---- 4.077B 3.415A 4.077B 4.006 +.421 3.585 2 2525 ---- 4.312B 3.639A 4.312B 4.240 +.428 3.812 2 2550 ---- 4.548B 3.867A 4.548B 4.476 +.433 4.043 2575 ---- 4.785B 4.099A 4.785B 4.714 +.439 4.275 2600 ---- 5.024B 4.331A 5.024B 4.953 +.443 4.510 2625 ---- 5.265B 4.566A 5.265B 5.193 +.447 4.746 2650 ---- 5.506B 4.802A 5.506B 5.434 +.450 4.984 2675 ---- 5.748B 5.040A 5.748B 5.677 +.454 5.223 2700 ---- 5.992B 5.280A 5.992B 5.920 +.456 5.464 3 2725 ---- 6.237B 5.520A 6.237B 6.164 +.459 5.705 1 1 2750 ---- 6.352B 5.761A 6.352B 6.409 +.462 5.947 2775 ---- 6.378B 6.004A 6.375B 6.654 +.463 6.191 2800 ---- 6.489B 6.248A 6.489B 6.900 +.465 6.435 2825 ---- ---- 6.492A 6.492A 7.147 +.468 6.679 2850 ---- ---- ---- ---- 7.393 +.468 6.925 1 2875 ---- ---- ---- ---- 7.641 +.471 7.170 2900 ---- ---- ---- ---- 7.888 +.472 7.416 2925 ---- ---- ---- ---- 8.136 +.473 7.663 1 2950 ---- ---- ---- ---- 8.384 +.474 7.910 2975 ---- ---- ---- ---- 8.633 +.476 8.157 3000 ---- ---- ---- ---- 8.881 +.476 8.405 3025 ---- ---- ---- ---- 9.130 +.477 8.653 3050 ---- ---- ---- ---- 9.379 +.478 8.901 3075 ---- ---- ---- ---- 9.628 +.479 9.149 3100 ---- ---- ---- ---- 9.877 +.479 9.398 3125 ---- ---- ---- ---- 10.127 +.481 9.646 4 3150 ---- ---- ---- ---- 10.376 +.481 9.895 3175 ---- ---- ---- ---- 10.626 +.482 10.144 3200 ---- ---- ---- ---- 10.875 +.482 10.393 2 3225 ---- ---- ---- ---- 11.125 +.482 10.643 3400 ---- ---- ---- ---- 12.875 +.484 12.391 2 3500 ---- ---- ---- ---- 13.875 +.484 13.391 3600 ---- ---- ---- ---- 14.875 +.484 14.391 3800 ---- ---- ---- ---- 16.875 +.484 16.391 4000 ---- ---- ---- ---- 18.875 +.484 18.391 4500 ---- ---- ---- ---- 23.875 +.484 23.391 5000 ---- ---- ---- ---- 28.875 +.484 28.391 5500 ---- ---- ---- ---- 33.875 +.484 33.391 6000 ---- ---- ---- ---- 38.875 +.484 38.391 6500 ---- ---- ---- ---- 43.875 +.484 43.391 7000 ---- ---- ---- ---- 48.875 +.484 48.391 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- 78.875 +.484 78.391 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 .017 .017 .017 .017 UNCH 1 .017 11 1275 ---- ---- ---- ---- .019 UNCH .019 1300 ---- ---- ---- ---- .021 UNCH .021 245 1325 ---- ---- ---- ---- .023 UNCH .023 2 1350 ---- ---- ---- ---- .026 UNCH .026 6 1375 ---- ---- ---- ---- .029 +.001 .028 5 1400 ---- ---- ---- ---- .032 UNCH .032 210 1425 ---- ---- ---- ---- .036 +.001 .035 3 1450 ---- ---- ---- ---- .041 +.002 .039 91 1475 ---- ---- ---- ---- .046 +.002 .044 7 1500 ---- .050B ---- .050B .052 +.003 .049 7 369 1525 ---- .057B ---- .057B .058 +.003 .055 13 1550 ---- .064B ---- .064B .066 +.004 .062 260 1575 ---- .073B ---- .073B .075 +.005 2 .070 16 1600 ---- .086B ---- .086B .085 +.007 1 .078 38 1625 .089 .097B .089 .097B .096 +.008 100 .088 75 1650 ---- .111B ---- .111B .109 +.010 .099 64 1675 ---- .127B ---- .127B .124 +.012 2 .112 12 1700 ---- .146B .125A .146B .142 +.016 2 .126 5 304 1725 ---- .167B .140A .167B .162 +.019 .143 7 35 1750 ---- .192B .158A .192B .186 +.024 .162 132 1775 ---- .220B .179A .220B .213 +.029 .184 3 1800 .221 .252B .201A .241B .244 +.035 6 .209 5 741 1825 ---- .290B .227A .290B .280 +.042 1 .238 4 45 1850 ---- .332B .257A .332B .321 +.050 .271 24 1875 ---- .381B .292A .381B .368 +.059 1 .309 226 1900 ---- .437B .331A .437B .421 +.069 .352 100 142 1925 ---- .500B .376A .500B .482 +.081 1 .401 46 1930 ---- .514B .385A .514B .495 +.083 .412 1935 ---- .528B .395A .528B .508 +.085 .423 1940 ---- .542B .405A .542B .522 +.088 .434 1945 ---- .556B .416A .556B .536 +.091 .445 1950 ---- .571B .426A .571B .550 +.093 .457 132 1955 ---- .586B .436A .586B .565 +.096 .469 1960 ---- .602B .448A .602B .580 +.099 .481 7 1965 ---- .618B .459A .618B .595 +.102 .493 1970 ---- .634B .471A .634B .610 +.104 .506 1975 ---- .651B .483A .651B .626 +.107 .519 33 1980 ---- .668B .495A .668B .643 +.110 .533 1985 ---- .685B .508A .685B .659 +.113 .546 1990 ---- .703B .521A .703B .676 +.115 .561 1995 ---- .721B .535A .721B .693 +.118 .575 2000 .695 .739B .548A .716 .711 +.121 25 .590 242 435 2005 ---- .758B .562A .758B .729 +.124 .605 2010 ---- .777B .576A .777B .748 +.128 .620 2015 ---- .796B .589A .796B .766 +.130 .636 2020 ---- .816B .605A .816B .786 +.134 .652 2025 ---- .836B .619A .836B .805 +.137 .668 31 2030 ---- .857B .636A .857B .825 +.140 .685 2035 ---- .878B .652A .878B .845 +.143 .702 2040 ---- .899B .667A .899B .866 +.147 .719 2045 ---- .921B .684A .921B .887 +.150 .737 2050 ---- .943B .700A .943B .908 +.153 .755 7 13 2055 ---- .965B .717A .965B .930 +.156 .774 2060 ---- .988B .736A .988B .952 +.160 .792 2065 .968 1.011B .753A .922A .975 +.163 150 .812 2070 ---- 1.035B .771A 1.035B .998 +.167 .831 2075 ---- 1.059B .790A 1.059B 1.021 +.170 .851 1 157 2080 ---- 1.083B .809A 1.083B 1.045 +.173 .872 2085 ---- 1.108B .830A 1.108B 1.069 +.177 .892 2090 ---- 1.133B .849A 1.133B 1.094 +.181 .913 2095 ---- 1.158B .870A 1.158B 1.119 +.184 .935 1 1 2100 ---- 1.184B .889A 1.184B 1.144 +.187 2 .957 126 2105 ---- 1.211B .910A 1.211B 1.170 +.191 .979 2110 ---- 1.237B .933A 1.237B 1.196 +.194 1.002 2115 ---- 1.264B .953A 1.264B 1.222 +.197 1.025 2120 ---- 1.291B .976A 1.291B 1.249 +.201 1.048 2125 ---- 1.319B 1.000A 1.319B 1.276 +.204 1.072 9 2130 ---- 1.348B 1.023A 1.348B 1.304 +.208 1.096 2135 ---- 1.376B 1.045A 1.376B 1.332 +.211 1.121 2140 ---- 1.405B 1.068A 1.405B 1.360 +.214 1.146 2145 ---- 1.434B 1.093A 1.434B 1.389 +.218 1.171 2150 ---- 1.460B 1.117A 1.460B 1.418 +.221 1.197 163 2155 1.253 1.490B 1.141A 1.141A 1.447 +.224 1 1.223 2160 ---- 1.521B 1.166A 1.521B 1.477 +.227 1.250 2165 ---- 1.551B 1.192A 1.551B 1.508 +.232 1.276 2170 ---- 1.583B 1.217A 1.583B 1.538 +.234 1.304 2175 ---- 1.615B 1.243A 1.615B 1.569 +.238 1.331 4 14 2180 ---- 1.646B 1.270A 1.646B 1.600 +.241 1.359 2185 ---- 1.679B 1.297A 1.679B 1.632 +.244 1.388 2190 ---- 1.711B 1.324A 1.711B 1.664 +.248 1.416 2195 ---- 1.745B 1.351A 1.745B 1.696 +.250 1.446 2200 ---- 1.778B 1.379A 1.778B 1.729 +.254 1.475 106 2205 ---- 1.812B 1.408A 1.812B 1.762 +.257 1.505 2210 ---- 1.846B 1.436A 1.846B 1.795 +.260 1.535 2215 ---- 1.880B 1.465A 1.880B 1.829 +.264 1.565 4 2220 ---- 1.909B 1.494A 1.898B 1.863 +.267 1.596 2225 ---- 1.949B 1.524A 1.948B 1.897 +.270 1.627 2 2230 ---- 1.979B 1.554A 1.969B 1.931 +.272 1.659 2235 ---- 2.015B 1.584A 1.999B 1.966 +.275 1.691 2240 ---- 2.050B 1.615A 2.040B 2.001 +.278 1.723 2245 ---- 2.086B 1.646A 2.076B 2.037 +.282 1.755 2250 ---- 2.127B 1.677A 2.127B 2.072 +.284 1.788 13 2255 ---- 2.159B 1.709A 2.149B 2.109 +.288 1.821 2260 ---- 2.196B 1.741A 2.186B 2.145 +.290 1.855 2265 ---- 2.233B 1.773A 2.223B 2.181 +.293 1.888 2270 ---- 2.270B 1.806A 2.263B 2.218 +.295 1.923 2275 ---- 2.313B 1.839A 2.313B 2.255 +.298 1.957 2 2280 ---- 2.346B 1.872A 2.335B 2.293 +.302 1.991 2285 ---- 2.361B 1.906A 2.361B 2.330 +.304 2.026 2290 ---- 2.362B 1.939A 2.354B 2.368 +.306 2.062 2295 ---- 2.373B 1.982A 2.365B 2.406 +.309 2.097 2300 ---- 2.505B 2.008A 2.504B 2.445 +.312 2.133 54 2305 ---- 2.452B 2.051A 2.380B 2.483 +.314 2.169 2310 ---- 2.491B 2.086A 2.390B 2.522 +.317 2.205 2315 ---- 2.530B 2.120A 2.395B 2.561 +.320 2.241 2320 ---- 2.570B 2.156A 2.405B 2.601 +.323 2.278 2 2 2325 ---- 2.701B 2.185A 2.701B 2.640 +.325 2.315 4 2330 ---- 2.651B 2.228A 2.414B 2.680 +.328 2.352 2335 ---- 2.692B 2.264A 2.422B 2.720 +.330 2.390 2340 ---- 2.733B 2.301A 2.301A 2.760 +.332 2.428 2345 ---- 2.774B 2.337A 2.337A 2.801 +.335 2.466 2350 2.507 2.904B 2.368A 2.368A 2.841 +.337 1 2.504 12 2355 ---- 2.858B 2.412A 2.412A 2.882 +.340 2.542 2360 ---- ---- ---- 2.450A 2.923 ---- ---- 2375 ---- 3.111B 2.558A 3.111B 3.047 +.349 2.698 1 2400 ---- 3.323B 2.753A 3.323B 3.257 +.360 2.897 10 2425 3.017 3.537B 2.952A 2.952A 3.471 +.370 1 3.101 4 2450 ---- 3.756B 3.158A 3.756B 3.689 +.380 3.309 2 2475 ---- 3.977B 3.366A 3.976B 3.909 +.387 3.522 2 2500 ---- 4.201B 3.579A 4.201B 4.133 +.395 3.738 5 2525 ---- 4.427B 3.795A 4.427B 4.358 +.401 3.957 2550 ---- 4.657B 4.014A 4.657B 4.586 +.407 4.179 1 2575 ---- 4.885B 4.238A 4.885B 4.816 +.412 4.404 2600 ---- 5.117B 4.461A 5.117B 5.048 +.418 4.630 6 2625 ---- 5.352B 4.689A 5.352B 5.281 +.422 4.859 2650 ---- 5.586B 4.916A 5.586B 5.516 +.427 5.089 5 2675 ---- 5.822B 5.147A 5.822B 5.752 +.431 5.321 2700 ---- 6.060B 5.380A 6.060B 5.989 +.435 5.554 20 2725 ---- 6.298B 5.613A 6.298B 6.228 +.439 5.789 1 2750 ---- 6.538B 5.848A 6.536B 6.467 +.443 6.024 2 2775 ---- 6.778B 6.084A 6.777B 6.707 +.446 6.261 2800 ---- 7.020B 6.323A 7.020B 6.949 +.449 6.500 2 2825 ---- 7.262B 6.560A 7.262B 7.191 +.452 6.739 4 2850 ---- 7.504B 6.800A 7.504B 7.434 +.455 6.979 2 2875 ---- 7.748B 7.040A 7.748B 7.677 +.457 7.220 9 2900 ---- 7.992B 7.281A 7.992B 7.921 +.459 7.462 1 2925 ---- 8.232B 7.523A 8.232B 8.166 +.462 7.704 2 2950 ---- 8.304B 7.767A 8.304B 8.411 +.463 7.948 3 2975 ---- 8.384B 8.008A 8.384B 8.657 +.466 8.191 5 3000 ---- 8.488B 8.251A 8.488B 8.902 +.466 8.436 5 3025 ---- ---- 8.496A 8.496A 9.149 +.468 8.681 3 3050 ---- ---- ---- ---- 9.395 +.469 8.926 1 3075 ---- ---- ---- ---- 9.642 +.470 9.172 2 3100 ---- ---- ---- ---- 9.889 +.471 9.418 3125 ---- ---- ---- ---- 10.137 +.473 9.664 3 3150 ---- ---- ---- ---- 10.385 +.474 9.911 2 3175 ---- ---- ---- ---- 10.633 +.475 10.158 3200 ---- ---- ---- ---- 10.881 +.476 10.405 4 3225 ---- ---- ---- ---- 11.130 +.477 10.653 8 3250 ---- ---- ---- ---- 11.378 +.477 10.901 3 3275 ---- ---- ---- ---- 11.627 +.478 11.149 6 3300 ---- ---- ---- ---- 11.876 +.478 11.398 2 3325 ---- ---- ---- ---- 12.126 +.480 11.646 1 3350 ---- ---- ---- ---- 12.375 +.480 11.895 3375 ---- ---- ---- ---- 12.625 +.481 12.144 1 3400 ---- ---- ---- ---- 12.875 +.482 12.393 2 3425 ---- ---- ---- ---- 13.125 +.483 12.642 2 3450 ---- ---- ---- ---- 13.375 +.483 12.892 3 3475 ---- ---- ---- ---- 13.625 +.484 13.141 1 3500 ---- ---- ---- ---- 13.875 +.484 13.391 1 3525 ---- ---- ---- ---- 14.125 +.484 13.641 2 3550 ---- ---- ---- ---- 14.375 +.484 13.891 3 3575 ---- ---- ---- ---- 14.625 +.484 14.141 1 3600 ---- ---- ---- ---- 14.875 +.484 14.391 3625 ---- ---- ---- ---- 15.125 +.484 14.641 2 3650 ---- ---- ---- ---- 15.375 +.484 14.891 1 3675 ---- ---- ---- ---- 15.625 +.484 15.141 1 3700 ---- ---- ---- ---- 15.875 +.484 15.391 3725 ---- ---- ---- ---- 16.125 +.484 15.641 4000 ---- ---- ---- ---- 18.875 +.484 18.391 1 4500 ---- ---- ---- ---- 23.875 +.484 23.391 5000 ---- ---- ---- ---- 28.875 +.484 28.391 6000 ---- ---- ---- ---- 38.875 +.484 38.391 7500 ---- ---- ---- ---- 53.875 +.484 53.391 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .017 +.001 .016 1150 ---- ---- ---- ---- .019 +.001 .018 1175 ---- ---- ---- ---- .021 +.001 .020 1200 ---- ---- ---- ---- .023 UNCH .023 1225 ---- ---- ---- ---- .026 +.001 .025 1250 ---- ---- ---- ---- .029 +.001 .028 1275 ---- ---- ---- ---- .032 +.001 .031 1300 ---- ---- ---- ---- .035 +.001 .034 1325 ---- ---- ---- ---- .039 +.001 .038 1350 ---- ---- ---- ---- .044 +.002 .042 1375 ---- ---- ---- ---- .049 +.002 .047 1400 ---- ---- ---- ---- .054 +.002 .052 1425 ---- ---- ---- ---- .061 +.004 .057 1450 ---- .064B ---- .064B .068 +.005 .063 1475 ---- .072B ---- .072B .076 +.006 .070 1500 ---- .081B ---- .081B .085 +.007 .078 10 1525 ---- .091B ---- .091B .095 +.008 .087 1550 ---- .105B ---- .105B .106 +.009 .097 21 1575 ---- .118B ---- .118B .119 +.011 .108 1600 ---- .134B ---- .134B .134 +.013 .121 5 1625 ---- .150B ---- .150B .150 +.015 .135 1650 ---- .170B .150A .170B .169 +.017 .152 1 1675 ---- .192B .168A .192B .190 +.020 .170 100 1700 ---- .217B .187A .217B .215 +.024 .191 1 55 1725 ---- .246B .209A .246B .242 +.027 .215 2 1750 ---- .278B .233A .278B .273 +.032 .241 1 1 1775 ---- .314B .261A .314B .308 +.037 .271 1800 ---- .354B .292A .354B .347 +.042 .305 6 1825 ---- .400B .325A .400B .391 +.048 .343 4 1850 ---- .451B .363A .451B .441 +.056 .385 19 1875 ---- .509B .406A .509B .496 +.064 .432 9 1900 ---- .572B .454A .572B .557 +.073 .484 9 1925 ---- .642B .508A .642B .625 +.082 .543 4 1950 ---- .720B .567A .720B .700 +.093 .607 16 1975 ---- .804B .633A .804B .782 +.104 .678 5 2000 ---- .897B .705A .897B .872 +.117 .755 12 2025 ---- .998B .784A .998B .969 +.129 .840 14 2050 ---- 1.106B .872A 1.106B 1.075 +.143 .932 5 2075 1.186 1.222B .966A 1.206B 1.188 +.156 7 1.032 2 2100 1.325 1.346B 1.068A 1.327B 1.310 +.170 4 1.140 20 2125 1.417 1.479B 1.178A 1.462B 1.440 +.184 1 1.256 2 2150 ---- 1.620B 1.295A 1.620B 1.578 +.199 1.379 2 2175 ---- 1.760B 1.421A 1.760B 1.724 +.213 1.511 5 2200 ---- 1.916B 1.554A 1.916B 1.877 +.226 1.651 13 2225 ---- 2.080B 1.695A 2.080B 2.038 +.240 1.798 2250 ---- 2.251B 1.843A 2.251B 2.205 +.252 1.953 4 2275 ---- 2.428B 1.999A 2.428B 2.379 +.265 2.114 2300 ---- 2.610B 2.161A 2.610B 2.560 +.277 2.283 2325 ---- 2.797B 2.329A 2.797B 2.745 +.288 2.457 2350 ---- 2.991B 2.504A 2.991B 2.936 +.298 2.638 2375 ---- 3.188B 2.684A 3.188B 3.132 +.309 2.823 2 2400 ---- 3.389B 2.870A 3.389B 3.332 +.318 3.014 1 2425 ---- 3.595B 3.061A 3.594B 3.536 +.327 3.209 4 2450 ---- 3.803B 3.256A 3.803B 3.743 +.334 3.409 2475 ---- 4.017B 3.455A 4.017B 3.954 +.342 3.612 2 2500 ---- 4.231B 3.659A 4.231B 4.168 +.349 3.819 2525 ---- 4.450B 3.865A 4.450B 4.385 +.356 4.029 2550 ---- 4.670B 4.077A 4.670B 4.605 +.363 4.242 1 2575 ---- 4.891B 4.289A 4.891B 4.826 +.368 4.458 2600 ---- 5.116B 4.505A 5.116B 5.050 +.373 4.677 1 2625 ---- 5.343B 4.724A 5.341B 5.276 +.379 4.897 2650 ---- 5.573B 4.944A 5.573B 5.504 +.384 5.120 2675 ---- 5.801B 5.167A 5.801B 5.733 +.388 5.345 1 2700 ---- 6.033B 5.393A 6.031B 5.964 +.393 5.571 2725 ---- 6.267B 5.619A 6.267B 6.197 +.398 5.799 2750 ---- 6.500B 5.847A 6.500B 6.430 +.401 6.029 1 2775 ---- 6.735B 6.076A 6.735B 6.665 +.405 6.260 2800 ---- 6.970B 6.309A 6.970B 6.901 +.409 6.492 2825 ---- 7.206B 6.541A 7.205B 7.137 +.411 6.726 2 2850 ---- 7.445B 6.775A 7.445B 7.375 +.415 6.960 1 2875 ---- 7.683B 7.009A 7.682B 7.613 +.417 7.196 1 2900 ---- 7.923B 7.245A 7.923B 7.853 +.420 7.433 1 2925 ---- 8.163B 7.482A 8.163B 8.093 +.423 7.670 1 2950 ---- 8.405B 7.719A 8.405B 8.333 +.424 7.909 1 2975 ---- 8.647B 7.958A 8.647B 8.575 +.427 8.148 3000 ---- 8.888B 8.197A 8.887B 8.817 +.429 8.388 3025 ---- 9.131B 8.437A 9.131B 9.059 +.431 8.628 3050 ---- 9.375B 8.678A 9.375B 9.302 +.432 8.870 2 3075 ---- 9.618B 8.919A 9.618B 9.546 +.434 9.112 3100 ---- 9.861B 9.162A 9.860B 9.790 +.436 9.354 3125 9.689 10.106B 9.403A 9.676A 10.034 +.437 2 9.597 3150 ---- 10.340B 9.646A 10.340B 10.279 +.439 9.840 3175 ---- 10.420B 9.889A 10.420B 10.524 +.440 10.084 3200 ---- 10.500B 10.133A 10.500B 10.770 +.442 10.328 2 2 3225 ---- 10.614B 10.377A 10.614B 11.016 +.443 10.573 3250 ---- ---- 10.622A 10.622A 11.262 +.444 10.818 3500 ---- ---- ---- ---- 13.741 +.454 13.287 4000 ---- ---- ---- ---- 18.738 +.460 18.278 5000 ---- ---- ---- ---- 28.738 +.460 28.278 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .014 +.001 .013 10000 ---- ---- ---- ---- 78.738 +.460 78.278 1025 ---- ---- ---- ---- .016 +.001 .015 1050 ---- ---- ---- ---- .018 +.001 .017 1075 ---- ---- ---- ---- .020 +.001 .019 1100 ---- ---- ---- ---- .023 +.002 .021 1125 ---- ---- ---- ---- .025 +.001 .024 1150 ---- ---- ---- ---- .028 +.002 .026 1175 ---- ---- ---- ---- .031 +.002 .029 1200 ---- ---- ---- ---- .034 +.002 .032 1225 ---- ---- ---- ---- .038 +.002 .036 1250 ---- ---- ---- ---- .042 +.002 .040 1275 ---- ---- ---- ---- .046 +.002 .044 1300 ---- ---- ---- ---- .051 +.003 .048 233 1325 ---- ---- ---- ---- .056 +.003 .053 1 1350 ---- ---- ---- ---- .062 +.003 .059 1375 ---- ---- ---- ---- .069 +.004 .065 1 1400 ---- ---- ---- ---- .076 +.004 .072 1 1425 ---- ---- ---- ---- .085 +.006 .079 1450 ---- .089B ---- .089B .094 +.006 .088 1475 ---- .099B ---- .099B .105 +.008 .097 1500 ---- .113B ---- .113B .116 +.008 .108 1000 1525 ---- .127B ---- .127B .130 +.010 .120 6 1550 ---- .143B ---- .143B .145 +.012 .133 40 1575 ---- .160B ---- .160B .162 +.015 .147 17 1600 ---- .179B .163A .179B .181 +.017 .164 2000 1625 ---- .201B .179A .201B .203 +.021 .182 13 1650 ---- .225B .199A .225B .227 +.024 .203 61 1675 ---- .253B .222A .253B .254 +.028 .226 106 1700 .270 .284B .245A .284B .284 +.032 4 .252 1 1002 1725 ---- .318B .273A .318B .318 +.037 .281 25 1750 ---- .356B .303A .356B .355 +.042 .313 131 1775 ---- .398B .336A .398B .397 +.048 .349 12 1800 .450 .450 .371A .433A .444 +.056 10 .388 52 1825 ---- .498B .412A .498B .495 +.062 .433 9 1850 ---- .556B .457A .556B .552 +.070 .482 8 1875 ---- .620B .507A .620B .614 +.079 .535 100 1900 ---- .690B .562A .690B .682 +.087 .595 18 1925 ---- .767B .623A .767B .757 +.097 .660 5 1950 ---- .850B .689A .850B .838 +.107 .731 1975 ---- .940B .762A .940B .926 +.118 .808 7 2000 ---- 1.038B .840A 1.038B 1.021 +.129 .892 137 2025 ---- 1.143B .927A 1.143B 1.123 +.140 .983 2050 ---- 1.255B 1.020A 1.255B 1.232 +.151 1.081 2075 ---- 1.375B 1.120A 1.375B 1.349 +.163 1.186 2100 ---- 1.502B 1.226A 1.502B 1.473 +.175 1.298 8 2125 ---- 1.636B 1.340A 1.636B 1.604 +.186 1.418 2150 ---- 1.777B 1.464A 1.776B 1.743 +.199 1.544 35 2175 ---- 1.922B 1.592A 1.922B 1.889 +.211 1.678 2200 ---- 2.077B 1.727A 2.077B 2.042 +.223 1.819 4 2225 ---- 2.240B 1.869A 2.240B 2.201 +.234 1.967 2250 ---- 2.408B 2.018A 2.408B 2.366 +.245 2.121 1 2275 ---- 2.584B 2.173A 2.583B 2.537 +.256 2.281 2 2300 ---- 2.762B 2.334A 2.761B 2.714 +.266 2.448 2325 ---- 2.947B 2.501A 2.946B 2.897 +.277 2.620 2350 ---- 3.136B 2.673A 3.135B 3.084 +.287 2.797 2375 ---- 3.329B 2.851A 3.329B 3.275 +.295 2.980 2400 ---- 3.526B 3.033A 3.525B 3.471 +.304 3.167 3 2425 ---- 3.727B 3.220A 3.727B 3.671 +.313 3.358 4 2450 ---- 3.932B 3.411A 3.932B 3.875 +.321 3.554 2 2475 ---- 4.141B 3.608A 4.141B 4.082 +.329 3.753 6 2500 ---- 4.351B 3.806A 4.350B 4.292 +.336 3.956 4 2525 ---- 4.565B 4.008A 4.565B 4.505 +.343 4.162 2550 ---- 4.781B 4.215A 4.781B 4.720 +.349 4.371 2575 ---- 4.999B 4.422A 4.998B 4.938 +.355 4.583 2600 ---- 5.218B 4.633A 5.217B 5.157 +.360 4.797 3 2625 ---- 5.442B 4.847A 5.442B 5.379 +.366 5.013 2650 ---- 5.665B 5.063A 5.665B 5.603 +.371 5.232 2675 ---- 5.892B 5.283A 5.892B 5.828 +.376 5.452 1 2700 ---- 6.118B 5.502A 6.118B 6.055 +.380 5.675 1 2725 ---- 6.348B 5.724A 6.348B 6.283 +.384 5.899 1 2750 6.319 6.578B 5.951A 6.578B 6.512 +.388 1 6.124 1 2775 ---- 6.809B 6.174A 6.809B 6.743 +.392 6.351 2800 ---- 7.042B 6.401A 7.042B 6.975 +.395 6.580 2825 ---- 7.275B 6.630A 7.274B 7.209 +.399 6.810 2850 ---- 7.509B 6.859A 7.507B 7.443 +.402 7.041 1 2875 ---- 7.745B 7.091A 7.745B 7.678 +.405 7.273 1 2900 ---- 7.981B 7.322A 7.980B 7.914 +.408 7.506 2925 ---- 8.218B 7.557A 8.216B 8.151 +.410 7.741 2950 ---- 8.456B 7.791A 8.455B 8.388 +.412 7.976 1 2975 ---- 8.695B 8.026A 8.695B 8.627 +.415 8.212 3000 ---- 8.935B 8.262A 8.935B 8.866 +.417 8.449 1 3025 ---- 9.175B 8.499A 9.175B 9.105 +.419 8.686 1 3050 ---- 9.415B 8.736A 9.415B 9.346 +.421 8.925 1 3075 ---- 9.656B 8.975A 9.655B 9.587 +.423 9.164 1 3100 ---- 9.900B 9.215A 9.900B 9.828 +.425 9.403 3125 ---- 10.141B 9.453A 10.141B 10.070 +.426 9.644 5 3150 ---- 10.385B 9.694A 10.385B 10.313 +.429 9.884 1 3175 ---- 10.627B 9.935A 10.627B 10.556 +.430 10.126 2 3200 ---- 10.870B 10.176A 10.870B 10.800 +.432 10.368 3 3225 ---- 11.115B 10.418A 11.115B 11.044 +.434 10.610 4 3250 ---- 11.360B 10.660A 11.360B 11.288 +.435 10.853 2 3275 11.556 11.605B 10.903A 11.579B 11.533 +.437 1 11.096 5 3300 ---- 11.840B 11.146A 11.840B 11.778 +.438 11.340 3 3325 ---- 11.930B 11.390A 11.930B 12.023 +.439 11.584 2 8 3350 ---- 11.995B 11.634A 11.995B 12.269 +.440 11.829 9 3375 ---- 12.121B 11.879A 12.121B 12.515 +.441 12.074 10 3400 ---- ---- 12.124A 12.124A 12.762 +.443 12.319 14 3500 ---- ---- ---- ---- 13.751 +.448 13.303 12 4000 ---- ---- ---- ---- 18.738 +.460 18.278 5000 ---- ---- ---- ---- 28.738 +.460 28.278 6000 ---- ---- ---- ---- 38.738 +.460 38.278 7000 ---- ---- ---- ---- 48.738 +.460 48.278 800 ---- ---- ---- ---- .005 +.001 .004 1 8000 ---- ---- ---- ---- 58.738 +.460 58.278 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .006 UNCH .006 875 ---- ---- ---- ---- .007 UNCH .007 900 ---- ---- ---- ---- .008 UNCH .008 9000 ---- ---- ---- ---- 68.738 +.460 68.278 925 ---- ---- ---- ---- .010 +.001 .009 950 ---- ---- ---- ---- .011 +.001 .010 975 ---- ---- ---- ---- .013 +.001 .012 SO JUN23 Silver Option PUT 1150 ---- .030B ---- .030B .029 UNCH .029 1175 ---- .034B ---- .034B .034 +.001 .033 1200 ---- ---- ---- ---- .039 +.001 .038 1225 ---- .043B ---- .043B .044 +.002 .042 1250 ---- ---- ---- ---- .050 +.002 .048 1275 ---- ---- ---- ---- .056 +.002 .054 1300 ---- ---- ---- ---- .064 +.004 .060 1325 ---- ---- ---- ---- .072 +.004 .068 1350 ---- ---- ---- ---- .080 +.005 .075 1375 ---- ---- ---- ---- .090 +.006 .084 1400 ---- ---- ---- ---- .100 +.007 .093 1425 ---- ---- ---- ---- .112 +.009 .103 1450 ---- ---- ---- ---- .125 +.010 .115 1475 ---- .128B ---- .128B .138 +.011 .127 1500 ---- .143B ---- .143B .154 +.014 .140 1525 ---- .159B ---- .159B .171 +.016 .155 1550 ---- .178B ---- .178B .189 +.018 .171 1575 ---- .199B .188A .188A .210 +.021 .189 1600 ---- .222B .207A .207A .232 +.024 .208 1625 ---- .248B .228A .228A .257 +.027 .230 1650 ---- .276B .251A .251A .285 +.031 .254 1675 ---- .308B .277A .277A .316 +.035 .281 1700 ---- .343B .305A .305A .350 +.040 .310 1725 ---- .382B .337A .337A .388 +.045 .343 1750 ---- .425B .371A .371A .429 +.050 .379 1775 ---- .472B .409A .409A .475 +.056 .419 1800 ---- .524B .451A .451A .526 +.063 .463 1825 ---- .580B .497A .580B .582 +.071 .511 1850 ---- .642B .547A .642B .643 +.078 .565 1875 ---- .709B .602A .709B .710 +.087 .623 1900 ---- .782B .662A .782B .782 +.095 .687 1925 ---- .861B .728A .861B .861 +.105 .756 1950 ---- .947B .798A .947B .946 +.114 .832 1975 ---- 1.036B .875A 1.035B 1.037 +.124 .913 2000 ---- 1.136B .957A 1.136B 1.135 +.134 1.001 2025 ---- 1.242B 1.050A 1.242B 1.240 +.145 1.095 2050 ---- 1.356B 1.145A 1.355B 1.351 +.156 1.195 2075 ---- 1.476B 1.247A 1.476B 1.469 +.167 1.302 2100 ---- 1.603B 1.356A 1.603B 1.594 +.178 1.416 2125 ---- 1.737B 1.471A 1.737B 1.725 +.188 1.537 2150 ---- 1.877B 1.593A 1.877B 1.863 +.200 1.663 2175 ---- 2.024B 1.721A 2.023B 2.007 +.210 1.797 2200 ---- 2.176B 1.855A 2.176B 2.157 +.221 1.936 2225 ---- 2.335B 1.996A 2.335B 2.312 +.230 2.082 2250 ---- 2.499B 2.142A 2.499B 2.474 +.240 2.234 2275 ---- 2.669B 2.294A 2.669B 2.641 +.250 2.391 2300 ---- 2.844B 2.453A 2.844B 2.813 +.259 2.554 2325 ---- 3.022B 2.616A 3.022B 2.990 +.267 2.723 2350 ---- 3.206B 2.784A 3.206B 3.172 +.276 2.896 2375 ---- 3.394B 2.958A 3.393B 3.358 +.284 3.074 2400 ---- 3.587B 3.135A 3.587B 3.548 +.292 3.256 2425 ---- 3.781B 3.317A 3.781B 3.742 +.299 3.443 2450 ---- 3.980B 3.504A 3.980B 3.939 +.306 3.633 2475 ---- 4.183B 3.694A 4.183B 4.140 +.313 3.827 2500 ---- 4.388B 3.888A 4.387B 4.344 +.319 4.025 2525 ---- 4.597B 4.085A 4.597B 4.551 +.325 4.226 2550 ---- 4.806B 4.285A 4.806B 4.760 +.331 4.429 2575 ---- 5.019B 4.488A 5.018B 4.972 +.336 4.636 2600 ---- 5.234B 4.694A 5.234B 5.186 +.341 4.845 2625 ---- 5.452B 4.903A 5.452B 5.402 +.346 5.056 2650 ---- 5.672B 5.114A 5.672B 5.620 +.351 5.269 2675 ---- 5.892B 5.327A 5.892B 5.840 +.355 5.485 2700 ---- 6.116B 5.542A 6.116B 6.062 +.360 5.702 2725 ---- 6.339B 5.760A 6.339B 6.285 +.364 5.921 2750 ---- 6.565B 5.979A 6.565B 6.510 +.368 6.142 2775 ---- 6.792B 6.200A 6.792B 6.736 +.371 6.365 2800 ---- 7.020B 6.422A 7.020B 6.964 +.375 6.589 2825 ---- 7.250B 6.646A 7.250B 7.193 +.379 6.814 2850 ---- 7.481B 6.872A 7.481B 7.423 +.382 7.041 2875 ---- 7.713B 7.098A 7.713B 7.654 +.385 7.269 2900 ---- 7.945B 7.326A 7.944B 7.886 +.388 7.498 2925 ---- 8.179B 7.556A 8.179B 8.119 +.390 7.729 2950 ---- 8.413B 7.786A 8.412B 8.353 +.393 7.960 2975 ---- 8.649B 8.017A 8.649B 8.588 +.396 8.192 3000 ---- 8.885B 8.249A 8.885B 8.824 +.398 8.426 3025 ---- 9.121B 8.482A 9.121B 9.060 +.400 8.660 4 3050 ---- 9.359B 8.716A 9.359B 9.298 +.403 8.895 3075 ---- 9.597B 8.951A 9.597B 9.536 +.405 9.131 3100 ---- 9.835B 9.187A 9.835B 9.774 +.407 9.367 3125 ---- 10.075B 9.423A 10.073B 10.014 +.409 9.605 3150 ---- 10.315B 9.660A 10.313B 10.254 +.411 9.843 3175 ---- 10.556B 9.897A 10.556B 10.494 +.413 10.081 2 2 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .030 +.001 .029 10000 ---- ---- ---- ---- 78.614 +.452 78.162 1025 ---- ---- ---- ---- .033 +.002 .031 1050 ---- ---- ---- ---- .035 +.002 .033 1075 ---- ---- ---- ---- .038 +.002 .036 1100 ---- ---- ---- ---- .041 +.003 .038 1125 ---- ---- ---- ---- .045 +.003 .042 1150 ---- ---- ---- ---- .049 +.004 .045 1175 ---- ---- ---- ---- .054 +.005 .049 1200 ---- ---- ---- ---- .059 +.005 .054 9 1225 ---- ---- ---- ---- .065 +.005 .060 1250 ---- ---- ---- ---- .071 +.005 .066 1275 ---- ---- ---- ---- .079 +.007 .072 1300 ---- ---- ---- ---- .087 +.007 .080 1325 ---- ---- ---- ---- .096 +.008 .088 1350 ---- .098B ---- .098B .106 +.009 .097 1375 ---- .109B ---- .109B .118 +.010 .108 1400 ---- .122B ---- .122B .130 +.011 .119 102 1425 ---- .135B ---- .135B .144 +.013 .131 1450 ---- .150B ---- .150B .159 +.015 .144 1475 ---- .167B ---- .167B .176 +.017 .159 1500 ---- .186B ---- .186B .194 +.019 .175 1525 ---- .207B ---- .207B .215 +.022 .193 6 1550 ---- .230B ---- .230B .237 +.025 .212 2 1575 ---- .255B ---- .255B .262 +.028 .234 1600 ---- .283B ---- .283B .290 +.033 .257 41 1625 ---- .314B ---- .314B .320 +.036 .284 42 1650 ---- .348B ---- .348B .353 +.041 .312 42 1675 ---- .386B ---- .386B .390 +.046 .344 1 1700 ---- .427B .377A .377A .430 +.051 20 .379 40 148 1725 ---- .471B .414A .414A .474 +.056 .418 2 1750 ---- .520B .454A .520B .522 +.062 .460 19 1775 ---- .573B .498A .573B .575 +.069 .506 1 5 1800 .537 .631B .537 .631B .632 +.076 2 .556 2 21 1825 ---- .694B .598A .694B .694 +.083 .611 1850 .780 .780 .654A .780 .761 +.090 14 .671 125 1875 ---- .836B .715A .836B .834 +.098 .736 13 1900 ---- .915B .781A .915B .913 +.107 .806 1 1925 ---- 1.000B .853A 1.000B .997 +.115 .882 1950 ---- 1.087B .930A 1.087B 1.088 +.125 .963 1975 ---- 1.185B 1.012A 1.185B 1.184 +.134 1.050 2000 ---- 1.288B 1.101A 1.288B 1.287 +.143 1.144 151 2025 ---- 1.398B 1.199A 1.398B 1.396 +.153 1.243 2050 ---- 1.515B 1.300A 1.515B 1.512 +.163 1.349 2075 ---- 1.637B 1.407A 1.637B 1.633 +.172 1.461 1 2100 ---- 1.766B 1.520A 1.766B 1.761 +.182 1.579 9 2125 ---- 1.902B 1.639A 1.902B 1.894 +.191 1.703 2150 ---- 2.044B 1.764A 2.044B 2.034 +.201 1.833 4 2175 ---- 2.190B 1.895A 2.190B 2.179 +.210 1.969 2200 ---- 2.344B 2.031A 2.344B 2.329 +.219 2.110 3 103 2225 ---- 2.502B 2.174A 2.502B 2.485 +.227 2.258 8 2250 ---- 2.665B 2.321A 2.664B 2.646 +.236 2.410 2275 ---- 2.833B 2.473A 2.833B 2.812 +.244 2.568 2300 ---- 3.006B 2.631A 3.006B 2.983 +.253 2.730 2325 ---- 3.183B 2.794A 3.183B 3.158 +.260 2.898 2350 ---- 3.363B 2.961A 3.363B 3.337 +.267 3.070 6 2375 ---- 3.549B 3.132A 3.549B 3.521 +.275 3.246 2400 ---- 3.737B 3.308A 3.737B 3.708 +.283 3.425 21 2425 ---- 3.930B 3.487A 3.930B 3.899 +.290 3.609 2450 ---- 4.125B 3.671A 4.124B 4.093 +.297 3.796 2475 ---- 4.323B 3.858A 4.323B 4.290 +.303 3.987 2500 ---- 4.525B 4.049A 4.524B 4.490 +.309 4.181 12 2525 ---- 4.730B 4.242A 4.730B 4.693 +.315 4.378 2550 ---- 4.936B 4.439A 4.935B 4.899 +.322 4.577 2575 ---- 5.146B 4.639A 5.145B 5.107 +.327 4.780 2600 ---- 5.357B 4.841A 5.357B 5.318 +.333 4.985 16 2625 ---- 5.571B 5.046A 5.571B 5.530 +.338 5.192 2650 ---- 5.787B 5.254A 5.786B 5.745 +.343 5.402 1 2675 ---- 6.005B 5.463A 6.005B 5.961 +.347 5.614 2700 ---- 6.224B 5.675A 6.223B 6.179 +.352 5.827 1 2725 ---- 6.445B 5.889A 6.445B 6.399 +.356 6.043 2750 ---- 6.667B 6.104A 6.666B 6.621 +.361 6.260 2775 ---- 6.892B 6.322A 6.892B 6.844 +.364 6.480 2800 ---- 7.117B 6.541A 7.115B 7.068 +.368 6.700 2825 ---- 7.344B 6.762A 7.344B 7.293 +.371 6.922 1 1 2850 ---- 7.571B 6.984A 7.571B 7.520 +.374 7.146 2875 ---- 7.800B 7.207A 7.798B 7.748 +.377 7.371 2900 ---- 8.029B 7.432A 8.028B 7.977 +.380 7.597 2925 ---- 8.261B 7.658A 8.261B 8.207 +.383 7.824 2950 ---- 8.492B 7.885A 8.491B 8.438 +.385 8.053 2975 ---- 8.725B 8.114A 8.725B 8.670 +.388 8.282 3000 ---- 8.958B 8.343A 8.957B 8.903 +.391 8.512 3025 ---- 9.192B 8.573A 9.191B 9.136 +.392 8.744 3050 ---- 9.427B 8.804A 9.426B 9.371 +.395 8.976 3075 ---- 9.663B 9.036A 9.663B 9.606 +.397 9.209 3100 ---- 9.900B 9.269A 9.900B 9.841 +.399 9.442 3125 ---- 10.136B 9.503A 10.136B 10.078 +.401 9.677 3150 ---- 10.374B 9.737A 10.372B 10.315 +.403 9.912 1 1 3175 ---- 10.612B 9.972A 10.612B 10.552 +.404 10.148 3200 ---- 10.850B 10.208A 10.850B 10.791 +.407 10.384 1 1 3225 ---- 11.090B 10.444A 11.090B 11.029 +.408 10.621 3250 ---- 11.329B 10.681A 11.328B 11.269 +.411 10.858 3275 ---- 11.569B 10.919A 11.568B 11.508 +.411 11.097 3300 ---- 11.810B 11.157A 11.810B 11.749 +.414 11.335 2 3325 ---- 12.051B 11.396A 12.051B 11.989 +.415 11.574 3350 12.049 12.293B 11.635A 12.000A 12.230 +.417 1 11.813 1 1 3375 ---- 12.535B 11.874A 12.535B 12.472 +.419 12.053 3400 ---- 12.777B 12.116A 12.777B 12.714 +.420 12.294 1 1 3425 ---- 13.019B 12.355A 13.019B 12.956 +.421 12.535 1 1 3450 ---- 13.263B 12.596A 13.263B 13.199 +.423 12.776 3475 13.272 13.506B 12.837A 13.208A 13.442 +.424 1 13.018 3500 13.512 13.750B 13.079A 13.451A 13.686 +.426 1 13.260 3525 ---- 13.994B 13.321A 13.992B 13.930 +.428 13.502 2 2 3550 14.008 14.238B 13.563A 13.938A 14.174 +.429 1 13.745 3575 14.234 14.483B 13.807A 14.213A 14.418 +.430 1 13.988 1 1 3600 14.483 14.728B 14.050A 14.425A 14.663 +.431 1 14.232 2 2 3625 14.728 14.973B 14.293A 14.671A 14.908 +.432 1 14.476 1 1 3650 15.004 15.218B 14.537A 15.044A 15.154 +.434 3 14.720 4 2 3675 15.239 15.360B 14.782A 15.159A 15.400 +.435 1 14.965 1 1 3700 15.447 15.468B 15.026A 15.468B 15.646 +.436 1 15.210 3 3 3725 ---- 15.543B 15.270A 15.542B 15.892 +.437 15.455 2 2 3750 ---- 15.707B 15.515A 15.515A 16.138 +.438 15.700 3775 ---- ---- 15.760A 15.760A 16.385 +.439 15.946 3800 ---- ---- ---- ---- 16.632 +.440 16.192 3825 ---- ---- ---- ---- 16.880 +.441 16.439 3850 ---- ---- ---- ---- 17.127 +.442 16.685 3875 ---- ---- ---- ---- 17.375 +.443 16.932 3900 ---- ---- ---- ---- 17.623 +.444 17.179 3925 ---- ---- ---- ---- 17.871 +.444 17.427 3950 ---- ---- ---- ---- 18.119 +.445 17.674 3975 ---- ---- ---- ---- 18.368 +.446 17.922 4000 ---- ---- ---- ---- 18.617 +.447 18.170 4025 ---- ---- ---- ---- 18.866 +.447 18.419 4050 ---- ---- ---- ---- 19.115 +.448 18.667 4075 ---- ---- ---- ---- 19.365 +.449 18.916 4500 ---- ---- ---- ---- 23.614 +.452 23.162 5000 ---- ---- ---- ---- 28.614 +.452 28.162 6000 ---- ---- ---- ---- 38.614 +.452 38.162 7000 ---- ---- ---- ---- 48.614 +.452 48.162 725 ---- ---- ---- ---- .012 -.001 .013 750 ---- ---- ---- ---- .014 -.001 .015 775 ---- ---- ---- ---- .015 -.001 .016 800 ---- ---- ---- ---- .017 UNCH .017 8000 ---- ---- ---- ---- 58.614 +.452 58.162 825 ---- ---- ---- ---- .018 -.001 .019 850 ---- ---- ---- ---- .019 -.001 .020 875 ---- ---- ---- ---- .021 UNCH .021 900 ---- ---- ---- ---- .023 UNCH .023 9000 ---- ---- ---- ---- 68.614 +.452 68.162 925 ---- ---- ---- ---- .024 UNCH .024 950 ---- ---- ---- ---- .026 UNCH .026 975 ---- ---- ---- ---- .028 +.001 .027 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .042 +.002 .040 10000 ---- ---- ---- ---- 78.448 +.449 77.999 1025 ---- ---- ---- ---- .046 +.002 .044 1050 ---- ---- ---- ---- .051 +.003 .048 1075 ---- ---- ---- ---- .056 +.003 .053 1100 ---- ---- ---- ---- .061 +.004 .057 1125 ---- ---- ---- ---- .067 +.004 .063 1150 ---- ---- ---- ---- .073 +.005 .068 1175 ---- ---- ---- ---- .080 +.005 .075 1200 ---- ---- ---- ---- .087 +.006 .081 1225 ---- ---- ---- ---- .096 +.007 .089 1250 ---- ---- ---- ---- .105 +.008 .097 1275 ---- ---- ---- ---- .116 +.009 .107 1300 ---- ---- ---- ---- .127 +.010 .117 1325 ---- ---- ---- ---- .140 +.012 .128 1350 ---- ---- ---- ---- .154 +.013 .141 1375 ---- ---- ---- ---- .170 +.016 .154 1400 ---- .171B ---- .171B .187 +.018 .169 100 1425 ---- .190B ---- .190B .206 +.020 .186 1450 ---- .211B ---- .211B .227 +.023 .204 1475 ---- .234B ---- .234B .250 +.026 .224 1500 ---- .260B ---- .260B .275 +.029 .246 1525 ---- .287B ---- .287B .303 +.033 .270 1550 ---- .318B ---- .318B .333 +.037 .296 1575 ---- .351B ---- .351B .365 +.040 .325 1600 ---- .387B ---- .387B .401 +.045 .356 1625 ---- .426B ---- .426B .439 +.049 .390 1650 ---- .468B ---- .468B .481 +.054 .427 1675 ---- .514B ---- .514B .526 +.059 .467 1700 ---- .563B ---- .563B .575 +.065 .510 1725 ---- .616B ---- .616B .628 +.071 .557 1750 ---- .673B ---- .673B .684 +.076 .608 1775 ---- .733B .662A .662A .745 +.082 .663 1800 ---- .799B .718A .718A .811 +.088 .723 1825 ---- .868B .778A .778A .881 +.095 .786 19 1850 ---- .943B .842A .842A .956 +.101 .855 1875 ---- 1.023B .911A .911A 1.036 +.107 .929 1900 ---- 1.108B .984A .984A 1.121 +.114 1.007 1925 ---- 1.198B 1.063A 1.063A 1.211 +.120 1.091 1950 ---- 1.294B 1.146A 1.146A 1.307 +.127 1.180 1975 ---- 1.389B 1.234A 1.234A 1.408 +.133 1.275 2000 ---- 1.496B 1.328A 1.328A 1.514 +.140 1.374 2025 ---- 1.609B 1.433A 1.433A 1.626 +.147 1.479 2050 ---- 1.727B 1.538A 1.538A 1.743 +.154 1.589 1 2075 ---- 1.850B 1.649A 1.649A 1.865 +.160 1.705 2100 ---- 1.979B 1.764A 1.764A 1.992 +.166 1.826 2125 ---- 2.113B 1.885A 1.885A 2.125 +.173 1.952 2150 ---- 2.252B 2.011A 2.011A 2.263 +.181 2.082 5 2175 ---- 2.396B 2.143A 2.143A 2.406 +.188 2.218 2200 ---- 2.546B 2.279A 2.279A 2.553 +.194 2.359 3 2225 ---- 2.700B 2.420A 2.420A 2.706 +.202 2.504 2250 ---- 2.860B 2.565A 2.565A 2.863 +.209 2.654 2 2275 ---- 3.022B 2.716A 2.716A 3.024 +.216 2.808 2300 ---- 3.208B 2.870A 2.870A 3.190 +.224 2.966 10 2325 ---- 3.361B 3.029A 3.029A 3.359 +.230 3.129 2350 ---- 3.536B 3.192A 3.192A 3.533 +.238 3.295 2375 ---- 3.715B 3.359A 3.359A 3.710 +.244 3.466 2400 ---- 3.897B 3.529A 3.529A 3.891 +.251 3.640 2425 ---- 4.083B 3.704A 3.704A 4.075 +.258 3.817 2450 ---- 4.271B 3.881A 3.881A 4.263 +.265 3.998 2475 ---- 4.463B 4.062A 4.062A 4.453 +.271 4.182 2500 ---- 4.656B 4.246A 4.246A 4.646 +.277 4.369 2525 ---- 4.854B 4.433A 4.433A 4.842 +.283 4.559 2550 ---- 5.053B 4.623A 4.623A 5.040 +.288 4.752 2575 ---- 5.254B 4.816A 5.254B 5.241 +.294 4.947 2600 ---- 5.458B 5.011A 5.458B 5.444 +.299 5.145 2625 ---- 5.664B 5.208A 5.664B 5.649 +.303 5.346 2650 ---- 5.873B 5.409A 5.873B 5.856 +.308 5.548 2675 ---- 6.083B 5.611A 6.083B 6.065 +.312 5.753 2700 ---- 6.295B 5.815A 6.295B 6.276 +.316 5.960 2725 ---- 6.510B 6.022A 6.510B 6.488 +.320 6.168 2750 ---- 6.724B 6.230A 6.723B 6.703 +.324 6.379 2775 ---- 6.941B 6.440A 6.941B 6.918 +.327 6.591 2800 ---- 7.159B 6.652A 7.159B 7.136 +.331 6.805 15 2825 ---- 7.380B 6.866A 7.380B 7.354 +.334 7.020 2850 ---- 7.601B 7.081A 7.601B 7.575 +.338 7.237 2875 ---- 7.824B 7.298A 7.824B 7.796 +.341 7.455 2900 ---- 8.047B 7.516A 8.047B 8.019 +.344 7.675 2925 ---- 8.271B 7.735A 8.271B 8.243 +.348 7.895 2950 ---- 8.497B 7.956A 8.497B 8.468 +.351 8.117 2975 ---- 8.724B 8.178A 8.724B 8.694 +.354 8.340 3000 ---- 8.953B 8.401A 8.953B 8.921 +.357 8.564 3025 ---- 9.181B 8.625A 9.181B 9.149 +.360 8.789 3050 ---- 9.411B 8.850A 9.411B 9.378 +.363 9.015 3075 ---- 9.641B 9.076A 9.641B 9.608 +.366 9.242 3100 ---- 9.873B 9.303A 9.873B 9.838 +.368 9.470 3125 ---- 10.105B 9.531A 10.105B 10.070 +.371 9.699 3150 ---- 10.336B 9.760A 10.335B 10.302 +.374 9.928 3175 ---- 10.571B 9.990A 10.571B 10.534 +.376 10.158 3200 ---- 10.804B 10.220A 10.804B 10.768 +.379 10.389 3225 ---- 11.038B 10.452A 11.037B 11.002 +.381 10.621 3250 ---- 11.274B 10.683A 11.274B 11.236 +.383 10.853 3275 ---- 11.509B 10.916A 11.508B 11.472 +.386 11.086 3500 ---- 13.654B 13.036A 13.654B 13.612 +.403 13.209 3 4000 ---- 18.415B 17.868A 18.415B 18.479 +.430 18.049 2 4500 ---- ---- ---- ---- 23.448 +.448 23.000 5000 ---- ---- ---- ---- 28.448 +.449 27.999 6000 ---- ---- ---- ---- 38.448 +.449 37.999 7000 ---- ---- ---- ---- 48.448 +.449 47.999 8000 ---- ---- ---- ---- 58.448 +.449 57.999 825 ---- ---- ---- ---- .021 +.001 .020 850 ---- ---- ---- ---- .023 +.001 .022 875 ---- ---- ---- ---- .026 +.001 .025 900 ---- ---- ---- ---- .029 +.001 .028 9000 ---- ---- ---- ---- 68.448 +.449 67.999 925 ---- ---- ---- ---- .032 +.002 .030 950 ---- ---- ---- ---- .035 +.001 .034 975 ---- ---- ---- ---- .039 +.002 .037 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .054 +.023 .031 1 10000 ---- ---- ---- ---- 78.149 +.435 77.714 1025 ---- ---- ---- ---- .062 +.025 .037 1050 ---- ---- ---- ---- .070 +.027 .043 1075 ---- ---- ---- ---- .080 +.030 .050 1100 ---- ---- ---- ---- .091 +.033 .058 1125 ---- ---- ---- ---- .102 +.035 .067 1150 ---- ---- ---- ---- .115 +.038 .077 1175 ---- ---- ---- ---- .129 +.041 .088 1200 ---- ---- ---- ---- .144 +.044 .100 1225 ---- ---- ---- ---- .160 +.047 .113 1250 ---- ---- ---- ---- .178 +.050 .128 1275 ---- ---- ---- ---- .197 +.053 .144 1300 ---- ---- ---- ---- .218 +.057 .161 1325 ---- ---- ---- ---- .240 +.060 .180 1350 ---- ---- ---- ---- .263 +.062 .201 1 1375 ---- ---- ---- ---- .288 +.065 .223 1 1400 ---- ---- ---- ---- .315 +.068 .247 1425 ---- ---- ---- ---- .344 +.071 .273 1450 ---- ---- ---- ---- .375 +.074 .301 1475 ---- ---- ---- ---- .407 +.076 .331 1500 .350 .350 .350 .350 .441 +.078 1 .363 1525 ---- ---- ---- ---- .478 +.081 .397 1550 ---- ---- ---- ---- .516 +.082 .434 1575 ---- ---- ---- ---- .557 +.084 .473 1600 ---- ---- ---- ---- .600 +.085 .515 1 1625 ---- ---- ---- ---- .645 +.085 .560 1650 ---- ---- ---- ---- .692 +.084 .608 1675 ---- ---- ---- ---- .741 +.082 .659 1700 ---- ---- ---- ---- .793 +.079 .714 1725 ---- ---- ---- ---- .847 +.075 .772 1750 ---- ---- ---- ---- .903 +.070 .833 1775 ---- ---- ---- ---- .961 +.062 .899 1800 ---- ---- ---- ---- 1.022 +.054 .968 17 1825 ---- ---- ---- ---- 1.088 +.047 1.041 5 1850 ---- ---- ---- ---- 1.159 +.040 1.119 100 1875 ---- ---- ---- ---- 1.235 +.034 1.201 1900 ---- ---- ---- ---- 1.318 +.031 1.287 1925 ---- ---- ---- ---- 1.408 +.030 1.378 1950 ---- ---- ---- ---- 1.503 +.030 1.473 1975 ---- ---- ---- ---- 1.605 +.033 1.572 2000 ---- ---- ---- ---- 1.713 +.038 1.675 1 2025 ---- ---- ---- ---- 1.827 +.044 1.783 2050 ---- ---- 1.871A 1.871A 1.947 +.052 1.895 2075 ---- ---- ---- ---- 2.072 +.060 2.012 2100 ---- ---- ---- ---- 2.202 +.070 2.132 1 2125 ---- 2.277B 2.228A 2.228A 2.337 +.080 2.257 2150 ---- ---- ---- ---- 2.476 +.091 2.385 2175 ---- 2.555B 2.487A 2.487A 2.620 +.102 2.518 2200 ---- ---- ---- ---- 2.768 +.114 2.654 25 2225 ---- 2.848B 2.763A 2.763A 2.919 +.125 2.794 2250 ---- ---- ---- ---- 3.073 +.135 2.938 2275 ---- ---- ---- ---- 3.232 +.147 3.085 1 2300 ---- ---- ---- ---- 3.393 +.156 3.237 2325 ---- ---- ---- ---- 3.558 +.165 3.393 2350 ---- ---- ---- ---- 3.726 +.173 3.553 2375 ---- ---- ---- ---- 3.897 +.179 3.718 100 2400 ---- ---- ---- ---- 4.071 +.185 3.886 8 2425 ---- ---- ---- ---- 4.248 +.190 4.058 2450 ---- ---- ---- ---- 4.427 +.194 4.233 2475 ---- ---- ---- ---- 4.609 +.198 4.411 2500 ---- ---- ---- ---- 4.793 +.200 4.593 2525 ---- ---- ---- ---- 4.980 +.203 4.777 6 2550 ---- ---- ---- ---- 5.170 +.206 4.964 2575 ---- ---- ---- ---- 5.361 +.207 5.154 2600 ---- ---- ---- ---- 5.555 +.209 5.346 2625 ---- ---- ---- ---- 5.750 +.210 5.540 2650 ---- ---- ---- ---- 5.948 +.213 5.735 2675 ---- ---- ---- ---- 6.147 +.214 5.933 2700 ---- ---- ---- ---- 6.348 +.215 6.133 2725 ---- ---- ---- ---- 6.551 +.217 6.334 2750 ---- ---- ---- ---- 6.756 +.219 6.537 2775 ---- ---- ---- ---- 6.962 +.221 6.741 2800 ---- ---- ---- ---- 7.170 +.223 6.947 2825 ---- ---- ---- ---- 7.379 +.224 7.155 2850 ---- ---- ---- ---- 7.590 +.226 7.364 2875 ---- ---- ---- ---- 7.802 +.228 7.574 2900 ---- ---- ---- ---- 8.015 +.229 7.786 2925 ---- ---- ---- ---- 8.230 +.231 7.999 2950 ---- ---- ---- ---- 8.446 +.233 8.213 2975 ---- ---- ---- ---- 8.663 +.234 8.429 3000 ---- ---- ---- ---- 8.881 +.236 8.645 13 3025 ---- ---- ---- ---- 9.100 +.237 8.863 3050 ---- ---- ---- ---- 9.321 +.239 9.082 3075 ---- ---- ---- ---- 9.542 +.241 9.301 3100 ---- ---- ---- ---- 9.764 +.242 9.522 3125 ---- ---- ---- ---- 9.988 +.244 9.744 3150 ---- ---- ---- ---- 10.212 +.246 9.966 3175 ---- ---- ---- ---- 10.437 +.247 10.190 3200 ---- ---- ---- ---- 10.663 +.249 10.414 3225 ---- ---- ---- ---- 10.889 +.250 10.639 3250 ---- ---- ---- ---- 11.117 +.252 10.865 3275 ---- ---- ---- ---- 11.345 +.254 11.091 15 3300 ---- ---- ---- ---- 11.574 +.255 11.319 3325 ---- ---- ---- ---- 11.804 +.257 11.547 3350 ---- ---- ---- ---- 12.035 +.260 11.775 3375 ---- ---- ---- ---- 12.266 +.261 12.005 3400 ---- ---- ---- ---- 12.498 +.263 12.235 3425 ---- ---- ---- ---- 12.730 +.265 12.465 3450 ---- ---- ---- ---- 12.963 +.267 12.696 3475 ---- ---- ---- ---- 13.197 +.269 12.928 3500 ---- ---- ---- ---- 13.431 +.271 13.160 3525 ---- ---- ---- ---- 13.666 +.273 13.393 3550 ---- ---- ---- ---- 13.901 +.275 13.626 3575 ---- ---- ---- ---- 14.137 +.277 13.860 3600 ---- ---- ---- ---- 14.374 +.279 14.095 3625 ---- ---- ---- ---- 14.611 +.282 14.329 3650 ---- ---- ---- ---- 14.848 +.283 14.565 3675 ---- ---- ---- ---- 15.086 +.286 14.800 3700 ---- ---- ---- ---- 15.325 +.289 15.036 3725 ---- ---- ---- ---- 15.563 +.290 15.273 3750 ---- ---- ---- ---- 15.803 +.293 15.510 3775 ---- ---- ---- ---- 16.042 +.295 15.747 3800 ---- ---- ---- ---- 16.283 +.298 15.985 3825 ---- ---- ---- ---- 16.523 +.300 16.223 3850 ---- ---- ---- ---- 16.764 +.303 16.461 3875 ---- ---- ---- ---- 17.006 +.306 16.700 3900 ---- ---- ---- ---- 17.247 +.308 16.939 3925 ---- ---- ---- ---- 17.490 +.311 17.179 3950 ---- ---- ---- ---- 17.732 +.313 17.419 3975 ---- ---- ---- ---- 17.975 +.316 17.659 4000 ---- ---- ---- ---- 18.218 +.319 17.899 4025 ---- ---- ---- ---- 18.462 +.322 18.140 4050 ---- ---- ---- ---- 18.706 +.325 18.381 4075 ---- ---- ---- ---- 18.950 +.328 18.622 4500 ---- ---- ---- ---- 23.150 +.386 22.764 5000 ---- ---- ---- ---- 28.149 +.434 27.715 6000 ---- ---- ---- ---- 38.149 +.435 37.714 7000 ---- ---- ---- ---- 48.149 +.435 47.714 725 ---- ---- ---- ---- .008 +.005 .003 750 ---- ---- ---- ---- .010 +.006 .004 775 ---- ---- ---- ---- .012 +.007 .005 800 ---- ---- ---- ---- .015 +.008 .007 8000 ---- ---- ---- ---- 58.149 +.435 57.714 825 ---- ---- ---- ---- .018 +.010 .008 850 ---- ---- ---- ---- .021 +.011 .010 875 ---- ---- ---- ---- .025 +.012 .013 900 ---- ---- ---- ---- .029 +.014 .015 9000 ---- ---- ---- ---- 68.149 +.435 67.714 925 ---- ---- ---- ---- .035 +.016 .019 950 ---- ---- ---- ---- .040 +.018 .022 975 ---- ---- ---- ---- .047 +.020 .027 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .216 +.013 .203 1025 ---- ---- ---- ---- .227 +.014 .213 1050 ---- ---- ---- ---- .238 +.014 .224 1075 ---- ---- ---- ---- .250 +.016 .234 1100 ---- ---- ---- ---- .262 +.017 .245 1125 ---- ---- ---- ---- .274 +.017 .257 1150 ---- ---- ---- ---- .287 +.018 .269 1175 ---- ---- ---- ---- .301 +.020 .281 1200 ---- ---- ---- ---- .315 +.021 .294 1225 ---- ---- ---- ---- .330 +.022 .308 1250 ---- ---- ---- ---- .345 +.023 .322 1275 ---- ---- ---- ---- .362 +.025 .337 1300 ---- ---- ---- ---- .380 +.027 .353 1325 ---- ---- ---- ---- .398 +.027 .371 1350 ---- ---- ---- ---- .419 +.030 .389 1375 ---- ---- ---- ---- .440 +.031 .409 1400 ---- ---- ---- ---- .463 +.033 .430 1425 ---- ---- ---- ---- .488 +.035 .453 1450 ---- ---- ---- ---- .515 +.037 .478 1475 ---- ---- ---- ---- .544 +.039 .505 1500 ---- ---- ---- ---- .576 +.042 .534 1525 ---- ---- ---- ---- .610 +.045 .565 1550 ---- ---- ---- ---- .647 +.047 .600 1575 ---- ---- ---- ---- .687 +.050 .637 1600 ---- ---- ---- ---- .731 +.053 .678 1625 ---- ---- ---- ---- .778 +.056 .722 1650 ---- ---- ---- ---- .830 +.060 .770 1675 ---- ---- ---- ---- .886 +.064 .822 1700 ---- ---- ---- ---- .946 +.067 .879 1725 ---- ---- ---- ---- 1.011 +.071 .940 1750 ---- ---- ---- ---- 1.082 +.075 1.007 1775 ---- ---- ---- ---- 1.157 +.079 1.078 1800 ---- ---- ---- ---- 1.238 +.083 1.155 12 1825 ---- ---- ---- ---- 1.325 +.088 1.237 1850 ---- ---- ---- ---- 1.417 +.093 1.324 1875 ---- ---- ---- ---- 1.515 +.097 1.418 1900 ---- ---- ---- ---- 1.620 +.102 1.518 1925 ---- ---- ---- ---- 1.730 +.106 1.624 1950 ---- ---- ---- ---- 1.847 +.111 1.736 1975 ---- ---- ---- ---- 1.970 +.116 1.854 2000 ---- ---- ---- ---- 2.099 +.121 1.978 2025 ---- ---- ---- ---- 2.235 +.126 2.109 2050 ---- ---- ---- ---- 2.376 +.131 2.245 2075 ---- ---- ---- ---- 2.522 +.135 2.387 2100 ---- ---- ---- ---- 2.674 +.140 2.534 2125 ---- ---- ---- ---- 2.831 +.144 2.687 2150 ---- ---- ---- ---- 2.992 +.148 2.844 2175 ---- ---- ---- ---- 3.158 +.152 3.006 2200 ---- ---- ---- ---- 3.328 +.156 3.172 2225 ---- ---- ---- ---- 3.502 +.161 3.341 2250 ---- ---- ---- ---- 3.680 +.165 3.515 2275 ---- ---- ---- ---- 3.860 +.169 3.691 2300 ---- ---- ---- ---- 4.043 +.172 3.871 2325 ---- ---- ---- ---- 4.229 +.176 4.053 2350 ---- ---- ---- ---- 4.417 +.180 4.237 2375 ---- ---- ---- ---- 4.606 +.183 4.423 2400 ---- ---- ---- ---- 4.797 +.186 4.611 2425 ---- ---- ---- ---- 4.989 +.190 4.799 2450 ---- ---- ---- ---- 5.182 +.193 4.989 2475 ---- ---- ---- ---- 5.375 +.196 5.179 2500 ---- ---- ---- ---- 5.569 +.200 5.369 2525 ---- ---- ---- ---- 5.762 +.202 5.560 2550 ---- ---- ---- ---- 5.955 +.205 5.750 2575 ---- ---- ---- ---- 6.148 +.208 5.940 2600 ---- ---- ---- ---- 6.342 +.211 6.131 2625 ---- ---- ---- ---- 6.536 +.215 6.321 2650 ---- ---- ---- ---- 6.730 +.218 6.512 2675 ---- ---- ---- ---- 6.924 +.220 6.704 2700 ---- ---- ---- ---- 7.119 +.223 6.896 2725 ---- ---- ---- ---- 7.314 +.226 7.088 2750 ---- ---- ---- ---- 7.511 +.229 7.282 2775 ---- ---- ---- ---- 7.708 +.232 7.476 2800 ---- ---- ---- ---- 7.906 +.234 7.672 2825 ---- ---- ---- ---- 8.105 +.237 7.868 2850 ---- ---- ---- ---- 8.306 +.240 8.066 2875 ---- ---- ---- ---- 8.508 +.243 8.265 2900 ---- ---- ---- ---- 8.711 +.246 8.465 2925 ---- ---- ---- ---- 8.915 +.247 8.668 2950 ---- ---- ---- ---- 9.122 +.251 8.871 2975 ---- ---- ---- ---- 9.330 +.253 9.077 3000 ---- ---- ---- ---- 9.540 +.256 9.284 3025 ---- ---- ---- ---- 9.751 +.257 9.494 3050 ---- ---- ---- ---- 9.965 +.260 9.705 3075 ---- ---- ---- ---- 10.181 +.262 9.919 3100 ---- ---- ---- ---- 10.398 +.263 10.135 3125 ---- ---- ---- ---- 10.618 +.266 10.352 3150 ---- ---- ---- ---- 10.839 +.267 10.572 3175 ---- ---- ---- ---- 11.062 +.269 10.793 3200 ---- ---- ---- ---- 11.287 +.271 11.016 3225 ---- ---- ---- ---- 11.513 +.273 11.240 3250 ---- ---- ---- ---- 11.740 +.275 11.465 3275 ---- ---- ---- ---- 11.968 +.276 11.692 3300 ---- ---- ---- ---- 12.197 +.277 11.920 3325 ---- ---- ---- ---- 12.428 +.279 12.149 3350 ---- ---- ---- ---- 12.659 +.280 12.379 3375 ---- ---- ---- ---- 12.891 +.281 12.610 3400 ---- ---- ---- ---- 13.124 +.283 12.841 3425 ---- ---- ---- ---- 13.357 +.284 13.073 3450 ---- ---- ---- ---- 13.591 +.285 13.306 3475 ---- ---- ---- ---- 13.826 +.287 13.539 3500 ---- ---- ---- ---- 14.060 +.287 13.773 3525 ---- ---- ---- ---- 14.295 +.288 14.007 3550 ---- ---- ---- ---- 14.531 +.290 14.241 3575 ---- ---- ---- ---- 14.766 +.291 14.475 3600 ---- ---- ---- ---- 15.001 +.291 14.710 3625 ---- ---- ---- ---- 15.237 +.293 14.944 3650 ---- ---- ---- ---- 15.472 +.294 15.178 3675 ---- ---- ---- ---- 15.707 +.295 15.412 3700 ---- ---- ---- ---- 15.942 +.296 15.646 3725 ---- ---- ---- ---- 16.177 +.297 15.880 3750 ---- ---- ---- ---- 16.412 +.299 16.113 3775 ---- ---- ---- ---- 16.647 +.300 16.347 3800 ---- ---- ---- ---- 16.881 +.300 16.581 3825 ---- ---- ---- ---- 17.116 +.301 16.815 3850 ---- ---- ---- ---- 17.351 +.302 17.049 3875 ---- ---- ---- ---- 17.586 +.303 17.283 3900 ---- ---- ---- ---- 17.822 +.305 17.517 3925 ---- ---- ---- ---- 18.057 +.305 17.752 3950 ---- ---- ---- ---- 18.293 +.307 17.986 3975 ---- ---- ---- ---- 18.529 +.307 18.222 4000 ---- ---- ---- ---- 18.766 +.309 18.457 4025 ---- ---- ---- ---- 19.002 +.309 18.693 4050 ---- ---- ---- ---- 19.239 +.310 18.929 4075 ---- ---- ---- ---- 19.477 +.312 19.165 4100 ---- ---- ---- ---- 19.714 +.312 19.402 725 ---- ---- ---- ---- .109 +.005 .104 750 ---- ---- ---- ---- .118 +.006 .112 775 ---- ---- ---- ---- .127 +.007 .120 800 ---- ---- ---- ---- .136 +.007 .129 825 ---- ---- ---- ---- .145 +.007 .138 850 ---- ---- ---- ---- .155 +.008 .147 875 ---- ---- ---- ---- .165 +.009 .156 900 ---- ---- ---- ---- .175 +.010 .165 925 ---- ---- ---- ---- .185 +.011 .174 950 ---- ---- ---- ---- .195 +.011 .184 975 ---- ---- ---- ---- .205 +.012 .193 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .428 +.019 .409 1025 ---- ---- ---- ---- .448 +.020 .428 1050 ---- ---- ---- ---- .468 +.021 .447 1075 ---- ---- ---- ---- .489 +.022 .467 1100 ---- ---- ---- ---- .510 +.023 .487 1125 ---- ---- ---- ---- .532 +.025 .507 1150 ---- ---- ---- ---- .554 +.026 .528 1175 ---- ---- ---- ---- .577 +.028 .549 1200 ---- ---- ---- ---- .600 +.029 .571 1225 ---- ---- ---- ---- .624 +.030 .594 1250 ---- ---- ---- ---- .649 +.032 .617 1275 ---- ---- ---- ---- .675 +.033 .642 1300 ---- ---- ---- ---- .702 +.035 .667 1325 ---- ---- ---- ---- .730 +.037 .693 1350 ---- ---- ---- ---- .759 +.038 .721 1375 ---- ---- ---- ---- .790 +.040 .750 1400 ---- ---- ---- ---- .822 +.042 .780 1425 ---- ---- ---- ---- .856 +.044 .812 1450 ---- ---- ---- ---- .892 +.047 .845 1475 ---- ---- ---- ---- .929 +.048 .881 1500 ---- ---- ---- ---- .969 +.051 .918 1525 ---- ---- ---- ---- 1.011 +.053 .958 1550 ---- ---- ---- ---- 1.055 +.055 1.000 1575 ---- ---- ---- ---- 1.102 +.058 1.044 1600 ---- ---- ---- ---- 1.152 +.060 1.092 1625 ---- ---- ---- ---- 1.205 +.063 1.142 1650 ---- ---- ---- ---- 1.262 +.067 1.195 1675 ---- ---- ---- ---- 1.322 +.070 1.252 1700 ---- ---- ---- ---- 1.386 +.073 1.313 1725 ---- ---- ---- ---- 1.453 +.075 1.378 1750 ---- ---- ---- ---- 1.525 +.079 1.446 1775 ---- ---- ---- ---- 1.601 +.082 1.519 1800 ---- ---- ---- ---- 1.681 +.086 1.595 1825 ---- ---- ---- ---- 1.766 +.090 1.676 1850 ---- ---- ---- ---- 1.854 +.093 1.761 1875 ---- ---- ---- ---- 1.948 +.097 1.851 1900 ---- ---- ---- ---- 2.046 +.101 1.945 1925 ---- ---- ---- ---- 2.148 +.104 2.044 1950 ---- ---- ---- ---- 2.255 +.108 2.147 1975 ---- ---- ---- ---- 2.366 +.112 2.254 2000 ---- ---- ---- ---- 2.483 +.116 2.367 2025 ---- ---- ---- ---- 2.603 +.120 2.483 2050 ---- ---- ---- ---- 2.728 +.123 2.605 2075 ---- ---- ---- ---- 2.858 +.128 2.730 2100 ---- ---- ---- ---- 2.992 +.131 2.861 2125 ---- ---- ---- ---- 3.131 +.136 2.995 2150 ---- ---- ---- ---- 3.273 +.139 3.134 2175 ---- ---- ---- ---- 3.420 +.143 3.277 2200 ---- ---- ---- ---- 3.571 +.146 3.425 2225 ---- ---- ---- ---- 3.726 +.150 3.576 2250 ---- ---- ---- ---- 3.885 +.154 3.731 2275 ---- ---- ---- ---- 4.048 +.158 3.890 2300 ---- ---- ---- ---- 4.214 +.161 4.053 2325 ---- ---- ---- ---- 4.384 +.164 4.220 2350 ---- ---- ---- ---- 4.557 +.168 4.389 2375 ---- ---- ---- ---- 4.734 +.171 4.563 2400 ---- ---- ---- ---- 4.913 +.174 4.739 2425 ---- ---- ---- ---- 5.096 +.177 4.919 2450 ---- ---- ---- ---- 5.282 +.181 5.101 2475 ---- ---- ---- ---- 5.470 +.183 5.287 2500 ---- ---- ---- ---- 5.661 +.186 5.475 2525 ---- ---- ---- ---- 5.855 +.189 5.666 2550 ---- ---- ---- ---- 6.051 +.192 5.859 2575 ---- ---- ---- ---- 6.250 +.195 6.055 2600 ---- ---- ---- ---- 6.451 +.197 6.254 2625 ---- ---- ---- ---- 6.654 +.200 6.454 2650 ---- ---- ---- ---- 6.859 +.202 6.657 2675 ---- ---- ---- ---- 7.066 +.204 6.862 2700 ---- ---- ---- ---- 7.275 +.206 7.069 2725 ---- ---- ---- ---- 7.486 +.209 7.277 2750 ---- ---- ---- ---- 7.698 +.211 7.487 2775 ---- ---- ---- ---- 7.912 +.213 7.699 2800 ---- ---- ---- ---- 8.127 +.214 7.913 2825 ---- ---- ---- ---- 8.344 +.216 8.128 2850 ---- ---- ---- ---- 8.562 +.218 8.344 2875 ---- ---- ---- ---- 8.781 +.220 8.561 2900 ---- ---- ---- ---- 9.002 +.222 8.780 2925 ---- ---- ---- ---- 9.223 +.224 8.999 2950 ---- ---- ---- ---- 9.445 +.225 9.220 2975 ---- ---- ---- ---- 9.669 +.227 9.442 3000 ---- ---- ---- ---- 9.892 +.228 9.664 3025 ---- ---- ---- ---- 10.117 +.230 9.887 3050 ---- ---- ---- ---- 10.343 +.232 10.111 3075 ---- ---- ---- ---- 10.568 +.232 10.336 3100 ---- ---- ---- ---- 10.795 +.234 10.561 3125 ---- ---- ---- ---- 11.022 +.236 10.786 3150 ---- ---- ---- ---- 11.249 +.237 11.012 3175 ---- ---- ---- ---- 11.477 +.239 11.238 3200 ---- ---- ---- ---- 11.705 +.240 11.465 3225 ---- ---- ---- ---- 11.933 +.241 11.692 3250 ---- ---- ---- ---- 12.162 +.242 11.920 3275 ---- ---- ---- ---- 12.391 +.243 12.148 3300 ---- ---- ---- ---- 12.620 +.244 12.376 3325 ---- ---- ---- ---- 12.850 +.245 12.605 3350 ---- ---- ---- ---- 13.081 +.247 12.834 3375 ---- ---- ---- ---- 13.311 +.248 13.063 3400 ---- ---- ---- ---- 13.542 +.249 13.293 3425 ---- ---- ---- ---- 13.774 +.251 13.523 3450 ---- ---- ---- ---- 14.005 +.251 13.754 3475 ---- ---- ---- ---- 14.237 +.252 13.985 3500 ---- ---- ---- ---- 14.470 +.254 14.216 3525 ---- ---- ---- ---- 14.702 +.254 14.448 3550 ---- ---- ---- ---- 14.935 +.255 14.680 3575 ---- ---- ---- ---- 15.169 +.256 14.913 3600 ---- ---- ---- ---- 15.402 +.257 15.145 3625 ---- ---- ---- ---- 15.636 +.258 15.378 3650 ---- ---- ---- ---- 15.871 +.259 15.612 3675 ---- ---- ---- ---- 16.106 +.260 15.846 3700 ---- ---- ---- ---- 16.341 +.261 16.080 3725 ---- ---- ---- ---- 16.576 +.261 16.315 3750 ---- ---- ---- ---- 16.812 +.262 16.550 3775 ---- ---- ---- ---- 17.048 +.263 16.785 3800 ---- ---- ---- ---- 17.285 +.264 17.021 3825 ---- ---- ---- ---- 17.521 +.264 17.257 3850 ---- ---- ---- ---- 17.759 +.266 17.493 3875 ---- ---- ---- ---- 17.996 +.266 17.730 3900 ---- ---- ---- ---- 18.234 +.267 17.967 3925 ---- ---- ---- ---- 18.473 +.268 18.205 3950 ---- ---- ---- ---- 18.711 +.268 18.443 3975 ---- ---- ---- ---- 18.950 +.269 18.681 4000 ---- ---- ---- ---- 19.190 +.270 18.920 4025 ---- ---- ---- ---- 19.429 +.270 19.159 4050 ---- ---- ---- ---- 19.669 +.271 19.398 4075 ---- ---- ---- ---- 19.909 +.271 19.638 4100 ---- ---- ---- ---- 20.150 +.272 19.878 725 ---- ---- ---- ---- .228 +.009 .219 750 ---- ---- ---- ---- .245 +.010 .235 775 ---- ---- ---- ---- .262 +.011 .251 800 ---- ---- ---- ---- .279 +.011 .268 825 ---- ---- ---- ---- .297 +.012 .285 850 ---- ---- ---- ---- .315 +.013 .302 875 ---- ---- ---- ---- .333 +.014 .319 900 ---- ---- ---- ---- .351 +.014 .337 925 ---- ---- ---- ---- .370 +.016 .354 950 ---- ---- ---- ---- .389 +.017 .372 975 ---- ---- ---- ---- .408 +.017 .391 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .222 +.013 .209 1025 ---- ---- ---- ---- .247 +.015 .232 1050 ---- ---- ---- ---- .273 +.016 .257 1075 ---- ---- ---- ---- .301 +.017 .284 1100 ---- ---- ---- ---- .331 +.019 .312 1125 ---- ---- ---- ---- .363 +.021 .342 1150 ---- ---- ---- ---- .396 +.022 .374 1175 ---- ---- ---- ---- .432 +.024 .408 1200 ---- ---- ---- ---- .469 +.026 .443 1225 ---- ---- ---- ---- .509 +.028 .481 1250 ---- ---- ---- ---- .550 +.029 .521 1275 ---- ---- ---- ---- .594 +.032 .562 1300 ---- ---- ---- ---- .639 +.033 .606 1325 ---- ---- ---- ---- .687 +.036 .651 1350 ---- ---- ---- ---- .737 +.038 .699 1375 ---- ---- ---- ---- .789 +.041 .748 1400 ---- ---- ---- ---- .843 +.043 .800 1425 ---- ---- ---- ---- .899 +.045 .854 1450 ---- ---- ---- ---- .957 +.047 .910 1475 ---- ---- ---- ---- 1.018 +.050 .968 1500 ---- ---- ---- ---- 1.081 +.053 1.028 1525 ---- ---- ---- ---- 1.146 +.055 1.091 1550 ---- ---- ---- ---- 1.213 +.058 1.155 1575 ---- ---- ---- ---- 1.283 +.061 1.222 1600 ---- ---- ---- ---- 1.354 +.063 1.291 1625 ---- ---- ---- ---- 1.428 +.066 1.362 1650 ---- ---- ---- ---- 1.505 +.070 1.435 1675 ---- ---- ---- ---- 1.583 +.072 1.511 1700 ---- ---- ---- ---- 1.664 +.076 1.588 1725 ---- ---- ---- ---- 1.747 +.079 1.668 1750 ---- ---- ---- ---- 1.832 +.081 1.751 1775 ---- ---- ---- ---- 1.920 +.084 1.836 1800 ---- ---- ---- ---- 2.011 +.087 1.924 1825 ---- ---- ---- ---- 2.105 +.091 2.014 1850 ---- ---- ---- ---- 2.203 +.095 2.108 1875 ---- ---- ---- ---- 2.303 +.097 2.206 1900 ---- ---- ---- ---- 2.408 +.102 2.306 1925 ---- ---- ---- ---- 2.515 +.104 2.411 1950 ---- ---- ---- ---- 2.627 +.107 2.520 1975 ---- ---- ---- ---- 2.744 +.112 2.632 2000 ---- ---- ---- ---- 2.864 +.114 2.750 2025 ---- ---- ---- ---- 2.989 +.118 2.871 2050 ---- ---- ---- ---- 3.119 +.121 2.998 2075 ---- ---- ---- ---- 3.253 +.124 3.129 2100 ---- ---- ---- ---- 3.392 +.128 3.264 2125 ---- ---- ---- ---- 3.535 +.132 3.403 2150 ---- ---- ---- ---- 3.681 +.134 3.547 2175 ---- ---- ---- ---- 3.832 +.138 3.694 2200 ---- ---- ---- ---- 3.987 +.141 3.846 2225 ---- ---- ---- ---- 4.145 +.144 4.001 2250 ---- ---- ---- ---- 4.307 +.147 4.160 2275 ---- ---- ---- ---- 4.473 +.151 4.322 2300 ---- ---- ---- ---- 4.641 +.153 4.488 2325 ---- ---- ---- ---- 4.813 +.157 4.656 2350 ---- ---- ---- ---- 4.987 +.159 4.828 2375 ---- ---- ---- ---- 5.164 +.162 5.002 2400 ---- ---- ---- ---- 5.344 +.165 5.179 2425 ---- ---- ---- ---- 5.526 +.168 5.358 2450 ---- ---- ---- ---- 5.710 +.170 5.540 2475 ---- ---- ---- ---- 5.896 +.173 5.723 2500 ---- ---- ---- ---- 6.084 +.175 5.909 2525 ---- ---- ---- ---- 6.273 +.177 6.096 2550 ---- ---- ---- ---- 6.464 +.180 6.284 2575 ---- ---- ---- ---- 6.657 +.183 6.474 2600 ---- ---- ---- ---- 6.851 +.185 6.666 2625 ---- ---- ---- ---- 7.046 +.187 6.859 2650 ---- ---- ---- ---- 7.243 +.190 7.053 2675 ---- ---- ---- ---- 7.441 +.192 7.249 2700 ---- ---- ---- ---- 7.641 +.194 7.447 2725 ---- ---- ---- ---- 7.841 +.196 7.645 2750 ---- ---- ---- ---- 8.043 +.198 7.845 2775 ---- ---- ---- ---- 8.247 +.201 8.046 2800 ---- ---- ---- ---- 8.451 +.202 8.249 2825 ---- ---- ---- ---- 8.657 +.205 8.452 2850 ---- ---- ---- ---- 8.863 +.206 8.657 2875 ---- ---- ---- ---- 9.071 +.208 8.863 2900 ---- ---- ---- ---- 9.280 +.210 9.070 2925 ---- ---- ---- ---- 9.490 +.211 9.279 2950 ---- ---- ---- ---- 9.702 +.214 9.488 2975 ---- ---- ---- ---- 9.914 +.216 9.698 3000 ---- ---- ---- ---- 10.127 +.217 9.910 3025 ---- ---- ---- ---- 10.341 +.218 10.123 3050 ---- ---- ---- ---- 10.556 +.220 10.336 3075 ---- ---- ---- ---- 10.772 +.221 10.551 3100 ---- ---- ---- ---- 10.990 +.224 10.766 3125 ---- ---- ---- ---- 11.208 +.225 10.983 3150 ---- ---- ---- ---- 11.426 +.226 11.200 3175 ---- ---- ---- ---- 11.646 +.228 11.418 3200 ---- ---- ---- ---- 11.867 +.229 11.638 3225 ---- ---- ---- ---- 12.088 +.230 11.858 3250 ---- ---- ---- ---- 12.311 +.232 12.079 3275 ---- ---- ---- ---- 12.534 +.233 12.301 3300 ---- ---- ---- ---- 12.758 +.235 12.523 3325 ---- ---- ---- ---- 12.982 +.236 12.746 3350 ---- ---- ---- ---- 13.207 +.237 12.970 3375 ---- ---- ---- ---- 13.433 +.238 13.195 3400 ---- ---- ---- ---- 13.660 +.239 13.421 3425 ---- ---- ---- ---- 13.887 +.240 13.647 3450 ---- ---- ---- ---- 14.115 +.241 13.874 3475 ---- ---- ---- ---- 14.344 +.243 14.101 3500 ---- ---- ---- ---- 14.573 +.244 14.329 3525 ---- ---- ---- ---- 14.803 +.245 14.558 3550 ---- ---- ---- ---- 15.033 +.245 14.788 3575 ---- ---- ---- ---- 15.264 +.247 15.017 3600 ---- ---- ---- ---- 15.496 +.248 15.248 3625 ---- ---- ---- ---- 15.728 +.249 15.479 3650 ---- ---- ---- ---- 15.960 +.250 15.710 3675 ---- ---- ---- ---- 16.193 +.250 15.943 3700 ---- ---- ---- ---- 16.426 +.251 16.175 3725 ---- ---- ---- ---- 16.660 +.252 16.408 3750 ---- ---- ---- ---- 16.895 +.253 16.642 3775 ---- ---- ---- ---- 17.129 +.253 16.876 3800 ---- ---- ---- ---- 17.365 +.255 17.110 3825 ---- ---- ---- ---- 17.600 +.255 17.345 3850 ---- ---- ---- ---- 17.836 +.256 17.580 3875 ---- ---- ---- ---- 18.073 +.257 17.816 3900 ---- ---- ---- ---- 18.310 +.258 18.052 3925 ---- ---- ---- ---- 18.547 +.259 18.288 3950 ---- ---- ---- ---- 18.784 +.259 18.525 3975 ---- ---- ---- ---- 19.022 +.260 18.762 4000 ---- ---- ---- ---- 19.260 +.260 19.000 4025 ---- ---- ---- ---- 19.499 +.261 19.238 4050 ---- ---- ---- ---- 19.738 +.262 19.476 4075 ---- ---- ---- ---- 19.977 +.262 19.715 4100 ---- ---- ---- ---- 20.217 +.263 19.954 4125 ---- ---- ---- ---- 20.456 +.263 20.193 925 ---- ---- ---- ---- .159 +.010 .149 950 ---- ---- ---- ---- .178 +.011 .167 975 ---- ---- ---- ---- .199 +.011 .188 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .273 +.015 .258 1025 ---- ---- ---- ---- .302 +.016 .286 1050 ---- ---- ---- ---- .334 +.018 .316 1075 ---- ---- ---- ---- .367 +.020 .347 1100 ---- ---- ---- ---- .402 +.021 .381 1125 ---- ---- ---- ---- .439 +.022 .417 1150 ---- ---- ---- ---- .479 +.025 .454 1175 ---- ---- ---- ---- .520 +.026 .494 1200 ---- ---- ---- ---- .564 +.028 .536 1225 ---- ---- ---- ---- .610 +.030 .580 1250 ---- ---- ---- ---- .658 +.032 .626 1275 ---- ---- ---- ---- .708 +.034 .674 1300 ---- ---- ---- ---- .760 +.036 .724 1325 ---- ---- ---- ---- .815 +.038 .777 1350 ---- ---- ---- ---- .872 +.041 .831 1375 ---- ---- ---- ---- .931 +.043 .888 1400 ---- ---- ---- ---- .992 +.045 .947 1425 ---- ---- ---- ---- 1.056 +.047 1.009 1450 ---- ---- ---- ---- 1.122 +.050 1.072 1475 ---- ---- ---- ---- 1.190 +.052 1.138 1500 ---- ---- ---- ---- 1.261 +.055 1.206 1525 ---- ---- ---- ---- 1.334 +.058 1.276 1550 ---- ---- ---- ---- 1.409 +.061 1.348 1575 ---- ---- ---- ---- 1.486 +.063 1.423 1600 ---- ---- ---- ---- 1.565 +.066 1.499 1625 ---- ---- ---- ---- 1.647 +.069 1.578 1650 ---- ---- ---- ---- 1.731 +.072 1.659 1675 ---- ---- ---- ---- 1.817 +.075 1.742 1700 ---- ---- ---- ---- 1.905 +.077 1.828 1725 ---- ---- ---- ---- 1.995 +.080 1.915 1750 ---- ---- ---- ---- 2.087 +.082 2.005 1775 ---- ---- ---- ---- 2.182 +.085 2.097 1800 ---- ---- ---- ---- 2.280 +.089 2.191 1825 ---- ---- ---- ---- 2.379 +.091 2.288 1850 ---- ---- ---- ---- 2.482 +.095 2.387 1875 ---- ---- ---- ---- 2.587 +.097 2.490 1900 ---- ---- ---- ---- 2.695 +.100 2.595 1925 ---- ---- ---- ---- 2.807 +.104 2.703 1950 ---- ---- ---- ---- 2.921 +.107 2.814 1975 ---- ---- ---- ---- 3.038 +.110 2.928 2000 ---- ---- ---- ---- 3.159 +.113 3.046 2025 ---- ---- ---- ---- 3.284 +.116 3.168 2050 ---- ---- ---- ---- 3.412 +.119 3.293 2075 ---- ---- ---- ---- 3.544 +.122 3.422 2100 ---- ---- ---- ---- 3.681 +.126 3.555 2125 ---- ---- ---- ---- 3.821 +.129 3.692 2150 ---- ---- ---- ---- 3.965 +.131 3.834 2175 ---- ---- ---- ---- 4.114 +.134 3.980 2200 ---- ---- ---- ---- 4.267 +.137 4.130 2225 ---- ---- ---- ---- 4.424 +.140 4.284 2250 ---- ---- ---- ---- 4.586 +.144 4.442 2275 ---- ---- ---- ---- 4.751 +.146 4.605 2300 ---- ---- ---- ---- 4.919 +.148 4.771 2325 ---- ---- ---- ---- 5.092 +.152 4.940 2350 ---- ---- ---- ---- 5.267 +.154 5.113 2375 ---- ---- ---- ---- 5.446 +.157 5.289 2400 ---- ---- ---- ---- 5.627 +.159 5.468 2425 ---- ---- ---- ---- 5.811 +.161 5.650 2450 ---- ---- ---- ---- 5.998 +.164 5.834 2475 ---- ---- ---- ---- 6.188 +.167 6.021 2500 ---- ---- ---- ---- 6.379 +.169 6.210 2525 ---- ---- ---- ---- 6.573 +.171 6.402 2550 ---- ---- ---- ---- 6.768 +.173 6.595 2575 ---- ---- ---- ---- 6.965 +.175 6.790 2600 ---- ---- ---- ---- 7.164 +.178 6.986 2625 ---- ---- ---- ---- 7.364 +.179 7.185 2650 ---- ---- ---- ---- 7.566 +.181 7.385 2675 ---- ---- ---- ---- 7.769 +.183 7.586 2700 ---- ---- ---- ---- 7.974 +.185 7.789 2725 ---- ---- ---- ---- 8.180 +.187 7.993 2750 ---- ---- ---- ---- 8.387 +.188 8.199 2775 ---- ---- ---- ---- 8.596 +.191 8.405 2800 ---- ---- ---- ---- 8.805 +.192 8.613 2825 ---- ---- ---- ---- 9.016 +.194 8.822 2850 ---- ---- ---- ---- 9.228 +.196 9.032 2875 ---- ---- ---- ---- 9.440 +.197 9.243 2900 ---- ---- ---- ---- 9.654 +.199 9.455 2925 ---- ---- ---- ---- 9.868 +.200 9.668 2950 ---- ---- ---- ---- 10.083 +.202 9.881 2975 ---- ---- ---- ---- 10.299 +.203 10.096 3000 ---- ---- ---- ---- 10.515 +.204 10.311 3025 ---- ---- ---- ---- 10.732 +.206 10.526 3050 ---- ---- ---- ---- 10.950 +.208 10.742 3075 ---- ---- ---- ---- 11.168 +.209 10.959 3100 ---- ---- ---- ---- 11.387 +.211 11.176 3125 ---- ---- ---- ---- 11.606 +.212 11.394 3150 ---- ---- ---- ---- 11.825 +.213 11.612 3175 ---- ---- ---- ---- 12.045 +.215 11.830 3200 ---- ---- ---- ---- 12.265 +.216 12.049 3225 ---- ---- ---- ---- 12.485 +.217 12.268 3250 ---- ---- ---- ---- 12.706 +.218 12.488 3275 ---- ---- ---- ---- 12.927 +.219 12.708 3300 ---- ---- ---- ---- 13.149 +.221 12.928 3325 ---- ---- ---- ---- 13.371 +.222 13.149 3350 ---- ---- ---- ---- 13.593 +.223 13.370 3375 ---- ---- ---- ---- 13.816 +.224 13.592 3400 ---- ---- ---- ---- 14.039 +.225 13.814 3425 ---- ---- ---- ---- 14.263 +.226 14.037 3450 ---- ---- ---- ---- 14.487 +.227 14.260 3475 ---- ---- ---- ---- 14.712 +.229 14.483 3500 ---- ---- ---- ---- 14.937 +.230 14.707 3525 ---- ---- ---- ---- 15.163 +.231 14.932 3550 ---- ---- ---- ---- 15.389 +.232 15.157 3575 ---- ---- ---- ---- 15.615 +.232 15.383 3600 ---- ---- ---- ---- 15.843 +.234 15.609 3625 ---- ---- ---- ---- 16.070 +.235 15.835 3650 ---- ---- ---- ---- 16.298 +.235 16.063 3675 ---- ---- ---- ---- 16.527 +.237 16.290 3700 ---- ---- ---- ---- 16.756 +.238 16.518 3725 ---- ---- ---- ---- 16.986 +.239 16.747 3750 ---- ---- ---- ---- 17.216 +.240 16.976 3775 ---- ---- ---- ---- 17.446 +.240 17.206 3800 ---- ---- ---- ---- 17.677 +.241 17.436 3825 ---- ---- ---- ---- 17.909 +.242 17.667 3850 ---- ---- ---- ---- 18.141 +.243 17.898 3875 ---- ---- ---- ---- 18.373 +.244 18.129 3900 ---- ---- ---- ---- 18.605 +.244 18.361 3925 ---- ---- ---- ---- 18.838 +.245 18.593 3950 ---- ---- ---- ---- 19.072 +.246 18.826 3975 ---- ---- ---- ---- 19.306 +.247 19.059 4000 ---- ---- ---- ---- 19.540 +.248 19.292 4025 ---- ---- ---- ---- 19.774 +.248 19.526 4050 ---- ---- ---- ---- 20.009 +.249 19.760 4075 ---- ---- ---- ---- 20.245 +.250 19.995 4100 ---- ---- ---- ---- 20.480 +.250 20.230 4125 ---- ---- ---- ---- 20.716 +.251 20.465 925 ---- ---- ---- ---- .197 +.011 .186 950 ---- ---- ---- ---- .220 +.012 .208 975 ---- ---- ---- ---- .246 +.014 .232 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .350 +.017 .333 1050 ---- ---- ---- ---- .384 +.018 .366 1075 ---- ---- ---- ---- .421 +.020 .401 1100 ---- ---- ---- ---- .460 +.021 .439 1125 ---- ---- ---- ---- .501 +.023 .478 1150 ---- ---- ---- ---- .545 +.025 .520 1175 ---- ---- ---- ---- .590 +.026 .564 1200 ---- ---- ---- ---- .638 +.028 .610 1225 ---- ---- ---- ---- .688 +.030 .658 1250 ---- ---- ---- ---- .740 +.032 .708 1275 ---- ---- ---- ---- .795 +.034 .761 1300 ---- ---- ---- ---- .851 +.036 .815 1325 ---- ---- ---- ---- .910 +.038 .872 1350 ---- ---- ---- ---- .971 +.039 .932 1375 ---- ---- ---- ---- 1.035 +.042 .993 1400 ---- ---- ---- ---- 1.101 +.045 1.056 1425 ---- ---- ---- ---- 1.169 +.047 1.122 1450 ---- ---- ---- ---- 1.239 +.049 1.190 1475 ---- ---- ---- ---- 1.311 +.051 1.260 1500 ---- ---- ---- ---- 1.385 +.053 1.332 1525 ---- ---- ---- ---- 1.462 +.056 1.406 1550 ---- ---- ---- ---- 1.541 +.058 1.483 1575 ---- ---- ---- ---- 1.622 +.061 1.561 1600 ---- ---- ---- ---- 1.704 +.063 1.641 1625 ---- ---- ---- ---- 1.789 +.065 1.724 1650 ---- ---- ---- ---- 1.876 +.068 1.808 1675 ---- ---- ---- ---- 1.965 +.070 1.895 1700 ---- ---- ---- ---- 2.056 +.073 1.983 1725 ---- ---- ---- ---- 2.148 +.075 2.073 1750 ---- ---- ---- ---- 2.243 +.078 2.165 1775 ---- ---- ---- ---- 2.339 +.080 2.259 1800 ---- ---- ---- ---- 2.437 +.083 2.354 1825 ---- ---- ---- ---- 2.537 +.085 2.452 1850 ---- ---- ---- ---- 2.640 +.089 2.551 1875 ---- ---- ---- ---- 2.744 +.092 2.652 1900 ---- ---- ---- ---- 2.850 +.094 2.756 1925 ---- ---- ---- ---- 2.959 +.097 2.862 1950 ---- ---- ---- ---- 3.070 +.099 2.971 1975 ---- ---- ---- ---- 3.185 +.103 3.082 2000 ---- ---- ---- ---- 3.301 +.104 3.197 2025 ---- ---- ---- ---- 3.421 +.107 3.314 2050 ---- ---- ---- ---- 3.545 +.111 3.434 2075 ---- ---- ---- ---- 3.671 +.113 3.558 2100 ---- ---- ---- ---- 3.801 +.116 3.685 2125 ---- ---- ---- ---- 3.935 +.119 3.816 2150 ---- ---- ---- ---- 4.072 +.121 3.951 2175 ---- ---- ---- ---- 4.214 +.124 4.090 2200 ---- ---- ---- ---- 4.360 +.126 4.234 2225 ---- ---- ---- ---- 4.510 +.129 4.381 2250 ---- ---- ---- ---- 4.665 +.131 4.534 2275 ---- ---- ---- ---- 4.824 +.134 4.690 2300 ---- ---- ---- ---- 4.988 +.137 4.851 2325 ---- ---- ---- ---- 5.155 +.139 5.016 2350 ---- ---- ---- ---- 5.327 +.142 5.185 2375 ---- ---- ---- ---- 5.502 +.144 5.358 2400 ---- ---- ---- ---- 5.680 +.146 5.534 2425 ---- ---- ---- ---- 5.861 +.148 5.713 2450 ---- ---- ---- ---- 6.045 +.150 5.895 2475 ---- ---- ---- ---- 6.232 +.153 6.079 2500 ---- ---- ---- ---- 6.421 +.155 6.266 2525 ---- ---- ---- ---- 6.612 +.156 6.456 2550 ---- ---- ---- ---- 6.806 +.159 6.647 2575 ---- ---- ---- ---- 7.000 +.160 6.840 2600 ---- ---- ---- ---- 7.196 +.162 7.034 2625 ---- ---- ---- ---- 7.394 +.165 7.229 2650 ---- ---- ---- ---- 7.592 +.166 7.426 2675 ---- ---- ---- ---- 7.791 +.168 7.623 2700 ---- ---- ---- ---- 7.992 +.170 7.822 2725 ---- ---- ---- ---- 8.193 +.171 8.022 2750 ---- ---- ---- ---- 8.396 +.174 8.222 2775 ---- ---- ---- ---- 8.599 +.175 8.424 2800 ---- ---- ---- ---- 8.804 +.177 8.627 2825 ---- ---- ---- ---- 9.009 +.178 8.831 2850 ---- ---- ---- ---- 9.216 +.180 9.036 2875 ---- ---- ---- ---- 9.423 +.182 9.241 2900 ---- ---- ---- ---- 9.631 +.183 9.448 2925 ---- ---- ---- ---- 9.841 +.185 9.656 2950 ---- ---- ---- ---- 10.051 +.186 9.865 2975 ---- ---- ---- ---- 10.262 +.188 10.074 3000 ---- ---- ---- ---- 10.474 +.189 10.285 3025 ---- ---- ---- ---- 10.687 +.190 10.497 3050 ---- ---- ---- ---- 10.901 +.192 10.709 3075 ---- ---- ---- ---- 11.116 +.193 10.923 3100 ---- ---- ---- ---- 11.332 +.194 11.138 3125 ---- ---- ---- ---- 11.549 +.196 11.353 3150 ---- ---- ---- ---- 11.766 +.196 11.570 3175 ---- ---- ---- ---- 11.985 +.198 11.787 3200 ---- ---- ---- ---- 12.205 +.199 12.006 3225 ---- ---- ---- ---- 12.425 +.200 12.225 3250 ---- ---- ---- ---- 12.647 +.202 12.445 3275 ---- ---- ---- ---- 12.869 +.202 12.667 3300 ---- ---- ---- ---- 13.093 +.204 12.889 3325 ---- ---- ---- ---- 13.317 +.205 13.112 3350 ---- ---- ---- ---- 13.542 +.206 13.336 3375 ---- ---- ---- ---- 13.767 +.206 13.561 3400 ---- ---- ---- ---- 13.994 +.208 13.786 3425 ---- ---- ---- ---- 14.221 +.209 14.012 3450 ---- ---- ---- ---- 14.449 +.210 14.239 3475 ---- ---- ---- ---- 14.677 +.210 14.467 3500 ---- ---- ---- ---- 14.907 +.212 14.695 3525 ---- ---- ---- ---- 15.136 +.212 14.924 3550 ---- ---- ---- ---- 15.367 +.213 15.154 3575 ---- ---- ---- ---- 15.598 +.214 15.384 3600 ---- ---- ---- ---- 15.829 +.214 15.615 3625 ---- ---- ---- ---- 16.061 +.215 15.846 3650 ---- ---- ---- ---- 16.294 +.216 16.078 3675 ---- ---- ---- ---- 16.527 +.217 16.310 3700 ---- ---- ---- ---- 16.760 +.217 16.543 3725 ---- ---- ---- ---- 16.994 +.218 16.776 3750 ---- ---- ---- ---- 17.229 +.219 17.010 3775 ---- ---- ---- ---- 17.464 +.220 17.244 3800 ---- ---- ---- ---- 17.699 +.220 17.479 3825 ---- ---- ---- ---- 17.935 +.221 17.714 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .476 +.020 .456 1050 ---- ---- ---- ---- .517 +.021 .496 1075 ---- ---- ---- ---- .560 +.023 .537 1100 ---- ---- ---- ---- .605 +.024 .581 1125 ---- ---- ---- ---- .652 +.026 .626 1150 ---- ---- ---- ---- .701 +.027 .674 1175 ---- ---- ---- ---- .752 +.029 .723 1200 ---- ---- ---- ---- .806 +.031 .775 1225 ---- ---- ---- ---- .861 +.033 .828 1250 ---- ---- ---- ---- .919 +.035 .884 1275 ---- ---- ---- ---- .978 +.037 .941 1300 ---- ---- ---- ---- 1.040 +.039 1.001 1325 ---- ---- ---- ---- 1.103 +.040 1.063 1350 ---- ---- ---- ---- 1.169 +.043 1.126 1375 ---- ---- ---- ---- 1.237 +.045 1.192 1400 ---- ---- ---- ---- 1.307 +.047 1.260 1425 ---- ---- ---- ---- 1.378 +.048 1.330 1450 ---- ---- ---- ---- 1.452 +.051 1.401 1475 ---- ---- ---- ---- 1.528 +.053 1.475 1500 ---- ---- ---- ---- 1.606 +.055 1.551 1525 ---- ---- ---- ---- 1.686 +.058 1.628 1550 ---- ---- ---- ---- 1.768 +.060 1.708 1575 ---- ---- ---- ---- 1.851 +.062 1.789 1600 ---- ---- ---- ---- 1.937 +.065 1.872 1625 ---- ---- ---- ---- 2.024 +.067 1.957 1650 ---- ---- ---- ---- 2.113 +.069 2.044 1675 ---- ---- ---- ---- 2.204 +.071 2.133 1700 ---- ---- ---- ---- 2.297 +.074 2.223 1725 ---- ---- ---- ---- 2.391 +.076 2.315 1750 ---- ---- ---- ---- 2.487 +.078 2.409 1775 ---- ---- ---- ---- 2.585 +.081 2.504 1800 ---- ---- ---- ---- 2.685 +.084 2.601 1825 ---- ---- ---- ---- 2.786 +.086 2.700 1850 ---- ---- ---- ---- 2.889 +.088 2.801 1875 ---- ---- ---- ---- 2.994 +.091 2.903 1900 ---- ---- ---- ---- 3.100 +.093 3.007 1925 ---- ---- ---- ---- 3.209 +.096 3.113 1950 ---- ---- ---- ---- 3.320 +.098 3.222 1975 ---- ---- ---- ---- 3.434 +.101 3.333 2000 ---- ---- ---- ---- 3.550 +.103 3.447 2025 ---- ---- ---- ---- 3.670 +.106 3.564 2050 ---- ---- ---- ---- 3.792 +.109 3.683 2075 ---- ---- ---- ---- 3.917 +.111 3.806 2100 ---- ---- ---- ---- 4.046 +.114 3.932 2125 ---- ---- ---- ---- 4.178 +.116 4.062 2150 ---- ---- ---- ---- 4.314 +.119 4.195 2175 ---- ---- ---- ---- 4.454 +.122 4.332 2200 ---- ---- ---- ---- 4.598 +.124 4.474 2225 ---- ---- ---- ---- 4.746 +.126 4.620 2250 ---- ---- ---- ---- 4.899 +.129 4.770 2275 ---- ---- ---- ---- 5.056 +.131 4.925 2300 ---- ---- ---- ---- 5.218 +.133 5.085 2325 ---- ---- ---- ---- 5.385 +.136 5.249 2350 ---- ---- ---- ---- 5.555 +.138 5.417 2375 ---- ---- ---- ---- 5.729 +.140 5.589 2400 ---- ---- ---- ---- 5.907 +.142 5.765 2425 ---- ---- ---- ---- 6.088 +.145 5.943 2450 ---- ---- ---- ---- 6.272 +.147 6.125 2475 ---- ---- ---- ---- 6.458 +.148 6.310 2500 ---- ---- ---- ---- 6.648 +.151 6.497 2525 ---- ---- ---- ---- 6.839 +.153 6.686 2550 ---- ---- ---- ---- 7.032 +.154 6.878 2575 ---- ---- ---- ---- 7.227 +.156 7.071 2600 ---- ---- ---- ---- 7.423 +.158 7.265 2625 ---- ---- ---- ---- 7.620 +.159 7.461 2650 ---- ---- ---- ---- 7.818 +.161 7.657 2675 ---- ---- ---- ---- 8.017 +.163 7.854 2700 ---- ---- ---- ---- 8.216 +.164 8.052 2725 ---- ---- ---- ---- 8.417 +.167 8.250 2750 ---- ---- ---- ---- 8.618 +.168 8.450 2775 ---- ---- ---- ---- 8.819 +.169 8.650 2800 ---- ---- ---- ---- 9.022 +.171 8.851 2825 ---- ---- ---- ---- 9.225 +.173 9.052 2850 ---- ---- ---- ---- 9.429 +.174 9.255 2875 ---- ---- ---- ---- 9.634 +.176 9.458 2900 ---- ---- ---- ---- 9.839 +.177 9.662 2925 ---- ---- ---- ---- 10.046 +.179 9.867 2950 ---- ---- ---- ---- 10.253 +.180 10.073 2975 ---- ---- ---- ---- 10.461 +.182 10.279 3000 ---- ---- ---- ---- 10.670 +.184 10.486 3025 ---- ---- ---- ---- 10.879 +.184 10.695 3050 ---- ---- ---- ---- 11.090 +.186 10.904 3075 ---- ---- ---- ---- 11.301 +.187 11.114 3100 ---- ---- ---- ---- 11.513 +.188 11.325 3125 ---- ---- ---- ---- 11.727 +.190 11.537 3150 ---- ---- ---- ---- 11.941 +.191 11.750 3175 ---- ---- ---- ---- 12.156 +.192 11.964 3200 ---- ---- ---- ---- 12.372 +.193 12.179 3225 ---- ---- ---- ---- 12.589 +.194 12.395 3250 ---- ---- ---- ---- 12.807 +.195 12.612 3275 ---- ---- ---- ---- 13.026 +.196 12.830 3300 ---- ---- ---- ---- 13.246 +.198 13.048 3325 ---- ---- ---- ---- 13.467 +.199 13.268 3350 ---- ---- ---- ---- 13.689 +.200 13.489 3375 ---- ---- ---- ---- 13.912 +.201 13.711 3400 ---- ---- ---- ---- 14.135 +.202 13.933 3425 ---- ---- ---- ---- 14.359 +.203 14.156 3450 ---- ---- ---- ---- 14.584 +.203 14.381 3475 ---- ---- ---- ---- 14.810 +.205 14.605 3500 ---- ---- ---- ---- 15.037 +.206 14.831 3525 ---- ---- ---- ---- 15.264 +.207 15.057 3550 ---- ---- ---- ---- 15.491 +.207 15.284 3575 ---- ---- ---- ---- 15.720 +.208 15.512 3600 ---- ---- ---- ---- 15.949 +.209 15.740 3625 ---- ---- ---- ---- 16.178 +.210 15.968 3650 ---- ---- ---- ---- 16.408 +.210 16.198 3675 ---- ---- ---- ---- 16.639 +.212 16.427 3700 ---- ---- ---- ---- 16.870 +.212 16.658 3725 ---- ---- ---- ---- 17.101 +.213 16.888 3750 ---- ---- ---- ---- 17.333 +.213 17.120 3775 ---- ---- ---- ---- 17.566 +.214 17.352 3800 ---- ---- ---- ---- 17.799 +.215 17.584 3825 ---- ---- ---- ---- 18.032 +.215 17.817 3850 ---- ---- ---- ---- 18.266 +.216 18.050 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .499 +.020 .479 1050 ---- ---- ---- ---- .542 +.021 .521 1075 ---- ---- ---- ---- .588 +.024 .564 1100 ---- ---- ---- ---- .635 +.025 .610 1125 ---- ---- ---- ---- .685 +.027 .658 1150 ---- ---- ---- ---- .737 +.029 .708 1175 ---- ---- ---- ---- .791 +.030 .761 1200 ---- ---- ---- ---- .847 +.032 .815 1225 ---- ---- ---- ---- .905 +.034 .871 1250 ---- ---- ---- ---- .965 +.035 .930 1275 ---- ---- ---- ---- 1.028 +.037 .991 1300 ---- ---- ---- ---- 1.093 +.039 1.054 1325 ---- ---- ---- ---- 1.160 +.041 1.119 1350 ---- ---- ---- ---- 1.229 +.043 1.186 1375 ---- ---- ---- ---- 1.300 +.045 1.255 1400 ---- ---- ---- ---- 1.373 +.047 1.326 1425 ---- ---- ---- ---- 1.449 +.049 1.400 1450 ---- ---- ---- ---- 1.526 +.051 1.475 1475 ---- ---- ---- ---- 1.606 +.054 1.552 1500 ---- ---- ---- ---- 1.687 +.055 1.632 1525 ---- ---- ---- ---- 1.771 +.058 1.713 1550 ---- ---- ---- ---- 1.857 +.060 1.797 1575 ---- ---- ---- ---- 1.944 +.062 1.882 1600 ---- ---- ---- ---- 2.033 +.064 1.969 1625 ---- ---- ---- ---- 2.125 +.067 2.058 1650 ---- ---- ---- ---- 2.218 +.069 2.149 1675 ---- ---- ---- ---- 2.313 +.072 2.241 1700 ---- ---- ---- ---- 2.409 +.073 2.336 1725 ---- ---- ---- ---- 2.507 +.076 2.431 1750 ---- ---- ---- ---- 2.607 +.078 2.529 1775 ---- ---- ---- ---- 2.708 +.080 2.628 1800 ---- ---- ---- ---- 2.811 +.082 2.729 1825 ---- ---- ---- ---- 2.916 +.085 2.831 1850 ---- ---- ---- ---- 3.022 +.088 2.934 1875 ---- ---- ---- ---- 3.130 +.090 3.040 1900 ---- ---- ---- ---- 3.240 +.092 3.148 1925 ---- ---- ---- ---- 3.352 +.095 3.257 1950 ---- ---- ---- ---- 3.466 +.097 3.369 1975 ---- ---- ---- ---- 3.584 +.100 3.484 2000 ---- ---- ---- ---- 3.703 +.102 3.601 2025 ---- ---- ---- ---- 3.826 +.104 3.722 2050 ---- ---- ---- ---- 3.952 +.107 3.845 2075 ---- ---- ---- ---- 4.082 +.110 3.972 2100 ---- ---- ---- ---- 4.215 +.112 4.103 2125 ---- ---- ---- ---- 4.352 +.114 4.238 2150 ---- ---- ---- ---- 4.493 +.116 4.377 2175 ---- ---- ---- ---- 4.639 +.119 4.520 2200 ---- ---- ---- ---- 4.789 +.121 4.668 2225 ---- ---- ---- ---- 4.944 +.123 4.821 2250 ---- ---- ---- ---- 5.105 +.126 4.979 2275 ---- ---- ---- ---- 5.270 +.127 5.143 2300 ---- ---- ---- ---- 5.441 +.130 5.311 2325 ---- ---- ---- ---- 5.617 +.132 5.485 2350 ---- ---- ---- ---- 5.797 +.134 5.663 2375 ---- ---- ---- ---- 5.981 +.136 5.845 2400 ---- ---- ---- ---- 6.170 +.138 6.032 2425 ---- ---- ---- ---- 6.362 +.140 6.222 2450 ---- ---- ---- ---- 6.557 +.142 6.415 2475 ---- ---- ---- ---- 6.755 +.143 6.612 2500 ---- ---- ---- ---- 6.956 +.145 6.811 2525 ---- ---- ---- ---- 7.159 +.147 7.012 2550 ---- ---- ---- ---- 7.364 +.148 7.216 2575 ---- ---- ---- ---- 7.570 +.149 7.421 2600 ---- ---- ---- ---- 7.778 +.151 7.627 2625 ---- ---- ---- ---- 7.987 +.153 7.834 2650 ---- ---- ---- ---- 8.196 +.154 8.042 2675 ---- ---- ---- ---- 8.406 +.156 8.250 2700 ---- ---- ---- ---- 8.616 +.157 8.459 2725 ---- ---- ---- ---- 8.827 +.159 8.668 2750 ---- ---- ---- ---- 9.038 +.160 8.878 2775 ---- ---- ---- ---- 9.250 +.161 9.089 2800 ---- ---- ---- ---- 9.463 +.163 9.300 2825 ---- ---- ---- ---- 9.676 +.164 9.512 2850 ---- ---- ---- ---- 9.890 +.165 9.725 2875 ---- ---- ---- ---- 10.104 +.166 9.938 2900 ---- ---- ---- ---- 10.319 +.167 10.152 2925 ---- ---- ---- ---- 10.535 +.168 10.367 2950 ---- ---- ---- ---- 10.752 +.170 10.582 2975 ---- ---- ---- ---- 10.969 +.171 10.798 3000 ---- ---- ---- ---- 11.188 +.172 11.016 3025 ---- ---- ---- ---- 11.407 +.173 11.234 3050 ---- ---- ---- ---- 11.627 +.175 11.452 3075 ---- ---- ---- ---- 11.848 +.176 11.672 3100 ---- ---- ---- ---- 12.069 +.176 11.893 3125 ---- ---- ---- ---- 12.292 +.178 12.114 3150 ---- ---- ---- ---- 12.515 +.178 12.337 3175 ---- ---- ---- ---- 12.739 +.179 12.560 3200 ---- ---- ---- ---- 12.964 +.180 12.784 3225 ---- ---- ---- ---- 13.189 +.180 13.009 3250 ---- ---- ---- ---- 13.416 +.182 13.234 3275 ---- ---- ---- ---- 13.643 +.183 13.460 3300 ---- ---- ---- ---- 13.871 +.184 13.687 3325 ---- ---- ---- ---- 14.099 +.184 13.915 3350 ---- ---- ---- ---- 14.328 +.185 14.143 3375 ---- ---- ---- ---- 14.558 +.186 14.372 3400 ---- ---- ---- ---- 14.788 +.187 14.601 3425 ---- ---- ---- ---- 15.019 +.187 14.832 3450 ---- ---- ---- ---- 15.251 +.188 15.063 3475 ---- ---- ---- ---- 15.483 +.189 15.294 3500 ---- ---- ---- ---- 15.716 +.190 15.526 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1603 1578 23347 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.125 -.484 5.609 1625 ---- ---- ---- ---- 4.875 -.484 5.359 1650 ---- ---- ---- ---- 4.625 -.484 5.109 1675 ---- ---- ---- ---- 4.375 -.484 4.859 1700 ---- ---- ---- ---- 4.125 -.484 4.609 1725 ---- ---- ---- ---- 3.875 -.484 4.359 1750 ---- ---- ---- ---- 3.625 -.484 4.109 1775 ---- ---- ---- ---- 3.375 -.484 3.859 1800 ---- ---- ---- ---- 3.125 -.484 3.609 1825 ---- ---- ---- ---- 2.875 -.484 3.359 1850 ---- ---- ---- ---- 2.626 -.483 3.109 1875 ---- ---- ---- ---- 2.377 -.482 2.859 1900 ---- ---- ---- ---- 2.128 -.482 2.610 1925 ---- ---- ---- ---- 1.881 -.480 2.361 1950 ---- ---- ---- ---- 1.637 -.476 2.113 1975 1.362 1.482B 1.334A 1.334A 1.395 -.471 3 1.866 1990 ---- ---- ---- ---- 1.253 -.466 1.719 1995 ---- ---- ---- ---- 1.206 -.464 1.670 2000 ---- ---- 1.100A 1.100A 1.160 -.461 1.621 2005 ---- ---- ---- ---- 1.114 -.459 1.573 2010 ---- ---- ---- ---- 1.068 -.456 1.524 2015 ---- ---- 1.024A 1.024A 1.022 -.454 1.476 2020 ---- ---- .980A .980A .978 -.450 1.428 2025 1.494 1.551B .878A .878A .933 -.447 6 1.380 2030 ---- ---- .896A .896A .889 -.443 1.332 2035 ---- ---- .855A .855A .846 -.439 1.285 2040 ---- ---- .814A .814A .803 -.435 1.238 2045 ---- ---- .775A .775A .762 -.429 1.191 2050 1.302 1.338B .671A .671A .721 -.423 3 1.144 2055 ---- ---- .698A .698A .680 -.418 1.098 2060 ---- ---- .662A .662A .641 -.411 1.052 2065 ---- ---- .626A .626A .603 -.403 1.006 2070 ---- ---- .593A .593A .566 -.395 .961 2075 ---- 1.105B .491A .491A .531 -.386 .917 2 2080 ---- .966B .465A .465A .496 -.377 .873 4 2085 ---- .950B .434A .434A .463 -.366 .829 2090 ---- .913B .398A .398A .432 -.354 .786 1 2095 ---- .869B .368A .368A .401 -.343 .744 2100 .360 .881B .342A .349A .372 -.331 3 .703 21 2105 ---- .783B .316A .316A .345 -.318 .663 25 2110 .489 .742B .292A .292A .318 -.306 4 .624 2115 ---- .701B .268A .268A .293 -.294 .587 2 2120 .250 .661B .247A .345B .270 -.280 1 .550 1 136 2125 .260 .677B .228A .232A .248 -.268 30 .516 4 2130 .469 .584B .208A .219 .227 -.255 14 .482 1 3 2135 ---- .547B .191A .191A .208 -.242 .450 1 2140 ---- .527B .175A .175A .190 -.229 .419 2145 ---- .518B .161A .161A .173 -.217 .390 2 2150 .346 .496B .145A .145A .158 -.204 30 .362 6 13 2155 ---- .459B .134A .134A .144 -.192 .336 2160 .250 .428B .123A .123A .131 -.179 1 .310 1 2165 .317 .405B .112A .112A .120 -.167 10 .287 2 2170 ---- .376B .102A .102A .110 -.154 .264 3 2175 .167 .349B .094A .094A .100 -.143 34 .243 6 2180 .091 .324B .086A .086A .092 -.131 3 .223 1 15 2185 ---- .300B .080A .080A .085 -.119 .204 10 10 2190 ---- .278B .074A .074A .078 -.109 .187 1 2195 .091 .256B .068A .093B .072 -.099 8 .171 13 15 2200 .082 .236B .063A .063A .066 -.091 39 .157 23 186 2205 ---- .218B .059A .059A .061 -.083 .144 3 2210 ---- .200B .056A .056A .056 -.076 .132 2 2215 .052 .184B .052 .052 .052 -.069 1 .121 1 2220 .075 .170B .049A .061B .048 -.064 2 .112 2 2225 .101 .156B .044 .057B .045 -.058 5 .103 1 10 2230 .135 .146B .044A .044A .041 -.054 54 .095 10 35 2235 ---- .135B .041A .041A .039 -.048 .087 13 2240 ---- .125B .038A .038A .036 -.045 .081 2 2245 ---- .115B .036A .036A .033 -.042 .075 2250 .057 .107B .032A .032A .031 -.038 5 .069 15 25 2255 ---- .099B .032A .032A .029 -.035 .064 2260 ---- .092B .030A .030A .027 -.032 .059 2265 ---- .086B .029A .029A .025 -.030 .055 5 2270 ---- .080B .027A .027A .024 -.027 .051 2 8 2275 ---- .074B .024A .024A .022 -.025 .047 2 4 2280 ---- .069B .024A .024A .021 -.023 .044 2285 ---- .065B .023A .023A .019 -.022 .041 2290 ---- .060B .022A .022A .018 -.020 .038 2295 ---- .056B .021A .021A .017 -.019 .036 2300 .050 .053B .015A .015A .016 -.017 213 .033 2 4 2305 ---- .049B .019A .019A .015 -.016 .031 2310 ---- .045B .018A .018A .014 -.015 .029 2315 ---- .042B .017A .017A .013 -.014 .027 20 20 2320 ---- .040B .017A .017A .012 -.013 .025 2325 ---- .037B .016A .016A .012 -.012 .024 1 2350 .027 .027 .013A .013A .009 -.008 6 .017 2 2 2375 ---- .018B .011A .018B .007 -.006 .013 2 2400 .008 .013 .007A .007A .005 -.005 24 .010 13 2425 ---- .009B ---- .009B .004 -.003 .007 26 2450 .003 .007B .003 .003 .003 -.003 2 .006 2475 .005 .007 .003 .003 .003 -.002 7 .005 2 2 2500 .005 .005 .003 .003 .002 -.002 2 .004 3 40 2525 ---- ---- ---- ---- .002 -.001 .003 2550 ---- ---- ---- ---- .002 -.001 .003 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 510 114 673 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 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1 1825 ---- ---- ---- ---- .001 UNCH .001 1850 .001 .001 .001 .001 .001 UNCH 1 .001 10 1875 ---- .002B ---- .002B .002 +.001 .001 23 24 1900 .002 .005 .002 .005 .004 +.002 17 .002 6 1925 ---- .007B ---- .007B .007 +.004 .003 1 1950 ---- .012B ---- .012B .012 +.007 .005 1975 .013 .022B .013 .022B .021 +.013 2 .008 4 1990 ---- .030B ---- .030B .029 +.018 .011 1995 ---- .033B ---- .033B .032 +.020 .012 2 2000 ---- .038B ---- .038B .035 +.022 .013 100 160 2005 ---- .041B ---- .041B .039 +.024 .015 2010 ---- .046B ---- .046B .043 +.027 .016 2015 ---- .051B ---- .051B .048 +.030 .018 8 2020 ---- .057B ---- .057B .053 +.033 .020 2025 .049 .064B .048 .058B .058 +.036 15 .022 5 2030 ---- .071B .023A .071B .064 +.040 .024 2035 ---- .079B .025A .079B .071 +.045 .026 2040 ---- .087B .027A .087B .079 +.050 .029 2045 ---- .097B .029A .097B .087 +.055 .032 5 2050 .089 .107B .032A .097B .096 +.060 2 .036 4 16 2055 .100 .119B .034A .108B .106 +.067 3 .039 1 2060 ---- .131B .037A .131B .116 +.073 .043 2065 ---- .145B .041A .145B .128 +.080 .048 20 20 2070 ---- .158B .044A .158B .141 +.088 .053 2 2075 ---- .174B .048A .174B .156 +.098 .058 12 2080 ---- .192B .053A .192B .171 +.107 .064 3 2085 ---- .211B .058A .211B .188 +.117 .071 5 2090 .150 .232B .063A .232B .207 +.129 1 .078 5 2095 ---- .253B .070A .253B .226 +.140 .086 2100 .089 .276B .076A .254B .247 +.152 59 .095 6 23 2105 ---- .301B .083A .301B .270 +.165 .105 35 2110 .210 .327B .090 .231A .293 +.177 31 .116 30 2115 .113 .355B .100A .355B .318 +.190 8 .128 2120 .222 .383B .110A .274A .345 +.203 34 .142 110 2125 .160 .415B .121A .298A .373 +.216 503 .157 3 2130 .134 .440B .133A .437B .402 +.229 5 .173 32 32 2135 .155 .473B .146A .472B .432 +.241 3 .191 1 2140 ---- .507B .159A .159A .464 +.253 .211 10 12 2145 ---- .542B .176A .541B .498 +.267 .231 2 2150 .200 .585B .192A .585B .533 +.280 15 .253 1 2155 ---- .567B .210A .534B .569 +.292 .277 1 2160 ---- .606B .229A .526B .606 +.305 .301 2165 ---- .646B .249A .529B .645 +.318 .327 1 2170 ---- .686B .271A .530B .685 +.330 .355 2 2175 .362 .784B .294A .784B .725 +.341 21 .384 200 2180 ---- .772B .319A .514B .767 +.353 .414 2 2185 ---- .817B .345A .515B .809 +.364 .445 1 2190 ---- .861B .372A .531B .853 +.375 .478 2 2195 ---- .905B .400A .541B .896 +.384 .512 1 2200 ---- 1.006B .429A 1.006B .941 +.393 .548 2 2205 ---- .998B .465A .465A .986 +.401 .585 2210 ---- .982B .498A .498A 1.031 +.408 .623 2215 ---- 1.024B .532A .532A 1.077 +.415 .662 2220 ---- 1.022B .578A .578A 1.123 +.421 .702 2225 ---- 1.236B .599A 1.236B 1.169 +.426 .743 2230 ---- 1.025B .702A .702A 1.216 +.431 .785 2235 ---- 1.038B .740A .740A 1.263 +.435 .828 2240 ---- 1.018B .779A .779A 1.310 +.439 .871 2245 ---- 1.019B .820A .820A 1.358 +.443 .915 2250 ---- 1.473B .801A 1.473B 1.406 +.447 .959 1 2255 ---- 1.040B .902A .902A 1.453 +.449 1.004 2260 ---- ---- .944A .944A 1.501 +.451 1.050 2265 ---- ---- .987A .987A 1.550 +.455 1.095 2270 ---- ---- 1.030A 1.030A 1.598 +.457 1.141 2275 1.162 1.714B 1.016A 1.714B 1.646 +.458 5 1.188 2280 ---- ---- 1.119A 1.119A 1.695 +.461 1.234 2285 ---- ---- 1.179A 1.179A 1.744 +.463 1.281 2290 ---- ---- 1.229A 1.229A 1.792 +.464 1.328 2295 ---- ---- ---- ---- 1.841 +.465 1.376 2300 ---- 1.804B 1.245A 1.804B 1.890 +.467 1.423 2305 ---- ---- ---- ---- 1.939 +.468 1.471 2310 ---- ---- ---- ---- 1.988 +.469 1.519 2315 ---- ---- ---- ---- 2.038 +.471 1.567 2320 ---- ---- ---- ---- 2.087 +.472 1.615 2325 ---- 1.762B 1.480A 1.761B 2.136 +.472 1.664 2350 1.749 1.913B 1.719A 1.799B 2.383 +.476 3 1.907 2375 ---- ---- 1.962A 1.962A 2.631 +.478 2.153 2400 ---- ---- ---- ---- 2.880 +.481 2.399 2425 ---- ---- ---- ---- 3.128 +.481 2.647 2450 ---- ---- ---- ---- 3.378 +.483 2.895 2475 ---- ---- ---- ---- 3.627 +.483 3.144 2500 ---- ---- ---- ---- 3.876 +.483 3.393 2525 ---- ---- ---- ---- 4.126 +.483 3.643 2550 ---- ---- ---- ---- 4.376 +.484 3.892 2575 ---- ---- ---- ---- 4.626 +.484 4.142 2600 ---- ---- ---- ---- 4.875 +.483 4.392 2625 ---- ---- ---- ---- 5.125 +.484 4.641 2650 ---- ---- ---- ---- 5.375 +.484 4.891 2675 ---- ---- ---- ---- 5.625 +.484 5.141 2700 ---- ---- ---- ---- 5.875 +.484 5.391 2725 ---- ---- ---- ---- 6.125 +.484 5.641 TOTAL EST.VOL VOLUME OPEN INT TOTAL 728 195 779 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.125 -.484 5.609 1625 ---- ---- ---- ---- 4.875 -.484 5.359 1650 ---- ---- ---- ---- 4.626 -.483 5.109 1675 ---- ---- ---- ---- 4.376 -.483 4.859 1700 ---- ---- ---- ---- 4.127 -.482 4.609 1725 ---- ---- ---- ---- 3.878 -.482 4.360 1750 ---- ---- ---- ---- 3.629 -.481 4.110 1775 ---- ---- ---- ---- 3.381 -.481 3.862 1800 ---- ---- ---- ---- 3.133 -.480 3.613 1825 ---- ---- ---- ---- 2.885 -.480 3.365 1850 ---- ---- ---- ---- 2.639 -.478 3.117 1875 ---- ---- ---- ---- 2.394 -.476 2.870 1900 ---- ---- 2.085A 2.085A 2.150 -.475 2.625 1925 ---- ---- 1.847A 1.847A 1.909 -.471 2.380 1950 ---- 2.187B 1.612A 1.612A 1.673 -.465 2.138 1975 ---- 2.088B 1.384A 1.384A 1.442 -.456 1.898 2000 ---- 1.852B 1.166A 1.166A 1.220 -.443 1.663 2005 ---- ---- 1.184A 1.184A 1.177 -.439 1.616 2010 ---- ---- 1.144A 1.144A 1.135 -.435 1.570 2015 ---- ---- 1.104A 1.104A 1.093 -.431 1.524 2020 ---- ---- 1.064A 1.064A 1.051 -.427 1.478 2025 ---- 1.618B .961A .961A 1.010 -.423 1.433 2030 ---- ---- .988A .988A .970 -.418 1.388 2035 ---- ---- .951A .951A .931 -.412 1.343 2040 ---- ---- .914A .914A .892 -.407 1.299 2045 ---- 1.303B .878A .878A .854 -.401 1.255 2050 ---- 1.393B .773A .773A .817 -.395 1.212 2055 ---- 1.277B .806A .806A .780 -.389 1.169 2060 ---- 1.231B .709A .709A .745 -.382 1.127 2065 ---- 1.185B .677A .677A .710 -.376 1.086 2070 ---- 1.140B .645A .645A .676 -.369 1.045 2075 ---- 1.176B .609A .609A .643 -.361 1.004 2080 ---- 1.052B .585A .585A .611 -.354 .965 2085 ---- 1.009B .550A .550A .580 -.346 .926 2090 ---- .967B .523A .523A .550 -.338 .888 2095 ---- .927B .495A .495A .522 -.328 .850 4 2100 .590 .971B .469A .469A .494 -.320 1 .814 1 2105 ---- .846B .445A .445A .467 -.311 .778 2110 ---- .808B .422A .422A .441 -.303 .744 2115 ---- .769B .399A .399A .417 -.293 .710 2120 ---- .734B .377A .377A .393 -.285 .678 2125 .494 .787B .356A .356A .371 -.275 1 .646 1 2130 ---- .732B .336A .336A .350 -.266 .616 2135 ---- .712B .317A .317A .329 -.257 .586 2140 ---- .679B .298A .298A .310 -.248 .558 1 2145 ---- .647B .280A .280A .292 -.239 .531 2150 ---- .623B .263A .263A .275 -.229 .504 7 2155 ---- .591B .248A .248A .259 -.220 .479 2160 ---- .564B .233A .233A .243 -.211 .454 2165 ---- .537B .220A .220A .229 -.201 .430 2170 ---- .510B .203A .203A .215 -.192 .407 5 2175 ---- .483B .190A .190A .202 -.183 .385 3 2180 ---- .459B .179A .179A .190 -.174 .364 5 2185 ---- .435B .168A .168A .178 -.166 .344 2190 ---- .412B .158A .158A .167 -.157 .324 2195 ---- .390B .148A .148A .157 -.149 .306 2200 ---- .369B .140A .140A .147 -.141 1 .288 2205 ---- .349B .132A .132A .138 -.134 .272 2210 ---- .331B .124A .124A .130 -.126 .256 2215 ---- .311B .117A .117A .122 -.119 .241 2220 ---- .294B .110A .110A .115 -.112 .227 2225 ---- .278B .104A .104A .108 -.106 .214 2230 ---- .263B .099A .099A .102 -.100 .202 2235 ---- .249B .094A .094A .096 -.094 .190 10 10 2240 ---- .234B .088A .088A .090 -.089 .179 5 2245 ---- .221B .084A .084A .085 -.084 .169 21 2250 ---- .211B .080A .080A .080 -.080 .160 50 2255 ---- .198B .076A .076A .076 -.075 .151 2260 ---- .188B .073A .073A .072 -.070 .142 2265 ---- .176B .069A .069A .068 -.067 .135 2270 .150 .167B .067A .067A .064 -.063 10 .127 5 2275 ---- .158B .062A .062A .061 -.060 .121 3 8 2280 ---- .149B .061A .061A .058 -.056 .114 2285 ---- .141B .058A .058A .055 -.053 .108 2290 ---- .134B .056A .056A .052 -.051 .103 2295 ---- .127B .053A .053A .050 -.047 .097 5 2300 .053 .120B .049A .054B .047 -.046 2 .093 1 2 2305 ---- .114B .049A .049A .045 -.043 .088 2310 ---- .108B .047A .047A .043 -.041 .084 2315 ---- .102B .045A .045A .041 -.039 .080 2320 ---- .097B .043A .043A .039 -.037 .076 2325 ---- .092B .039A .039A .038 -.034 .072 2350 ---- .071B .033A .033A .030 -.028 .058 2375 ---- .055B .029A .029A .025 -.022 .047 2400 ---- .043B .025A .043B .021 -.018 .039 2425 ---- .034B .021A .034B .018 -.014 .032 2450 ---- .028B .019A .028B .015 -.012 .027 2475 ---- ---- .017A .017A .013 -.010 .023 2500 ---- ---- .015A .015A .012 -.008 .020 2525 ---- ---- .014A .014A .010 -.007 .017 2550 .014 .014 .013A .013A .009 -.005 1 .014 2575 ---- ---- ---- ---- .008 -.004 .012 2600 ---- ---- ---- ---- .007 -.003 .010 1 2625 ---- ---- ---- ---- .006 -.003 .009 2650 ---- ---- ---- ---- .006 -.002 .008 2675 ---- ---- ---- ---- .005 -.002 .007 2700 ---- ---- ---- ---- .005 -.001 .006 2725 ---- ---- ---- ---- .004 -.001 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 14 134 SO2 DEC22 Silver Weekly Friday Option - Week 2 PUT 1600 ---- ---- ---- ---- .002 +.001 .001 1625 ---- ---- ---- ---- .002 +.001 .001 1650 ---- ---- ---- ---- .003 +.001 .002 1675 ---- ---- ---- ---- .003 +.001 .002 1700 ---- ---- ---- ---- .004 +.001 .003 1725 ---- ---- ---- ---- .005 +.002 .003 1750 ---- ---- ---- ---- .006 +.002 .004 1775 ---- ---- ---- ---- .008 +.003 .005 2 1800 ---- ---- ---- ---- .010 +.003 .007 1825 ---- ---- ---- ---- .013 +.004 .009 1850 .015 .015 .015 .015 .016 +.005 1 .011 1875 ---- .016B ---- .016B .021 +.007 .014 1900 ---- .026B ---- .026B .027 +.009 .018 7 1925 ---- .036B .023A .036B .036 +.012 .024 1950 .035 .050B .028A .050B .049 +.018 6 .031 1975 .065 .071B .035A .067B .068 +.027 1 .041 50 2000 .082 .102B .046A .102B .096 +.040 1 .056 15 62 2005 ---- .109B .049A .109B .103 +.044 .059 2010 ---- .117B .052A .117B .111 +.048 .063 2015 ---- .126B .055A .126B .119 +.052 .067 2020 ---- .136B .058A .136B .127 +.056 .071 2025 .115 .146B .062A .146B .136 +.060 1 .076 2 2030 ---- .157B .066A .157B .146 +.065 .081 2035 ---- .168B .070A .168B .157 +.071 .086 2040 ---- .181B .075A .181B .168 +.076 .092 2045 ---- .194B .080A .194B .180 +.082 .098 2050 .162 .208B .085A .186A .192 +.087 2 .105 9 28 2055 ---- .223B .090A .223B .206 +.094 .112 5 2060 ---- .239B .096A .239B .220 +.101 .119 2 2065 ---- .255B .103A .255B .236 +.108 .128 2070 ---- .273B .110A .273B .252 +.115 .137 5 2075 ---- .292B .117A .292B .269 +.123 .146 1 8 2080 ---- .311B .125A .311B .287 +.130 .157 2085 ---- .331B .133A .330B .306 +.138 .168 50 2090 ---- .353B .142A .351B .326 +.147 .179 2095 ---- .375B .151A .375B .347 +.155 .192 2100 .205 .399B .161A .399B .369 +.163 6 .206 202 2105 ---- .425B .173A .424B .392 +.172 .220 20 1 2110 ---- .451B .185A .451B .416 +.181 .235 2115 ---- .478B .197A .478B .442 +.190 .252 2120 ---- .506B .211A .506B .468 +.199 .269 2125 .286 .535B .225A .535B .496 +.208 5 .288 2130 ---- .565B .242A .565B .524 +.217 .307 2135 ---- .597B .258A .597B .554 +.226 .328 2140 ---- .625B .275A .622B .585 +.236 .349 2145 ---- .658B .293A .655B .617 +.245 .372 5 2150 .517 .696B .311A .696B .650 +.255 2 .395 52 2155 ---- .727B .332A .722B .683 +.263 .420 2160 ---- .763B .353A .761B .718 +.273 .445 2165 ---- .761B .376A .754B .753 +.282 .471 1 2170 ---- .784B .399A .767B .789 +.291 .498 2175 ---- .879B .424A .879B .826 +.300 .526 2180 ---- .861B .448A .761B .864 +.309 .555 2185 ---- .901B .475A .771B .902 +.318 .584 2190 ---- .940B .502A .767B .941 +.326 .615 2195 ---- .981B .530A .781B .981 +.335 .646 2200 ---- 1.081B .559A 1.081B 1.021 +.342 .679 50 2205 ---- 1.064B .589A .780B 1.062 +.350 .712 2210 ---- 1.106B .619A .784B 1.104 +.358 .746 2215 ---- 1.151B .658A .658A 1.146 +.365 .781 1 2220 ---- 1.193B .690A .690A 1.189 +.372 .817 2225 1.268 1.295B .718A 1.285B 1.232 +.378 2 .854 2230 ---- 1.282B .758A .758A 1.275 +.383 .892 2235 ---- 1.326B .794A .794A 1.319 +.389 .930 2240 ---- 1.371B .844A .844A 1.364 +.395 .969 2245 ---- 1.418B .940A .940A 1.409 +.400 1.009 2250 ---- 1.521B .899A 1.521B 1.454 +.405 1.049 2255 ---- 1.486B 1.013A 1.013A 1.500 +.410 1.090 2260 ---- 1.488B 1.051A 1.051A 1.545 +.413 1.132 2265 ---- 1.496B 1.089A 1.089A 1.592 +.418 1.174 2270 ---- 1.486B 1.129A 1.129A 1.638 +.421 1.217 2275 ---- 1.752B 1.099A 1.752B 1.685 +.425 1.260 2280 ---- 1.512B 1.209A 1.209A 1.731 +.427 1.304 2285 ---- 1.487B 1.250A 1.250A 1.778 +.430 1.348 2290 ---- 1.490B 1.291A 1.291A 1.826 +.434 1.392 2295 ---- 1.537B 1.332A 1.332A 1.873 +.436 1.437 2300 ---- 1.988B 1.311A 1.988B 1.921 +.439 1.482 2305 ---- ---- 1.416A 1.416A 1.968 +.441 1.527 2310 ---- ---- 1.457A 1.457A 2.016 +.443 1.573 2315 ---- ---- 1.500A 1.500A 2.064 +.445 1.619 2320 ---- ---- 1.544A 1.544A 2.112 +.447 1.665 2325 ---- 2.227B 1.535A 2.227B 2.161 +.450 1.711 2350 ---- 2.470B 1.764A 2.470B 2.403 +.456 1.947 2375 ---- 2.595B 1.999A 2.595B 2.648 +.463 2.185 2400 ---- 2.540B 2.237A 2.540B 2.894 +.467 2.427 2425 ---- 2.674B 2.480A 2.480A 3.140 +.469 2.671 2450 ---- ---- 2.724A 2.724A 3.388 +.473 2.915 2475 ---- ---- ---- ---- 3.635 +.474 3.161 2500 ---- ---- ---- ---- 3.884 +.477 3.407 2525 ---- ---- ---- ---- 4.132 +.478 3.654 2550 ---- ---- ---- ---- 4.381 +.479 3.902 2575 ---- ---- ---- ---- 4.630 +.480 4.150 2600 ---- ---- ---- ---- 4.879 +.481 4.398 2625 ---- ---- ---- ---- 5.128 +.482 4.646 2650 ---- ---- ---- ---- 5.378 +.483 4.895 2675 ---- ---- ---- ---- 5.627 +.483 5.144 2700 ---- ---- ---- ---- 5.877 +.484 5.393 2725 ---- ---- ---- ---- 6.126 +.483 5.643 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 45 533 SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 5.127 -.482 5.609 1625 ---- ---- ---- ---- 4.878 -.482 5.360 1650 ---- ---- ---- ---- 4.630 -.481 5.111 1675 ---- ---- ---- ---- 4.381 -.481 4.862 1700 ---- ---- ---- ---- 4.133 -.480 4.613 1725 ---- ---- ---- ---- 3.886 -.479 4.365 1750 ---- ---- ---- ---- 3.638 -.479 4.117 1775 ---- ---- ---- ---- 3.392 -.478 3.870 1800 ---- ---- ---- ---- 3.147 -.477 3.624 1825 ---- ---- ---- ---- 2.903 -.475 3.378 1850 ---- ---- 2.599A 2.599A 2.661 -.472 3.133 1875 ---- ---- 2.360A 2.360A 2.421 -.469 2.890 1900 ---- 2.818B 2.127A 2.127A 2.186 -.463 2.649 1925 ---- 2.602B 1.899A 1.899A 1.955 -.455 2.410 1950 ---- 2.365B 1.678A 1.678A 1.730 -.444 2.174 1 1975 ---- 2.132B 1.464A 1.464A 1.514 -.430 1.944 2000 ---- 1.905B 1.264A 1.264A 1.309 -.412 1.721 2005 ---- 1.745B 1.302A 1.302A 1.269 -.408 1.677 2010 ---- 1.727B 1.265A 1.265A 1.230 -.404 1.634 2015 ---- 1.682B 1.228A 1.228A 1.192 -.399 1.591 2020 ---- 1.639B 1.191A 1.191A 1.154 -.395 1.549 2025 ---- 1.685B 1.077A 1.077A 1.116 -.391 1.507 2030 ---- 1.551B 1.120A 1.120A 1.080 -.385 1.465 2035 ---- 1.508B 1.085A 1.085A 1.044 -.380 1.424 2040 ---- 1.465B 1.051A 1.051A 1.008 -.376 1.384 2045 ---- 1.424B .943A .943A .973 -.371 1.344 2050 ---- 1.471B .909A .909A .939 -.365 1.304 2055 ---- 1.342B .879A .879A .906 -.359 1.265 2060 ---- 1.301B .848A .848A .873 -.354 1.227 2065 ---- 1.261B .817A .817A .841 -.348 1.189 2070 ---- 1.222B .788A .788A .810 -.342 1.152 2075 ---- 1.274B .756A .756A .780 -.335 1.115 2080 ---- 1.145B .728A .728A .750 -.330 1.080 2085 .752 1.107B .701A .801B .721 -.323 3 1.044 2090 ---- 1.070B .674A .674A .693 -.317 1.010 2095 ---- 1.033B .648A .648A .666 -.310 .976 2100 .737 1.089B .623A .623A .639 -.304 4 .943 2105 ---- .975B .599A .599A .614 -.297 .911 2110 ---- .980B .573A .573A .589 -.290 .879 2115 ---- .974B .548A .548A .565 -.283 .848 2120 ---- .946B .528A .528A .541 -.277 .818 2125 ---- .918B .504A .504A .518 -.270 .788 2130 ---- .882B .484A .484A .497 -.263 .760 3 2135 ---- .850B .464A .464A .475 -.256 .731 2140 ---- .820B .444A .444A .455 -.249 .704 2145 ---- .790B .427A .427A .435 -.242 .677 2150 ---- .768B .409A .409A .416 -.235 .651 2155 ---- .738B .391A .391A .398 -.228 .626 2160 ---- .711B .373A .373A .380 -.221 .601 2165 ---- .684B .357A .357A .363 -.214 .577 2170 ---- .656B .341A .341A .347 -.206 .553 2175 ---- .632B .320A .320A .331 -.200 .531 95 96 2180 ---- .608B .305A .305A .316 -.192 .508 2185 ---- .584B .291A .291A .302 -.185 .487 2190 ---- .560B .278A .278A .288 -.178 .466 2195 ---- .538B .265A .265A .275 -.171 .446 2 2 2200 .446 .517B .253A .253A .262 -.165 3 .427 4 2205 ---- .496B .242A .242A .250 -.158 .408 2210 ---- .475B .231A .231A .238 -.152 .390 2215 ---- .456B .220A .220A .227 -.146 .373 2220 ---- .436B .210A .210A .217 -.140 .357 2225 ---- .418B .200A .200A .207 -.134 .341 2230 .234 .400B .191A .191A .197 -.129 3 .326 15 14 2235 ---- .383B .183A .183A .188 -.124 .312 2240 ---- .367B .174A .174A .180 -.118 .298 2245 ---- .351B .167A .167A .171 -.114 .285 2250 ---- .336B .159A .159A .163 -.109 .272 2255 ---- .322B .152A .152A .156 -.105 .261 2260 ---- ---- ---- .146A .149 ---- ---- 2275 ---- .272B .128A .128A .130 -.088 .218 2300 ---- .219B .103A .103A .104 -.072 .176 3 3 2325 ---- .177B .084A .084A .084 -.059 .143 2350 ---- .144B .070A .070A .068 -.048 .116 2375 .055 .117B .055 .055 .056 -.040 1 .096 2400 ---- .096B .050A .050A .047 -.032 .079 1 3 2425 ---- .079B .044A .044A .040 -.027 .067 2450 ---- .065B .040A .040A .034 -.022 .056 2475 ---- .054B .035A .054B .030 -.018 .048 2500 ---- .045B .032A .045B .026 -.016 .042 2525 ---- .038B .028A .038B .023 -.014 .037 2550 ---- ---- .026A .026A .020 -.013 .033 2575 ---- ---- .024A .024A .018 -.011 .029 2600 ---- ---- .022A .022A .017 -.009 .026 2625 ---- ---- .020A .020A .015 -.009 .024 2650 ---- ---- .019A .019A .014 -.008 .022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 117 125 SO3 DEC22 Silver Weekly Friday Option - Week 3 PUT 1600 ---- ---- ---- ---- .007 +.003 .004 1625 ---- ---- ---- ---- .008 +.003 .005 1650 ---- ---- ---- ---- .009 +.003 .006 1675 ---- ---- ---- ---- .011 +.004 .007 1700 ---- ---- ---- ---- .013 +.004 .009 1725 ---- ---- ---- ---- .015 +.004 .011 1750 ---- ---- ---- ---- .018 +.005 .013 1775 ---- .017B ---- .017B .021 +.005 .016 1800 ---- .021B ---- .021B .026 +.006 .020 1 3 1825 ---- .028B ---- .028B .032 +.008 .024 1850 ---- .037B ---- .037B .039 +.010 .029 1875 ---- .049B .035A .035A .050 +.014 .036 1900 ---- .064B .042A .064B .064 +.020 .044 1925 ---- .084B .051A .084B .083 +.028 .055 1950 ---- .112B .064A .112B .108 +.039 .069 1975 ---- .149B .080A .149B .141 +.052 .089 2000 ---- .197B .103A .197B .186 +.071 .115 11 11 2005 ---- .209B .108A .209B .196 +.075 .121 2010 ---- .220B .113A .220B .207 +.079 .128 2015 ---- .233B .119A .233B .218 +.083 .135 2020 ---- .246B .125A .246B .230 +.088 .142 2025 ---- .259B .132A .259B .243 +.093 .150 5 5 2030 ---- .274B .138A .274B .256 +.097 .159 2035 ---- .288B .146A .288B .270 +.103 .167 2040 ---- .304B .154A .304B .284 +.107 .177 2045 ---- .321B .161A .320B .299 +.112 .187 2050 ---- .338B .170A .337B .315 +.118 .197 1 2055 ---- .355B .179A .355B .332 +.124 .208 2060 ---- .374B .189A .374B .349 +.129 .220 2065 ---- .393B .199A .391B .367 +.135 .232 2070 ---- .413B .209A .413B .386 +.141 .245 2075 ---- .434B .220A .434B .406 +.148 .258 2080 ---- .455B .231A .455B .426 +.154 .272 2085 ---- .477B .244A .477B .447 +.160 .287 2090 .468 .501B .256A .501B .469 +.167 6 .302 2095 ---- .525B .270A .525B .491 +.173 .318 10 2100 .450 .550B .284A .550B .515 +.180 1 .335 3 3 2105 ---- .575B .298A .575B .539 +.186 .353 2110 ---- .601B .316A .601B .564 +.193 .371 2115 ---- .628B .331A .628B .590 +.200 .390 2120 ---- .656B .348A .656B .616 +.206 .410 2125 ---- .684B .365A .684B .643 +.213 .430 95 95 2130 ---- .713B .384A .713B .671 +.220 .451 2135 ---- .743B .403A .743B .700 +.227 .473 2140 ---- .773B .422A .773B .729 +.234 .495 2145 ---- .806B .442A .806B .760 +.241 .519 2150 ---- .837B .463A .837B .791 +.249 .542 2155 ---- .865B .485A .855B .822 +.255 .567 2160 ---- .899B .507A .889B .854 +.262 .592 2165 ---- .933B .530A .927B .887 +.269 .618 2170 ---- .968B .554A .960B .921 +.277 .644 2175 ---- 1.006B .579A 1.006B .955 +.284 .671 2180 ---- 1.040B .604A 1.036B .990 +.291 .699 2185 ---- 1.060B .630A 1.053B 1.026 +.298 .728 2190 ---- 1.060B .657A 1.055B 1.062 +.305 .757 2195 ---- 1.089B .685A 1.062B 1.098 +.311 .787 2200 ---- 1.191B .713A 1.191B 1.136 +.319 .817 2205 ---- 1.167B .742A 1.050B 1.174 +.326 .848 2210 ---- 1.206B .772A 1.062B 1.212 +.332 .880 2215 ---- 1.246B .803A 1.058B 1.251 +.338 .913 2220 ---- 1.286B .834A 1.053B 1.290 +.343 .947 2225 ---- 1.391B .865A 1.391B 1.330 +.349 .981 2230 ---- 1.369B .903A 1.066B 1.370 +.354 1.016 2235 ---- 1.411B .936A 1.064B 1.411 +.360 1.051 2240 ---- 1.453B .969A .969A 1.452 +.365 1.087 2245 ---- 1.495B 1.003A 1.003A 1.494 +.370 1.124 2250 ---- 1.601B 1.033A 1.601B 1.536 +.374 1.162 2255 ---- 1.580B 1.074A 1.074A 1.579 +.379 1.200 2260 ---- ---- ---- 1.122A 1.622 ---- ---- 2275 ---- 1.818B 1.218A 1.818B 1.752 +.395 1.357 2300 ---- 2.043B 1.414A 2.043B 1.976 +.412 1.564 2325 ---- 2.273B 1.622A 2.273B 2.205 +.424 1.781 2350 ---- 2.508B 1.839A 2.508B 2.440 +.436 2.004 2375 ---- 2.746B 2.062A 2.746B 2.678 +.445 2.233 2400 ---- 2.986B 2.291A 2.985B 2.918 +.452 2.466 2425 ---- 3.229B 2.524A 3.229B 3.161 +.458 2.703 2450 ---- 3.473B 2.760A 3.473B 3.405 +.462 2.943 2475 ---- 3.502B 2.999A 3.502B 3.650 +.466 3.184 2500 ---- 3.532B 3.241A 3.532B 3.896 +.468 3.428 2525 ---- ---- 3.483A 3.483A 4.143 +.471 3.672 2550 ---- ---- ---- ---- 4.390 +.472 3.918 2575 ---- ---- ---- ---- 4.638 +.474 4.164 2600 ---- ---- ---- ---- 4.886 +.475 4.411 2625 ---- ---- ---- ---- 5.135 +.476 4.659 2650 ---- ---- ---- ---- 5.383 +.477 4.906 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 115 128 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1650 ---- ---- ---- ---- 4.631 ---- ---- 1675 ---- ---- ---- ---- 4.383 ---- ---- 1700 ---- ---- ---- ---- 4.136 ---- ---- 1725 ---- ---- ---- ---- 3.890 ---- ---- 1750 ---- ---- ---- ---- 3.644 ---- ---- 1775 ---- ---- ---- ---- 3.400 ---- ---- 1800 ---- ---- ---- ---- 3.156 ---- ---- 1825 ---- ---- ---- 2.855A 2.915 ---- ---- 1850 ---- ---- ---- 2.618A 2.676 ---- ---- 1875 ---- ---- ---- 2.384A 2.440 ---- ---- 1900 ---- ---- ---- 2.155A 2.209 ---- ---- 1925 ---- ---- ---- 1.933A 1.984 ---- ---- 1950 ---- ---- ---- 1.720A 1.767 ---- ---- 1975 ---- ---- ---- 1.515A 1.559 ---- ---- 2000 ---- ---- ---- 1.323A 1.364 ---- ---- 2025 ---- ---- ---- 1.144A 1.181 ---- ---- 2050 ---- ---- ---- .980A 1.012 ---- ---- 2060 ---- ---- ---- ---- .949 ---- ---- 2065 ---- ---- ---- ---- .918 ---- ---- 2070 ---- ---- ---- .861A .888 ---- ---- 2075 ---- ---- ---- .833A .858 ---- ---- 2080 ---- ---- ---- .806A .829 ---- ---- 2085 ---- ---- ---- .779A .801 ---- ---- 2090 ---- ---- ---- .753A .773 ---- ---- 2095 ---- ---- ---- .727A .746 ---- ---- 2100 ---- ---- ---- .702A .719 ---- ---- 2105 ---- ---- ---- .678A .693 ---- ---- 2110 ---- ---- ---- .654A .668 ---- ---- 2115 ---- ---- ---- .631A .643 ---- ---- 2120 ---- ---- ---- .608A .620 ---- ---- 2125 ---- ---- ---- .586A .596 ---- ---- 2130 ---- ---- ---- .564A .574 ---- ---- 2135 ---- ---- ---- .543A .552 ---- ---- 2140 ---- ---- ---- .522A .530 ---- ---- 2145 ---- ---- ---- .503A .510 ---- ---- 2150 ---- ---- ---- .484A .490 ---- ---- 2155 ---- ---- ---- .465A .471 ---- ---- 2160 ---- ---- ---- .447A .452 ---- ---- 2165 ---- ---- ---- .430A .434 ---- ---- 2170 ---- ---- ---- .414A .417 ---- ---- 2175 ---- ---- ---- .397A .400 ---- ---- 2180 ---- ---- ---- .381A .385 ---- ---- 2185 ---- ---- ---- .366A .369 ---- ---- 2190 ---- ---- ---- .352A .355 ---- ---- 2195 ---- ---- ---- .338A .341 ---- ---- 2200 ---- ---- ---- .324A .327 ---- ---- 2205 ---- ---- ---- .312A .314 ---- ---- 2210 ---- ---- ---- .298A .302 ---- ---- 2215 ---- ---- ---- .286A .290 ---- ---- 2220 ---- ---- ---- .275A .278 ---- ---- 2225 ---- ---- ---- .263A .267 ---- ---- 2230 ---- ---- ---- .253A .256 ---- ---- 2235 ---- ---- ---- .244A .246 ---- ---- 2240 ---- ---- ---- .234A .236 ---- ---- 2245 ---- ---- ---- .225A .227 ---- ---- 2250 ---- ---- ---- .215A .218 ---- ---- 2255 ---- ---- ---- .208A .209 ---- ---- 2260 ---- ---- ---- .200A .201 ---- ---- 2275 ---- ---- ---- .177A .178 ---- ---- 2300 ---- ---- ---- .146A .146 ---- ---- 2325 ---- ---- ---- .121A .120 ---- ---- 2350 ---- ---- ---- .101A .099 ---- ---- 2375 ---- ---- ---- .085A .083 ---- ---- 2400 ---- ---- ---- .072A .070 ---- ---- 2425 ---- ---- ---- .062A .059 ---- ---- 2450 ---- ---- ---- .054A .051 ---- ---- 2475 ---- ---- ---- .047A .044 ---- ---- 2500 ---- ---- ---- .043A .039 ---- ---- 2525 ---- ---- ---- .039A .034 ---- ---- 2550 ---- ---- ---- .035A .030 ---- ---- 2575 ---- ---- ---- .032A .027 ---- ---- 2600 ---- ---- ---- .030A .024 ---- ---- 2625 ---- ---- ---- .028A .022 ---- ---- 2650 ---- ---- ---- .026A .020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO4 DEC22 Silver Weekly Friday Option - Week 4 PUT 1650 ---- ---- ---- .016A .012 ---- ---- 1675 ---- ---- ---- .018A .015 ---- ---- 1700 ---- ---- ---- .020A .018 ---- ---- 1725 ---- ---- ---- .022A .021 ---- ---- 1750 ---- ---- ---- .025A .025 ---- ---- 1775 ---- ---- ---- .029A .031 ---- ---- 1800 ---- ---- ---- .032A .037 ---- ---- 1825 ---- ---- ---- .037A .045 ---- ---- 1850 ---- ---- ---- .044A .056 ---- ---- 1875 ---- ---- ---- .051A .070 ---- ---- 1900 ---- ---- ---- .061A .089 ---- ---- 1925 ---- ---- ---- .075A .113 ---- ---- 1950 ---- ---- ---- .092A .145 ---- ---- 1975 ---- ---- ---- .114A .187 ---- ---- 2000 ---- ---- ---- .143A .241 ---- ---- 2025 ---- ---- ---- .180A .308 ---- ---- 2050 ---- ---- ---- .226A .389 ---- ---- 2060 ---- ---- ---- .248A .425 ---- ---- 2065 ---- ---- ---- .259A .444 ---- ---- 2070 ---- ---- ---- .272A .464 ---- ---- 2075 ---- ---- ---- .284A .484 ---- ---- 2080 ---- ---- ---- .298A .505 ---- ---- 2085 ---- ---- ---- .312A .527 ---- ---- 2090 ---- ---- ---- .326A .549 ---- ---- 2095 ---- ---- ---- .341A .571 ---- ---- 2100 ---- ---- ---- .359A .595 ---- ---- 2105 ---- ---- ---- .375A .619 ---- ---- 2110 ---- ---- ---- .392A .643 ---- ---- 2115 ---- ---- ---- .409A .668 ---- ---- 2120 ---- ---- ---- .426A .694 ---- ---- 2125 ---- ---- ---- .445A .721 ---- ---- 2130 ---- ---- ---- .464A .748 ---- ---- 2135 ---- ---- ---- .483A .776 ---- ---- 2140 ---- ---- ---- .504A .805 ---- ---- 2145 ---- ---- ---- .524A .834 ---- ---- 2150 ---- ---- ---- .546A .864 ---- ---- 2155 ---- ---- ---- .569A .895 ---- ---- 2160 ---- ---- ---- .592A .926 ---- ---- 2165 ---- ---- ---- .615A .958 ---- ---- 2170 ---- ---- ---- .640A .991 ---- ---- 2175 ---- ---- ---- .665A 1.024 ---- ---- 2180 ---- ---- ---- .691A 1.058 ---- ---- 2185 ---- ---- ---- .717A 1.093 ---- ---- 2190 ---- ---- ---- .744A 1.128 ---- ---- 2195 ---- ---- ---- .772A 1.164 ---- ---- 2200 ---- ---- ---- .800A 1.200 ---- ---- 2205 ---- ---- ---- .828A 1.237 ---- ---- 2210 ---- ---- ---- .858A 1.274 ---- ---- 2215 ---- ---- ---- .888A 1.312 ---- ---- 2220 ---- ---- ---- .918A 1.351 ---- ---- 2225 ---- ---- ---- .949A 1.390 ---- ---- 2230 ---- ---- ---- .981A 1.429 ---- ---- 2235 ---- ---- ---- ---- 1.468 ---- ---- 2240 ---- ---- ---- ---- 1.509 ---- ---- 2245 ---- ---- ---- ---- 1.549 ---- ---- 2250 ---- ---- ---- 1.114A 1.590 ---- ---- 2255 ---- ---- ---- ---- 1.631 ---- ---- 2260 ---- ---- ---- ---- 1.673 ---- ---- 2275 ---- ---- ---- 1.292A 1.799 ---- ---- 2300 ---- ---- ---- 1.485A 2.016 ---- ---- 2325 ---- ---- ---- 1.683A 2.240 ---- ---- 2350 ---- ---- ---- 1.893A 2.469 ---- ---- 2375 ---- ---- ---- 2.109A 2.702 ---- ---- 2400 ---- ---- ---- 2.333A 2.939 ---- ---- 2425 ---- ---- ---- 2.559A 3.178 ---- ---- 2450 ---- ---- ---- 2.790A 3.420 ---- ---- 2475 ---- ---- ---- 3.026A 3.663 ---- ---- 2500 ---- ---- ---- 3.264A 3.907 ---- ---- 2525 ---- ---- ---- 3.503A 4.152 ---- ---- 2550 ---- ---- ---- 3.745A 4.398 ---- ---- 2575 ---- ---- ---- 3.988A 4.644 ---- ---- 2600 ---- ---- ---- 4.232A 4.892 ---- ---- 2625 ---- ---- ---- ---- 5.139 ---- ---- 2650 ---- ---- ---- ---- 5.387 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.125 -.484 5.609 1625 ---- ---- ---- ---- 4.875 -.484 5.359 1650 ---- ---- ---- ---- 4.625 -.484 5.109 1675 ---- ---- ---- ---- 4.375 -.484 4.859 1700 ---- ---- ---- ---- 4.125 -.484 4.609 1725 ---- ---- ---- ---- 3.875 -.484 4.359 1750 ---- ---- ---- ---- 3.625 -.484 4.109 1775 ---- ---- ---- ---- 3.376 -.484 3.860 1800 ---- ---- ---- ---- 3.127 -.483 3.610 1825 ---- ---- ---- ---- 2.879 -.482 3.361 1850 ---- ---- ---- ---- 2.631 -.482 3.113 1875 ---- ---- ---- ---- 2.385 -.480 2.865 1900 ---- ---- ---- ---- 2.140 -.478 2.618 1925 ---- ---- 1.833A 1.833A 1.897 -.475 2.372 1950 ---- ---- 1.596A 1.596A 1.658 -.469 2.127 1975 ---- 1.938B 1.363A 1.363A 1.423 -.461 1.884 2000 ---- 1.836B 1.139A 1.139A 1.196 -.449 1.645 2005 ---- ---- 1.170A 1.170A 1.151 -.446 1.597 2010 ---- ---- 1.128A 1.128A 1.107 -.443 1.550 2015 ---- ---- 1.086A 1.086A 1.064 -.439 1.503 2020 ---- ---- 1.045A 1.045A 1.021 -.436 1.457 2025 ---- 1.597B .927A .927A .979 -.431 1.410 2030 ---- ---- .965A .965A .937 -.427 1.364 2035 ---- ---- .926A .926A .896 -.422 1.318 2040 ---- ---- .888A .888A .856 -.417 1.273 2045 ---- ---- .851A .851A .816 -.412 1.228 2050 ---- 1.364B .732A .732A .778 -.406 1.184 2055 ---- 1.183B .779A .779A .740 -.400 1.140 2060 ---- 1.177B .744A .744A .703 -.393 1.096 2065 ---- 1.163B .633A .633A .667 -.387 1.054 2070 ---- 1.117B .601A .601A .632 -.379 1.011 2075 ---- 1.144B .564A .564A .599 -.371 .970 2080 ---- 1.025B .540A .540A .566 -.363 .929 2085 ---- .980B .504A .504A .534 -.355 .889 2090 ---- .936B .476A .476A .504 -.345 .849 2095 ---- .892B .449A .449A .474 -.337 .811 2100 ---- .934B .423A .423A .446 -.327 .773 3 4 2105 ---- .807B .398A .398A .419 -.317 .736 2110 ---- .765B .374A .374A .394 -.307 .701 2115 ---- .724B .350A .350A .369 -.297 .666 2120 ---- .685B .330A .330A .346 -.286 .632 2125 ---- .742B .309A .309A .324 -.275 .599 2130 ---- .655B .289A .289A .303 -.264 .567 2135 ---- .652B .270A .270A .283 -.254 .537 2140 ---- .631B .253A .253A .264 -.243 .507 2145 ---- .599B .237A .237A .246 -.233 .479 2150 ---- .573B .221A .221A .230 -.222 .452 2155 ---- .535B .207A .207A .214 -.212 .426 2160 ---- .513B .193A .193A .200 -.201 .401 2165 .179 .485B .179 .179 .186 -.191 1 .377 2170 ---- .458B .166A .166A .173 -.181 .354 2175 ---- .433B .155A .155A .162 -.171 .333 2 2180 ---- .406B .144A .144A .151 -.161 .312 2185 ---- .385B .134A .134A .140 -.153 .293 2190 ---- .362B .126A .126A .131 -.144 .275 2195 ---- .339B .118A .118A .122 -.135 .257 2200 ---- .321B .110A .110A .114 -.127 .241 2 2205 ---- .302B .103A .103A .106 -.120 .226 2210 ---- .283B .097A .097A .099 -.113 .212 2215 ---- .265B .091A .091A .093 -.105 .198 2220 ---- .250B .085A .085A .087 -.099 .186 2225 ---- .233B .080A .080A .081 -.093 .174 2230 ---- .218B .076A .076A .076 -.087 .163 2235 ---- .204B .072A .072A .071 -.081 .152 2240 .110 .192B .068A .068A .067 -.076 10 .143 1 10 2245 ---- .179B .064A .064A .063 -.071 .134 2250 ---- .169B .061A .061A .059 -.067 .126 51 2255 ---- .158B .058A .058A .056 -.062 .118 2260 ---- .148B .055A .055A .052 -.059 .111 2265 ---- .139B .053A .053A .049 -.055 .104 2270 ---- .131B .050A .050A .047 -.051 .098 2275 ---- .122B .048A .048A .044 -.048 .092 2280 ---- .114B .045A .045A .042 -.045 .087 2285 ---- .107B .043A .043A .040 -.042 .082 2290 ---- .101B .041A .041A .038 -.039 .077 2295 ---- .095B .039A .039A .036 -.036 .072 2300 ---- .089B .038A .038A .034 -.034 .068 2305 ---- .084B .036A .036A .032 -.033 .065 2310 ---- .079B .034A .034A .031 -.030 .061 2315 ---- .075B .033A .033A .029 -.029 .058 2320 ---- .071B .032A .032A .028 -.027 .055 2325 ---- .067B .030A .030A .027 -.025 .052 2350 ---- .050B .025A .025A .021 -.019 .040 2375 ---- .038B .021A .038B .017 -.014 .031 2400 ---- .029B .018A .029B .014 -.011 .025 6 2425 ---- .022B .016A .022B .012 -.008 .020 2 2450 ---- ---- .014A .014A .010 -.007 .017 2475 ---- ---- .013A .013A .009 -.005 .014 2500 ---- ---- ---- ---- .008 -.004 .012 2525 ---- ---- ---- ---- .007 -.003 .010 2550 ---- ---- ---- ---- .006 -.003 .009 2575 ---- ---- ---- ---- .005 -.002 .007 2600 ---- ---- ---- ---- .005 -.002 .007 2625 ---- ---- ---- ---- .005 -.001 .006 2650 ---- ---- ---- ---- .004 -.001 .005 2675 ---- ---- ---- ---- .004 -.001 .005 2700 ---- ---- ---- ---- .004 UNCH .004 2725 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 6 75 W1S DEC22 Silver Weekly Wednesday Option - Week 1 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .002 UNCH .002 1775 ---- ---- ---- ---- .003 UNCH .003 1800 ---- ---- ---- ---- .004 +.001 .003 1825 ---- ---- ---- ---- .005 UNCH 1 .005 1850 ---- ---- ---- ---- .008 +.002 .006 1875 ---- .009B ---- .009B .011 +.003 .008 1900 ---- .013B ---- .013B .016 +.005 .011 1925 ---- .021B ---- .021B .024 +.009 1 .015 1950 ---- .031B ---- .031B .034 +.014 .020 1975 ---- .047B .025A .047B .049 +.022 .027 51 2000 ---- .072B .033A .072B .071 +.034 .037 2005 ---- .079B .035A .079B .077 +.037 .040 2010 ---- .086B .037A .086B .083 +.040 .043 2015 ---- .093B .040A .093B .090 +.044 .046 2020 ---- .102B .042A .102B .097 +.048 .049 2025 ---- .111B .045A .111B .104 +.051 2 .053 2030 ---- .120B .048A .120B .113 +.057 .056 2035 ---- .130B .051A .130B .122 +.061 .061 2040 ---- .142B .055A .142B .131 +.066 .065 2045 ---- .154B .058A .154B .142 +.072 .070 2050 .127 .166B .063A .166B .153 +.077 1 .076 2055 ---- .181B .067A .181B .165 +.083 .082 2060 ---- .196B .072A .196B .179 +.091 .088 2065 ---- .212B .077A .210B .193 +.097 .096 1 2070 ---- .229B .083A .226B .208 +.105 .103 2075 ---- .247B .089A .245B .224 +.112 .112 2080 ---- .266B .096A .263B .241 +.120 .121 2085 ---- .285B .103A .284B .259 +.129 .130 2090 ---- .307B .111A .305B .279 +.138 .141 2095 ---- .329B .119A .327B .300 +.148 .152 2100 .273 .353B .128A .353B .321 +.156 1 .165 1 1 2105 ---- .377B .138A .377B .344 +.166 .178 2110 ---- .403B .149A .401B .369 +.177 .192 2115 ---- .430B .160A .430B .394 +.187 .207 2120 ---- .458B .172A .458B .421 +.198 2 .223 2125 ---- .487B .185A .487B .449 +.208 .241 2130 ---- .518B .199A .518B .478 +.219 .259 2135 ---- .549B .216A .546B .508 +.230 .278 2140 ---- .582B .232A .578B .539 +.240 .299 2145 ---- .615B .249A .612B .571 +.251 .320 2150 ---- .651B .268A .651B .605 +.262 .343 2155 ---- .680B .287A .678B .639 +.272 .367 2160 ---- .675B .308A .672B .674 +.282 .392 2165 ---- .690B .329A .674B .711 +.293 .418 2170 ---- .731B .352A .669B .748 +.303 .445 2175 ---- .841B .376A .841B .786 +.312 .474 2180 ---- .812B .401A .681B .825 +.322 .503 2185 ---- .852B .427A .680B .865 +.331 .534 2190 ---- .894B .454A .687B .905 +.340 .565 2195 ---- .936B .483A .689B .946 +.348 .598 2200 ---- 1.049B .512A 1.049B .988 +.356 .632 2205 ---- 1.022B .542A .542A 1.030 +.364 .666 2210 ---- 1.067B .579A .579A 1.073 +.371 .702 2215 ---- 1.112B .611A .611A 1.117 +.378 .739 2220 ---- 1.156B .645A .645A 1.161 +.385 .776 2225 ---- 1.269B .674A 1.269B 1.205 +.391 .814 2230 ---- 1.247B .715A .715A 1.250 +.397 .853 2235 ---- 1.292B .821A .821A 1.295 +.402 .893 2240 ---- 1.288B .858A .858A 1.341 +.408 .933 2245 ---- 1.325B .896A .896A 1.387 +.413 .974 2250 ---- 1.498B .860A 1.498B 1.433 +.417 1.016 2255 ---- 1.311B .973A .973A 1.479 +.421 1.058 2260 ---- 1.323B 1.013A 1.013A 1.526 +.425 1.101 2265 ---- 1.312B 1.053A 1.053A 1.573 +.429 1.144 2270 ---- 1.275B 1.094A 1.094A 1.620 +.432 1.188 2275 ---- 1.733B 1.065A 1.733B 1.668 +.436 1.232 2280 ---- 1.370B 1.177A 1.177A 1.715 +.439 1.276 2285 ---- 1.350B 1.218A 1.218A 1.763 +.442 1.321 2290 ---- ---- 1.260A 1.260A 1.811 +.445 1.366 2295 ---- ---- 1.303A 1.303A 1.859 +.447 1.412 2300 ---- 1.972B 1.284A 1.972B 1.907 +.449 1.458 2305 ---- ---- 1.391A 1.391A 1.956 +.452 1.504 2310 ---- ---- 1.435A 1.435A 2.004 +.453 1.551 2315 ---- ---- 1.511A 1.511A 2.053 +.456 1.597 2320 ---- ---- 1.560A 1.560A 2.101 +.457 1.644 2325 ---- 2.217B 1.512A 2.217B 2.150 +.459 1.691 2350 ---- 2.280B 1.746A 2.280B 2.395 +.466 1.929 2375 ---- 2.285B 1.984A 2.285B 2.641 +.471 2.170 2400 ---- 2.415B 2.225A 2.225A 2.888 +.474 2.414 2425 ---- ---- 2.467A 2.467A 3.135 +.476 2.659 2450 ---- ---- ---- ---- 3.383 +.478 2.905 2475 ---- ---- ---- ---- 3.632 +.480 3.152 2500 ---- ---- ---- ---- 3.881 +.481 3.400 2525 ---- ---- ---- ---- 4.130 +.482 3.648 2550 ---- ---- ---- ---- 4.379 +.482 3.897 2575 ---- ---- ---- ---- 4.628 +.482 4.146 2600 ---- ---- ---- ---- 4.878 +.483 4.395 2625 ---- ---- ---- ---- 5.127 +.483 4.644 2650 ---- ---- ---- ---- 5.377 +.484 4.893 2675 ---- ---- ---- ---- 5.626 +.483 5.143 2700 ---- ---- ---- ---- 5.876 +.484 5.392 2725 ---- ---- ---- ---- 6.126 +.484 5.642 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 1 53 W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.126 -.483 5.609 1625 ---- ---- ---- ---- 4.877 -.482 5.359 1650 ---- ---- ---- ---- 4.628 -.481 5.109 1675 ---- ---- ---- ---- 4.379 -.481 4.860 1700 ---- ---- ---- ---- 4.130 -.481 4.611 1725 ---- ---- ---- ---- 3.882 -.480 4.362 1750 ---- ---- ---- ---- 3.634 -.480 4.114 1775 ---- ---- ---- ---- 3.387 -.479 3.866 1800 ---- ---- ---- ---- 3.141 -.478 3.619 1825 ---- ---- ---- ---- 2.895 -.477 3.372 1850 ---- ---- ---- ---- 2.651 -.476 3.127 1875 ---- ---- 2.347A 2.347A 2.410 -.472 2.882 1900 ---- ---- 2.110A 2.110A 2.171 -.468 2.639 1925 ---- 2.584B 1.876A 1.876A 1.936 -.461 2.397 1950 ---- 2.350B 1.651A 1.651A 1.707 -.452 2.159 1975 ---- 2.114B 1.433A 1.433A 1.485 -.439 1.924 2000 ---- 1.882B 1.225A 1.225A 1.273 -.423 1.696 2005 ---- ---- ---- ---- 1.232 -.420 1.652 2010 ---- ---- ---- ---- 1.192 -.416 1.608 2015 ---- ---- ---- ---- 1.152 -.412 1.564 2020 ---- ---- ---- ---- 1.112 -.408 1.520 2025 ---- 1.657B 1.034A 1.034A 1.074 -.403 1.477 2030 ---- ---- ---- ---- 1.036 -.399 1.435 2035 ---- ---- ---- ---- .998 -.394 1.392 2040 ---- ---- ---- ---- .962 -.389 1.351 2045 ---- ---- ---- ---- .926 -.383 1.309 2050 ---- 1.440B .858A .858A .891 -.378 1.269 2055 ---- ---- ---- ---- .857 -.371 1.228 2060 ---- ---- ---- ---- .823 -.365 1.188 2065 ---- ---- ---- ---- .791 -.358 1.149 2070 ---- ---- ---- ---- .759 -.351 1.110 2075 ---- 1.234B .702A .702A .728 -.344 1.072 2080 ---- ---- .673A .673A .698 -.336 1.034 2085 ---- ---- .645A .645A .669 -.328 .997 2090 ---- ---- .618A .618A .641 -.320 .961 2095 ---- ---- .592A .592A .613 -.313 .926 2100 ---- 1.042B .567A .567A .587 -.305 .892 2105 ---- ---- .542A .542A .561 -.297 .858 2110 ---- ---- .518A .518A .536 -.290 .826 2115 ---- ---- .495A .495A .512 -.282 .794 2 2120 ---- ---- .473A .473A .489 -.274 .763 2125 ---- .865B .452A .452A .467 -.266 .733 2130 ---- .712B .431A .431A .445 -.259 .704 2135 ---- .710B .411A .411A .424 -.252 .676 2140 ---- .710B .392A .392A .404 -.244 .648 2145 ---- .714B .373A .373A .385 -.237 .622 2150 ---- .712B .355A .355A .366 -.230 .596 2155 ---- .683B .338A .338A .348 -.223 .571 2160 ---- .656B .321A .321A .331 -.215 .546 2165 ---- .629B .305A .305A .315 -.207 .522 2170 ---- .602B .290A .290A .299 -.200 .499 2175 ---- .576B .271A .271A .284 -.192 .476 2180 ---- .552B .257A .257A .269 -.185 .454 2185 ---- .528B .244A .244A .255 -.178 .433 2190 ---- .505B .232A .232A .242 -.171 .413 2195 ---- .483B .220A .220A .229 -.164 .393 2200 ---- .461B .209A .209A .218 -.156 .374 2205 ---- .441B .199A .199A .206 -.150 .356 2210 ---- .421B .189A .189A .196 -.143 .339 2215 ---- .401B .179A .179A .186 -.137 .323 2220 ---- .383B .171A .171A .176 -.131 .307 2225 ---- .365B .162A .162A .167 -.126 .293 2230 ---- .348B .154A .154A .159 -.120 .279 2235 ---- .331B .147A .147A .151 -.114 .265 2240 ---- .315B .140A .140A .143 -.110 .253 2245 ---- .301B .133A .133A .136 -.105 .241 2250 ---- .286B .127A .127A .130 -.100 .230 2255 ---- .273B .121A .121A .123 -.096 .219 2260 ---- .260B .116A .116A .118 -.091 .209 2265 ---- .250B .110A .110A .112 -.087 .199 2270 ---- .238B .105A .105A .107 -.083 .190 2275 ---- .227B .101A .101A .102 -.079 .181 2300 ---- .180B .082A .082A .081 -.063 .144 1 2325 ---- .143B .067A .067A .065 -.050 .115 2350 ---- .114B .057A .057A .053 -.040 .093 3 2375 ---- .092B .048A .048A .044 -.032 .076 2400 .053 .074B .041A .074B .037 -.025 1 .062 2425 ---- .060B .036A .036A .031 -.021 .052 2450 ---- .049B .031A .049B .027 -.017 .044 2475 ---- .040B .028A .040B .023 -.014 .037 2500 ---- .033B .025A .033B .021 -.011 .032 2525 ---- ---- .023A .023A .018 -.010 .028 2550 ---- ---- .021A .021A .016 -.009 .025 2575 ---- ---- .019A .019A .015 -.007 .022 2600 ---- ---- .018A .018A .014 -.005 .019 2625 ---- ---- .016A .016A .012 -.005 .017 2650 ---- ---- ---- ---- .011 -.004 .015 2675 ---- ---- ---- ---- .011 -.003 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 5 W2S DEC22 Silver Weekly Wednesday Option - Week 2 PUT 1600 ---- ---- ---- ---- .004 +.002 .002 1625 ---- ---- ---- ---- .005 +.002 .003 1650 ---- ---- ---- ---- .006 +.002 .004 1675 ---- ---- ---- ---- .007 +.002 .005 1700 ---- ---- ---- ---- .009 +.003 .006 1725 ---- ---- ---- ---- .011 +.004 .007 1750 ---- ---- ---- ---- .013 +.004 .009 1775 ---- ---- ---- ---- .016 +.005 .011 1800 ---- ---- ---- ---- .019 +.005 .014 1825 ---- ---- ---- ---- .024 +.006 .018 1850 ---- .026B ---- .026B .030 +.008 .022 1875 ---- .035B ---- .035B .038 +.011 .027 1900 ---- .046B .032A .032A .049 +.015 .034 1 1925 ---- .062B .039A .039A .064 +.022 .042 1950 ---- .084B .048A .048A .084 +.031 .053 1975 ---- .116B .061A .061A .112 +.044 .068 2000 ---- .158B .079A .158B .150 +.060 .090 8 2005 ---- .168B .083A .168B .159 +.064 .095 2010 ---- .179B .088A .179B .168 +.067 .101 2015 ---- .190B .093A .190B .178 +.071 .107 2020 ---- .202B .098A .202B .189 +.075 .114 2025 ---- .214B .103A .214B .200 +.080 .120 2030 ---- .227B .109A .227B .212 +.084 .128 2035 ---- .241B .115A .241B .224 +.088 .136 2040 ---- .256B .122A .256B .238 +.094 .144 2045 ---- .270B .128A .268B .252 +.100 .152 2050 ---- .286B .135A .284B .267 +.106 .161 2055 ---- .303B .144A .302B .282 +.111 .171 2060 ---- .321B .151A .320B .299 +.118 .181 2065 ---- .339B .160A .339B .316 +.125 .191 2070 ---- .359B .169A .359B .335 +.132 .203 2075 ---- .379B .179A .379B .354 +.140 .214 2080 ---- .400B .190A .400B .374 +.148 .226 5 2085 ---- .422B .200A .422B .394 +.154 .240 5 2090 ---- .445B .212A .445B .416 +.163 .253 2095 ---- .469B .224A .469B .439 +.171 .268 2100 ---- .493B .237A .493B .462 +.178 .284 5 2105 ---- .518B .250A .518B .486 +.186 .300 2110 ---- .545B .264A .545B .511 +.194 .317 1 2115 ---- .571B .280A .571B .537 +.201 .336 2120 ---- .600B .296A .600B .564 +.209 .355 2125 ---- .628B .313A .628B .592 +.217 .375 2130 ---- .657B .330A .657B .620 +.224 .396 2135 ---- .687B .348A .687B .649 +.232 .417 2140 ---- .718B .367A .718B .679 +.239 .440 2145 ---- .748B .387A .746B .709 +.246 .463 2150 ---- .782B .407A .782B .741 +.254 .487 2155 ---- .752B .429A .752B .773 +.261 .512 2160 ---- .762B .451A .762B .805 +.268 .537 2165 ---- .755B .474A .755B .839 +.276 .563 2170 ---- .751B .497A .751B .873 +.283 .590 2175 ---- .956B .522A .956B .908 +.291 .617 2180 ---- .779B .547A .775B .943 +.298 .645 2185 ---- .780B .573A .780B .979 +.305 .674 2190 ---- .751B .600A .751B 1.016 +.313 .703 2195 ---- .762B .628A .762B 1.053 +.320 .733 2200 ---- 1.146B .656A 1.146B 1.091 +.327 .764 2205 ---- ---- .686A .686A 1.130 +.334 .796 2210 ---- ---- .716A .716A 1.169 +.340 .829 2215 ---- ---- .747A .747A 1.209 +.346 .863 2220 ---- ---- .778A .778A 1.250 +.353 .897 2225 ---- 1.351B .811A 1.351B 1.291 +.359 .932 2230 ---- ---- ---- ---- 1.332 +.364 .968 2235 ---- ---- ---- ---- 1.374 +.369 1.005 2240 ---- ---- ---- ---- 1.417 +.375 1.042 2245 ---- ---- ---- ---- 1.460 +.380 1.080 2250 ---- 1.566B .983A 1.566B 1.503 +.384 1.119 2255 ---- ---- ---- ---- 1.546 +.388 1.158 2260 ---- ---- ---- ---- 1.590 +.392 1.198 2265 ---- ---- ---- ---- 1.635 +.397 1.238 2270 ---- ---- ---- ---- 1.680 +.401 1.279 2275 ---- 1.790B 1.172A 1.790B 1.724 +.404 1.320 2300 ---- 2.020B 1.375A 2.020B 1.953 +.420 1.533 2325 ---- 2.253B 1.589A 2.253B 2.187 +.434 1.753 2350 ---- 2.492B 1.809A 2.492B 2.425 +.444 1.981 2375 ---- 2.732B 2.038A 2.732B 2.665 +.452 2.213 2400 ---- 2.976B 2.269A 2.976B 2.908 +.458 2.450 2425 ---- 3.161B 2.505A 3.156B 3.152 +.463 2.689 2450 ---- 3.160B 2.744A 3.160B 3.398 +.467 2.931 2475 ---- 3.224B 2.986A 3.224B 3.644 +.470 3.174 2500 ---- ---- 3.231A 3.231A 3.891 +.472 3.419 2525 ---- ---- ---- ---- 4.139 +.475 3.664 2550 ---- ---- ---- ---- 4.387 +.477 3.910 2575 ---- ---- ---- ---- 4.635 +.478 4.157 2600 ---- ---- ---- ---- 4.884 +.479 4.405 2625 ---- ---- ---- ---- 5.133 +.480 4.653 2650 ---- ---- ---- ---- 5.382 +.481 4.901 2675 ---- ---- ---- ---- 5.631 +.482 5.149 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1650 ---- ---- ---- ---- 4.631 -.480 5.111 1675 ---- ---- ---- ---- 4.383 -.480 4.863 1700 ---- ---- ---- ---- 4.135 -.479 4.614 1725 ---- ---- ---- ---- 3.888 -.479 4.367 1750 ---- ---- ---- ---- 3.642 -.477 4.119 1775 ---- ---- ---- ---- 3.397 -.476 3.873 1800 ---- ---- ---- ---- 3.153 -.474 3.627 1825 ---- ---- 2.850A 2.850A 2.910 -.472 3.382 1850 ---- ---- 2.611A 2.611A 2.670 -.468 3.138 1875 ---- 3.049B 2.376A 2.376A 2.433 -.464 2.897 1900 ---- 2.850B 2.145A 2.145A 2.200 -.458 2.658 1925 ---- 2.615B 1.920A 1.920A 1.973 -.449 2.422 1950 ---- 2.380B 1.705A 1.705A 1.754 -.437 2.191 1975 ---- 2.151B 1.498A 1.498A 1.543 -.424 1.967 2000 ---- 1.926B 1.303A 1.303A 1.343 -.407 1.750 2025 ---- 1.712B 1.121A 1.121A 1.157 -.387 1.544 2050 ---- 1.506B .955A .955A .985 -.363 1.348 2055 ---- ---- ---- ---- .953 -.357 1.310 2060 ---- ---- ---- ---- .921 -.352 1.273 2065 ---- ---- ---- ---- .890 -.345 1.235 2070 ---- ---- ---- ---- .860 -.338 1.198 2075 ---- 1.312B .807A .807A .830 -.331 1.161 2080 ---- ---- .778A .778A .801 -.324 1.125 2085 ---- ---- .751A .751A .773 -.317 1.090 2090 ---- ---- .725A .725A .745 -.311 1.056 2095 ---- ---- .699A .699A .718 -.304 1.022 2100 ---- 1.131B .674A .674A .692 -.297 .989 2105 ---- ---- .649A .649A .666 -.291 .957 2110 ---- ---- .626A .626A .641 -.285 .926 2115 ---- ---- .603A .603A .617 -.278 .895 2120 ---- ---- .581A .581A .593 -.273 .866 2125 ---- .966B .559A .559A .570 -.267 .837 2130 ---- .842B .537A .537A .547 -.262 .809 2135 ---- .841B .516A .516A .526 -.255 .781 2140 ---- .849B .496A .496A .505 -.249 .754 2145 ---- .840B .476A .476A .485 -.243 .728 2150 ---- .817B .457A .457A .465 -.238 .703 2155 ---- .789B .439A .439A .446 -.231 .677 2160 ---- .762B .422A .422A .428 -.225 .653 2165 ---- .735B .405A .405A .411 -.218 .629 2170 ---- .709B .388A .388A .394 -.211 .605 2175 ---- .684B .372A .372A .378 -.204 .582 2180 ---- .660B .354A .354A .362 -.197 .559 2185 ---- .636B .339A .339A .347 -.190 .537 2190 ---- .613B .325A .325A .333 -.183 .516 2195 ---- .590B .312A .312A .319 -.176 .495 2200 ---- .569B .299A .299A .306 -.169 .475 2205 ---- .547B .286A .286A .293 -.162 .455 2210 ---- .527B .275A .275A .281 -.156 .437 2215 ---- .507B .263A .263A .269 -.150 .419 2220 ---- .488B .252A .252A .258 -.144 .402 2225 ---- .469B .242A .242A .247 -.139 .386 2230 ---- .451B .232A .232A .236 -.134 .370 2235 ---- .433B .222A .222A .226 -.129 .355 2240 ---- .416B .213A .213A .217 -.124 .341 2245 ---- .400B .204A .204A .208 -.120 .328 2250 ---- .384B .196A .196A .199 -.116 .315 2255 ---- .369B .188A .188A .191 -.111 .302 2260 ---- ---- ---- .180A .183 ---- ---- 2275 ---- .314B .159A .159A .161 -.097 .258 2300 ---- .259B .130A .130A .130 -.082 .212 2325 ---- .213B .107A .107A .106 -.069 .175 2350 ---- .175B .090A .090A .087 -.057 .144 2375 ---- .145B .075A .075A .073 -.046 .119 2400 ---- .120B .064A .064A .061 -.039 .100 2425 ---- .100B .056A .056A .052 -.032 .084 2450 ---- .084B .049A .049A .045 -.027 .072 2475 ---- .070B .043A .043A .039 -.024 .063 2500 ---- .059B .039A .039A .034 -.021 .055 2525 ---- .050B .035A .035A .030 -.019 .049 2550 ---- ---- .032A .032A .027 -.017 .044 2575 ---- ---- .030A .030A .024 -.015 .039 2600 ---- ---- .027A .027A .022 -.013 .035 2625 ---- ---- .025A .025A .019 -.013 .032 2650 ---- ---- .024A .024A .018 -.011 .029 TOTAL EST.VOL VOLUME OPEN INT TOTAL W3S DEC22 Silver Weekly Wednesday Option - Week 3 PUT 1650 ---- ---- ---- ---- .011 +.003 .008 1675 ---- ---- ---- ---- .013 +.003 .010 1700 ---- ---- ---- ---- .016 +.004 .012 1725 ---- ---- ---- ---- .019 +.005 .014 1750 ---- .018B ---- .018B .023 +.006 .017 1775 ---- .023B ---- .023B .027 +.007 .020 1800 ---- .029B ---- .029B .033 +.009 .024 1825 ---- .036B ---- .036B .040 +.011 .029 1850 ---- .047B ---- .047B .049 +.014 .035 1875 ---- .061B ---- .061B .062 +.019 .043 1900 ---- .080B ---- .080B .079 +.025 .054 1925 ---- .105B .066A .066A .102 +.034 .068 1950 ---- .137B .081A .137B .132 +.045 .087 1975 ---- .179B .101A .179B .171 +.059 .112 2000 ---- .233B .128A .233B .221 +.076 .145 2025 ---- .301B .162A .301B .284 +.095 1 .189 2050 ---- .383B .205A .381B .361 +.119 .242 2055 ---- .402B .215A .399B .379 +.125 .254 2060 ---- .421B .226A .420B .397 +.131 .266 2065 ---- .441B .237A .438B .416 +.138 .278 2070 ---- .461B .248A .459B .436 +.145 .291 2075 .315 .482B .260A .312A .456 +.152 2 .304 2080 ---- .504B .273A .504B .477 +.159 .318 2085 ---- .527B .286A .526B .498 +.165 .333 2090 ---- .550B .300A .550B .521 +.173 .348 2095 ---- .574B .314A .574B .543 +.179 .364 2100 ---- .599B .329A .599B .567 +.186 .381 2105 ---- .625B .347A .624B .591 +.192 1 .399 2110 ---- .651B .363A .651B .616 +.198 .418 2115 ---- .678B .380A .678B .641 +.204 .437 2120 ---- .705B .397A .705B .668 +.211 .457 2125 ---- .733B .415A .733B .695 +.216 .479 2130 ---- .762B .434A .762B .722 +.222 .500 2135 ---- .792B .454A .792B .750 +.227 .523 2140 ---- .822B .474A .822B .779 +.233 .546 2145 ---- .853B .494A .853B .809 +.239 .570 2150 ---- .885B .516A .885B .839 +.245 .594 2155 ---- .912B .538A .912B .870 +.251 .619 2160 ---- .907B .561A .907B .902 +.258 .644 2165 ---- .917B .584A .917B .934 +.264 .670 2170 ---- .930B .609A .930B .967 +.271 .696 2175 1.018 1.051B .633A 1.022B 1.001 +.279 2 .722 2180 ---- .918B .659A .918B 1.036 +.286 .750 2185 ---- .920B .685A .920B 1.071 +.294 .777 2190 ---- .912B .712A .912B 1.106 +.300 .806 2195 ---- .944B .739A .944B 1.142 +.307 .835 2200 ---- 1.233B .768A 1.233B 1.179 +.314 .865 2205 ---- .931B .797A .931B 1.216 +.321 .895 2210 ---- .944B .826A .826A 1.254 +.327 .927 2215 ---- ---- .856A .856A 1.292 +.333 .959 2220 ---- ---- .887A .887A 1.330 +.338 .992 2225 ---- 1.427B .918A 1.427B 1.370 +.345 1.025 2230 ---- ---- .950A .950A 1.409 +.349 1.060 2235 ---- ---- ---- ---- 1.449 +.354 1.095 2240 ---- ---- ---- ---- 1.489 +.359 1.130 2245 ---- ---- ---- ---- 1.530 +.363 1.167 2250 ---- 1.632B 1.084A 1.632B 1.571 +.367 1.204 2255 ---- ---- ---- ---- 1.613 +.372 1.241 2260 ---- ---- ---- ---- 1.655 ---- ---- 2275 ---- 1.847B 1.265A 1.847B 1.782 +.386 1.396 2300 ---- 2.068B 1.458A 2.068B 2.001 +.401 1.600 2325 ---- 2.295B 1.660A 2.295B 2.227 +.415 1.812 2350 ---- 2.526B 1.872A 2.526B 2.458 +.427 2.031 2375 ---- 2.761B 2.092A 2.761B 2.693 +.437 2.256 2400 ---- 3.000B 2.317A 3.000B 2.931 +.446 2.485 2425 ---- 3.240B 2.545A 3.240B 3.171 +.451 2.720 2450 ---- 3.482B 2.779A 3.482B 3.414 +.457 2.957 2475 ---- 3.726B 3.016A 3.726B 3.658 +.461 3.197 2500 ---- 3.844B 3.255A 3.844B 3.903 +.464 3.439 2525 ---- 3.795B 3.496A 3.795B 4.149 +.466 3.683 2550 ---- 3.930B 3.739A 3.739A 4.395 +.468 3.927 2575 ---- ---- 3.982A 3.982A 4.642 +.469 4.173 2600 ---- ---- ---- ---- 4.890 +.471 4.419 2625 ---- ---- ---- ---- 5.137 +.472 4.665 2650 ---- ---- ---- ---- 5.386 +.474 4.912 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 W5S NOV22 Silver Weekly Wednesday Option - Week 5 CALL 1450 ---- ---- ---- ---- 6.626 -.483 7.109 1475 ---- ---- ---- ---- 6.376 -.483 6.859 1500 ---- ---- ---- ---- 6.126 -.483 6.609 1525 ---- ---- ---- ---- 5.876 -.483 6.359 1550 ---- ---- ---- ---- 5.626 -.483 6.109 1575 ---- ---- ---- ---- 5.376 -.483 5.859 1600 ---- ---- ---- ---- 5.126 -.483 5.609 1625 ---- ---- ---- ---- 4.876 -.483 5.359 1650 ---- ---- ---- ---- 4.626 -.483 5.109 1675 ---- ---- ---- ---- 4.376 -.483 4.859 1700 ---- ---- ---- ---- 4.126 -.483 4.609 1725 ---- ---- ---- ---- 3.876 -.483 4.359 1750 ---- ---- ---- ---- 3.626 -.483 4.109 1775 ---- ---- ---- ---- 3.376 -.483 3.859 1800 ---- ---- ---- ---- 3.126 -.483 3.609 1825 ---- ---- ---- ---- 2.876 -.483 3.359 1850 ---- ---- ---- ---- 2.626 -.483 3.109 1860 ---- ---- ---- ---- 2.526 -.483 3.009 1865 ---- ---- ---- ---- 2.476 -.483 2.959 1870 ---- ---- ---- ---- 2.426 -.483 2.909 1875 ---- ---- ---- ---- 2.376 -.483 2.859 1880 ---- ---- ---- ---- 2.326 -.483 2.809 1885 ---- ---- ---- ---- 2.276 -.483 2.759 1890 ---- ---- ---- ---- 2.226 -.483 2.709 1895 ---- ---- ---- ---- 2.176 -.483 2.659 1900 ---- ---- ---- ---- 2.126 -.483 2.609 1905 ---- ---- ---- ---- 2.076 -.483 2.559 1910 ---- ---- ---- ---- 2.026 -.483 2.509 1915 ---- ---- ---- ---- 1.976 -.483 2.459 1920 ---- ---- ---- ---- 1.926 -.483 2.409 1925 ---- ---- ---- ---- 1.877 -.482 2.359 1930 ---- ---- ---- ---- 1.827 -.482 2.309 1935 ---- ---- ---- ---- 1.777 -.482 2.259 1940 ---- ---- ---- ---- 1.727 -.482 2.209 1945 ---- ---- ---- ---- 1.677 -.482 2.159 1950 ---- ---- ---- ---- 1.628 -.481 2.109 1955 ---- ---- ---- ---- 1.578 -.481 2.059 1960 ---- ---- ---- ---- 1.528 -.481 2.009 1965 ---- ---- ---- ---- 1.479 -.480 1.959 1970 ---- ---- ---- ---- 1.429 -.481 1.910 1975 ---- ---- ---- ---- 1.380 -.480 1.860 1980 ---- ---- ---- ---- 1.330 -.480 1.810 1985 ---- ---- ---- ---- 1.281 -.479 1.760 1990 ---- ---- ---- ---- 1.232 -.479 1.711 1995 ---- ---- ---- ---- 1.183 -.478 1.661 2000 ---- ---- ---- ---- 1.134 -.477 1.611 2005 ---- ---- ---- ---- 1.085 -.477 1.562 2010 ---- ---- ---- ---- 1.036 -.476 1.512 2015 ---- ---- ---- ---- .988 -.475 1.463 2020 ---- ---- ---- ---- .940 -.473 1.413 2025 ---- ---- .830A .830A .892 -.472 1.364 2030 ---- ---- ---- ---- .844 -.470 1.314 2035 ---- ---- ---- ---- .797 -.468 1.265 2040 ---- ---- ---- ---- .751 -.465 1.216 2045 ---- ---- .714A .714A .705 -.462 1.167 2050 ---- ---- .603A .603A .659 -.459 1.118 2055 ---- ---- .630A .630A .615 -.455 1.070 2060 ---- ---- .589A .589A .571 -.450 1.021 2065 ---- ---- .550A .550A .529 -.444 .973 2070 ---- ---- .510A .510A .487 -.438 .925 2075 ---- 1.047B .401A .401A .447 -.431 .878 2080 ---- ---- .440A .440A .408 -.423 .831 4 2085 ---- ---- .334A .334A .371 -.413 .784 2090 ---- ---- .302A .302A .336 -.402 1 .738 1 2095 ---- ---- .270A .270A .303 -.390 .693 2 2100 ---- .833B .242A .242A .271 -.377 .648 2 2105 ---- .649B .216A .216A .242 -.363 .605 2110 ---- .644B .192A .192A .214 -.348 .562 2115 ---- .624B .170A .170A .189 -.332 .521 2120 ---- .581B .150A .150A .166 -.315 .481 2125 .138 .608B .132A .138 .146 -.296 1 .442 2130 ---- .495B .115A .115A .127 -.279 .406 1 2135 ---- .453B .099A .099A .110 -.261 .371 2140 ---- .411B .087A .087A .096 -.242 .338 2145 ---- .372B .076A .076A .083 -.223 .306 2150 .096 .406B .066A .066A .072 -.205 3 .277 2 2155 .061 .353B .060A .060A .062 -.188 1 .250 1 1 2160 .239 .329B .053A .307B .054 -.170 1 .224 1 3 2165 .227 .297B .043A .043A .047 -.153 1 .200 1 1 2170 .206 .275B .039A .039A .041 -.137 1 .178 2 2175 .038 .247B .033 .033 .036 -.122 2 .158 1 2 2180 ---- .221B .031A .031A .032 -.108 .140 5 2185 .053 .197B .028A .060B .028 -.095 4 .123 2190 .071 .175B .026A .175B .025 -.084 1 .109 5 2195 .041 .155B .024A .046B .022 -.073 4 .095 2200 ---- .135B .022A .022A .020 -.064 1 .084 111 101 2205 ---- .120B .020A .020A .018 -.056 .074 2210 ---- .105B .019A .019A .016 -.049 .065 5 5 2215 ---- .094B .018A .018A .014 -.043 .057 2220 ---- .083B .017A .017A .013 -.038 .051 2225 .045 .074B .016A .016A .012 -.033 4 .045 1 1 2230 ---- .065B .015A .015A .011 -.029 .040 2235 ---- .058B .014A .014A .010 -.026 2 .036 2240 ---- .052B .013A .013A .009 -.023 .032 2245 ---- .046B .012A .012A .008 -.021 .029 2250 .015 .041B .012A .041B .007 -.019 3 .026 13 2255 ---- .036B .011A .011A .007 -.016 .023 2260 ---- .032B .011A .011A .006 -.015 .021 2265 ---- .029B .010A .010A .006 -.013 .019 2270 ---- .025B .010A .010A .005 -.013 .018 2275 ---- .023B .009A .009A .005 -.011 .016 2280 ---- .020B .009A .020B .004 -.011 .015 2285 ---- .018B .008A .018B .004 -.010 .014 2290 ---- .016B .008A .016B .004 -.009 .013 5 2295 ---- .014B .008A .014B .003 -.009 .012 2300 ---- .012B .007A .012B .003 -.008 .011 5 2305 ---- .011B .007A .011B .003 -.007 .010 2310 ---- ---- .007A .007A .003 -.006 .009 2315 ---- ---- .007A .007A .003 -.005 .008 2320 ---- ---- .006A .006A .002 -.006 .008 2325 ---- ---- .006A .006A .002 -.005 .007 2350 ---- ---- ---- ---- .002 -.003 .005 2375 ---- ---- ---- ---- .001 -.003 .004 2 2400 ---- ---- ---- ---- .001 -.002 .003 2425 ---- ---- ---- ---- .001 -.001 .002 2450 ---- ---- ---- ---- .001 -.001 .002 2475 ---- ---- ---- ---- .001 -.001 .002 2500 ---- ---- ---- ---- .001 UNCH .001 1 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 30 122 163 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 ---- ---- ---- ---- .002 +.001 .001 1930 ---- ---- ---- ---- .002 +.001 .001 1935 ---- ---- ---- ---- .002 +.001 .001 1940 ---- ---- ---- ---- .002 +.001 .001 1945 ---- ---- ---- ---- .002 +.001 .001 1950 ---- ---- ---- ---- .003 +.002 .001 1955 ---- ---- ---- ---- .003 +.002 .001 1960 ---- ---- ---- ---- .003 +.002 .001 1965 ---- ---- ---- ---- .004 +.003 .001 1970 ---- ---- ---- ---- .004 +.003 .001 1975 ---- ---- ---- ---- .005 +.003 .002 1980 ---- ---- ---- ---- .005 +.003 .002 1985 ---- ---- ---- ---- .006 +.004 .002 1990 ---- .003B ---- .003B .007 +.005 .002 1995 ---- .004B ---- .004B .008 +.006 .002 2000 ---- .005B ---- .005B .009 +.006 .003 2005 .008 .008 .008 .008 .010 +.007 1 .003 2010 ---- .008B ---- .008B .011 +.007 .004 2015 ---- .010B ---- .010B .013 +.009 .004 2020 ---- .012B ---- .012B .015 +.010 .005 2025 ---- .015B ---- .015B .017 +.012 .005 2030 ---- .018B ---- .018B .019 +.013 .006 2035 ---- .022B ---- .022B .022 +.015 .007 2040 ---- .026B ---- .026B .026 +.018 .008 2045 ---- .031B ---- .031B .030 +.021 1 .009 2050 .035 .037B .035 .035 .034 +.024 1 .010 2055 ---- .044B ---- .044B .040 +.029 .011 8 2060 ---- .052B ---- .052B .046 +.033 .013 2065 ---- .061B .014A .061B .054 +.039 .015 2070 .063 .072B .015A .058 .062 +.045 2 .017 2075 ---- .084B .016A .084B .072 +.053 1 .019 2080 ---- .097B .018A .097B .083 +.061 .022 2085 ---- .112B .020A .112B .096 +.070 1 .026 2090 ---- .130B .022A .130B .111 +.082 .029 2095 ---- .151B .024A .151B .128 +.094 .034 4 2100 .073 .176 .027A .154B .146 +.106 14 .040 1 4 2105 ---- .196B .031A .196B .167 +.121 .046 5 2110 ---- .222B .035A .222B .189 +.136 .053 5 5 2115 ---- .250B .040A .250B .214 +.152 .062 2120 .047 .279B .045A .045A .241 +.169 1 .072 1 2125 .160 .313B .052A .149A .271 +.188 30 .083 2130 ---- .343B .059A .059A .302 +.205 .097 2135 ---- .379B .067A .067A .335 +.223 .112 2140 ---- .416B .077A .077A .371 +.242 .129 2145 ---- .454B .088A .450B .408 +.260 .148 2150 .121 .503B .101A .501B .447 +.279 1 .168 2155 ---- .482B .117A .352B .487 +.296 .191 2160 .149 .528B .134A .357B .529 +.314 60 .215 2165 ---- .573B .152A .353B .572 +.331 .241 3 2170 ---- .616B .172A .327B .616 +.347 .269 3 2175 ---- .724B .194A .724B .661 +.362 .299 2 2180 ---- .642B .218A .365B .707 +.376 .331 2185 ---- .646B .244A .244A .753 +.389 .364 1 2190 ---- .629B .272A .272A .800 +.401 .399 3 2195 ---- .655B .301A .301A .847 +.411 .436 2200 ---- .960B .333A .960B .895 +.420 .475 1 2205 ---- .646B .372A .372A .943 +.429 .514 4 4 2210 ---- .647B .477A .477A .991 +.435 .556 2215 ---- .694B .512A .512A 1.039 +.441 .598 2220 ---- .665B .551A .551A 1.088 +.447 .641 2225 ---- 1.144B .519A 1.143B 1.137 +.451 .686 2230 ---- ---- .631A .631A 1.186 +.455 .731 2235 ---- ---- .673A .673A 1.235 +.459 .776 2240 ---- ---- .716A .716A 1.284 +.461 .823 2245 ---- ---- .758A .758A 1.333 +.464 .869 2250 ---- 1.172B .737A 1.172B 1.382 +.466 .916 2255 ---- ---- .866A .866A 1.432 +.468 .964 2260 ---- ---- ---- ---- 1.481 +.469 1.012 2265 ---- ---- ---- ---- 1.531 +.471 1.060 2270 ---- ---- ---- ---- 1.580 +.472 1.108 2275 ---- 1.206B .971A 1.206B 1.630 +.473 1.157 2280 ---- ---- ---- ---- 1.679 +.474 1.205 2285 ---- ---- ---- ---- 1.729 +.475 1.254 2290 ---- ---- ---- ---- 1.779 +.476 1.303 2295 ---- ---- ---- ---- 1.828 +.476 1.352 2300 ---- ---- 1.208A 1.208A 1.878 +.477 1.401 2305 ---- ---- ---- ---- 1.928 +.478 1.450 2310 ---- ---- ---- ---- 1.978 +.478 1.500 2315 ---- ---- ---- ---- 2.028 +.479 1.549 2320 ---- ---- ---- ---- 2.077 +.479 1.598 2325 ---- ---- ---- ---- 2.127 +.479 1.648 2350 ---- ---- ---- ---- 2.377 +.481 1.896 2375 ---- ---- ---- ---- 2.626 +.482 2.144 2400 ---- ---- ---- ---- 2.876 +.483 2.393 2425 ---- ---- ---- ---- 3.126 +.483 2.643 2450 ---- ---- ---- ---- 3.376 +.484 2.892 2475 ---- ---- ---- ---- 3.626 +.484 3.142 2500 ---- ---- ---- ---- 3.876 +.484 3.392 2525 ---- ---- ---- ---- 4.126 +.485 3.641 2550 ---- ---- ---- ---- 4.376 +.485 3.891 2575 ---- ---- ---- ---- 4.626 +.485 4.141 2600 ---- ---- ---- ---- 4.876 +.485 4.391 2625 ---- ---- ---- ---- 5.126 +.485 4.641 2650 ---- ---- ---- ---- 5.376 +.485 4.891 2675 ---- ---- ---- ---- 5.626 +.485 5.141 2700 ---- ---- ---- ---- 5.876 +.485 5.391 2725 ---- ---- ---- ---- 6.126 +.485 5.641 TOTAL EST.VOL VOLUME OPEN INT TOTAL 113 12 42 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 ---- ---- ---- ---- 88.02 +.33 87.69 5700 ---- ---- ---- ---- 36.03 +.31 35.72 5750 ---- ---- ---- ---- 35.53 +.31 35.22 5800 ---- ---- ---- ---- 35.03 +.31 34.72 5850 ---- ---- ---- ---- 34.53 +.31 34.22 5900 ---- ---- ---- ---- 34.03 +.31 33.72 5950 ---- ---- ---- ---- 33.53 +.31 33.22 6000 ---- ---- ---- ---- 33.03 +.31 32.72 6050 ---- ---- ---- ---- 32.53 +.31 32.22 6100 ---- ---- ---- ---- 32.03 +.31 31.72 6150 ---- ---- ---- ---- 31.53 +.31 31.22 6200 ---- ---- ---- ---- 31.03 +.31 30.72 6250 ---- ---- ---- ---- 30.53 +.31 30.22 6300 ---- ---- ---- ---- 30.03 +.31 29.72 6350 ---- ---- ---- ---- 29.53 +.31 29.22 6400 ---- ---- ---- ---- 29.03 +.31 28.72 6450 ---- ---- ---- ---- 28.53 +.30 28.23 6500 ---- ---- ---- ---- 28.03 +.30 27.73 6600 ---- ---- ---- ---- 27.03 +.30 26.73 6650 ---- ---- ---- ---- 26.53 +.30 26.23 6700 ---- ---- ---- ---- 26.03 +.30 25.73 6750 ---- ---- ---- ---- 25.53 +.30 25.23 6800 ---- ---- ---- ---- 25.03 +.30 24.73 6850 ---- ---- ---- ---- 24.53 +.30 24.23 6900 ---- ---- ---- ---- 24.03 +.30 23.73 6950 ---- ---- ---- ---- 23.54 +.31 23.23 7000 ---- ---- ---- ---- 23.04 +.31 22.73 7050 ---- ---- ---- ---- 22.54 +.31 22.23 7100 ---- ---- ---- ---- 22.04 +.31 21.73 7150 ---- ---- ---- ---- 21.54 +.31 21.23 7200 ---- ---- ---- ---- 21.04 +.31 20.73 7250 ---- ---- ---- ---- 20.54 +.31 20.23 7650 ---- ---- ---- ---- 16.54 +.31 16.23 7700 ---- ---- ---- ---- 16.04 +.31 15.73 7750 ---- ---- ---- ---- 15.54 +.31 15.23 7800 ---- ---- ---- ---- 15.04 +.31 14.73 7850 ---- ---- ---- ---- 14.54 +.31 14.23 7900 ---- ---- ---- ---- 14.04 +.31 13.73 7950 ---- ---- ---- ---- 13.54 +.30 13.24 8000 ---- ---- ---- ---- 13.04 +.30 12.74 8050 ---- ---- ---- ---- 12.54 +.30 12.24 8100 ---- ---- ---- ---- 12.04 +.30 11.74 8150 ---- ---- ---- ---- 11.54 +.30 11.24 8200 ---- ---- ---- ---- 11.04 +.30 10.74 8250 ---- ---- ---- ---- 10.54 +.30 10.24 8300 ---- ---- ---- ---- 10.04 +.30 9.74 8350 ---- ---- ---- ---- 9.54 +.29 9.25 8400 ---- ---- ---- ---- 9.04 +.29 8.75 8450 ---- ---- ---- ---- 8.55 +.30 8.25 8500 ---- ---- ---- ---- 8.05 +.30 7.75 8550 ---- ---- ---- ---- 7.55 +.30 7.25 8600 ---- ---- ---- ---- 7.05 +.30 6.75 8650 ---- ---- ---- ---- 6.55 +.30 6.25 8700 ---- ---- ---- ---- 6.05 +.30 5.75 8750 ---- ---- ---- ---- 5.55 +.30 5.25 8800 ---- ---- ---- ---- 5.05 +.30 4.75 8850 ---- ---- ---- ---- 4.55 +.30 4.25 8900 ---- ---- ---- ---- 4.05 +.30 3.75 8950 ---- ---- ---- ---- 3.55 +.30 3.25 9000 ---- ---- ---- ---- 3.05 +.30 2.75 9050 ---- ---- ---- ---- 2.55 +.30 2.25 9100 ---- ---- ---- ---- 2.05 +.30 1.75 9150 ---- ---- ---- ---- 1.55 +.30 1.25 9200 ---- ---- ---- ---- 1.05 +.26 .79 9250 ---- ---- ---- ---- .54 +.13 .41 9300 ---- ---- ---- ---- .12 -.05 .17 9350 ---- ---- ---- ---- .01 -.04 .05 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 ---- ---- ---- ---- 3.82 +.50 3.32 10050 ---- ---- ---- ---- 3.57 +.45 3.12 10100 ---- ---- ---- ---- 3.34 +.42 2.92 10150 ---- ---- ---- ---- 3.12 +.39 2.73 10200 ---- ---- ---- ---- 2.91 +.36 2.55 10250 ---- ---- ---- ---- 2.71 +.34 2.37 10300 ---- ---- ---- ---- 2.52 +.31 2.21 10350 ---- ---- ---- ---- 2.34 +.28 2.06 10400 ---- ---- ---- ---- 2.17 +.26 1.91 10450 ---- ---- ---- ---- 2.01 +.23 1.78 10500 ---- ---- ---- ---- 1.86 +.21 1.65 10550 ---- ---- ---- ---- 1.71 +.18 1.53 10600 ---- ---- ---- ---- 1.58 +.17 1.41 10650 ---- ---- ---- ---- 1.46 +.15 1.31 10700 ---- ---- ---- ---- 1.34 +.13 1.21 10750 ---- ---- ---- ---- 1.23 +.11 1.12 10800 ---- ---- ---- ---- 1.13 +.10 1.03 10850 ---- ---- ---- ---- 1.03 +.08 .95 10900 ---- ---- ---- ---- .95 +.08 .87 10950 ---- ---- ---- ---- .86 +.06 .80 11000 ---- ---- ---- ---- .79 +.06 .73 11050 ---- ---- ---- ---- .72 +.05 .67 11100 ---- ---- ---- ---- .65 +.03 .62 11150 ---- ---- ---- ---- .59 +.02 .57 11200 ---- ---- ---- ---- .54 +.02 .52 11250 ---- ---- ---- ---- .49 +.02 .47 11300 ---- ---- ---- ---- .44 +.01 .43 11350 ---- ---- ---- ---- .40 +.01 .39 11400 ---- ---- ---- ---- .36 UNCH .36 11450 ---- ---- ---- ---- .32 -.01 .33 11500 ---- ---- ---- ---- .29 -.01 .30 11550 ---- ---- ---- ---- .26 -.01 .27 11600 ---- ---- ---- ---- .24 -.01 .25 11650 ---- ---- ---- ---- .21 -.01 .22 11700 ---- ---- ---- ---- .19 -.01 .20 11750 ---- ---- ---- ---- .17 -.01 .18 11800 ---- ---- ---- ---- .15 -.02 .17 11850 ---- ---- ---- ---- .14 -.01 .15 11900 ---- ---- ---- ---- .12 -.02 .14 11950 ---- ---- ---- ---- .11 -.01 .12 500 ---- ---- ---- ---- 95.11 +1.53 93.58 5650 ---- ---- ---- ---- 43.79 +1.51 42.28 5700 ---- ---- ---- ---- 43.30 +1.52 41.78 5750 ---- ---- ---- ---- 42.80 +1.52 41.28 5800 ---- ---- ---- ---- 42.30 +1.52 40.78 5850 ---- ---- ---- ---- 41.80 +1.52 40.28 5900 ---- ---- ---- ---- 41.30 +1.51 39.79 5950 ---- ---- ---- ---- 40.81 +1.52 39.29 6000 ---- ---- ---- ---- 40.31 +1.52 38.79 6050 ---- ---- ---- ---- 39.81 +1.52 38.29 6100 ---- ---- ---- ---- 39.31 +1.52 37.79 6150 ---- ---- ---- ---- 38.81 +1.51 37.30 6200 ---- ---- ---- ---- 38.31 +1.51 36.80 6250 ---- ---- ---- ---- 37.82 +1.52 36.30 6300 ---- ---- ---- ---- 37.32 +1.52 35.80 6350 ---- ---- ---- ---- 36.82 +1.52 35.30 6400 ---- ---- ---- ---- 36.32 +1.51 34.81 6450 ---- ---- ---- ---- 35.82 +1.51 34.31 6500 ---- ---- ---- ---- 35.32 +1.51 33.81 6600 ---- ---- ---- ---- 34.33 +1.52 32.81 6650 ---- ---- ---- ---- 33.83 +1.52 32.31 6700 ---- ---- ---- ---- 33.33 +1.51 31.82 6750 ---- ---- ---- ---- 32.83 +1.51 31.32 6800 ---- ---- ---- ---- 32.34 +1.52 30.82 6850 ---- ---- ---- ---- 31.84 +1.52 30.32 6900 ---- ---- ---- ---- 31.34 +1.52 29.82 6950 ---- ---- ---- ---- 30.84 +1.51 29.33 7000 ---- ---- ---- ---- 30.34 +1.51 28.83 7050 ---- ---- ---- ---- 29.84 +1.51 28.33 7100 ---- ---- ---- ---- 29.35 +1.52 27.83 7150 ---- ---- ---- ---- 28.85 +1.52 27.33 7200 ---- ---- ---- ---- 28.35 +1.51 26.84 7450 ---- ---- ---- ---- 25.86 +1.51 24.35 7500 ---- ---- ---- ---- 25.36 +1.51 23.85 7550 ---- ---- ---- ---- 24.86 +1.51 23.35 7600 ---- ---- ---- ---- 24.36 +1.51 22.85 7650 ---- ---- ---- ---- 23.87 +1.52 22.35 7700 ---- ---- ---- ---- 23.37 +1.51 21.86 7750 ---- ---- ---- ---- 22.87 +1.51 21.36 7800 ---- ---- ---- ---- 22.37 +1.50 20.87 7850 ---- ---- ---- ---- 21.87 +1.49 20.38 7900 ---- ---- ---- ---- 21.37 +1.49 19.88 7950 ---- ---- ---- ---- 20.88 +1.49 19.39 8000 ---- ---- ---- ---- 20.38 +1.48 18.90 8050 ---- ---- ---- ---- 19.89 +1.48 18.41 8100 ---- ---- ---- ---- 19.40 +1.48 17.92 8150 ---- ---- ---- ---- 18.90 +1.46 17.44 8200 ---- ---- ---- ---- 18.41 +1.46 16.95 8250 ---- ---- ---- ---- 17.92 +1.45 16.47 8300 ---- ---- ---- ---- 17.43 +1.44 15.99 8350 ---- ---- ---- ---- 16.94 +1.42 15.52 8400 ---- ---- ---- ---- 16.46 +1.42 15.04 8450 ---- ---- ---- ---- 15.97 +1.40 14.57 8500 ---- ---- ---- ---- 15.49 +1.39 14.10 8550 ---- ---- ---- ---- 15.01 +1.37 13.64 8600 ---- ---- ---- ---- 14.54 +1.36 13.18 8650 ---- ---- ---- ---- 14.06 +1.33 12.73 8700 ---- ---- ---- ---- 13.59 +1.31 12.28 8750 ---- ---- ---- ---- 13.13 +1.30 11.83 8800 ---- ---- ---- ---- 12.67 +1.28 11.39 8850 ---- ---- ---- ---- 12.21 +1.25 10.96 8900 ---- ---- ---- ---- 11.76 +1.23 10.53 8950 ---- ---- ---- ---- 11.31 +1.20 10.11 9000 ---- ---- ---- ---- 10.87 +1.17 9.70 9050 ---- ---- ---- ---- 10.43 +1.14 9.29 9100 ---- ---- ---- ---- 10.00 +1.11 8.89 9150 ---- ---- ---- ---- 9.58 +1.08 8.50 9200 ---- ---- ---- ---- 9.17 +1.05 8.12 9250 ---- ---- ---- ---- 8.76 +1.01 7.75 9300 ---- ---- ---- ---- 8.36 +.98 7.38 9350 ---- ---- ---- ---- 7.97 +.94 7.03 9400 ---- ---- ---- ---- 7.59 +.91 6.68 9450 ---- ---- ---- ---- 7.22 +.88 6.34 9500 ---- ---- ---- ---- 6.86 +.84 6.02 9550 ---- ---- ---- ---- 6.51 +.81 5.70 9600 ---- ---- ---- ---- 6.16 +.76 5.40 9650 ---- ---- ---- ---- 5.83 +.73 5.10 9700 ---- ---- ---- ---- 5.51 +.70 4.81 9750 ---- ---- ---- ---- 5.20 +.66 4.54 9800 ---- ---- ---- ---- 4.90 +.63 4.27 9850 ---- ---- ---- ---- 4.61 +.59 4.02 9900 ---- ---- ---- ---- 4.34 +.57 3.77 9950 ---- ---- ---- ---- 4.07 +.53 3.54 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.65 UNCH 5.65 10050 ---- ---- ---- ---- 5.45 UNCH 5.45 10100 ---- ---- ---- ---- 5.25 UNCH 5.25 10150 ---- ---- ---- ---- 5.06 +.01 5.05 10200 ---- ---- ---- ---- 4.87 +.01 4.86 10250 ---- ---- ---- ---- 4.69 +.02 4.67 10300 ---- ---- ---- ---- 4.51 +.01 4.50 10350 ---- ---- ---- ---- 4.34 +.02 4.32 6000 ---- ---- ---- ---- 37.68 -.33 38.01 6050 ---- ---- ---- ---- 37.18 -.34 37.52 6100 ---- ---- ---- ---- 36.69 -.33 37.02 6150 ---- ---- ---- ---- 36.19 -.33 36.52 6200 ---- ---- ---- ---- 35.70 -.33 36.03 6250 ---- ---- ---- ---- 35.20 -.33 35.53 6300 ---- ---- ---- ---- 34.71 -.33 35.04 6350 ---- ---- ---- ---- 34.22 -.33 34.55 6400 ---- ---- ---- ---- 33.72 -.33 34.05 6450 ---- ---- ---- ---- 33.23 -.33 33.56 7500 ---- ---- ---- ---- 23.13 -.28 23.41 7550 ---- ---- ---- ---- 22.67 -.28 22.95 7600 ---- ---- ---- ---- 22.21 -.27 22.48 7650 ---- ---- ---- ---- 21.75 -.27 22.02 7700 ---- ---- ---- ---- 21.30 -.27 21.57 7750 ---- ---- ---- ---- 20.85 -.26 21.11 7800 ---- ---- ---- ---- 20.40 -.26 20.66 7850 ---- ---- ---- ---- 19.96 -.25 20.21 7900 ---- ---- ---- ---- 19.52 -.25 19.77 7950 ---- ---- ---- ---- 19.08 -.25 19.33 8000 ---- ---- ---- ---- 18.65 -.24 18.89 8050 ---- ---- ---- ---- 18.22 -.23 18.45 8100 ---- ---- ---- ---- 17.80 -.22 18.02 8150 ---- ---- ---- ---- 17.37 -.23 17.60 8200 ---- ---- ---- ---- 16.96 -.22 17.18 8250 ---- ---- ---- ---- 16.55 -.21 16.76 8300 ---- ---- ---- ---- 16.14 -.21 16.35 8350 ---- ---- ---- ---- 15.74 -.20 15.94 8400 ---- ---- ---- ---- 15.34 -.19 15.53 8450 ---- ---- ---- ---- 14.95 -.19 15.14 8500 ---- ---- ---- ---- 14.56 -.18 14.74 8550 ---- ---- ---- ---- 14.18 -.17 14.35 8600 ---- ---- ---- ---- 13.80 -.17 13.97 8650 ---- ---- ---- ---- 13.43 -.16 13.59 8700 ---- ---- ---- ---- 13.07 -.15 13.22 8750 ---- ---- ---- ---- 12.71 -.14 12.85 8800 ---- ---- ---- ---- 12.35 -.14 12.49 8850 ---- ---- ---- ---- 12.00 -.14 12.14 8900 ---- ---- ---- ---- 11.66 -.13 11.79 8950 ---- ---- ---- ---- 11.32 -.12 11.44 9000 ---- ---- ---- ---- 10.99 -.12 11.11 9050 ---- ---- ---- ---- 10.67 -.10 10.77 9100 ---- ---- ---- ---- 10.35 -.10 10.45 9150 ---- ---- ---- ---- 10.04 -.09 10.13 9200 ---- ---- ---- ---- 9.73 -.09 9.82 9250 ---- ---- ---- ---- 9.43 -.08 9.51 9300 ---- ---- ---- ---- 9.13 -.08 9.21 9350 ---- ---- ---- ---- 8.84 -.07 8.91 9400 ---- ---- ---- ---- 8.56 -.07 8.63 9450 ---- ---- ---- ---- 8.29 -.05 8.34 9500 ---- ---- ---- ---- 8.02 -.05 8.07 9550 ---- ---- ---- ---- 7.75 -.05 7.80 9600 ---- ---- ---- ---- 7.49 -.05 7.54 9650 ---- ---- ---- ---- 7.24 -.04 7.28 9700 ---- ---- ---- ---- 7.00 -.03 7.03 9750 ---- ---- ---- ---- 6.76 -.02 6.78 9800 ---- ---- ---- ---- 6.52 -.03 6.55 9850 ---- ---- ---- ---- 6.30 -.01 6.31 9900 ---- ---- ---- ---- 6.07 -.02 6.09 9950 ---- ---- ---- ---- 5.86 -.01 5.87 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 36.40 -1.10 37.50 6050 ---- ---- ---- ---- 35.92 -1.10 37.02 6100 ---- ---- ---- ---- 35.44 -1.09 36.53 6150 ---- ---- ---- ---- 34.95 -1.09 36.04 6200 ---- ---- ---- ---- 34.47 -1.09 35.56 6250 ---- ---- ---- ---- 34.00 -1.07 35.07 6300 ---- ---- ---- ---- 33.52 -1.07 34.59 6350 ---- ---- ---- ---- 33.04 -1.06 34.10 6400 ---- ---- ---- ---- 32.57 -1.05 33.62 6450 ---- ---- ---- ---- 32.09 -1.05 33.14 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 36.33 +.52 35.81 6000 ---- ---- ---- ---- 35.86 +.53 35.33 6050 ---- ---- ---- ---- 35.39 +.53 34.86 6100 ---- ---- ---- ---- 34.93 +.54 34.39 6150 ---- ---- ---- ---- 34.46 +.54 33.92 6200 ---- ---- ---- ---- 34.00 +.55 33.45 6250 ---- ---- ---- ---- 33.54 +.56 32.98 6300 ---- ---- ---- ---- 33.08 +.56 32.52 6350 ---- ---- ---- ---- 32.63 +.58 32.05 6400 ---- ---- ---- ---- 32.17 +.58 31.59 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 36.31 +.67 35.64 5950 ---- ---- ---- ---- 35.85 +.67 35.18 6000 ---- ---- ---- ---- 35.40 +.68 34.72 6050 ---- ---- ---- ---- 34.94 +.68 34.26 6100 ---- ---- ---- ---- 34.49 +.69 33.80 6150 ---- ---- ---- ---- 34.05 +.71 33.34 6200 ---- ---- ---- ---- 33.60 +.71 32.89 6250 ---- ---- ---- ---- 33.16 +.72 32.44 6300 ---- ---- ---- ---- 32.72 +.73 31.99 6350 ---- ---- ---- ---- 32.28 +.74 31.54 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 35.80 +.69 35.11 5950 ---- ---- ---- ---- 35.36 +.70 34.66 6000 ---- ---- ---- ---- 34.92 +.71 34.21 6050 ---- ---- ---- ---- 34.48 +.71 33.77 6100 ---- ---- ---- ---- 34.04 +.72 33.32 6150 ---- ---- ---- ---- 33.61 +.73 32.88 6200 ---- ---- ---- ---- 33.18 +.74 32.44 6250 ---- ---- ---- ---- 32.75 +.75 32.00 6300 ---- ---- ---- ---- 32.32 +.75 31.57 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 35.86 +.71 35.15 5900 ---- ---- ---- ---- 35.43 +.71 34.72 5950 ---- ---- ---- ---- 35.00 +.72 34.28 6000 ---- ---- ---- ---- 34.57 +.72 33.85 6050 ---- ---- ---- ---- 34.15 +.73 33.42 6100 ---- ---- ---- ---- 33.73 +.74 32.99 6150 ---- ---- ---- ---- 33.31 +.75 32.56 6200 ---- ---- ---- ---- 32.90 +.76 32.14 6250 ---- ---- ---- ---- 32.48 +.76 31.72 6300 ---- ---- ---- ---- 32.07 +.77 31.30 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 35.63 +.75 34.88 5900 ---- ---- ---- ---- 35.20 +.75 34.45 5950 ---- ---- ---- ---- 34.79 +.77 34.02 6000 ---- ---- ---- ---- 34.37 +.77 33.60 6050 ---- ---- ---- ---- 33.96 +.78 33.18 6100 ---- ---- ---- ---- 33.54 +.78 32.76 6150 ---- ---- ---- ---- 33.14 +.80 32.34 6200 ---- ---- ---- ---- 32.73 +.81 31.92 6250 ---- ---- ---- ---- 32.33 +.82 31.51 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 35.29 +.69 34.60 5850 ---- ---- ---- ---- 34.88 +.70 34.18 5900 ---- ---- ---- ---- 34.47 +.71 33.76 5950 ---- ---- ---- ---- 34.06 +.71 33.35 6000 ---- ---- ---- ---- 33.65 +.72 32.93 6050 ---- ---- ---- ---- 33.25 +.73 32.52 6100 ---- ---- ---- ---- 32.85 +.74 32.11 6150 ---- ---- ---- ---- 32.45 +.74 31.71 6200 ---- ---- ---- ---- 32.06 +.75 31.31 6250 ---- ---- ---- ---- 31.67 +.76 30.91 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 34.82 +.73 34.09 5850 ---- ---- ---- ---- 34.42 +.74 33.68 5900 ---- ---- ---- ---- 34.03 +.75 33.28 5950 ---- ---- ---- ---- 33.64 +.76 32.88 6000 ---- ---- ---- ---- 33.25 +.76 32.49 6050 ---- ---- ---- ---- 32.87 +.78 32.09 6100 ---- ---- ---- ---- 32.49 +.79 31.70 6150 ---- ---- ---- ---- 32.11 +.79 31.32 6200 ---- ---- ---- ---- 31.73 +.80 30.93 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 35.04 +.80 34.24 5800 ---- ---- ---- ---- 34.65 +.81 33.84 5850 ---- ---- ---- ---- 34.26 +.82 33.44 5900 ---- ---- ---- ---- 33.87 +.83 33.04 5950 ---- ---- ---- ---- 33.49 +.84 32.65 6000 ---- ---- ---- ---- 33.11 +.85 32.26 6050 ---- ---- ---- ---- 32.73 +.86 31.87 6100 ---- ---- ---- ---- 32.36 +.88 31.48 6150 ---- ---- ---- ---- 31.99 +.89 31.10 6200 ---- ---- ---- ---- 31.62 +.90 30.72 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 34.39 +.38 34.01 5800 ---- ---- ---- ---- 34.00 +.38 33.62 5850 ---- ---- ---- ---- 33.61 +.37 33.24 5900 ---- ---- ---- ---- 33.23 +.38 32.85 5950 ---- ---- ---- ---- 32.85 +.38 32.47 6000 ---- ---- ---- ---- 32.48 +.38 32.10 6050 ---- ---- ---- ---- 32.10 +.38 31.72 6100 ---- ---- ---- ---- 31.73 +.38 31.35 6150 ---- ---- ---- ---- 31.36 +.37 30.99 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 34.37 +.41 33.96 5750 ---- ---- ---- ---- 33.99 +.41 33.58 5800 ---- ---- ---- ---- 33.62 +.42 33.20 5850 ---- ---- ---- ---- 33.24 +.42 32.82 5900 ---- ---- ---- ---- 32.87 +.42 32.45 5950 ---- ---- ---- ---- 32.50 +.42 32.08 6000 ---- ---- ---- ---- 32.14 +.43 31.71 6050 ---- ---- ---- ---- 31.77 +.42 31.35 6100 ---- ---- ---- ---- 31.41 +.43 30.98 6150 ---- ---- ---- ---- 31.05 +.42 30.63 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 6.97 -.30 7.27 10050 ---- ---- ---- ---- 7.47 -.30 7.77 10100 ---- ---- ---- ---- 7.97 -.30 8.27 10150 ---- ---- ---- ---- 8.47 -.30 8.77 10200 ---- ---- ---- ---- 8.97 -.30 9.27 10250 ---- ---- ---- ---- 9.47 -.29 9.76 10300 ---- ---- ---- ---- 9.97 -.29 10.26 10350 ---- ---- ---- ---- 10.47 -.29 10.76 10400 ---- ---- ---- ---- 10.97 -.29 11.26 10450 ---- ---- ---- ---- 11.47 -.29 11.76 10500 ---- ---- ---- ---- 11.97 -.29 12.26 10550 ---- ---- ---- ---- 12.47 -.29 12.76 10600 ---- ---- ---- ---- 12.97 -.29 13.26 10650 ---- ---- ---- ---- 13.47 -.29 13.76 10700 ---- ---- ---- ---- 13.97 -.29 14.26 10750 ---- ---- ---- ---- 14.47 -.29 14.76 10800 ---- ---- ---- ---- 14.97 -.29 15.26 10850 ---- ---- ---- ---- 15.47 -.29 15.76 10900 ---- ---- ---- ---- 15.97 -.29 16.26 10950 ---- ---- ---- ---- 16.47 -.29 16.76 11000 ---- ---- ---- ---- 16.97 -.29 17.26 11050 ---- ---- ---- ---- 17.47 -.29 17.76 11100 ---- ---- ---- ---- 17.97 -.29 18.26 11150 ---- ---- ---- ---- 18.47 -.29 18.76 11200 ---- ---- ---- ---- 18.97 -.29 19.26 11250 ---- ---- ---- ---- 19.47 -.29 19.76 11300 ---- ---- ---- ---- 19.97 -.29 20.26 11350 ---- ---- ---- ---- 20.47 -.29 20.76 11400 ---- ---- ---- ---- 20.97 -.29 21.26 11450 ---- ---- ---- ---- 21.47 -.29 21.76 11500 ---- ---- ---- ---- 21.97 -.29 22.26 11550 ---- ---- ---- ---- 22.47 -.29 22.76 11600 ---- ---- ---- ---- 22.97 -.29 23.26 11650 ---- ---- ---- ---- 23.47 -.29 23.76 11700 ---- ---- ---- ---- 23.96 -.30 24.26 11750 ---- ---- ---- ---- 24.46 -.30 24.76 11800 ---- ---- ---- ---- 24.96 -.30 25.26 11850 ---- ---- ---- ---- 25.46 -.30 25.76 11900 ---- ---- ---- ---- 25.96 -.30 26.26 11950 ---- ---- ---- ---- 26.46 -.30 26.76 12000 ---- ---- ---- ---- 26.96 -.30 27.26 500 ---- ---- ---- ---- .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 UNCH .01 9100 ---- ---- ---- ---- .01 UNCH .01 9150 ---- ---- ---- ---- .01 UNCH .01 9200 ---- ---- ---- ---- .01 -.04 .05 9250 ---- ---- ---- ---- .01 -.16 .17 9300 ---- ---- ---- ---- .08 -.35 .43 9350 ---- ---- ---- ---- .46 -.35 .81 9400 ---- ---- ---- ---- .97 -.30 1.27 9450 ---- ---- ---- ---- 1.47 -.30 1.77 9500 ---- ---- ---- ---- 1.97 -.30 2.27 9550 ---- ---- ---- ---- 2.47 -.30 2.77 9600 ---- ---- ---- ---- 2.97 -.30 3.27 9650 ---- ---- ---- ---- 3.47 -.30 3.77 9700 ---- ---- ---- ---- 3.97 -.30 4.27 9750 ---- ---- ---- ---- 4.47 -.30 4.77 9800 ---- ---- ---- ---- 4.97 -.30 5.27 9850 ---- ---- ---- ---- 5.47 -.30 5.77 9900 ---- ---- ---- ---- 5.97 -.30 6.27 9950 ---- ---- ---- ---- 6.47 -.30 6.77 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 3.38 -1.01 4.39 10050 ---- ---- ---- ---- 3.63 -1.05 4.68 10100 ---- ---- ---- ---- 3.90 -1.08 4.98 10150 ---- ---- ---- ---- 4.18 -1.11 5.29 10200 ---- ---- ---- ---- 4.46 -1.14 5.60 10250 ---- ---- ---- ---- 4.76 -1.17 5.93 10300 ---- ---- ---- ---- 5.07 -1.20 6.27 10350 ---- ---- ---- ---- 5.39 -1.22 6.61 10400 ---- ---- ---- ---- 5.72 -1.24 6.96 10450 ---- ---- ---- ---- 6.05 -1.28 7.33 10500 ---- ---- ---- ---- 6.40 -1.30 7.70 10550 ---- ---- ---- ---- 6.76 -1.31 8.07 10600 ---- ---- ---- ---- 7.12 -1.34 8.46 10650 ---- ---- ---- ---- 7.49 -1.36 8.85 10700 ---- ---- ---- ---- 7.88 -1.37 9.25 10750 ---- ---- ---- ---- 8.26 -1.39 9.65 10800 ---- ---- ---- ---- 8.66 -1.40 10.06 10850 ---- ---- ---- ---- 9.06 -1.42 10.48 10900 ---- ---- ---- ---- 9.47 -1.43 10.90 10950 ---- ---- ---- ---- 9.89 -1.44 11.33 11000 ---- ---- ---- ---- 10.31 -1.45 11.76 11050 ---- ---- ---- ---- 10.74 -1.46 12.20 11100 ---- ---- ---- ---- 11.18 -1.46 12.64 11150 ---- ---- ---- ---- 11.61 -1.48 13.09 11200 ---- ---- ---- ---- 12.06 -1.48 13.54 11250 ---- ---- ---- ---- 12.51 -1.48 13.99 11300 ---- ---- ---- ---- 12.96 -1.49 14.45 11350 ---- ---- ---- ---- 13.41 -1.50 14.91 11400 ---- ---- ---- ---- 13.87 -1.50 15.37 11450 ---- ---- ---- ---- 14.34 -1.50 15.84 11500 ---- ---- ---- ---- 14.80 -1.50 16.30 11550 ---- ---- ---- ---- 15.27 -1.51 16.78 11600 ---- ---- ---- ---- 15.74 -1.51 17.25 11650 ---- ---- ---- ---- 16.22 -1.50 17.72 11700 ---- ---- ---- ---- 16.69 -1.51 18.20 11750 ---- ---- ---- ---- 17.17 -1.51 18.68 11800 ---- ---- ---- ---- 17.65 -1.51 19.16 11850 ---- ---- ---- ---- 18.13 -1.51 19.64 11900 ---- ---- ---- ---- 18.62 -1.51 20.13 11950 ---- ---- ---- ---- 19.10 -1.51 20.61 500 ---- ---- ---- ---- .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 UNCH .01 7500 ---- ---- ---- ---- .01 UNCH .01 7550 ---- ---- ---- ---- .01 UNCH .01 7600 ---- ---- ---- ---- .01 UNCH .01 7650 ---- ---- ---- ---- .01 UNCH .01 7700 ---- ---- ---- ---- .01 UNCH .01 7750 ---- ---- ---- ---- .01 -.01 .02 7800 ---- ---- ---- ---- .01 -.01 .02 7850 ---- ---- ---- ---- .01 -.01 .02 7900 ---- ---- ---- ---- .01 -.02 .03 7950 ---- ---- ---- ---- .01 -.03 .04 8000 ---- ---- ---- ---- .02 -.02 .04 8050 ---- ---- ---- ---- .02 -.03 .05 8100 ---- ---- ---- ---- .02 -.04 .06 8150 ---- ---- ---- ---- .03 -.05 .08 8200 ---- ---- ---- ---- .04 -.05 .09 8250 ---- ---- ---- ---- .04 -.07 .11 8300 ---- ---- ---- ---- .05 -.07 .12 8350 ---- ---- ---- ---- .06 -.09 .15 8400 ---- ---- ---- ---- .08 -.09 .17 8450 ---- ---- ---- ---- .09 -.11 .20 8500 ---- ---- ---- ---- .11 -.12 .23 8550 ---- ---- ---- ---- .13 -.13 .26 8600 ---- ---- ---- ---- .15 -.15 .30 8650 ---- ---- ---- ---- .17 -.17 .34 8700 ---- ---- ---- ---- .20 -.19 .39 8750 ---- ---- ---- ---- .23 -.22 .45 8800 ---- ---- ---- ---- .27 -.23 .50 8850 ---- ---- ---- ---- .31 -.26 .57 8900 ---- ---- ---- ---- .36 -.28 .64 8950 ---- ---- ---- ---- .41 -.31 .72 9000 ---- ---- ---- ---- .47 -.33 .80 100 9050 ---- ---- ---- ---- .53 -.36 .89 9100 ---- ---- ---- ---- .60 -.39 .99 9150 ---- ---- ---- ---- .67 -.43 1.10 9200 ---- ---- ---- ---- .76 -.46 1.22 9250 ---- ---- ---- ---- .85 -.49 1.34 9300 ---- ---- ---- ---- .95 -.53 1.48 9350 ---- ---- ---- ---- 1.06 -.56 1.62 9400 ---- ---- ---- ---- 1.18 -.59 1.77 9450 ---- ---- ---- ---- 1.30 -.63 1.93 9500 ---- ---- ---- ---- 1.44 -.66 2.10 9550 ---- ---- ---- ---- 1.58 -.71 2.29 9600 ---- ---- ---- ---- 1.74 -.74 2.48 9650 ---- ---- ---- ---- 1.91 -.77 2.68 9700 ---- ---- ---- ---- 2.08 -.81 2.89 9750 ---- ---- ---- ---- 2.27 -.84 3.11 9800 ---- ---- ---- ---- 2.47 -.88 3.35 9850 ---- ---- ---- ---- 2.68 -.91 3.59 9900 ---- ---- ---- ---- 2.90 -.94 3.84 9950 ---- ---- ---- ---- 3.13 -.98 4.11 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.68 +.34 7.34 10050 ---- ---- ---- ---- 7.98 +.35 7.63 10100 ---- ---- ---- ---- 8.28 +.36 7.92 10150 ---- ---- ---- ---- 8.58 +.36 8.22 10200 ---- ---- ---- ---- 8.89 +.36 8.53 10250 ---- ---- ---- ---- 9.20 +.36 8.84 10300 ---- ---- ---- ---- 9.52 +.36 9.16 10350 ---- ---- ---- ---- 9.85 +.37 9.48 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .02 +.01 .01 6300 ---- ---- ---- ---- .02 +.01 .01 6350 ---- ---- ---- ---- .02 UNCH .02 6400 ---- ---- ---- ---- .02 UNCH .02 6450 ---- ---- ---- ---- .03 +.01 .02 7500 ---- ---- ---- ---- .35 +.06 .29 7550 ---- ---- ---- ---- .38 +.06 .32 7600 ---- ---- ---- ---- .42 +.06 .36 7650 ---- ---- ---- ---- .46 +.07 .39 7700 ---- ---- ---- ---- .50 +.07 .43 7750 ---- ---- ---- ---- .55 +.08 .47 7800 ---- ---- ---- ---- .60 +.08 .52 7850 ---- ---- ---- ---- .65 +.08 .57 7900 ---- ---- ---- ---- .71 +.09 .62 7950 ---- ---- ---- ---- .77 +.10 .67 8000 ---- ---- ---- ---- .83 +.10 .73 8050 ---- ---- ---- ---- .90 +.11 .79 8100 ---- ---- ---- ---- .97 +.11 .86 8150 ---- ---- ---- ---- 1.05 +.12 .93 8200 ---- ---- ---- ---- 1.13 +.13 1.00 8250 ---- ---- ---- ---- 1.21 +.13 1.08 8300 ---- ---- ---- ---- 1.30 +.14 1.16 8350 ---- ---- ---- ---- 1.40 +.15 1.25 8400 ---- ---- ---- ---- 1.50 +.16 1.34 8450 ---- ---- ---- ---- 1.60 +.16 1.44 8500 ---- ---- ---- ---- 1.71 +.17 1.54 8550 ---- ---- ---- ---- 1.82 +.17 1.65 8600 ---- ---- ---- ---- 1.94 +.17 1.77 8650 ---- ---- ---- ---- 2.07 +.19 1.88 8700 ---- ---- ---- ---- 2.20 +.19 2.01 8750 ---- ---- ---- ---- 2.33 +.19 2.14 8800 ---- ---- ---- ---- 2.48 +.21 2.27 8850 ---- ---- ---- ---- 2.62 +.21 2.41 8900 ---- ---- ---- ---- 2.78 +.22 2.56 8950 ---- ---- ---- ---- 2.94 +.23 2.71 9000 ---- ---- ---- ---- 3.10 +.23 2.87 9050 ---- ---- ---- ---- 3.27 +.23 3.04 9100 ---- ---- ---- ---- 3.45 +.24 3.21 9150 ---- ---- ---- ---- 3.63 +.25 3.38 9200 ---- ---- ---- ---- 3.82 +.25 3.57 9250 ---- ---- ---- ---- 4.02 +.27 3.75 9300 ---- ---- ---- ---- 4.22 +.27 3.95 9350 ---- ---- ---- ---- 4.43 +.28 4.15 9400 ---- ---- ---- ---- 4.64 +.28 4.36 9450 ---- ---- ---- ---- 4.86 +.29 4.57 9500 ---- ---- ---- ---- 5.09 +.30 4.79 9550 ---- ---- ---- ---- 5.32 +.30 5.02 9600 ---- ---- ---- ---- 5.56 +.31 5.25 9650 ---- ---- ---- ---- 5.80 +.31 5.49 9700 ---- ---- ---- ---- 6.05 +.31 5.74 9750 ---- ---- ---- ---- 6.31 +.32 5.99 9800 ---- ---- ---- ---- 6.57 +.32 6.25 9850 ---- ---- ---- ---- 6.84 +.33 6.51 9900 ---- ---- ---- ---- 7.12 +.34 6.78 9950 ---- ---- ---- ---- 7.40 +.34 7.06 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .10 +.05 .05 6050 ---- ---- ---- ---- .11 +.05 .06 6100 ---- ---- ---- ---- .12 +.06 .06 6150 ---- ---- ---- ---- .14 +.07 .07 6200 ---- ---- ---- ---- .15 +.07 .08 6250 ---- ---- ---- ---- .17 +.08 .09 6300 ---- ---- ---- ---- .19 +.09 .10 6350 ---- ---- ---- ---- .20 +.09 .11 6400 ---- ---- ---- ---- .22 +.10 .12 6450 ---- ---- ---- ---- .25 +.11 .14 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .27 +.09 .18 6000 ---- ---- ---- ---- .30 +.10 .20 6050 ---- ---- ---- ---- .32 +.10 .22 6100 ---- ---- ---- ---- .35 +.11 .24 6150 ---- ---- ---- ---- .38 +.12 .26 6200 ---- ---- ---- ---- .41 +.13 .28 6250 ---- ---- ---- ---- .44 +.13 .31 6300 ---- ---- ---- ---- .48 +.14 .34 6350 ---- ---- ---- ---- .51 +.14 .37 6400 ---- ---- ---- ---- .55 +.15 .40 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .46 +.14 .32 5950 ---- ---- ---- ---- .50 +.15 .35 6000 ---- ---- ---- ---- .54 +.16 .38 6050 ---- ---- ---- ---- .57 +.16 .41 6100 ---- ---- ---- ---- .62 +.18 .44 6150 ---- ---- ---- ---- .66 +.18 .48 6200 ---- ---- ---- ---- .70 +.19 .51 6250 ---- ---- ---- ---- .75 +.20 .55 6300 ---- ---- ---- ---- .80 +.21 .59 6350 ---- ---- ---- ---- .85 +.21 .64 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .68 +.16 .52 5950 ---- ---- ---- ---- .72 +.16 .56 6000 ---- ---- ---- ---- .77 +.17 .60 6050 ---- ---- ---- ---- .82 +.18 .64 6100 ---- ---- ---- ---- .87 +.19 .68 6150 ---- ---- ---- ---- .93 +.20 .73 6200 ---- ---- ---- ---- .98 +.20 .78 6250 ---- ---- ---- ---- 1.04 +.21 .83 6300 ---- ---- ---- ---- 1.10 +.22 .88 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .95 +.21 .74 5900 ---- ---- ---- ---- 1.00 +.21 .79 5950 ---- ---- ---- ---- 1.06 +.22 .84 6000 ---- ---- ---- ---- 1.12 +.23 .89 6050 ---- ---- ---- ---- 1.19 +.24 .95 6100 ---- ---- ---- ---- 1.25 +.24 1.01 6150 ---- ---- ---- ---- 1.32 +.25 1.07 6200 ---- ---- ---- ---- 1.39 +.26 1.13 6250 ---- ---- ---- ---- 1.47 +.27 1.20 6300 ---- ---- ---- ---- 1.54 +.28 1.26 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.13 +.25 .88 5900 ---- ---- ---- ---- 1.20 +.27 .93 5950 ---- ---- ---- ---- 1.26 +.27 .99 6000 ---- ---- ---- ---- 1.33 +.28 1.05 6050 ---- ---- ---- ---- 1.40 +.29 1.11 6100 ---- ---- ---- ---- 1.47 +.30 1.17 6150 ---- ---- ---- ---- 1.55 +.31 1.24 6200 ---- ---- ---- ---- 1.63 +.32 1.31 6250 ---- ---- ---- ---- 1.71 +.33 1.38 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.31 +.25 1.06 5850 ---- ---- ---- ---- 1.38 +.26 1.12 5900 ---- ---- ---- ---- 1.45 +.27 1.18 5950 ---- ---- ---- ---- 1.52 +.27 1.25 6000 ---- ---- ---- ---- 1.60 +.28 1.32 6050 ---- ---- ---- ---- 1.68 +.29 1.39 6100 ---- ---- ---- ---- 1.76 +.30 1.46 6150 ---- ---- ---- ---- 1.85 +.31 1.54 6200 ---- ---- ---- ---- 1.94 +.32 1.62 6250 ---- ---- ---- ---- 2.03 +.33 1.70 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.81 +.33 1.48 5850 ---- ---- ---- ---- 1.89 +.33 1.56 5900 ---- ---- ---- ---- 1.98 +.34 1.64 5950 ---- ---- ---- ---- 2.07 +.35 1.72 6000 ---- ---- ---- ---- 2.16 +.36 1.80 6050 ---- ---- ---- ---- 2.26 +.37 1.89 6100 ---- ---- ---- ---- 2.36 +.38 1.98 6150 ---- ---- ---- ---- 2.46 +.39 2.07 6200 ---- ---- ---- ---- 2.57 +.40 2.17 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.88 +.39 1.49 5800 ---- ---- ---- ---- 1.97 +.41 1.56 5850 ---- ---- ---- ---- 2.06 +.42 1.64 5900 ---- ---- ---- ---- 2.15 +.43 1.72 5950 ---- ---- ---- ---- 2.25 +.44 1.81 6000 ---- ---- ---- ---- 2.34 +.45 1.89 6050 ---- ---- ---- ---- 2.44 +.46 1.98 6100 ---- ---- ---- ---- 2.55 +.47 2.08 6150 ---- ---- ---- ---- 2.65 +.48 2.17 6200 ---- ---- ---- ---- 2.76 +.49 2.27 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.93 +.01 1.92 5800 ---- ---- ---- ---- 2.02 +.01 2.01 5850 ---- ---- ---- ---- 2.11 +.01 2.10 5900 ---- ---- ---- ---- 2.21 +.02 2.19 5950 ---- ---- ---- ---- 2.30 +.01 2.29 6000 ---- ---- ---- ---- 2.40 +.01 2.39 6050 ---- ---- ---- ---- 2.51 +.02 2.49 6100 ---- ---- ---- ---- 2.61 +.01 2.60 6150 ---- ---- ---- ---- 2.72 +.01 2.71 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 2.13 +.07 2.06 5750 ---- ---- ---- ---- 2.23 +.08 2.15 5800 ---- ---- ---- ---- 2.33 +.08 2.25 5850 ---- ---- ---- ---- 2.43 +.09 2.34 5900 ---- ---- ---- ---- 2.53 +.08 2.45 5950 ---- ---- ---- ---- 2.64 +.09 2.55 6000 ---- ---- ---- ---- 2.74 +.08 2.66 6050 ---- ---- ---- ---- 2.85 +.08 2.77 6100 ---- ---- ---- ---- 2.97 +.09 2.88 6150 ---- ---- ---- ---- 3.09 +.10 2.99 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 28 EVT OPT ON GC SYN FT CALL 1625 ---- ---- ---- 18.75B 20.00 ---- ---- 1650 ---- ---- ---- 19.00B 20.00 ---- ---- 1675 ---- ---- ---- 18.75B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1710 ---- ---- ---- 19.00B 20.00 ---- ---- 1720 ---- ---- ---- 19.25B 20.00 ---- ---- 1730 ---- ---- ---- 19.50B 20.00 ---- ---- 1740 14.50 14.50 10.50A 10.50A 20.00 ---- 1 ---- 1750 12.75 18.25B .50A 18.00B .00 ---- 4 ---- 1760 12.25 12.50B .50A .50A .00 ---- 13 ---- 1770 ---- ---- ---- .50A .00 ---- ---- 1780 ---- ---- ---- .50A .00 ---- ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 ECG NOV 22 28 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 2.25 9.50B 2.25 1.25A .00 ---- 3 ---- 1750 2.25 19.50B 1.75A 19.50B 20.00 ---- 12 ---- 1760 ---- ---- ---- 7.50A 20.00 ---- ---- 1770 ---- ---- ---- 16.25A 20.00 ---- ---- 1780 ---- ---- ---- 19.50B 20.00 ---- ---- 1790 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 18.75B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 ECH NOV 22 28 EVT OPT ON HG SYN FT CALL 310 ---- ---- ---- 19.00B 20.00 ---- ---- 320 ---- ---- ---- 19.00B 20.00 ---- ---- 330 ---- ---- ---- 19.25B 20.00 ---- ---- 340 ---- ---- ---- 19.25B 20.00 ---- ---- 345 ---- ---- ---- 19.50B 20.00 ---- ---- 350 ---- ---- ---- 19.50B 20.00 ---- ---- 355 ---- ---- ---- 9.50A 20.00 ---- ---- 360 ---- ---- ---- 3.50A 20.00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECH NOV 22 28 EVT OPT ON HG SYN FT PUT 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 345 ---- ---- ---- .50A .00 ---- ---- 350 4.00 4.00 .50A .50A .00 ---- 3 ---- 355 ---- ---- ---- .50A .00 ---- ---- 360 10.00 10.00 .50A 15.00B .00 ---- 36 ---- 365 ---- ---- ---- 16.50A 20.00 ---- ---- 370 ---- ---- ---- 20.00A 20.00 ---- ---- 375 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 385 ---- ---- ---- 19.00B 20.00 ---- ---- 390 ---- ---- ---- 19.00B 20.00 ---- ---- 400 ---- ---- ---- 19.00B 20.00 ---- ---- 410 ---- ---- ---- 19.00B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 ECI NOV 22 28 EVT OPT ON SI SYN FT CALL 1600 ---- ---- ---- 18.75B 20.00 ---- ---- 1700 ---- ---- ---- 18.75B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 18.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.50B 20.00 ---- ---- 2100 12.75 12.75 .50A .50A .00 ---- 10 ---- 2150 6.50 14.25B .50A .50A .00 ---- 4 ---- 2200 1.00 1.25B .50A .50A .00 ---- 20 ---- 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 34 ECI NOV 22 28 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 2.75 19.50B 2.75 1.75A 20.00 ---- 12 ---- 2150 17.00 19.50B 5.75A 5.75A 20.00 ---- 1 ---- 2200 ---- ---- ---- 19.50B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 18.75B 20.00 ---- ---- 2350 ---- ---- ---- 18.75B 20.00 ---- ---- 2400 ---- ---- ---- 19.00B 20.00 ---- ---- 2500 ---- ---- ---- 18.75B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 18.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 *** END OF REPORT ***