FINAL PRE-CLEARING PRICES AS OF 11/29/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures DEC22 ---- ---- ---- ---- 1706.5 +8.1 1698.4 JAN23 ---- ---- ---- ---- 1703.9 +8.1 1695.8 FEB23 ---- ---- ---- ---- 1704.3 +8.1 1696.2 APR23 ---- ---- ---- ---- 1701.8 +8.1 1693.7 JUN23 ---- ---- ---- ---- 1694.4 +8.1 1686.3 AUG23 ---- ---- ---- ---- 1690.3 +8.1 1682.2 OCT23 ---- ---- ---- ---- 1686.2 +8.1 1678.1 DEC23 ---- ---- ---- ---- 1682.1 +8.1 1674.0 FEB24 ---- ---- ---- ---- 1680.0 +8.1 1671.9 APR24 ---- ---- ---- ---- 1675.0 +8.1 1666.9 JUN24 ---- ---- ---- ---- 1670.0 +8.1 1661.9 AUG24 ---- ---- ---- ---- 1665.9 +8.1 1657.8 OCT24 ---- ---- ---- ---- 1661.8 ---- ---- DEC24 ---- ---- ---- ---- 1658.0 +8.1 1649.9 JUN25 ---- ---- ---- ---- 1646.0 +8.1 1637.9 DEC25 ---- ---- ---- ---- 1634.0 +8.1 1625.9 JUN26 ---- ---- ---- ---- 1622.0 +8.1 1613.9 DEC26 ---- ---- ---- ---- 1614.0 +8.1 1605.9 JUN27 ---- ---- ---- ---- 1604.0 +8.1 1595.9 DEC27 ---- ---- ---- ---- 1594.0 +8.1 1585.9 JUN28 ---- ---- ---- ---- 1584.0 +8.1 1575.9 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 199.06 -.22 199.28 909 DEC22 ---- ---- ---- ---- 190.00 UNCH 190.00 844 JAN23 ---- ---- ---- ---- 197.00 UNCH 197.00 404 FEB23 ---- ---- ---- ---- 197.00 UNCH 197.00 443 MAR23 ---- ---- ---- ---- 212.00 +15.00 197.00 725 APR23 ---- ---- ---- ---- 212.00 +15.00 197.00 697 MAY23 ---- ---- ---- ---- 212.00 +15.00 197.00 700 JUN23 ---- ---- ---- ---- 212.00 +15.00 197.00 692 JLY23 ---- ---- ---- ---- 212.00 +15.00 197.00 336 AUG23 ---- ---- ---- ---- 212.00 +15.00 197.00 341 SEP23 ---- ---- ---- ---- 197.00 UNCH 197.00 339 OCT23 ---- ---- ---- ---- 212.00 +15.00 197.00 330 NOV23 ---- ---- ---- ---- 197.00 UNCH 197.00 322 DEC23 ---- ---- ---- ---- 197.00 UNCH 197.00 267 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7349 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 311.53 -.08 311.61 115 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 DEC22 ---- ---- ---- 2370.25B 2365.25 +11.50 17 2353.75 37 JAN23 2384.25 2384.25 2371.25 2372.50A 2373.75 +11.75 78 2362.00 26 559 FEB23 2405.00 2413.75B 2375.25A 2384.75B 2385.00 +14.25 759 2370.75 464 337 MAR23 ---- ---- ---- 2421.25B 2392.75 +14.25 561 2378.50 285 97 APR23 ---- ---- ---- 2427.75B 2400.75 +14.50 3 2386.25 26 MAY23 ---- ---- ---- 2430.25B 2406.25 +13.75 2392.50 4 JUN23 ---- ---- ---- ---- 2413.25 +13.75 2399.50 JLY23 ---- ---- ---- ---- 2421.25 +13.75 2407.50 AUG23 ---- ---- ---- ---- 2428.25 +13.75 2414.50 SEP23 ---- ---- ---- ---- 2436.25 +13.75 2422.50 OCT23 ---- ---- ---- ---- 2443.25 +13.75 2429.50 NOV23 ---- ---- ---- ---- 2450.25 +13.75 2436.50 DEC23 ---- ---- ---- ---- 2452.50 +13.75 2438.75 JAN24 ---- ---- ---- ---- 2461.50 +13.75 2447.75 FEB24 ---- ---- ---- ---- 2470.50 +13.75 2456.75 MAR24 ---- ---- ---- ---- 2479.50 +13.75 2465.75 APR24 ---- ---- ---- ---- 2486.50 +13.75 2472.75 MAY24 ---- ---- ---- ---- 2491.50 +13.75 2477.75 JUN24 ---- ---- ---- ---- 2497.50 +13.75 2483.75 JLY24 ---- ---- ---- ---- 2505.50 +13.75 2491.75 AUG24 ---- ---- ---- ---- 2513.50 +13.75 2499.75 SEP24 ---- ---- ---- ---- 2521.50 +13.75 2507.75 OCT24 ---- ---- ---- ---- 2529.50 +13.75 2515.75 NOV24 ---- ---- ---- ---- 2537.50 +13.75 2523.75 DEC24 ---- ---- ---- ---- 2530.00 +13.75 2516.25 JAN25 ---- ---- ---- ---- 2537.00 +13.75 2523.25 FEB25 ---- ---- ---- ---- 2544.00 +13.75 2530.25 MAR25 ---- ---- ---- ---- 2551.00 +13.75 2537.25 APR25 ---- ---- ---- ---- 2560.00 +13.75 2546.25 MAY25 ---- ---- ---- ---- 2569.00 +13.75 2555.25 JUN25 ---- ---- ---- ---- 2577.00 +13.75 2563.25 JLY25 ---- ---- ---- ---- 2586.00 +13.75 2572.25 AUG25 ---- ---- ---- ---- 2594.00 +13.75 2580.25 SEP25 ---- ---- ---- ---- 2602.00 +13.75 2588.25 OCT25 ---- ---- ---- ---- 2610.00 +13.75 2596.25 NOV25 ---- ---- ---- ---- 2617.00 +13.75 2603.25 DEC25 ---- ---- ---- ---- 2625.00 +13.75 2611.25 JAN26 ---- ---- ---- ---- 2633.00 +13.75 2619.25 FEB26 ---- ---- ---- ---- 2641.00 +13.75 2627.25 MAR26 ---- ---- ---- ---- 2649.00 +13.75 2635.25 APR26 ---- ---- ---- ---- 2658.00 +13.75 2644.25 MAY26 ---- ---- ---- ---- 2666.00 +13.75 2652.25 JUN26 ---- ---- ---- ---- 2674.00 +13.75 2660.25 JLY26 ---- ---- ---- ---- 2682.00 +13.75 2668.25 AUG26 ---- ---- ---- ---- 2689.00 +13.75 2675.25 SEP26 ---- ---- ---- ---- 2697.00 +13.75 2683.25 OCT26 ---- ---- ---- ---- 2704.00 +13.75 2690.25 NOV26 ---- ---- ---- ---- 2712.00 +13.75 2698.25 DEC26 ---- ---- ---- ---- 2720.00 +13.75 2706.25 JAN27 ---- ---- ---- ---- 2730.00 +13.75 2716.25 FEB27 ---- ---- ---- ---- 2740.00 +13.75 2726.25 MAR27 ---- ---- ---- ---- 2750.00 +13.75 2736.25 APR27 ---- ---- ---- ---- 2761.00 +13.75 2747.25 MAY27 ---- ---- ---- ---- 2771.00 +13.75 2757.25 JUN27 ---- ---- ---- ---- 2781.00 +13.75 2767.25 JLY27 ---- ---- ---- ---- 2789.00 +13.75 2775.25 AUG27 ---- ---- ---- ---- 2803.00 +13.75 2789.25 SEP27 ---- ---- ---- ---- 2806.00 +13.75 2792.25 OCT27 ---- ---- ---- ---- 2813.00 +13.75 2799.25 NOV27 ---- ---- ---- ---- 2821.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1418 775 1060 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .19750 UNCH .19750 2388 DEC22 .20500 .20500 .20500 .20500 .20500 UNCH 5 .20500 20 2662 JAN23 ---- ---- .22250A .22000A .22000 -.00500 .22500 3231 FEB23 ---- ---- ---- .22500A .22500 -.00200 .22700 3095 MAR23 ---- ---- ---- ---- .22750 +.00032 .22718 3018 APR23 ---- ---- ---- ---- .22750 -.00167 .22917 10 2463 MAY23 ---- ---- ---- ---- .22750 -.00167 .22917 10 2085 JUN23 ---- ---- ---- ---- .22750 -.00250 .23000 10 2327 JLY23 ---- ---- ---- ---- .22700 UNCH .22700 1550 AUG23 ---- ---- ---- ---- .22700 UNCH .22700 1952 SEP23 ---- ---- ---- ---- .22700 UNCH .22700 1624 OCT23 ---- ---- ---- .23250B .23000 +.00300 .22700 937 NOV23 ---- ---- ---- .23250B .23000 +.00300 .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 5 50 29970 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 ---- ---- ---- ---- 385.00 UNCH 385.00 10 1087 JAN23 ---- ---- ---- ---- 415.00 UNCH 415.00 120 1307 FEB23 ---- ---- ---- ---- 430.00 UNCH 430.00 6 837 MAR23 ---- ---- ---- ---- 430.00 UNCH 430.00 808 APR23 ---- ---- ---- ---- 430.00 UNCH 430.00 532 MAY23 ---- ---- ---- ---- 440.00 UNCH 440.00 5 534 JUN23 ---- ---- ---- ---- 440.00 UNCH 440.00 532 JLY23 ---- ---- ---- ---- 450.00 UNCH 450.00 5 450 AUG23 ---- ---- ---- ---- 450.00 UNCH 450.00 5 450 SEP23 ---- ---- ---- ---- 450.00 UNCH 450.00 5 450 OCT23 ---- ---- ---- ---- 450.00 UNCH 450.00 5 373 NOV23 ---- ---- ---- ---- 440.00 UNCH 440.00 5 373 DEC23 ---- ---- ---- ---- 440.00 UNCH 440.00 5 350 JAN24 ---- ---- ---- ---- 435.00 UNCH 435.00 50 FEB24 ---- ---- ---- ---- 435.00 UNCH 435.00 50 MAR24 ---- ---- ---- ---- 435.00 UNCH 435.00 50 APR24 ---- ---- ---- ---- 435.00 UNCH 435.00 50 MAY24 ---- ---- ---- ---- 435.00 UNCH 435.00 50 JUN24 ---- ---- ---- ---- 435.00 UNCH 435.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 8383 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 22.75 UNCH 22.75 314 DEC22 ---- ---- ---- ---- 22.50 UNCH 22.50 325 JAN23 ---- ---- ---- ---- 22.50 UNCH 22.50 1 407 FEB23 ---- ---- ---- ---- 21.80 -.70 22.50 1 399 MAR23 ---- ---- ---- ---- 21.80 -.70 22.50 1 463 APR23 ---- ---- ---- ---- 21.80 -.70 22.50 437 MAY23 ---- ---- ---- ---- 22.50 UNCH 22.50 438 JUN23 ---- ---- ---- ---- 22.50 UNCH 22.50 471 JLY23 ---- ---- ---- ---- 22.50 UNCH 22.50 383 AUG23 ---- ---- ---- ---- 22.50 UNCH 22.50 356 SEP23 ---- ---- ---- ---- 22.50 UNCH 22.50 457 OCT23 ---- ---- ---- ---- 22.50 UNCH 22.50 499 NOV23 ---- ---- ---- ---- 22.50 UNCH 22.50 499 DEC23 ---- ---- ---- ---- 22.50 +.35 22.15 13 389 JAN24 ---- ---- ---- ---- 22.15 UNCH 22.15 14 315 FEB24 ---- ---- ---- ---- 22.15 UNCH 22.15 13 331 MAR24 ---- ---- ---- ---- 22.15 UNCH 22.15 344 APR24 ---- ---- ---- ---- 22.50 +.35 22.15 406 MAY24 ---- ---- ---- ---- 22.50 +.35 22.15 401 JUN24 ---- ---- ---- ---- 22.50 +.35 22.15 369 JLY24 ---- ---- ---- ---- 22.15 UNCH 22.15 239 AUG24 ---- ---- ---- ---- 22.15 UNCH 22.15 254 SEP24 ---- ---- ---- ---- 22.15 UNCH 22.15 294 OCT24 ---- ---- ---- ---- 22.15 UNCH 22.15 275 NOV24 ---- ---- ---- ---- 22.15 UNCH 22.15 275 DEC24 ---- ---- ---- ---- 22.15 UNCH 22.15 167 JAN25 ---- ---- ---- ---- 22.15 UNCH 22.15 135 FEB25 ---- ---- ---- ---- 22.15 UNCH 22.15 135 MAR25 ---- ---- ---- ---- 22.15 UNCH 22.15 222 APR25 ---- ---- ---- ---- 22.15 UNCH 22.15 142 MAY25 ---- ---- ---- ---- 22.15 UNCH 22.15 142 JUN25 ---- ---- ---- ---- 22.15 UNCH 22.15 55 JLY25 ---- ---- ---- ---- 22.15 UNCH 22.15 105 AUG25 ---- ---- ---- ---- 22.15 UNCH 22.15 105 SEP25 ---- ---- ---- ---- 22.15 UNCH 22.15 105 OCT25 ---- ---- ---- ---- 22.15 UNCH 22.15 30 NOV25 ---- ---- ---- ---- 22.15 UNCH 22.15 30 DEC25 ---- ---- ---- ---- 22.15 UNCH 22.15 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 10743 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 252.78 -.99 253.77 2239 DEC22 ---- ---- ---- ---- 245.00 UNCH 245.00 2126 JAN23 ---- ---- ---- ---- 265.56 +10.56 255.00 20 1406 FEB23 ---- ---- ---- ---- 265.56 +10.56 255.00 20 1414 MAR23 ---- ---- ---- ---- 265.56 +10.56 255.00 20 1450 APR23 ---- ---- ---- ---- 270.00 +5.76 264.24 1377 MAY23 ---- ---- ---- ---- 270.00 +5.76 264.24 1377 JUN23 ---- ---- ---- ---- 270.00 +5.76 264.24 1377 JLY23 ---- ---- ---- ---- 270.00 +3.91 266.09 1192 AUG23 ---- ---- ---- ---- 270.00 +3.91 266.09 1202 SEP23 ---- ---- ---- ---- 270.00 +3.91 266.09 1194 OCT23 ---- ---- ---- ---- 270.00 +3.91 266.09 1099 NOV23 ---- ---- ---- ---- 270.00 +3.91 266.09 999 DEC23 ---- ---- ---- ---- 270.00 +3.91 266.09 999 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 19451 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 ---- ---- 633.00A 633.00A 633.00 -1.00 634.00 1 632 DEC22 640.00 645.00 615.00 620.00 620.00 -15.00 109 635.00 74 636 JAN23 675.00 675.00 650.00 655.00 655.00 -5.00 29 660.00 88 747 FEB23 680.00 680.00 675.00 675.00 675.00 UNCH 65 675.00 150 1476 MAR23 700.00 700.00 700.00 700.00 700.00 UNCH 9 700.00 708 APR23 730.00 730.00 710.00 710.00 710.00 -10.00 6 720.00 270 MAY23 740.00 740.00 740.00 735.00A 740.00 +15.00 3 725.00 227 JUN23 740.00 740.00 740.00 740.00 740.00 UNCH 3 740.00 456 JLY23 ---- ---- ---- ---- 765.00 +20.00 745.00 387 AUG23 ---- ---- ---- ---- 765.00 +15.00 750.00 96 SEP23 ---- ---- ---- ---- 765.00 +10.00 755.00 391 OCT23 ---- ---- ---- ---- 765.00 +5.00 760.00 12 NOV23 ---- ---- ---- ---- 765.00 UNCH 765.00 12 DEC23 ---- ---- ---- ---- 765.00 -5.00 770.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 224 313 6062 GC Gold Futures DEC22 1739.5 1758.2 1737.9 1748.4B 1748.4 +8.1 19396 1740.3 132767 28360 JAN23 1747.6 1765.4B 1746.0 1755.9A 1756.3 +8.2 1588 1748.1 1345 1423 FEB23 1754.6 1773.4 1752.9 1763.6 1763.7 +8.4 126157 1755.3 128551 353536 APR23 1769.4 1788.0 1769.2 1778.0A 1778.7 +8.4 2128 1770.3 4342 27952 JUN23 1786.1 1803.0 1784.4 1792.5A 1793.9 +8.2 1122 1785.7 1995 14881 AUG23 1806.6 1819.2 1806.6 1812.6B 1810.2 +8.2 315 1802.0 135 4410 OCT23 1826.1 1826.2 1825.1 1826.2 1826.6 +7.7 20 1818.9 27 781 DEC23 1843.6 1851.2 1842.1 1841.6A 1842.9 +7.4 116 1835.5 279 5663 FEB24 1865.4 1865.4 1865.4 1865.9B 1858.4 +7.4 4 1851.0 1 207 APR24 ---- ---- ---- ---- 1872.0 +7.5 1864.5 1 JUN24 ---- ---- ---- ---- 1884.9 +9.7 1875.2 180 AUG24 ---- ---- ---- ---- 1893.4 +9.7 1883.7 OCT24 ---- ---- ---- ---- 1907.5 ---- ---- DEC24 ---- ---- ---- ---- 1921.3 +9.7 1911.6 136 JUN25 ---- ---- ---- ---- 1942.5 +9.7 1932.8 1 DEC25 ---- ---- ---- ---- 1964.0 +9.7 1954.3 7 JUN26 ---- ---- ---- ---- 1974.0 +9.7 1964.3 DEC26 ---- ---- ---- ---- 1993.7 +9.7 1984.0 2 JUN27 ---- ---- ---- ---- 2003.7 +9.7 1994.0 DEC27 ---- ---- ---- ---- 2021.5 +9.7 2011.8 JUN28 ---- ---- ---- ---- 2031.5 +9.7 2021.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150846 269442 437540 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1767.1 ---- ---- GCK Kilo Gold Futures DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 GCT GOLD TAS FUTURES FEB23 .0 .1 .0 .0A .0 UNCH 656 .0 APR23 ---- ---- ---- ---- .0 UNCH 76 .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 732 GSP DEC 22 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1750.13 +8.93 1741.20 02 ---- ---- ---- ---- 1750.10 +8.90 1741.20 05 ---- ---- ---- ---- 1750.10 +8.90 1741.20 06 ---- ---- ---- ---- 1750.10 +8.90 1741.20 07 ---- ---- ---- ---- 1750.13 +8.91 1741.22 08 ---- ---- ---- ---- 1750.13 +8.91 1741.22 09 ---- ---- ---- ---- 1750.13 +8.91 1741.22 12 ---- ---- ---- ---- 1750.13 +8.91 1741.22 13 ---- ---- ---- ---- 1750.13 +8.91 1741.22 14 ---- ---- ---- ---- 1750.13 +8.91 1741.22 15 ---- ---- ---- ---- 1750.13 ---- ---- 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 DEC22 3.5950 3.6770 3.5905 3.6335 3.6300 +.0185 7440 3.6115 31550 7325 JAN23 3.6010 3.6835 3.6010 3.6465 3.6395 +.0235 1651 3.6160 1571 3065 FEB23 3.6350 3.6720 3.6330 3.6390A 3.6405 +.0240 218 3.6165 458 1282 MAR23 3.6015 3.6845 3.5955 3.6465 3.6395 +.0240 54890 3.6155 54911 96490 APR23 3.6530 3.6555 3.6400 3.6415A 3.6400 +.0250 74 3.6150 25 651 MAY23 3.5970 3.6795 3.5945 3.6455B 3.6385 +.0265 5497 3.6120 5219 22941 JUN23 3.6550 3.6555 3.6550 3.6410A 3.6390 +.0265 49 3.6125 23 505 JLY23 3.6195 3.6745B 3.6020A 3.6405A 3.6365 +.0265 1904 3.6100 1351 8356 AUG23 3.6470 3.6485B 3.6470 3.6365A 3.6380 +.0270 1 3.6110 10 436 SEP23 3.6535 3.6660B 3.6000A 3.6370A 3.6345 +.0270 327 3.6075 359 4689 OCT23 ---- 3.6470B ---- 3.6060A 3.6380 +.0270 3.6110 1 257 NOV23 ---- 3.6415B ---- 3.6065A 3.6375 +.0270 3.6105 180 DEC23 3.6300 3.6435 3.6285 3.6390A 3.6300 +.0270 39 3.6030 162 2464 JAN24 ---- 3.6370B ---- 3.6445B 3.6350 +.0270 3.6080 60 FEB24 ---- 3.6315B ---- 3.6385B 3.6325 +.0270 3.6055 41 MAR24 3.6350 3.6365 3.6310 3.6355A 3.6235 +.0270 13 3.5965 61 237 APR24 ---- 3.6265B ---- 3.6340B 3.6230 +.0270 3.5960 21 MAY24 ---- ---- ---- 3.6335B 3.6220 +.0270 3.5950 17 37 JUN24 ---- 3.6225B ---- 3.6225B 3.6240 +.0270 3.5970 9 JLY24 ---- 3.6205B ---- 3.6245B 3.6185 +.0270 3.5915 57 AUG24 ---- 3.6165B ---- 3.6175B 3.6165 +.0270 3.5895 1 SEP24 ---- ---- ---- 3.6170B 3.6155 +.0270 3.5885 13 OCT24 ---- ---- ---- ---- 3.6150 +.0270 3.5880 5 NOV24 ---- ---- ---- ---- 3.6170 ---- ---- DEC24 ---- ---- ---- ---- 3.6190 +.0270 3.5920 90 MAR25 ---- ---- ---- ---- 3.6390 +.0270 3.6120 MAY25 ---- ---- ---- ---- 3.6535 +.0270 3.6265 JLY25 ---- ---- ---- ---- 3.6685 +.0270 3.6415 SEP25 ---- ---- ---- ---- 3.6835 +.0270 3.6565 DEC25 ---- ---- ---- ---- 3.7060 +.0270 3.6790 MAR26 ---- ---- ---- ---- 3.7225 +.0270 3.6955 MAY26 ---- ---- ---- ---- 3.7355 +.0270 3.7085 JLY26 ---- ---- ---- ---- 3.7360 +.0270 3.7090 SEP26 ---- ---- ---- ---- 3.7485 +.0270 3.7215 DEC26 ---- ---- ---- ---- 3.7610 +.0270 3.7340 1 MAR27 ---- ---- ---- ---- 3.7585 +.0270 3.7315 MAY27 ---- ---- ---- ---- 3.7560 +.0270 3.7290 JLY27 ---- ---- ---- ---- 3.7535 +.0270 3.7265 SEP27 ---- ---- ---- ---- 3.7510 +.0270 3.7240 DEC27 ---- ---- ---- ---- 3.7635 +.0270 3.7365 TOTAL EST.VOL VOLUME OPEN INT TOTAL 72103 95718 149213 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 571 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 571 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.6540 ---- ---- HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.6721 +.0018 3.6703 1113 DEC22 ---- ---- ---- ---- 3.6309 +.0190 3.6119 1078 JAN23 ---- ---- ---- ---- 3.6396 +.0235 3.6161 1013 FEB23 ---- ---- ---- ---- 3.6404 +.0240 3.6164 1752 MAR23 ---- ---- ---- ---- 3.6395 +.0240 3.6155 1336 APR23 ---- ---- ---- ---- 3.6398 +.0251 3.6147 1211 MAY23 ---- ---- ---- ---- 3.6385 +.0265 3.6120 1236 JUN23 ---- ---- ---- ---- 3.6388 +.0265 3.6123 985 JLY23 ---- ---- ---- ---- 3.6367 +.0266 3.6101 826 AUG23 ---- ---- ---- ---- 3.6377 +.0270 3.6107 527 SEP23 ---- ---- ---- ---- 3.6349 +.0270 3.6079 527 OCT23 ---- ---- ---- ---- 3.6380 +.0270 3.6110 527 NOV23 ---- ---- ---- ---- 3.6368 +.0270 3.6098 417 DEC23 ---- ---- ---- ---- 3.6305 +.0270 3.6035 791 JAN24 ---- ---- ---- ---- 3.6348 +.0270 3.6078 373 FEB24 ---- ---- ---- ---- 3.6316 +.0270 3.6046 MAR24 ---- ---- ---- ---- 3.6235 +.0270 3.5965 APR24 ---- ---- ---- ---- 3.6229 +.0270 3.5959 MAY24 ---- ---- ---- ---- 3.6222 +.0270 3.5952 JUN24 ---- ---- ---- ---- 3.6234 +.0270 3.5964 JLY24 ---- ---- ---- ---- 3.6183 +.0270 3.5913 AUG24 ---- ---- ---- ---- 3.6164 +.0270 3.5894 SEP24 ---- ---- ---- ---- 3.6155 +.0270 3.5885 DEC24 ---- ---- ---- ---- 3.6190 +.0270 3.5920 MAR25 ---- ---- ---- ---- 3.6390 +.0270 3.6120 MAY25 ---- ---- ---- ---- 3.6535 +.0270 3.6265 JLY25 ---- ---- ---- ---- 3.6685 +.0270 3.6415 SEP25 ---- ---- ---- ---- 3.6835 +.0270 3.6565 DEC25 ---- ---- ---- ---- 3.7060 +.0270 3.6790 MAR26 ---- ---- ---- ---- 3.7225 +.0270 3.6955 MAY26 ---- ---- ---- ---- 3.7355 +.0270 3.7085 JLY26 ---- ---- ---- ---- 3.7360 +.0270 3.7090 SEP26 ---- ---- ---- ---- 3.7485 +.0270 3.7215 DEC26 ---- ---- ---- ---- 3.7610 +.0270 3.7340 MAR27 ---- ---- ---- ---- 3.7585 +.0270 3.7315 MAY27 ---- ---- ---- ---- 3.7560 +.0270 3.7290 JLY27 ---- ---- ---- ---- 3.7535 +.0270 3.7265 SEP27 ---- ---- ---- ---- 3.7510 +.0270 3.7240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13712 HGT COPPER TAS FUTURES MAR23 .0000 .0005 -.0005 .0000 .0000 UNCH 930 .0000 MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 187 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 40 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1157 HRC NYMEX STEEL FUTURES NOV22 ---- ---- ---- ---- 655.00 UNCH 655.00 3282 DEC22 675.00 675.00 635.00 655.00 655.00 -13.00 183 668.00 126 3773 JAN23 715.00 715.00 690.00 707.00 707.00 -3.00 50 710.00 184 3296 FEB23 727.00 727.00 711.00 721.00B 721.00 -4.00 17 725.00 115 2241 MAR23 727.00 730.00B 725.00 730.00B 730.00 +3.00 10 727.00 97 1883 APR23 ---- 748.00B ---- 748.00B 748.00 +3.00 745.00 55 1270 MAY23 ---- ---- ---- 750.00B 748.00 +3.00 745.00 10 1397 JUN23 750.00 750.00 750.00 750.00 750.00 UNCH 11 750.00 15 1294 JLY23 ---- ---- ---- ---- 765.00 +14.00 751.00 40 1280 AUG23 ---- ---- ---- ---- 765.00 +9.00 756.00 40 1309 SEP23 ---- ---- ---- ---- 770.00 +9.00 761.00 40 1274 OCT23 ---- ---- ---- ---- 775.00 +1.00 774.00 765 NOV23 ---- ---- ---- ---- 780.00 +1.00 779.00 697 DEC23 ---- ---- ---- ---- 785.00 +1.00 784.00 653 JAN24 ---- ---- 805.00A 805.00A 805.00 -4.00 809.00 50 FEB24 ---- ---- ---- ---- 805.00 -4.00 809.00 75 MAR24 ---- ---- ---- ---- 805.00 -4.00 809.00 50 APR24 ---- ---- ---- ---- 805.00 -4.00 809.00 50 MAY24 ---- ---- ---- ---- 805.00 -4.00 809.00 75 JUN24 ---- ---- ---- ---- 830.00 -4.00 834.00 50 JLY24 ---- ---- ---- ---- 830.00 -4.00 834.00 AUG24 ---- ---- ---- ---- 830.00 -4.00 834.00 25 SEP24 ---- ---- ---- ---- 830.00 -4.00 834.00 OCT24 ---- ---- ---- ---- 830.00 -4.00 834.00 NOV24 ---- ---- ---- ---- 830.00 -4.00 834.00 25 DEC24 ---- ---- ---- ---- 830.00 -4.00 834.00 JAN25 ---- ---- ---- ---- 830.00 -4.00 834.00 FEB25 ---- ---- ---- ---- 830.00 -4.00 834.00 MAR25 ---- ---- ---- ---- 830.00 -4.00 834.00 APR25 ---- ---- ---- ---- 830.00 -4.00 834.00 MAY25 ---- ---- ---- ---- 830.00 -4.00 834.00 JUN25 ---- ---- ---- ---- 830.00 -4.00 834.00 JLY25 ---- ---- ---- ---- 830.00 -4.00 834.00 AUG25 ---- ---- ---- ---- 830.00 -4.00 834.00 SEP25 ---- ---- ---- ---- 830.00 -4.00 834.00 OCT25 ---- ---- ---- ---- 830.00 -4.00 834.00 NOV25 ---- ---- ---- ---- 830.00 -4.00 834.00 DEC25 ---- ---- ---- ---- 830.00 -4.00 834.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 271 722 24814 LED Lead Futures 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 NOV23 ---- ---- ---- ---- 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 ---- ---- ---- ---- 65.00 -2.13 67.13 5 OCT23 ---- ---- ---- ---- 65.00 -1.63 66.63 10 NOV23 ---- ---- ---- ---- 65.00 -1.63 66.63 DEC23 ---- ---- ---- ---- 66.50 -.13 66.63 JAN24 ---- ---- ---- ---- 66.50 -.13 66.63 FEB24 ---- ---- ---- ---- 66.50 -.13 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 UNCH 68.13 TOTAL EST.VOL VOLUME OPEN INT TOTAL 143 MGC Micro Gold Futures DEC22 1739.2 1758.1 1739.1 1748.4B 1748.4 +8.1 5353 1740.3 26194 13286 FEB23 1756.3 1772.9 1753.6 1763.5B 1763.7 +8.4 34298 1755.3 18474 9320 APR23 1769.0 1787.6 1769.0 1778.0A 1778.7 +8.4 597 1770.3 797 1737 JUN23 1785.0 1802.8B 1784.7 1793.8B 1793.9 +8.2 94 1785.7 217 549 AUG23 1801.4 1819.0 1801.4 1808.6A 1810.2 +8.2 63 1802.0 26 77 OCT23 ---- ---- ---- 1818.2A 1826.6 +7.7 1818.9 8 44 DEC23 1845.0 1845.0 1844.5 1850.8B 1842.9 +7.4 10 1835.5 10 109 FEB24 ---- ---- ---- 1867.8B 1858.4 +7.4 16 1851.0 1 APR24 ---- ---- ---- ---- 1872.0 +7.5 1864.5 2 JUN24 ---- ---- ---- ---- 1884.9 +9.7 1875.2 4 AUG24 ---- ---- ---- ---- 1893.4 +9.7 1883.7 OCT24 ---- ---- ---- ---- 1907.5 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 40431 45726 25129 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.5870 3.6875 3.5865 3.6245B 3.6395 +.0235 63 3.6160 91 69 FEB23 3.6650 3.6650 3.6650 3.6650 3.6405 +.0240 1 3.6165 MAR23 3.5905 3.6845 3.5905 3.6475A 3.6395 +.0240 2082 3.6155 1409 927 APR23 ---- ---- ---- ---- 3.6400 +.0250 3.6150 3 MAY23 3.6120 3.6780B 3.5965A 3.6400A 3.6385 +.0265 10 3.6120 13 12 JUN23 ---- ---- ---- ---- 3.6390 +.0265 3.6125 1 JLY23 ---- ---- ---- 3.5980A 3.6365 +.0265 3.6100 AUG23 ---- ---- ---- ---- 3.6380 +.0270 3.6110 SEP23 ---- ---- ---- ---- 3.6345 +.0270 3.6075 OCT23 ---- ---- ---- ---- 3.6380 +.0270 3.6110 NOV23 ---- ---- ---- ---- 3.6375 +.0270 3.6105 DEC23 ---- ---- ---- ---- 3.6300 +.0270 3.6030 2 JAN24 ---- ---- ---- ---- 3.6350 +.0270 3.6080 FEB24 ---- ---- ---- ---- 3.6325 +.0270 3.6055 MAR24 ---- ---- ---- ---- 3.6235 +.0270 3.5965 APR24 ---- ---- ---- ---- 3.6230 +.0270 3.5960 MAY24 ---- ---- ---- ---- 3.6220 +.0270 3.5950 JUN24 ---- ---- ---- ---- 3.6240 +.0270 3.5970 JLY24 ---- ---- ---- ---- 3.6185 +.0270 3.5915 AUG24 ---- ---- ---- ---- 3.6165 +.0270 3.5895 SEP24 ---- ---- ---- ---- 3.6155 +.0270 3.5885 OCT24 ---- ---- ---- ---- 3.6150 +.0270 3.5880 NOV24 ---- ---- ---- ---- 3.6170 ---- ---- DEC24 ---- ---- ---- ---- 3.6190 +.0270 3.5920 MAR25 ---- ---- ---- ---- 3.6390 +.0270 3.6120 MAY25 ---- ---- ---- ---- 3.6535 +.0270 3.6265 JLY25 ---- ---- ---- ---- 3.6685 +.0270 3.6415 SEP25 ---- ---- ---- ---- 3.6835 +.0270 3.6565 DEC25 ---- ---- ---- ---- 3.7060 +.0270 3.6790 MAR26 ---- ---- ---- ---- 3.7225 +.0270 3.6955 MAY26 ---- ---- ---- ---- 3.7355 +.0270 3.7085 JLY26 ---- ---- ---- ---- 3.7360 +.0270 3.7090 SEP26 ---- ---- ---- ---- 3.7485 +.0270 3.7215 DEC26 ---- ---- ---- ---- 3.7610 +.0270 3.7340 MAR27 ---- ---- ---- ---- 3.7585 +.0270 3.7315 MAY27 ---- ---- ---- ---- 3.7560 +.0270 3.7290 JLY27 ---- ---- ---- ---- 3.7535 +.0270 3.7265 SEP27 ---- ---- ---- ---- 3.7510 +.0270 3.7240 DEC27 ---- ---- ---- ---- 3.7635 +.0270 3.7365 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2156 1513 1014 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 78.32 -.08 78.40 407 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 JAN23 3.6620 3.6620 3.6620 3.6440A 3.6400 +.0240 1 3.6160 9 55 FEB23 3.6520 3.6520 3.6520 3.6480A 3.6400 +.0240 1 3.6160 5 2 MAR23 3.6060 3.6840 3.5980A 3.6460B 3.6400 +.0240 65 3.6160 192 226 APR23 ---- ---- ---- 3.6580B 3.6400 +.0240 3.6160 MAY23 ---- 3.6520B ---- 3.5980A 3.6380 +.0260 3.6120 JUN23 ---- ---- ---- ---- 3.6400 +.0280 3.6120 JLY23 ---- ---- ---- ---- 3.6360 +.0260 3.6100 AUG23 ---- ---- ---- ---- 3.6380 +.0260 3.6120 SEP23 ---- ---- ---- ---- 3.6340 +.0260 3.6080 OCT23 ---- ---- ---- ---- 3.6380 +.0260 3.6120 NOV23 ---- ---- ---- ---- 3.6380 +.0280 3.6100 DEC23 ---- ---- ---- ---- 3.6300 +.0260 3.6040 JAN24 ---- ---- ---- ---- 3.6360 +.0280 3.6080 FEB24 ---- ---- ---- ---- 3.6320 +.0260 3.6060 MAR24 ---- ---- ---- ---- 3.6240 +.0280 3.5960 APR24 ---- ---- ---- ---- 3.6240 +.0280 3.5960 MAY24 ---- ---- ---- ---- 3.6220 +.0260 3.5960 JUN24 ---- ---- ---- ---- 3.6240 +.0260 3.5980 JLY24 ---- ---- ---- ---- 3.6180 +.0260 3.5920 AUG24 ---- ---- ---- ---- 3.6160 +.0260 3.5900 SEP24 ---- ---- ---- ---- 3.6160 +.0280 3.5880 OCT24 ---- ---- ---- ---- 3.6160 +.0280 3.5880 NOV24 ---- ---- ---- ---- 3.6180 ---- ---- DEC24 ---- ---- ---- ---- 3.6200 +.0280 3.5920 MAR25 ---- ---- ---- ---- 3.6400 +.0280 3.6120 MAY25 ---- ---- ---- ---- 3.6540 +.0280 3.6260 JLY25 ---- ---- ---- ---- 3.6680 +.0260 3.6420 SEP25 ---- ---- ---- ---- 3.6840 +.0280 3.6560 DEC25 ---- ---- ---- ---- 3.7060 +.0260 3.6800 MAR26 ---- ---- ---- ---- 3.7220 +.0260 3.6960 MAY26 ---- ---- ---- ---- 3.7360 +.0280 3.7080 JLY26 ---- ---- ---- ---- 3.7360 +.0260 3.7100 SEP26 ---- ---- ---- ---- 3.7480 +.0260 3.7220 DEC26 ---- ---- ---- ---- 3.7620 +.0280 3.7340 MAR27 ---- ---- ---- ---- 3.7580 +.0260 3.7320 MAY27 ---- ---- ---- ---- 3.7560 +.0260 3.7300 JLY27 ---- ---- ---- ---- 3.7540 +.0280 3.7260 SEP27 ---- ---- ---- ---- 3.7520 +.0280 3.7240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 206 283 QI E-Mini Silver Futures JAN23 21.2125 21.3625 21.2125 21.2750A 21.2980 +.2960 19 21.0020 12 37 MAR23 21.1000 21.6250B 21.0750A 21.4000A 21.4360 +.3110 64 21.1250 106 185 MAY23 21.6250 21.7625B 21.6250 21.5375A 21.5870 +.3250 1 21.2620 2 12 JLY23 ---- ---- ---- 21.8000B 21.7540 +.3680 21.3860 2 16 SEP23 ---- ---- ---- 21.9125B 21.9490 +.3970 21.5520 3 DEC23 ---- ---- ---- 22.1875B 22.2580 +.4070 21.8510 1 JAN24 ---- ---- ---- 22.1750B 22.2930 +.4070 21.8860 MAR24 ---- ---- ---- 22.3500B 22.4910 +.4090 22.0820 MAY24 ---- ---- ---- 22.4250B 22.6410 +.4090 22.2320 JLY24 ---- ---- ---- 22.4750B 22.6810 +.4090 22.2720 SEP24 ---- ---- ---- 22.5750B 22.8260 +.4090 22.4170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 122 254 QO E-Mini Gold Futures FEB23 1754.75 1772.75 1753.50 1763.50B 1763.70 +8.40 997 1755.30 841 857 APR23 1781.75 1787.00 1781.25 1786.75B 1778.70 +8.40 12 1770.30 8 106 JUN23 1796.75 1796.75 1794.75 1792.00A 1793.90 +8.20 8 1785.70 2 25 AUG23 ---- ---- ---- 1818.75B 1810.20 +8.20 1802.00 20 OCT23 ---- ---- ---- 1835.50B 1826.60 +7.70 1818.90 6 DEC23 1849.25 1849.25 1849.25 1841.00A 1842.90 +7.40 2 1835.50 5 29 FEB24 ---- ---- ---- 1867.75B 1858.40 +7.40 4 1851.00 APR24 ---- ---- ---- ---- 1872.00 +7.50 1864.50 JUN24 ---- ---- ---- ---- 1884.90 +9.70 1875.20 AUG24 ---- ---- ---- ---- 1893.40 +9.70 1883.70 OCT24 ---- ---- ---- ---- 1907.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1023 856 1043 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 407.64 UNCH 407.64 DEC22 ---- ---- 405.55A 405.55A 406.80 UNCH 406.80 157 JAN23 ---- ---- ---- ---- 407.70 UNCH 407.70 FEB23 ---- ---- 406.05A 406.05A 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 UNCH 1755.80 DEC22 1766.40 1767.30B 1766.40 1766.80 1760.20 UNCH 18 1760.20 193 JAN23 ---- ---- ---- ---- 1764.50 UNCH 1764.50 FEB23 ---- 1777.00B ---- 1777.00B 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 18 535 SI Silver Futures DEC22 20.890 21.400 20.845 21.185A 21.204 +.289 6934 20.915 59036 7304 JAN23 20.990 21.475 20.950 21.300 21.298 +.296 1346 21.002 1585 1669 FEB23 ---- ---- ---- ---- 21.392 ---- ---- MAR23 21.130 21.635 21.060 21.415 21.436 +.311 46169 21.125 59180 103979 MAY23 21.260 21.765B 21.210A 21.565A 21.587 +.325 1244 21.262 949 5587 JLY23 21.370 21.780 21.370 21.775B 21.754 +.368 376 21.386 343 1868 SEP23 ---- 21.850B ---- 22.015B 21.949 +.397 62 21.552 45 1049 DEC23 22.245 22.500 22.145 22.250 22.258 +.407 105 21.851 95 515 JAN24 ---- ---- ---- 22.225B 22.293 +.407 21.886 MAR24 ---- ---- ---- 22.545B 22.491 +.409 22.082 5 MAY24 ---- ---- ---- 22.390B 22.641 +.409 22.232 JLY24 ---- ---- ---- 22.470B 22.681 +.409 22.272 4 SEP24 ---- ---- ---- 22.550B 22.826 +.409 22.417 DEC24 ---- ---- ---- 23.065B 23.113 +.409 22.704 9 JLY25 ---- ---- ---- ---- 23.276 +.409 22.867 DEC25 ---- ---- ---- 22.990B 23.388 +.409 22.979 JLY26 ---- ---- ---- ---- 24.179 +.409 23.770 5 DEC26 ---- ---- ---- ---- 24.281 +.409 23.872 JLY27 ---- ---- ---- ---- 24.389 +.409 23.980 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56236 121233 121994 SIL Micro Silver Futures DEC22 20.870 21.385 20.845 21.180B 21.204 +.289 865 20.915 4863 4850 JAN23 20.950 21.475 20.950 21.290B 21.298 +.296 509 21.002 1049 1875 FEB23 ---- ---- ---- ---- 21.392 ---- ---- MAR23 21.145 21.630 21.065 21.420 21.436 +.311 7399 21.125 4036 2412 MAY23 21.550 21.560 21.550 21.540A 21.587 +.325 133 21.262 66 153 JLY23 21.325 21.325 21.325 21.860B 21.754 +.368 1 21.386 10 37 SEP23 ---- ---- ---- 21.990B 21.949 +.397 21.552 7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8907 10024 9334 SIT SILVER TAS FUTURES MAR23 .000 .004B -.001 .004B .000 UNCH 443 .000 MAY23 .000 .001B -.001 -.001 .000 UNCH 5 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 448 SSP DEC 22 LONDON SPOT SILVER 01 ---- ---- ---- ---- 21.275 +.315 20.960 02 ---- ---- ---- ---- 21.275 +.315 20.960 05 ---- ---- ---- ---- 21.275 +.315 20.960 06 ---- ---- ---- ---- 21.275 +.315 20.960 07 ---- ---- ---- ---- 21.275 +.314 20.961 08 ---- ---- ---- ---- 21.275 +.314 20.961 09 ---- ---- ---- ---- 21.275 +.314 20.961 12 ---- ---- ---- ---- 21.275 +.314 20.961 13 ---- ---- ---- ---- 21.275 +.314 20.961 14 ---- ---- ---- ---- 21.275 +.314 20.961 15 ---- ---- ---- ---- 21.275 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 93.24B ---- 93.24B 92.90 -.14 93.04 610 DEC22 ---- 101.31B 99.56A 101.31B 100.47 +.03 100.44 330 770 JAN23 ---- 100.46B ---- 100.46B 99.63 +1.68 97.95 330 640 TOTAL EST.VOL VOLUME OPEN INT TOTAL 660 2020 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.35 UNCH 50.35 600 MAR23 ---- ---- ---- ---- 50.70 UNCH 50.70 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1748.4 +8.1 1740.3 FEB23 ---- ---- ---- ---- 1763.7 +8.4 1755.3 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.6300 +.0185 3.6115 MAR23 ---- ---- ---- ---- 3.6395 +.0240 3.6155 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 21.204 +.289 20.915 MAR23 ---- ---- ---- ---- 21.436 +.311 21.125 ZNC ZINC Futures 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 NOV23 ---- ---- ---- ---- 2297.0 ---- ---- AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 742.75 +14.25 728.50 1675 ---- ---- ---- ---- 717.75 +14.25 703.50 1700 ---- ---- ---- ---- 692.75 +14.25 678.50 1725 ---- ---- ---- ---- 667.75 +14.25 653.50 1750 ---- ---- ---- ---- 642.75 +14.25 628.50 1775 ---- ---- ---- ---- 617.75 +14.25 603.50 1800 ---- ---- ---- ---- 592.75 +14.00 578.75 1825 ---- ---- ---- ---- 568.00 +14.00 554.00 1850 ---- ---- ---- ---- 543.00 +13.75 529.25 1875 ---- ---- ---- ---- 518.50 +13.75 504.75 1900 ---- ---- ---- ---- 493.75 +13.75 480.00 1925 ---- ---- ---- ---- 469.25 +13.50 455.75 1950 ---- ---- ---- ---- 444.75 +13.25 431.50 1975 ---- ---- ---- ---- 420.75 +13.25 407.50 2000 ---- ---- ---- ---- 396.50 +13.00 383.50 2025 ---- ---- ---- ---- 372.75 +12.75 360.00 2050 ---- ---- ---- ---- 349.25 +12.50 336.75 2075 ---- ---- ---- ---- 326.00 +12.25 313.75 2100 ---- ---- ---- ---- 303.00 +12.00 291.00 2125 ---- ---- ---- ---- 280.50 +11.50 269.00 2150 ---- ---- ---- ---- 258.50 +11.00 247.50 2175 ---- ---- ---- ---- 237.00 +10.25 226.75 2200 ---- ---- ---- ---- 216.25 +9.75 206.50 2225 ---- ---- ---- ---- 196.50 +9.25 187.25 2250 ---- ---- ---- ---- 177.50 +8.75 168.75 2 2275 ---- ---- ---- ---- 159.50 +8.00 151.50 2300 ---- ---- ---- ---- 142.50 +7.25 135.25 2325 ---- 126.50B ---- 126.50B 126.75 +6.75 120.00 2350 ---- 111.50B ---- 111.50B 112.25 +6.00 106.25 2 2375 ---- 98.00B ---- 98.00B 99.00 +5.50 93.50 2400 ---- 88.25B ---- 87.75B 86.75 +4.75 82.00 2425 ---- 77.50B ---- 77.25B 75.75 +4.25 71.50 2 2450 ---- 71.50B ---- 71.25B 66.00 +3.75 62.25 2475 ---- 63.25B ---- 63.00B 57.50 +3.50 54.00 2500 ---- 54.75B ---- 53.75B 49.75 +2.75 47.00 2525 ---- 47.25B ---- 47.00B 43.25 +2.50 40.75 2550 ---- 40.75B ---- 40.75B 37.50 +2.25 35.25 2575 ---- 35.25B ---- 35.25B 32.50 +2.00 30.50 2600 ---- 30.50B ---- 30.50B 28.25 +1.75 26.50 2625 ---- 26.25B ---- 26.00B 24.50 +1.50 23.00 2650 ---- 22.75B ---- 22.75B 21.25 +1.25 20.00 2675 ---- 19.75B ---- 19.75B 18.50 +1.00 17.50 2700 ---- 17.00B ---- 16.75B 16.25 +1.00 15.25 2725 ---- 14.75B ---- 14.50B 14.25 +.75 13.50 2750 ---- 12.75B ---- 12.75B 12.50 +.50 12.00 2775 ---- 11.25B ---- 11.25B 11.00 +.50 10.50 2800 ---- 9.75B ---- 9.75B 9.75 +.50 9.25 2825 ---- 8.75B ---- 8.75B 8.75 +.50 8.25 2850 ---- 7.75B ---- ---- 7.75 +.25 7.50 2875 ---- ---- ---- ---- 6.75 UNCH 6.75 2900 ---- ---- ---- ---- 6.00 UNCH 6.00 2925 ---- ---- ---- ---- 5.50 UNCH 5.50 2950 ---- ---- ---- ---- 5.00 +.25 4.75 2975 ---- ---- ---- ---- 4.50 UNCH 4.50 3000 ---- ---- ---- ---- 4.00 UNCH 4.00 3025 ---- ---- ---- ---- 3.50 -.25 3.75 3050 ---- ---- ---- ---- 3.25 UNCH 3.25 3075 ---- ---- ---- ---- 3.00 UNCH 3.00 3100 ---- ---- ---- ---- 2.75 UNCH 2.75 3125 ---- ---- ---- ---- 2.50 UNCH 2.50 3150 ---- ---- ---- ---- 2.25 UNCH 2.25 3175 ---- ---- ---- ---- 2.00 -.25 2.25 3200 ---- ---- ---- ---- 1.75 -.25 2.00 3225 ---- ---- ---- ---- 1.75 UNCH 1.75 3250 ---- ---- ---- ---- 1.50 -.25 1.75 3275 ---- ---- ---- ---- 1.50 UNCH 1.50 3300 ---- ---- ---- ---- 1.25 -.25 1.50 3325 ---- ---- ---- ---- 1.25 -.25 1.50 3350 ---- ---- ---- ---- 1.25 UNCH 1.25 3375 ---- ---- ---- ---- 1.00 -.25 1.25 3400 ---- ---- ---- ---- 1.00 -.25 1.25 3425 ---- ---- ---- ---- 1.00 UNCH 1.00 3450 ---- ---- ---- ---- .75 -.25 1.00 3475 ---- ---- ---- ---- .75 -.25 1.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 -.25 .50 1750 ---- ---- ---- ---- .25 -.25 .50 1775 ---- ---- ---- ---- .50 -.25 .75 1800 ---- ---- ---- ---- .75 -.25 1.00 1825 ---- ---- ---- ---- .75 -.50 1.25 1850 ---- ---- ---- ---- 1.00 -.50 1.50 1875 ---- ---- ---- ---- 1.50 -.50 2.00 1900 ---- ---- ---- ---- 1.75 -.75 2.50 1925 ---- ---- ---- ---- 2.25 -.75 3.00 1950 ---- ---- ---- ---- 3.00 -.75 3.75 1975 ---- ---- ---- ---- 3.75 -1.00 4.75 2000 ---- ---- 5.50A 5.50A 4.75 -1.25 6.00 2025 ---- ---- 6.50A 6.50A 5.75 -1.50 7.25 2050 ---- ---- 7.50A 7.50A 7.25 -1.75 9.00 2075 ---- ---- 9.00A 9.00A 9.00 -2.00 11.00 2100 ---- ---- 10.75A 10.75A 11.00 -2.25 13.25 2125 ---- ---- 13.25A 13.25A 13.50 -2.75 16.25 2150 ---- ---- 16.00A 16.00A 16.25 -3.25 19.50 2175 ---- ---- 19.50A 19.50A 19.75 -4.00 23.75 2 2200 ---- ---- 23.50A 23.50A 24.00 -4.50 28.50 2225 ---- ---- 28.25A 28.25A 29.00 -5.25 34.25 2250 ---- ---- 33.75A 33.75A 35.00 -5.75 40.75 2 2275 ---- ---- 40.00A 40.00A 42.00 -6.25 48.25 2300 ---- ---- 47.25A 47.25A 50.00 -7.00 57.00 2325 ---- ---- 55.75A 55.75A 59.25 -7.50 66.75 2350 ---- ---- 65.25A 65.25A 69.75 -8.00 77.75 2375 ---- ---- 75.75A 75.75A 81.25 -8.75 90.00 2400 ---- ---- 92.75A 92.75A 94.00 -9.25 103.25 2 2425 ---- ---- 107.50A 107.50A 108.00 -10.00 118.00 2450 ---- ---- ---- ---- 123.25 -10.25 133.50 2475 ---- ---- ---- ---- 139.50 -10.75 150.25 2500 ---- ---- ---- ---- 156.75 -11.50 168.25 2525 ---- ---- ---- ---- 175.00 -11.75 186.75 2 2550 ---- ---- ---- ---- 194.25 -12.00 206.25 2575 ---- ---- ---- ---- 214.25 -12.25 226.50 2600 ---- ---- ---- ---- 235.00 -12.50 247.50 2625 ---- ---- ---- ---- 256.25 -12.75 269.00 2650 ---- ---- ---- ---- 278.00 -13.00 291.00 2675 ---- ---- ---- ---- 300.25 -13.00 313.25 2700 ---- ---- ---- ---- 322.75 -13.25 336.00 2725 ---- ---- ---- ---- 345.75 -13.50 359.25 2750 ---- ---- ---- ---- 369.00 -13.50 382.50 2775 ---- ---- ---- ---- 392.50 -13.50 406.00 2800 ---- ---- ---- ---- 416.00 -14.00 430.00 2825 ---- ---- ---- ---- 440.00 -13.75 453.75 2850 ---- ---- ---- ---- 464.00 -14.00 478.00 2875 ---- ---- ---- ---- 488.00 -14.00 502.00 2900 ---- ---- ---- ---- 512.25 -14.25 526.50 2925 ---- ---- ---- ---- 536.75 -14.00 550.75 2950 ---- ---- ---- ---- 561.00 -14.25 575.25 2975 ---- ---- ---- ---- 585.50 -14.25 599.75 3000 ---- ---- ---- ---- 610.00 -14.25 624.25 3025 ---- ---- ---- ---- 634.75 -14.25 649.00 3050 ---- ---- ---- ---- 659.25 -14.25 673.50 3075 ---- ---- ---- ---- 684.00 -14.25 698.25 3100 ---- ---- ---- ---- 708.75 -14.25 723.00 3125 ---- ---- ---- ---- 733.50 -14.25 747.75 3150 ---- ---- ---- ---- 758.25 -14.50 772.75 3175 ---- ---- ---- ---- 783.00 -14.50 797.50 3200 ---- ---- ---- ---- 808.00 -14.25 822.25 3225 ---- ---- ---- ---- 832.75 -14.50 847.25 3250 ---- ---- ---- ---- 857.75 -14.25 872.00 3275 ---- ---- ---- ---- 882.50 -14.50 897.00 3300 ---- ---- ---- ---- 907.50 -14.25 921.75 3325 ---- ---- ---- ---- 932.50 -14.25 946.75 3350 ---- ---- ---- ---- 957.50 -14.25 971.75 3375 ---- ---- ---- ---- 982.25 -14.50 996.75 3400 ---- ---- ---- ---- 1007.25 -14.25 1021.50 3425 ---- ---- ---- ---- 1032.25 -14.25 1046.50 3450 ---- ---- ---- ---- 1057.25 -14.25 1071.50 3475 ---- ---- ---- ---- 1082.25 -14.25 1096.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- 276.10B 259.70A 276.10B 268.70 +8.40 260.30 1500 ---- 271.30B 254.70A 271.20B 263.70 +8.40 255.30 1505 ---- 266.20B 249.70A 266.10B 258.70 +8.40 250.30 1510 ---- 261.20B 244.70A 261.10B 253.70 +8.40 245.30 1515 ---- 256.10B 239.70A 256.10B 248.70 +8.40 240.30 1520 ---- 251.30B 234.70A 251.20B 243.70 +8.40 235.30 1525 ---- 246.30B 229.70A 246.20B 238.70 +8.40 230.30 1530 ---- 241.30B 224.70A 241.20B 233.70 +8.40 225.30 1535 ---- 236.30B 219.70A 236.20B 228.70 +8.40 220.30 1540 ---- 231.10B 214.70A 231.10B 223.70 +8.40 215.30 1545 ---- 226.20B 209.70A 226.10B 218.70 +8.40 210.30 1550 ---- 222.20B 204.70A 222.20B 213.70 +8.40 205.30 1555 ---- 216.10B 199.70A 216.10B 208.70 +8.40 200.30 1560 ---- 211.10B 194.70A 211.10B 203.70 +8.40 195.30 1565 ---- 206.10B 189.70A 206.10B 198.70 +8.40 190.30 1570 ---- 201.10B 184.70A 201.10B 193.70 +8.40 185.30 1575 ---- 197.30B 179.70A 197.30B 188.70 +8.40 180.30 1580 ---- 191.20B 174.70A 191.10B 183.70 +8.40 175.30 1585 ---- 186.40B 169.70A 186.30B 178.70 +8.40 170.30 1590 ---- 181.40B 164.70A 181.30B 173.70 +8.40 165.30 1595 ---- 176.40B 159.70A 176.30B 168.70 +8.40 160.30 1600 ---- 172.30B 154.80A 172.30B 163.70 +8.40 155.30 14 1605 ---- 166.30B 149.70A 166.20B 158.80 +8.50 150.30 1610 ---- 161.30B 144.70A 161.20B 153.80 +8.50 145.30 1615 ---- 156.30B 139.70A 156.20B 148.80 +8.50 140.30 1620 ---- 151.30B 134.70A 151.20B 143.80 +8.40 135.40 1625 ---- 147.30B 129.70A 147.30B 138.80 +8.40 130.40 1630 ---- 141.40B 124.70A 141.30B 133.80 +8.40 125.40 1635 ---- 136.40B 119.70A 136.30B 128.80 +8.40 120.40 1640 ---- 131.40B 114.70A 131.30B 123.80 +8.40 115.40 1645 ---- 126.40B 109.90A 126.30B 118.80 +8.40 110.40 1650 ---- 122.30B 104.70A 122.30B 113.80 +8.40 105.40 1655 ---- 116.40B 99.80A 116.30B 108.80 +8.40 100.40 1660 ---- 111.40B 94.70A 111.30B 103.80 +8.40 95.40 1665 ---- 106.40B 89.70A 106.30B 98.80 +8.40 90.40 1670 ---- 101.40B 84.80A 101.40B 93.80 +8.40 85.40 1675 ---- 97.30B 79.80A 97.30B 88.80 +8.30 80.50 1680 ---- 91.30B 74.90A 74.90A 83.80 +8.20 75.60 1685 ---- 86.30B 70.00A 70.00A 78.90 +8.20 70.70 1690 ---- 81.60B 65.10A 65.10A 73.90 +8.10 65.80 1695 ---- 76.40B 60.20A 60.20A 69.00 +8.00 61.00 1700 ---- 72.50B 55.40A 55.40A 64.10 +7.90 56.20 2 1705 ---- 66.70B 50.70A 50.70A 59.20 +7.80 51.40 1710 ---- 61.70B 46.00A 61.60B 54.30 +7.50 46.80 10 1715 ---- 56.80B 41.40A 41.40A 49.50 +7.30 42.20 1720 ---- 53.00B 37.00A 37.00A 44.80 +7.00 37.80 1725 ---- 48.20B 32.80A 32.80A 40.20 +6.70 33.50 1730 ---- 43.60B 28.70A 28.70A 35.70 +6.30 29.40 1 1735 ---- 39.00B 24.90A 24.90A 31.30 +5.80 25.50 1740 21.20 34.60B 21.20 34.10B 27.20 +5.30 13 21.90 20 15 1745 ---- 30.40B 18.00A 30.40B 23.30 +4.80 18.50 2 1750 ---- 26.30B 15.10A 15.10A 19.70 +4.20 15.50 3 1755 ---- 22.50B 12.10A 12.10A 16.30 +3.50 12.80 6 1760 ---- 19.00B 9.90A 9.90A 13.30 +2.90 10.40 30 30 1765 11.40 15.80B 8.00A 10.10A 10.60 +2.30 5 8.30 6 1770 ---- 13.10B 6.30A 6.30A 8.40 +1.90 6.50 2 2 1775 8.00 10.60B 4.90A 6.20A 6.50 +1.40 167 5.10 1 14 1780 5.60 8.50B 5.60 4.70A 5.00 +1.10 5 3.90 5 1785 5.60 6.70B 5.60 6.10B 3.80 +.80 9 3.00 40 1790 2.70 5.20B 2.70 5.20B 2.80 +.50 1 2.30 20 1795 ---- 4.00B ---- 4.00B 2.10 +.30 1.80 1 1800 ---- 3.00B ---- 3.00B 1.50 +.10 1.40 4 29 1805 ---- 2.30B ---- 2.30B 1.10 +.10 1.00 2 27 1810 ---- 1.70B ---- 1.70B .80 UNCH 6 .80 1 6 1815 ---- 1.20B ---- 1.20B .60 UNCH .60 2 25 1820 ---- .90B ---- .90B .40 -.10 3 .50 1 15 1825 ---- .60B ---- .60B .30 -.10 5 .40 18 1830 ---- .50B ---- .50B .20 -.10 .30 5 23 1835 ---- .30B ---- .30B .20 UNCH 3 .20 1 12 1840 ---- ---- ---- ---- .10 -.10 .20 2 13 1845 ---- .20B ---- .20B .10 UNCH .10 6 1850 ---- ---- ---- ---- .10 UNCH .10 2 11 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .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 217 73 429 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 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 5 1660 ---- ---- ---- ---- .10 UNCH .10 5 1665 ---- ---- ---- ---- .10 UNCH .10 11 1670 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .10 -.10 .20 5 1680 ---- ---- .20A .20A .10 -.20 5 .30 5 11 1685 ---- ---- .30A .30A .20 -.20 .40 1 2 1690 ---- ---- .30A .30A .20 -.30 .50 1 1 1695 ---- ---- .40A .40A .30 -.40 .70 3 3 1700 ---- ---- .40A .40A .40 -.50 1 .90 8 11 1705 ---- ---- .50A .50A .50 -.70 1.20 2 7 1710 ---- ---- .60A .60A .70 -.80 1.50 1 1715 ---- ---- .70A .70A .90 -1.00 1.90 3 16 1720 1.00 1.00 .90A .90A 1.10 -1.40 4 2.50 300 1725 ---- ---- 1.10A 1.10A 1.50 -1.70 2 3.20 2 47 1730 ---- ---- 1.50A 1.50A 2.00 -2.10 3 4.10 5 1735 ---- ---- 1.90A 1.90A 2.60 -2.60 5.20 1 300 1740 5.30 5.30 2.50A 3.80 3.50 -3.10 4 6.60 8 14 1745 ---- 8.30B 3.20A 3.20A 4.60 -3.60 8.20 16 1750 ---- 10.30B 4.20A 4.20A 6.00 -4.20 10.20 2 13 1755 ---- 12.60B 5.30A 5.30A 7.60 -4.90 12.50 1 31 1760 ---- 15.30B 6.90A 6.90A 9.60 -5.40 15.00 11 9 1765 12.50 18.40B 8.70A 8.70A 11.90 -6.10 1 18.00 1 6 1770 12.20 21.70B 10.80A 15.60B 14.70 -6.50 9 21.20 2 1 1775 ---- 25.30B 13.30A 25.10B 17.80 -7.00 24.80 1780 ---- 29.10B 16.30A 16.30A 21.20 -7.40 28.60 2 8 1785 ---- 33.20B 19.50A 19.50A 25.00 -7.70 32.70 1790 ---- 37.60B 23.10A 23.10A 29.10 -7.90 37.00 1795 ---- 41.90B 26.90A 41.90B 33.40 -8.00 41.40 1 1800 ---- 46.60B 31.00A 46.60B 37.80 -8.20 46.00 1805 ---- 51.30B 35.20A 51.30B 42.40 -8.30 50.70 1810 ---- 56.10B 39.60A 39.60A 47.10 -8.40 55.50 1815 ---- 61.00B 44.20A 61.00B 51.90 -8.40 60.30 1820 ---- 65.80B 48.80A 65.80B 56.70 -8.40 65.10 1 1 1825 ---- 70.60B 53.60A 70.60B 61.60 -8.40 70.00 1830 ---- 75.70B 59.20A 75.70B 66.50 -8.40 74.90 1835 ---- 80.60B 64.20A 80.60B 71.40 -8.50 79.90 1840 ---- 85.60B 69.00A 85.60B 76.40 -8.40 84.80 1845 ---- 90.50B 74.00A 90.50B 81.40 -8.40 89.80 1850 ---- 95.40B 78.00A 78.00A 86.40 -8.40 94.80 1855 ---- 100.40B 83.90A 83.90A 91.40 -8.40 99.80 1860 ---- 105.40B 88.90A 88.90A 96.40 -8.40 104.80 1865 ---- 110.40B 94.00A 94.00A 101.40 -8.40 109.80 1870 ---- 115.40B 99.00A 99.00A 106.40 -8.40 114.80 1875 ---- 120.40B 102.90A 102.90A 111.40 -8.40 119.80 1880 ---- 125.40B 109.00A 109.00A 116.40 -8.40 124.80 1885 ---- 130.20B 113.90A 113.90A 121.40 -8.40 129.80 1890 ---- 135.30B 118.90A 118.90A 126.40 -8.40 134.80 1895 ---- 140.30B 123.60A 123.60A 131.40 -8.30 139.70 1900 ---- 145.40B 127.80A 127.80A 136.40 -8.30 144.70 1905 ---- 150.30B 133.90A 133.90A 141.40 -8.30 149.70 1910 ---- 155.30B 138.90A 138.90A 146.40 -8.30 154.70 1915 ---- 160.10B 143.90A 143.90A 151.40 -8.30 159.70 1920 ---- 165.30B 148.90A 148.90A 156.40 -8.30 164.70 1925 ---- 170.30B 152.80A 152.80A 161.30 -8.40 169.70 1930 ---- 175.30B 158.90A 158.90A 166.30 -8.40 174.70 1935 ---- 180.30B 163.90A 163.90A 171.30 -8.40 179.70 1940 ---- 185.30B 168.90A 168.90A 176.30 -8.40 184.70 1945 ---- 190.30B 173.90A 173.90A 181.30 -8.40 189.70 1950 ---- 195.40B 178.80A 178.80A 186.30 -8.40 194.70 1955 ---- 200.30B 183.90A 183.90A 191.30 -8.40 199.70 1960 ---- 205.30B 188.90A 188.90A 196.30 -8.40 204.70 1965 ---- 210.30B 193.90A 193.90A 201.30 -8.40 209.70 1970 ---- 215.30B 198.90A 198.90A 206.30 -8.40 214.70 1975 ---- 220.30B 203.90A 203.90A 211.30 -8.40 219.70 1980 ---- 225.30B 208.90A 208.90A 216.30 -8.40 224.70 1985 ---- 230.30B 213.90A 213.90A 221.30 -8.40 229.70 1990 ---- 235.30B 218.90A 218.90A 226.30 -8.40 234.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 54 933 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- 241.10B 224.70A 241.10B 233.70 +8.40 225.30 1535 ---- 236.10B 219.70A 236.10B 228.70 +8.40 220.30 1540 ---- 231.10B 214.70A 231.10B 223.70 +8.40 215.30 1545 ---- 226.10B 209.70A 226.10B 218.70 +8.40 210.30 1550 ---- 222.20B 204.70A 222.20B 213.70 +8.40 205.30 1555 ---- 216.10B 199.70A 216.10B 208.70 +8.40 200.30 1560 ---- 211.10B 194.70A 211.10B 203.70 +8.40 195.30 1565 ---- 206.40B 189.70A 206.30B 198.70 +8.40 190.30 1570 ---- 201.40B 184.70A 201.30B 193.70 +8.40 185.30 1575 ---- 197.20B 179.70A 197.20B 188.70 +8.40 180.30 1580 ---- 191.20B 174.70A 191.00B 183.70 +8.40 175.30 1585 ---- 186.10B 169.70A 186.00B 178.70 +8.40 170.30 1590 ---- 181.20B 164.70A 181.20B 173.70 +8.40 165.30 1595 ---- 176.10B 159.70A 176.00B 168.70 +8.40 160.30 1600 ---- 172.30B 154.70A 172.30B 163.70 +8.40 155.30 1605 ---- 166.10B 149.70A 166.00B 158.70 +8.40 150.30 1610 ---- 161.20B 144.70A 161.20B 153.70 +8.40 145.30 1615 ---- 156.10B 139.70A 156.10B 148.70 +8.40 140.30 1620 ---- 151.10B 134.70A 151.10B 143.70 +8.40 135.30 1625 ---- 147.30B 129.70A 147.30B 138.70 +8.40 130.30 1630 ---- 141.10B 124.70A 141.10B 133.70 +8.30 125.40 1635 ---- 136.40B 120.00A 136.30B 128.70 +8.30 120.40 1640 ---- 131.10B 114.80A 131.00B 123.70 +8.30 115.40 1645 ---- 126.20B 109.70A 126.20B 118.80 +8.40 110.40 1650 ---- 122.30B 104.70A 104.70A 113.80 +8.30 105.50 1655 ---- 116.40B 99.80A 99.80A 108.80 +8.30 100.50 1660 ---- 111.10B 94.80A 111.10B 103.80 +8.20 95.60 1665 ---- 106.30B 89.90A 89.90A 98.90 +8.30 90.60 1670 ---- 101.30B 85.00A 85.00A 93.90 +8.20 85.70 1675 ---- 97.40B 80.10A 80.10A 88.90 +8.10 80.80 1680 ---- 91.40B 75.30A 75.30A 84.00 +8.10 75.90 1685 ---- 86.50B 70.30A 70.30A 79.00 +8.00 71.00 1690 ---- 81.60B 65.50A 65.50A 74.10 +7.90 66.20 1695 ---- 76.60B 60.70A 60.70A 69.20 +7.80 61.40 1700 ---- 72.70B 56.00A 56.00A 64.40 +7.70 56.70 1705 ---- 66.90B 51.50A 66.80B 59.60 +7.60 52.00 1710 ---- 63.00B 46.90A 46.90A 54.80 +7.30 47.50 1715 ---- 58.20B 42.60A 58.20B 50.20 +7.20 43.00 1720 ---- 53.50B 38.30A 53.50B 45.60 +6.90 38.70 1725 ---- 48.90B 34.20A 48.90B 41.20 +6.60 34.60 1730 ---- 44.40B 30.30A 30.30A 36.90 +6.20 30.70 1735 ---- 40.00B 26.40A 26.40A 32.70 +5.80 26.90 1740 ---- 35.80B 23.00A 23.00A 28.80 +5.40 23.40 1745 ---- 31.70B 19.80A 19.80A 25.00 +4.80 20.20 1750 ---- 27.80B 16.70A 16.70A 21.50 +4.30 1 17.20 1 1755 ---- 24.10B 14.10A 14.10A 18.30 +3.70 14.60 1760 ---- 20.80B 11.80A 11.80A 15.30 +3.10 12.20 1765 ---- 17.70B 9.80A 9.80A 12.70 +2.70 10.00 4 1 1770 ---- 15.00B 7.90A 7.90A 10.40 +2.20 8.20 7 1775 ---- 12.60B 6.40A 12.60B 8.40 +1.80 6.60 1 21 1780 ---- 10.40B 5.20A 10.40B 6.80 +1.50 5.30 7 1785 ---- 8.50B ---- 8.50B 5.40 +1.20 4.20 1 27 1790 ---- 6.90B ---- 6.90B 4.20 +.80 3.40 1795 ---- 5.50B ---- 5.50B 3.30 +.60 2.70 5 10 1800 4.00 4.40B 4.00 2.50A 2.60 +.50 5 2.10 5 1805 ---- 3.40B ---- 3.40B 2.00 +.30 1.70 1810 ---- 2.70B ---- 2.70B 1.50 +.20 1.30 7 16 1815 ---- 2.10B ---- 2.10B 1.20 +.10 1.10 1820 ---- 1.60B ---- 1.60B .90 UNCH .90 1825 1.20 1.30B 1.20 .80A .70 UNCH 1 .70 11 1830 ---- 1.00B ---- 1.00B .60 UNCH .60 5 1835 ---- .70B ---- .70B .50 +.10 .40 1 15 1840 .50 .60B .50 .50 .40 UNCH 7 .40 3 1845 ---- .40B ---- .40B .30 UNCH .30 6 1850 ---- .30B ---- .30B .30 +.10 .20 1855 ---- .30B ---- .30B .20 UNCH .20 5 1860 .20 .20 .20 .20 .20 UNCH 2 .20 2 1865 ---- .20B ---- .20B .20 +.10 .10 1870 ---- ---- ---- ---- .10 UNCH .10 34 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 1 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1905 ---- ---- ---- ---- .10 UNCH .10 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 16 19 181 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 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 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- .20A .20A .20 -.10 .30 1660 ---- ---- .20A .20A .20 -.10 .30 3 1665 ---- ---- .30A .30A .20 -.20 .40 2 1670 ---- ---- .30A .30A .20 -.30 .50 1 1675 ---- ---- .30A .30A .30 -.30 .60 1 5 1680 ---- ---- .40A .40A .30 -.40 .70 5 1685 ---- ---- .40A .40A .40 -.40 .80 5 1690 ---- ---- .50A .50A .50 -.50 1.00 1695 ---- ---- .60A .60A .60 -.60 1.20 1 1 1700 ---- ---- .70A .70A .70 -.70 1.40 1 2 1705 ---- ---- .80A .80A .90 -.90 1.80 1710 ---- ---- .90A .90A 1.20 -1.00 2.20 3 1715 2.90 3.00 1.20A 1.20A 1.50 -1.30 14 2.80 4 1 1720 ---- ---- 1.50A 1.50A 1.90 -1.60 3.50 2 11 1725 ---- 4.40B 1.90A 1.90A 2.50 -1.80 4.30 14 6 1730 ---- 5.50B 2.30A 2.30A 3.20 -2.20 5.40 6 1735 ---- 6.80B 2.90A 2.90A 4.00 -2.60 6.60 2 1740 5.50 8.40B 3.70A 5.40B 5.10 -3.00 2 8.10 9 1745 ---- 10.20B 4.60A 10.10B 6.30 -3.60 9.90 25 1750 ---- 12.30B 5.70A 12.10B 7.80 -4.10 11.90 1 2 1755 12.30 14.60B 7.00A 7.00A 9.60 -4.70 1 14.30 4 17 1760 11.50 17.30B 8.70A 12.40B 11.60 -5.20 1 16.80 2 7 1765 ---- 20.20B 10.60A 20.00B 14.00 -5.70 19.70 1 3 1770 14.00 23.40B 12.70A 17.70B 16.70 -6.20 32 22.90 22 1775 ---- 26.90B 15.30A 26.70B 19.70 -6.60 26.30 1 1780 ---- 30.40B 18.10A 18.10A 23.00 -7.00 30.00 3 1785 ---- 34.40B 21.30A 21.30A 26.60 -7.30 33.90 1790 ---- 38.60B 24.70A 24.70A 30.50 -7.50 38.00 1795 ---- 42.90B 28.40A 42.90B 34.60 -7.70 42.30 1800 ---- 47.40B 32.30A 47.40B 38.80 -8.00 46.80 1805 ---- 52.00B 36.40A 52.00B 43.30 -8.00 51.30 1810 ---- 56.60B 40.60A 40.60A 47.80 -8.20 56.00 1815 ---- 61.40B 45.10A 61.40B 52.50 -8.20 60.70 1820 ---- 66.00B 49.60A 66.00B 57.20 -8.30 65.50 1825 ---- 71.00B 54.20A 54.20A 62.00 -8.30 70.30 1830 ---- 75.90B 58.90A 75.90B 66.90 -8.30 75.20 1835 ---- 80.80B 63.70A 80.80B 71.70 -8.40 80.10 1840 ---- 85.70B 69.20A 85.70B 76.60 -8.40 85.00 1845 ---- 90.70B 74.30A 90.70B 81.60 -8.30 89.90 1850 ---- 95.50B 78.30A 95.50B 86.50 -8.40 94.90 1855 ---- 100.60B 84.10A 100.60B 91.50 -8.30 99.80 1860 ---- 105.50B 89.00A 105.50B 96.40 -8.40 104.80 1865 ---- 110.30B 94.00A 110.30B 101.40 -8.40 109.80 1870 ---- 115.40B 99.00A 99.00A 106.40 -8.30 114.70 1875 ---- 120.40B 103.00A 103.00A 111.40 -8.30 119.70 1880 ---- 125.40B 108.80A 108.80A 116.40 -8.30 124.70 1885 ---- 130.40B 114.00A 114.00A 121.30 -8.40 129.70 1890 ---- 135.40B 118.70A 118.70A 126.30 -8.40 134.70 1895 ---- 140.40B 124.00A 124.00A 131.30 -8.40 139.70 1900 ---- 145.40B 127.80A 127.80A 136.30 -8.40 144.70 1905 ---- 150.20B 134.00A 134.00A 141.30 -8.40 149.70 1910 ---- 155.40B 138.90A 138.90A 146.30 -8.40 154.70 1915 ---- 160.20B 143.90A 143.90A 151.30 -8.40 159.70 1920 ---- 165.30B 148.90A 148.90A 156.30 -8.40 164.70 1925 ---- 170.30B 152.80A 152.80A 161.30 -8.40 169.70 1930 ---- 175.30B 158.90A 158.90A 166.30 -8.40 174.70 1935 ---- 180.30B 163.90A 163.90A 171.30 -8.40 179.70 1940 ---- 185.30B 168.90A 168.90A 176.30 -8.40 184.70 1945 ---- 190.30B 173.90A 173.90A 181.30 -8.40 189.70 1950 ---- 195.40B 177.80A 177.80A 186.30 -8.40 194.70 1955 ---- 200.30B 183.80A 183.80A 191.30 -8.40 199.70 1960 ---- 205.30B 188.80A 188.80A 196.30 -8.40 204.70 1965 ---- 210.10B 193.80A 193.80A 201.30 -8.40 209.70 1970 ---- 215.10B 198.80A 198.80A 206.30 -8.40 214.70 1975 ---- 220.30B 203.80A 203.80A 211.30 -8.40 219.70 1980 ---- 225.30B 208.90A 208.90A 216.30 -8.40 224.70 1985 ---- 230.30B 213.90A 213.90A 221.30 -8.40 229.70 1990 ---- 235.30B 218.90A 218.90A 226.30 -8.40 234.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 31 302 G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 216.10B 199.70A 216.10B 208.70 +8.40 200.30 1560 ---- 211.10B 194.70A 211.10B 203.70 +8.40 195.30 1565 ---- 206.10B 189.70A 206.10B 198.70 +8.40 190.30 1570 ---- 201.10B 184.70A 201.10B 193.70 +8.40 185.30 1575 ---- 197.30B 179.70A 197.30B 188.70 +8.40 180.30 1580 ---- 191.10B 174.70A 191.10B 183.70 +8.40 175.30 1585 ---- 186.10B 169.70A 186.10B 178.70 +8.40 170.30 1590 ---- 181.10B 164.70A 181.10B 173.70 +8.40 165.30 1595 ---- 176.10B 159.70A 176.10B 168.70 +8.40 160.30 1600 ---- 172.30B 154.70A 172.30B 163.70 +8.40 155.30 1605 ---- 166.10B 149.90A 166.10B 158.70 +8.40 150.30 1610 ---- 161.10B 144.80A 161.10B 153.70 +8.30 145.40 1615 ---- 156.10B 139.80A 156.10B 148.70 +8.30 140.40 1620 ---- 151.10B 134.70A 151.10B 143.70 +8.30 135.40 1625 ---- 147.30B 129.70A 147.30B 138.70 +8.30 130.40 1630 ---- 141.20B 124.90A 124.90A 133.80 +8.30 125.50 1635 ---- 136.00B 119.80A 119.80A 128.80 +8.30 120.50 1640 ---- 131.20B 114.80A 131.20B 123.80 +8.30 115.50 1645 ---- 126.30B 109.90A 109.90A 118.80 +8.20 110.60 1650 ---- 122.40B 104.90A 122.40B 113.90 +8.30 105.60 1655 ---- 116.40B 100.00A 116.40B 108.90 +8.20 100.70 1660 ---- 111.40B 95.10A 95.10A 104.00 +8.20 95.80 1665 ---- 106.40B 90.20A 106.40B 99.00 +8.10 90.90 1670 ---- 101.50B 85.50A 101.50B 94.10 +8.10 86.00 1675 ---- 97.60B 80.50A 97.60B 89.20 +8.00 81.20 1680 ---- 91.80B 75.70A 91.70B 84.30 +7.90 76.40 1685 ---- 86.80B 71.00A 86.80B 79.50 +7.90 71.60 1690 ---- 82.00B 66.30A 81.90B 74.60 +7.70 66.90 1695 ---- 77.40B 61.80A 77.40B 69.90 +7.60 62.30 1700 ---- 73.30B 57.10A 73.30B 65.20 +7.50 57.70 1705 ---- 68.50B 52.70A 68.50B 60.50 +7.20 53.30 1710 ---- 63.80B 48.40A 63.80B 55.90 +7.00 48.90 1715 ---- 59.20B 44.10A 59.20B 51.50 +6.80 44.70 1720 ---- 54.70B 40.20A 54.70B 47.10 +6.50 40.60 1725 ---- 50.30B 36.40A 36.40A 42.80 +6.10 36.70 1730 ---- 46.00B 32.60A 46.00B 38.80 +5.90 32.90 1735 ---- 41.80B 28.90A 28.90A 34.80 +5.40 29.40 1740 ---- 37.80B 25.60A 25.60A 31.10 +5.10 26.00 1745 ---- 33.90B 22.50A 33.90B 27.50 +4.60 22.90 1750 ---- 30.20B 19.50A 19.50A 24.20 +4.20 20.00 2 2 1755 ---- 26.70B 16.90A 16.90A 21.10 +3.70 17.40 1760 20.10 23.50B 14.60A 23.00B 18.30 +3.40 1 14.90 4 101 1765 ---- 20.50B 12.50A 12.50A 15.70 +2.90 12.80 4 1770 ---- 17.90B 10.60A 10.60A 13.30 +2.50 10.80 1775 ---- 15.40B 9.00A 9.00A 11.20 +2.10 9.10 15 1780 ---- 13.20B 7.40A 7.40A 9.40 +1.80 7.60 1 7 1785 ---- 11.10B 6.20A 6.20A 7.80 +1.50 6.30 5 1790 ---- 9.40B 5.20A 5.20A 6.40 +1.10 5.30 2 1795 ---- 7.80B ---- 7.80B 5.30 +.90 4.40 1 1 1800 4.90 6.50B 4.90 4.20A 4.30 +.70 12 3.60 201 201 1805 ---- 5.40B ---- 5.40B 3.60 +.60 3.00 13 16 1810 ---- 4.50B ---- 4.50B 2.90 +.40 2.50 1 16 1815 ---- 3.70B ---- 3.70B 2.40 +.30 2.10 1820 ---- 3.00B ---- 3.00B 2.00 +.20 1.80 1825 ---- 2.50B ---- 2.50B 1.60 +.10 1.50 1830 ---- 2.00B ---- 2.00B 1.30 +.10 1.20 1835 ---- 1.70B ---- 1.70B 1.10 +.10 1.00 4 1840 ---- 1.40B ---- 1.40B .90 UNCH .90 1845 ---- 1.10B ---- 1.10B .80 UNCH .80 5 5 1850 ---- .90B ---- .90B .70 +.10 .60 11 1855 ---- .80B ---- .80B .60 +.10 .50 1860 ---- .60B ---- .60B .50 UNCH .50 1865 ---- .50B ---- .50B .40 UNCH .40 1870 ---- .50B ---- .50B .40 +.10 .30 1 1875 ---- .40B ---- .40B .30 UNCH .30 1 1880 ---- ---- ---- ---- .30 UNCH .30 1885 ---- .30B ---- .30B .30 +.10 .20 1890 ---- ---- ---- ---- .20 UNCH .20 20 20 1895 ---- ---- ---- ---- .20 UNCH .20 1900 ---- .20B ---- .20B .20 +.10 .10 1905 ---- .20B ---- .20B .20 +.10 .10 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1 1940 ---- ---- ---- ---- .10 UNCH .10 2 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 28 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 13 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- ---- ---- ---- 209.00 ---- ---- 1560 ---- ---- ---- ---- 204.10 ---- ---- 1565 ---- ---- ---- ---- 199.10 ---- ---- 1570 ---- ---- ---- ---- 194.20 ---- ---- 1575 ---- ---- ---- 186.90A 189.30 ---- ---- 1580 ---- ---- ---- ---- 184.40 ---- ---- 1585 ---- ---- ---- ---- 179.50 ---- ---- 1590 ---- ---- ---- ---- 174.60 ---- ---- 1595 ---- ---- ---- ---- 169.70 ---- ---- 1600 ---- ---- ---- 162.50A 164.90 ---- ---- 1605 ---- ---- ---- ---- 160.10 ---- ---- 1610 ---- ---- ---- ---- 155.20 ---- ---- 1615 ---- ---- ---- ---- 150.40 ---- ---- 1620 ---- ---- ---- ---- 145.60 ---- ---- 1625 ---- ---- ---- 138.50A 140.90 ---- ---- 1630 ---- ---- ---- 153.30A 136.10 ---- ---- 1635 ---- ---- ---- 148.20A 131.40 ---- ---- 1640 ---- ---- ---- 144.00A 126.70 ---- ---- 1645 ---- ---- ---- 139.40A 122.10 ---- ---- 1650 ---- ---- ---- 115.30A 117.50 ---- ---- 1655 ---- ---- ---- 110.70A 112.90 ---- ---- 1660 ---- ---- ---- 106.20A 108.40 ---- ---- 1665 ---- ---- ---- 101.80A 103.90 ---- ---- 1670 ---- ---- ---- 97.40A 99.50 ---- ---- 1675 ---- ---- ---- 93.00A 95.10 ---- ---- 1680 ---- ---- ---- 88.80A 90.80 ---- ---- 1685 ---- ---- ---- 84.60A 86.50 ---- ---- 1690 ---- ---- ---- 80.40A 82.40 ---- ---- 1695 ---- ---- ---- 76.40A 78.30 ---- ---- 1700 ---- ---- ---- 72.40A 74.30 ---- ---- 1705 ---- ---- ---- 68.50A 70.30 ---- ---- 1710 ---- ---- ---- 64.70A 66.50 ---- ---- 1715 ---- ---- ---- 61.10A 62.80 ---- ---- 1720 ---- ---- ---- 57.50A 59.10 ---- ---- 1725 ---- ---- ---- 54.00A 55.60 ---- ---- 1730 ---- ---- ---- 50.70A 52.20 ---- ---- 1735 ---- ---- ---- 47.40A 48.90 ---- ---- 1740 ---- ---- ---- 44.30A 45.80 ---- ---- 1745 ---- ---- ---- 41.30A 42.70 ---- ---- 1750 ---- ---- ---- 38.50A 39.80 ---- ---- 1755 ---- ---- ---- 35.80A 37.00 ---- ---- 1760 ---- ---- ---- 33.20A 34.30 ---- ---- 1765 ---- ---- ---- 30.80A 31.80 ---- ---- 1770 ---- ---- ---- 28.50A 29.40 ---- ---- 1775 ---- ---- ---- 26.30A 27.20 ---- ---- 1780 ---- ---- ---- 24.30A 25.00 ---- ---- 1785 ---- ---- ---- 22.30A 23.00 ---- ---- 1790 ---- ---- ---- 20.50A 21.20 ---- ---- 1795 ---- ---- ---- 18.90A 19.40 ---- ---- 1800 ---- ---- ---- 17.30A 17.80 ---- ---- 1805 ---- ---- ---- 15.90A 16.30 ---- ---- 1810 ---- ---- ---- 14.60A 14.90 ---- ---- 1815 ---- ---- ---- 13.30A 13.60 ---- ---- 1820 ---- ---- ---- 12.20A 12.40 ---- ---- 1825 ---- ---- ---- 11.20A 11.40 ---- ---- 1830 ---- ---- ---- 10.20A 10.40 ---- ---- 1835 ---- ---- ---- 9.40A 9.40 ---- ---- 1840 ---- ---- ---- 8.60A 8.60 ---- ---- 1845 ---- ---- ---- 7.80A 7.80 ---- ---- 1850 ---- ---- ---- 7.10A 7.20 ---- ---- 1855 ---- ---- ---- 6.50A 6.50 ---- ---- 1860 ---- ---- ---- 6.00A 5.90 ---- ---- 1865 ---- ---- ---- 5.50A 5.40 ---- ---- 1870 ---- ---- ---- 5.00A 4.90 ---- ---- 1875 ---- ---- ---- 4.60A 4.50 ---- ---- 1880 ---- ---- ---- 4.20A 4.10 ---- ---- 1885 ---- ---- ---- 3.80A 3.70 ---- ---- 1890 ---- ---- ---- 3.50A 3.40 ---- ---- 1895 ---- ---- ---- 3.20A 3.10 ---- ---- 1900 ---- ---- ---- 3.00A 2.90 ---- ---- 1905 ---- ---- ---- 2.70A 2.60 ---- ---- 1910 ---- ---- ---- 2.50A 2.40 ---- ---- 1915 ---- ---- ---- 2.30A 2.20 ---- ---- 1920 ---- ---- ---- 2.10A 2.00 ---- ---- 1925 ---- ---- ---- 1.90A 1.80 ---- ---- 1930 ---- ---- ---- 1.80A 1.70 ---- ---- 1935 ---- ---- ---- 1.70A 1.50 ---- ---- 1940 ---- ---- ---- 1.50A 1.40 ---- ---- 1945 ---- ---- ---- 1.40A 1.30 ---- ---- 1950 ---- ---- ---- 1.30A 1.20 ---- ---- 1955 1.10 1.20B 1.10 1.20B 1.10 ---- 2 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 252 452 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 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 1625 ---- ---- ---- ---- .10 -.10 .20 3 1630 ---- ---- .20A .20A .10 -.20 .30 3 1635 ---- ---- ---- ---- .20 -.10 .30 1640 ---- ---- ---- ---- .20 -.10 .30 1645 ---- ---- .30A .30A .20 -.20 .40 1650 ---- ---- .30A .30A .30 -.10 .40 1 1 1655 ---- ---- .30A .30A .30 -.20 .50 1660 ---- ---- .40A .40A .30 -.30 .60 1665 ---- ---- .40A .40A .40 -.30 .70 1670 ---- ---- .50A .50A .50 -.30 .80 2 1675 ---- ---- .50A .50A .60 -.40 1.00 793 1680 ---- ---- .60A .60A .70 -.50 1.20 2 1685 ---- ---- .70A .70A .80 -.60 1.40 66 1690 ---- ---- .80A .80A 1.00 -.70 1.70 1695 1.30 1.30 1.00 1.00A 1.20 -.90 225 2.10 25 25 1700 ---- ---- 1.20A 1.20A 1.50 -1.00 2.50 1 1705 ---- ---- 1.50A 1.50A 1.90 -1.10 3.00 20 21 1710 ---- ---- 1.80A 1.80A 2.30 -1.40 3.70 4 6 1715 ---- ---- 2.20A 2.20A 2.80 -1.60 4.40 5 5 1720 3.50 3.50 2.70A 3.60B 3.40 -2.00 5 5.40 4 4 1725 4.20 4.20 3.30A 4.50B 4.20 -2.20 5 6.40 10 1730 4.40 5.30 3.90A 5.40B 5.10 -2.60 15 7.70 204 1735 ---- 9.20B 4.70A 4.70A 6.20 -2.90 9.10 1740 ---- 10.90B 5.70A 10.90B 7.40 -3.40 10.80 4 1745 8.50 12.80B 6.80A 9.40B 8.90 -3.70 1 12.60 1 1750 ---- 15.00B 8.20A 8.20A 10.50 -4.20 14.70 2 3 1755 ---- 17.40B 9.70A 9.70A 12.40 -4.70 17.10 1 1760 ---- 20.00B 11.50A 19.90B 14.60 -5.00 19.60 1 101 1765 ---- 22.90B 13.50A 22.80B 17.00 -5.50 22.50 1770 ---- 26.00B 15.70A 25.90B 19.60 -5.90 25.50 1 1775 ---- 29.30B 18.30A 18.30A 22.50 -6.30 28.80 16 1780 ---- 32.60B 21.00A 21.00A 25.70 -6.60 32.30 1785 ---- 36.20B 24.10A 24.10A 29.10 -6.90 36.00 1 1 1790 ---- 40.30B 27.30A 27.30A 32.70 -7.20 39.90 1795 ---- 44.30B 30.80A 30.80A 36.60 -7.40 44.00 1800 ---- 48.60B 34.50A 34.50A 40.60 -7.70 48.30 1805 ---- 53.20B 38.40A 38.40A 44.80 -7.90 52.70 1810 ---- 57.70B 42.40A 42.40A 49.20 -7.90 57.10 1815 ---- 62.30B 46.60A 46.60A 53.60 -8.10 61.70 1820 ---- 66.90B 51.00A 51.00A 58.20 -8.20 66.40 1825 ---- 71.70B 55.40A 55.40A 62.90 -8.20 71.10 1830 ---- 76.50B 60.00A 60.00A 67.60 -8.30 75.90 1835 ---- 81.30B 64.60A 64.60A 72.30 -8.40 80.70 1840 ---- 86.10B 69.30A 69.30A 77.20 -8.30 85.50 1845 ---- 91.00B 74.00A 74.00A 82.00 -8.40 90.40 1850 ---- 95.90B 78.80A 78.80A 86.90 -8.30 95.20 1855 ---- 100.80B 84.50A 100.80B 91.80 -8.30 100.10 1860 ---- 105.80B 89.40A 89.40A 96.70 -8.40 105.10 1865 ---- 110.70B 94.30A 110.70B 101.60 -8.40 110.00 1870 ---- 115.60B 99.00A 115.50B 106.60 -8.30 114.90 1875 ---- 120.60B 103.20A 120.60B 111.50 -8.40 119.90 1880 ---- 125.60B 108.90A 108.90A 116.50 -8.40 124.90 1885 ---- 130.60B 114.10A 130.60B 121.50 -8.30 129.80 1890 ---- 135.40B 119.00A 135.40B 126.40 -8.40 134.80 1895 ---- 140.50B 124.00A 140.50B 131.40 -8.40 139.80 1900 ---- 145.40B 128.00A 145.40B 136.40 -8.30 144.70 1905 ---- 150.40B 133.90A 133.90A 141.40 -8.30 149.70 1910 ---- 155.40B 138.80A 138.80A 146.40 -8.30 154.70 1915 ---- 160.40B 144.00A 144.00A 151.30 -8.40 159.70 1920 ---- 165.40B 149.00A 149.00A 156.30 -8.40 164.70 1925 ---- 170.40B 152.90A 152.90A 161.30 -8.40 169.70 1930 ---- 175.40B 158.80A 158.80A 166.30 -8.40 174.70 1935 ---- 180.30B 163.90A 163.90A 171.30 -8.40 179.70 1940 ---- 185.30B 168.90A 168.90A 176.30 -8.40 184.70 1945 ---- 190.40B 173.80A 173.80A 181.30 -8.40 189.70 1950 ---- 195.40B 177.80A 177.80A 186.30 -8.40 194.70 1955 ---- 200.20B 183.90A 183.90A 191.30 -8.40 199.70 1960 ---- 205.30B 188.90A 188.90A 196.30 -8.40 204.70 1965 ---- 210.30B 193.90A 193.90A 201.30 -8.40 209.70 1970 ---- 215.30B 198.90A 198.90A 206.30 -8.40 214.70 1975 ---- 220.30B 202.80A 202.80A 211.30 -8.40 219.70 1980 ---- 225.30B 208.90A 208.90A 216.30 -8.40 224.70 1985 ---- 230.30B 213.90A 213.90A 221.30 -8.40 229.70 1990 ---- 235.30B 218.80A 218.80A 226.30 -8.40 234.70 G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- .80A .70 ---- ---- 1560 ---- ---- ---- .80A .80 ---- ---- 1565 ---- ---- ---- .90A .90 ---- ---- 1570 ---- ---- ---- .90A 1.00 ---- ---- 1575 ---- ---- ---- 1.00A 1.00 ---- ---- 1580 1.00 1.00 1.00 1.00 1.10 ---- 2 ---- 1585 ---- ---- ---- 1.20A 1.30 ---- ---- 1590 ---- ---- ---- 1.30A 1.40 ---- ---- 1595 ---- ---- ---- 1.40A 1.50 ---- ---- 1600 ---- ---- ---- 1.50A 1.60 ---- ---- 1605 ---- ---- ---- 1.60A 1.80 ---- ---- 1610 ---- ---- ---- 1.80A 2.00 ---- ---- 1615 ---- ---- ---- 2.00A 2.20 ---- ---- 1620 ---- ---- ---- 2.20A 2.40 ---- ---- 1625 ---- ---- ---- 2.40A 2.60 ---- ---- 1630 ---- ---- ---- 2.60A 2.90 ---- ---- 1635 ---- ---- ---- 2.90A 3.10 ---- ---- 1640 ---- ---- ---- 3.20A 3.40 ---- ---- 1645 ---- ---- ---- 3.50A 3.80 ---- ---- 1650 ---- ---- ---- 3.80A 4.20 ---- ---- 1655 ---- ---- ---- 4.20A 4.60 ---- ---- 1660 ---- ---- ---- 4.60A 5.00 ---- ---- 1665 ---- ---- ---- 5.00A 5.50 ---- ---- 1670 ---- ---- ---- 5.50A 6.10 ---- ---- 1675 ---- ---- ---- 6.10A 6.70 ---- ---- 1680 ---- ---- ---- 6.70A 7.40 ---- ---- 1685 ---- ---- ---- 7.30A 8.10 ---- ---- 1690 ---- ---- ---- 8.00A 8.90 ---- ---- 1695 ---- ---- ---- 8.80A 9.80 ---- ---- 1700 ---- ---- ---- 9.70A 10.80 ---- ---- 1705 ---- ---- ---- 10.60A 11.80 ---- ---- 1710 ---- ---- ---- 11.60A 13.00 ---- ---- 1715 ---- ---- ---- 12.70A 14.20 ---- ---- 1720 ---- ---- ---- 13.80A 15.60 ---- ---- 1725 ---- ---- ---- 15.10A 17.10 ---- ---- 1730 ---- ---- ---- 16.50A 18.60 ---- ---- 1735 ---- ---- ---- 18.00A 20.30 ---- ---- 1740 ---- ---- ---- 19.60A 22.10 ---- ---- 1745 ---- ---- ---- 21.30A 24.10 ---- ---- 1750 ---- ---- ---- 23.20A 26.10 ---- ---- 1755 ---- ---- ---- 25.20A 28.30 ---- ---- 1760 ---- ---- ---- 27.30A 30.70 ---- ---- 1765 ---- ---- ---- 29.60A 33.10 ---- ---- 1770 ---- ---- ---- 32.00A 35.70 ---- ---- 1775 ---- ---- ---- 34.50A 38.40 ---- ---- 1780 ---- ---- ---- 37.20A 41.30 ---- ---- 1785 ---- ---- ---- 39.90A 44.30 ---- ---- 1790 ---- ---- ---- 42.90A 47.40 ---- ---- 1795 ---- ---- ---- 45.90A 50.60 ---- ---- 1800 ---- ---- ---- 49.10A 54.00 ---- ---- 1805 ---- ---- ---- 52.40A 57.40 ---- ---- 1810 ---- ---- ---- 55.80A 61.00 ---- ---- 1815 ---- ---- ---- 59.30A 64.70 ---- ---- 1820 ---- ---- ---- 62.90A 68.50 ---- ---- 1825 ---- ---- ---- 66.70A 72.40 ---- ---- 1830 ---- ---- ---- 70.50A 76.40 ---- ---- 1835 ---- ---- ---- 74.40A 80.50 ---- ---- 1840 ---- ---- ---- 78.40A 84.60 ---- ---- 1845 ---- ---- ---- 82.50A 88.90 ---- ---- 1850 ---- ---- ---- 86.60A 93.10 ---- ---- 1855 ---- ---- ---- 90.90A 97.50 ---- ---- 1860 ---- ---- ---- 95.10A 101.90 ---- ---- 1865 ---- ---- ---- 99.50A 106.40 ---- ---- 1870 ---- ---- ---- 103.90A 110.90 ---- ---- 1875 ---- ---- ---- 108.40A 115.40 ---- ---- 1880 ---- ---- ---- 112.90A 120.00 ---- ---- 1885 ---- ---- ---- 117.40A 124.70 ---- ---- 1890 ---- ---- ---- 122.00A 129.30 ---- ---- 1895 ---- ---- ---- 168.40A 134.00 ---- ---- 1900 ---- ---- ---- 131.30A 138.70 ---- ---- 1905 ---- ---- ---- 178.00A 143.50 ---- ---- 1910 ---- ---- ---- ---- 148.20 ---- ---- 1915 ---- ---- ---- ---- 153.00 ---- ---- 1920 ---- ---- ---- ---- 157.80 ---- ---- 1925 ---- ---- ---- 155.00A 162.70 ---- ---- 1930 ---- ---- ---- ---- 167.50 ---- ---- 1935 ---- ---- ---- ---- 172.40 ---- ---- 1940 ---- ---- ---- ---- 177.20 ---- ---- 1945 ---- ---- ---- ---- 182.10 ---- ---- 1950 ---- ---- ---- 179.20A 187.00 ---- ---- 1955 ---- ---- ---- ---- 191.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 253 63 1286 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1555 ---- 216.10B 199.70A 216.10B 208.70 +8.30 200.40 1560 ---- 211.10B 194.70A 211.10B 203.70 +8.30 195.40 1565 ---- 206.10B 189.70A 206.10B 198.70 +8.30 190.40 1570 ---- 201.10B 184.70A 201.10B 193.70 +8.30 185.40 1575 ---- 197.30B 179.70A 197.30B 188.70 +8.30 180.40 1580 ---- 191.10B 174.70A 191.10B 183.70 +8.30 175.40 1585 ---- 186.10B 169.90A 186.10B 178.80 +8.40 170.40 1590 ---- 181.10B 164.80A 181.10B 173.80 +8.40 165.40 1595 ---- 176.10B 159.80A 159.80A 168.80 +8.30 160.50 1600 ---- 172.30B 154.70A 154.70A 163.80 +8.30 155.50 1605 ---- 166.40B 149.80A 149.80A 158.80 +8.30 150.50 1610 ---- 161.40B 144.80A 144.80A 153.80 +8.30 145.50 1615 ---- 156.30B 139.80A 139.80A 148.90 +8.30 140.60 1620 ---- 151.30B 135.10A 135.10A 143.90 +8.30 135.60 1625 ---- 147.40B 129.90A 147.40B 138.90 +8.30 130.60 1630 ---- 141.40B 125.00A 125.00A 133.90 +8.20 125.70 1635 ---- 136.40B 120.10A 120.10A 129.00 +8.20 120.80 1640 ---- 131.40B 115.30A 115.30A 124.00 +8.10 115.90 1645 ---- 126.50B 110.30A 126.50B 119.10 +8.10 111.00 1650 ---- 122.60B 105.40A 105.40A 114.20 +8.10 106.10 1655 ---- 116.60B 100.60A 116.60B 109.30 +8.10 101.20 1660 ---- 111.90B 95.70A 111.90B 104.40 +8.00 96.40 1665 ---- 106.90B 91.00A 91.00A 99.50 +7.90 91.60 1670 ---- 102.10B 86.20A 86.20A 94.70 +7.80 86.90 1675 ---- 98.10B 81.60A 81.60A 89.80 +7.60 82.20 1680 ---- 93.10B 76.80A 76.80A 85.10 +7.60 77.50 1685 ---- 88.50B 72.20A 72.20A 80.30 +7.40 72.90 1690 ---- 83.70B 67.70A 67.70A 75.70 +7.40 68.30 1695 ---- 79.00B 63.20A 63.20A 71.10 +7.20 63.90 1700 ---- 74.40B 58.90A 74.40B 66.50 +7.00 59.50 1705 ---- 69.80B 54.80A 69.80B 62.10 +6.90 55.20 1710 ---- 65.30B 50.50A 65.30B 57.70 +6.70 51.00 1715 ---- 60.80B 46.50A 60.80B 53.40 +6.40 47.00 1720 ---- 56.50B 42.60A 42.60A 49.30 +6.20 43.10 1725 ---- 52.20B 38.90A 52.20B 45.30 +6.00 39.30 1730 ---- 48.10B 35.30A 48.10B 41.40 +5.70 35.70 1735 ---- 44.10B 32.00A 32.00A 37.70 +5.40 32.30 1740 ---- 40.30B 28.60A 28.60A 34.10 +5.00 29.10 1745 ---- 36.60B 25.80A 36.60B 30.70 +4.60 26.10 1750 ---- 33.10B 22.80A 22.80A 27.60 +4.30 23.30 1755 ---- 29.80B 20.30A 20.30A 24.60 +3.90 20.70 1760 24.40 26.70B 17.90A 20.70A 21.80 +3.50 7 18.30 54 52 1765 ---- 23.80B 15.70A 15.70A 19.20 +3.20 16.00 1 1770 ---- 21.30B 13.80A 13.80A 16.80 +2.80 1 14.00 1775 ---- 18.80B 12.00A 12.00A 14.70 +2.50 1 12.20 1780 ---- 16.50B 10.40A 10.40A 12.70 +2.20 10.50 1 1785 ---- 14.40B 8.90A 8.90A 11.00 +1.90 9.10 1 1790 ---- 12.50B 7.70A 7.70A 9.40 +1.60 7.80 1795 ---- 10.80B ---- 10.80B 8.10 +1.40 6.70 5 4 1800 ---- 9.30B ---- 9.30B 6.90 +1.20 5.70 201 201 1805 ---- 8.00B ---- 7.90B 5.80 +1.00 4.80 1810 ---- 6.80B ---- 6.80B 4.90 +.80 4.10 5 5 1815 ---- 5.80B ---- 5.80B 4.20 +.70 3.50 1 1 1820 ---- 4.90B ---- 4.90B 3.50 +.50 3.00 1 1 1825 ---- 4.20B ---- 4.20B 3.00 +.50 2.50 1830 ---- 3.60B ---- 3.60B 2.50 +.30 1 2.20 13 1835 ---- 3.00B ---- 3.00B 2.20 +.40 2 1.80 1840 ---- 2.50B ---- 2.50B 1.80 +.20 1.60 1845 ---- 2.10B ---- 2.10B 1.60 +.20 1.40 1850 ---- 1.80B ---- 1.80B 1.40 +.20 1.20 1 1855 ---- 1.50B ---- 1.50B 1.20 +.20 1.00 1 1860 ---- 1.30B ---- 1.30B 1.00 +.10 .90 1865 ---- 1.10B ---- 1.10B .90 +.10 .80 1870 ---- 1.00B ---- 1.00B .80 +.10 .70 1875 1.00 1.00 1.00 .70A .70 +.10 1 .60 1880 ---- .70B ---- .70B .60 +.10 .50 1885 ---- .60B ---- .60B .60 +.10 .50 1890 ---- .50B ---- .50B .50 +.10 .40 1 1895 ---- .50B ---- .50B .40 UNCH .40 1900 ---- .40B ---- .40B .40 +.10 .30 1905 ---- .40B ---- .40B .40 +.10 .30 1910 ---- .30B ---- .30B .30 +.10 .20 1915 ---- .30B ---- .30B .30 +.10 .20 1920 ---- ---- ---- ---- .30 +.10 .20 1925 ---- ---- ---- ---- .20 UNCH .20 1930 ---- ---- ---- ---- .20 UNCH .20 1935 ---- .20B ---- .20B .20 +.10 .10 1940 ---- .20B ---- .20B .20 +.10 .10 1945 ---- ---- ---- ---- .20 +.10 .10 1950 ---- ---- ---- ---- .20 +.10 .10 1955 ---- ---- ---- ---- .10 UNCH .10 2 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 13 267 285 G2W DEC22 Gold Weekly Wednesday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- ---- ---- .10 -.10 .20 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- ---- ---- .20 UNCH .20 1580 ---- ---- ---- ---- .20 UNCH .20 1585 ---- ---- ---- ---- .20 -.10 .30 8 1590 ---- ---- ---- ---- .20 -.10 .30 1595 ---- ---- ---- ---- .20 -.10 .30 1600 ---- ---- ---- ---- .20 -.10 .30 1605 ---- ---- ---- ---- .20 -.10 .30 1610 ---- ---- .30A .30A .30 -.10 .40 1615 ---- ---- .30A .30A .30 -.10 .40 1620 ---- ---- ---- ---- .30 -.10 .40 1625 ---- ---- .40A .40A .30 -.20 .50 1630 ---- ---- .40A .40A .40 -.10 .50 2 1635 ---- ---- .50A .50A .40 -.20 .60 2 1640 ---- ---- .50A .50A .50 -.20 .70 1645 ---- ---- .60A .60A .50 -.30 .80 1650 ---- ---- .60A .60A .60 -.30 .90 1655 ---- ---- .70A .70A .70 -.40 1.10 2 1660 ---- ---- .80A .80A .80 -.40 1.20 1 1665 ---- ---- .90A .90A .90 -.50 1.40 1 1670 ---- ---- 1.00A 1.00A 1.10 -.60 1.70 1675 ---- ---- 1.10A 1.10A 1.20 -.80 2.00 1680 ---- ---- 1.30A 1.30A 1.50 -.80 2 2.30 1685 ---- ---- 1.50A 1.50A 1.70 -1.00 2.70 1690 ---- ---- 1.80A 1.80A 2.10 -1.00 3.10 1695 ---- ---- 2.10A 2.10A 2.40 -1.30 3.70 1700 ---- ---- 2.50A 2.50A 2.90 -1.40 2 4.30 10 10 1705 ---- ---- 2.90A 2.90A 3.40 -1.60 5.00 1710 ---- ---- 3.40A 3.40A 4.10 -1.70 5.80 1715 ---- 6.80B 3.90A 6.80B 4.80 -1.90 1 6.70 1 6 1720 ---- 8.00B 4.60A 7.90B 5.70 -2.10 7.80 1 6 1725 ---- 9.20B 5.40A 5.40A 6.60 -2.50 1 9.10 1730 ---- 10.70B 6.30A 10.70B 7.70 -2.80 2 10.50 30 1735 ---- 12.30B 7.30A 7.30A 9.00 -3.10 12.10 1 1740 ---- 14.10B 8.50A 8.50A 10.50 -3.40 13.90 1 1745 ---- 16.10B 9.80A 16.10B 12.10 -3.70 15.80 5 1750 ---- 18.30B 11.30A 11.30A 13.90 -4.10 18.00 1755 ---- 20.70B 12.90A 12.90A 15.90 -4.50 20.40 1 1 1760 ---- 23.30B 14.80A 14.80A 18.10 -4.90 23.00 1 1 1765 ---- 26.10B 16.90A 16.90A 20.50 -5.20 25.70 1 2 1770 ---- 29.10B 19.10A 19.10A 23.10 -5.60 28.70 1775 ---- 32.30B 21.70A 21.70A 26.00 -5.80 31.80 1780 ---- 35.60B 24.30A 35.40B 29.00 -6.20 35.20 1785 ---- 39.00B 27.30A 27.30A 32.20 -6.50 38.70 1790 ---- 42.80B 30.40A 42.80B 35.70 -6.70 42.40 1795 ---- 46.70B 33.70A 33.70A 39.30 -7.00 46.30 1800 ---- 50.70B 37.20A 37.20A 43.10 -7.20 50.30 1805 ---- 54.80B 40.90A 40.90A 47.10 -7.40 54.50 1810 ---- 59.20B 44.80A 59.20B 51.20 -7.50 58.70 1815 ---- 63.50B 48.80A 63.50B 55.40 -7.70 63.10 1820 ---- 68.20B 52.90A 52.90A 59.70 -7.90 67.60 1825 ---- 72.80B 57.20A 57.20A 64.20 -7.90 72.10 1830 ---- 77.20B 61.50A 61.50A 68.70 -8.10 76.80 1835 ---- 81.90B 66.00A 81.90B 73.40 -8.00 81.40 1840 ---- 86.80B 70.50A 86.80B 78.00 -8.20 86.20 1845 ---- 91.60B 75.10A 75.10A 82.80 -8.10 90.90 1850 ---- 96.50B 79.70A 79.70A 87.60 -8.20 95.80 1855 ---- 101.30B 84.50A 101.30B 92.40 -8.20 100.60 1860 ---- 106.20B 89.20A 89.20A 97.20 -8.30 105.50 1865 ---- 111.00B 94.00A 111.00B 102.10 -8.20 110.30 1870 ---- 115.80B 99.60A 115.80B 107.00 -8.20 115.20 1875 ---- 120.90B 103.70A 103.70A 111.90 -8.30 120.20 1880 ---- 125.80B 109.40A 125.80B 116.80 -8.30 125.10 1885 ---- 130.60B 114.30A 130.60B 121.70 -8.30 130.00 1890 ---- 135.70B 119.30A 119.30A 126.70 -8.30 135.00 1895 ---- 140.50B 124.20A 140.50B 131.60 -8.30 139.90 1900 ---- 145.50B 128.20A 145.50B 136.60 -8.30 144.90 1905 ---- 150.60B 133.90A 133.90A 141.50 -8.30 149.80 1910 ---- 155.60B 139.10A 155.60B 146.50 -8.30 154.80 1915 ---- 160.60B 144.00A 160.60B 151.50 -8.30 159.80 1920 ---- 165.30B 149.00A 165.30B 156.40 -8.40 164.80 1925 ---- 170.40B 153.00A 153.00A 161.40 -8.40 169.80 1930 ---- 175.40B 158.90A 158.90A 166.40 -8.30 174.70 1935 ---- 180.40B 163.90A 163.90A 171.40 -8.30 179.70 1940 ---- 185.40B 168.80A 168.80A 176.40 -8.30 184.70 1945 ---- 190.40B 174.00A 174.00A 181.30 -8.40 189.70 1950 ---- 195.40B 177.90A 177.90A 186.30 -8.40 194.70 1955 ---- 200.40B 183.90A 183.90A 191.30 -8.40 199.70 1960 ---- 205.40B 189.10A 189.10A 196.30 -8.40 204.70 1965 ---- 210.30B 193.90A 193.90A 201.30 -8.40 209.70 1970 ---- 215.40B 198.90A 198.90A 206.30 -8.40 214.70 1975 ---- 220.40B 202.80A 202.80A 211.30 -8.40 219.70 1980 ---- 225.20B 208.90A 208.90A 216.30 -8.40 224.70 1985 ---- 230.20B 213.90A 213.90A 221.30 -8.40 229.70 1990 ---- 235.30B 218.90A 218.90A 226.30 -8.40 234.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 15 79 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- 216.40B 199.80A 216.30B 208.70 +8.30 200.40 1560 ---- 211.40B 194.80A 211.30B 203.70 +8.30 195.40 1565 ---- 206.30B 189.80A 206.20B 198.70 +8.30 190.40 1570 ---- 201.30B 184.70A 201.20B 193.70 +8.30 185.40 1575 ---- 197.30B 179.80A 179.80A 188.80 +8.30 180.50 1580 ---- 191.20B 174.80A 191.10B 183.80 +8.30 175.50 1585 ---- 186.20B 169.80A 186.10B 178.80 +8.20 170.60 1590 ---- 181.20B 164.90A 164.90A 173.80 +8.20 165.60 1595 ---- 176.30B 160.10A 176.30B 168.90 +8.30 160.60 1600 ---- 172.40B 155.10A 155.10A 163.90 +8.20 155.70 1605 ---- 166.40B 150.00A 150.00A 158.90 +8.10 150.80 1610 ---- 161.40B 145.10A 161.40B 154.00 +8.20 145.80 1615 ---- 156.60B 140.20A 140.20A 149.00 +8.10 140.90 1620 ---- 151.50B 135.30A 135.30A 144.10 +8.10 136.00 1625 ---- 147.60B 130.40A 147.60B 139.20 +8.10 131.10 1630 ---- 141.90B 125.60A 141.80B 134.20 +8.00 126.20 1635 ---- 136.70B 120.70A 120.70A 129.30 +7.90 121.40 1640 ---- 131.80B 115.90A 131.80B 124.50 +8.00 116.50 1645 ---- 126.90B 111.10A 126.90B 119.60 +7.90 111.70 1650 ---- 123.10B 106.30A 123.10B 114.70 +7.80 106.90 1655 ---- 117.20B 101.70A 117.20B 109.90 +7.70 102.20 1660 ---- 112.40B 97.00A 112.40B 105.10 +7.70 97.40 1665 ---- 107.60B 92.20A 107.60B 100.40 +7.60 92.80 1670 ---- 102.80B 87.60A 102.80B 95.70 +7.60 88.10 1675 ---- 99.10B 83.00A 99.10B 91.00 +7.40 83.60 1680 ---- 93.40B 78.70A 93.40B 86.40 +7.30 79.10 1685 ---- 89.00B 74.10A 88.90B 81.80 +7.20 74.60 1690 ---- 84.50B 69.80A 84.50B 77.30 +7.00 70.30 1695 ---- 80.50B 65.50A 80.50B 72.90 +6.90 66.00 1700 ---- 76.00B 61.50A 76.00B 68.60 +6.80 61.80 1705 ---- 71.60B 57.30A 71.60B 64.30 +6.50 57.80 1710 ---- 67.30B 53.40A 67.30B 60.10 +6.30 53.80 1715 ---- 63.00B 49.50A 49.50A 56.10 +6.10 50.00 1720 ---- 58.90B 45.80A 58.90B 52.10 +5.90 46.20 1725 ---- 54.80B 42.30A 42.30A 48.30 +5.60 42.70 1730 ---- 50.90B 38.90A 50.90B 44.60 +5.30 39.30 1735 ---- 47.10B 35.70A 47.10B 41.00 +5.00 36.00 1740 ---- 43.40B 32.40A 43.40B 37.60 +4.70 32.90 1745 ---- 39.90B 29.50A 39.90B 34.30 +4.40 29.90 1750 ---- 36.60B 26.80A 36.60B 31.30 +4.20 27.10 1 1755 ---- 33.40B 24.20A 24.20A 28.30 +3.80 24.50 1760 ---- 30.40B 21.80A 21.80A 25.60 +3.50 22.10 1765 ---- 27.50B 19.60A 19.60A 23.00 +3.20 19.80 1770 ---- 24.90B 17.50A 17.50A 20.60 +2.90 17.70 1775 18.40 22.40B 15.70A 22.10B 18.40 +2.60 1 15.80 1 1780 ---- 20.00B ---- 20.00B 16.40 +2.40 14.00 1 1 1785 ---- 17.90B ---- 17.90B 14.60 +2.20 12.40 1790 ---- 15.90B ---- 15.90B 12.90 +1.90 11.00 1795 ---- 14.10B 9.60A 9.60A 11.40 +1.70 9.70 1 1 1800 ---- 12.50B ---- 12.50B 10.00 +1.50 8.50 2 2 1805 ---- 11.00B ---- 11.00B 8.80 +1.30 7.50 1810 ---- 9.70B ---- 9.70B 7.70 +1.20 6.50 3 3 1815 ---- 8.50B ---- 8.50B 6.70 +1.00 5.70 1820 ---- 7.40B ---- 7.40B 5.80 +.80 5.00 1825 ---- 6.50B ---- 6.50B 5.10 +.70 4.40 2 1830 ---- 5.70B ---- 5.70B 4.40 +.60 3.80 1835 ---- 4.90B ---- 4.90B 3.90 +.60 3.30 1840 ---- 4.30B ---- 4.30B 3.40 +.50 2.90 1845 ---- 3.80B ---- 3.80B 2.90 +.30 2.60 1850 ---- 3.30B ---- 3.30B 2.60 +.40 2.20 1855 ---- 2.90B ---- 2.90B 2.20 +.20 2.00 1860 ---- 2.50B ---- 2.50B 2.00 +.30 1.70 1865 ---- 2.20B ---- 2.20B 1.70 +.20 1.50 1870 ---- 1.90B ---- 1.90B 1.50 +.20 1.30 1875 ---- 1.70B ---- 1.70B 1.30 +.10 1.20 1880 ---- 1.50B ---- 1.50B 1.20 +.20 1.00 1 1885 ---- 1.30B ---- 1.30B 1.00 +.10 .90 1890 ---- 1.10B ---- 1.10B .90 +.10 .80 1895 ---- 1.00B ---- 1.00B .80 +.10 .70 1900 ---- .90B ---- .90B .70 +.10 .60 1905 ---- .80B ---- .80B .70 +.10 .60 1910 .60 .70B .60 .70B .60 +.10 1 .50 1915 ---- .60B ---- .60B .50 UNCH .50 1920 ---- .50B ---- .50B .50 +.10 .40 3 1925 ---- ---- ---- ---- .40 UNCH .40 3 1930 ---- .40B ---- .40B .40 +.10 .30 1935 ---- ---- ---- ---- .40 +.10 .30 2 1940 ---- ---- ---- ---- .30 UNCH .30 1945 ---- ---- ---- ---- .30 UNCH .30 1950 .30 .30 .30 .30 .30 +.10 5 .20 3 1955 ---- ---- ---- ---- .20 UNCH .20 1960 ---- ---- ---- ---- .20 UNCH .20 1965 ---- ---- ---- ---- .20 UNCH .20 1970 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 7 23 G3M DEC22 Gold Weekly Monday Option - Week 3 PUT 1555 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .20 -.10 .30 1565 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- ---- ---- .20 -.10 .30 1575 ---- ---- .30A .30A .20 -.20 .40 8 1580 ---- ---- .30A .30A .20 -.20 .40 1585 ---- ---- .40A .40A .30 -.20 .50 1590 ---- ---- .40A .40A .30 -.20 .50 1595 ---- ---- .40A .40A .30 -.20 .50 1600 ---- ---- .40A .40A .40 -.20 .60 1605 ---- ---- .50A .50A .40 -.30 .70 1610 ---- ---- .50A .50A .50 -.20 .70 1615 ---- ---- .60A .60A .50 -.30 .80 1 1620 ---- ---- .60A .60A .60 -.30 .90 1 1625 .70 .70 .70 .70 .60 -.40 2 1.00 1630 ---- ---- .70A .70A .70 -.40 1.10 1635 .60 .60 .60 .70B .80 -.50 750 1.30 1640 ---- ---- .90A .90A .90 -.50 1.40 1645 ---- ---- 1.00A 1.00A 1.10 -.50 1.60 1650 ---- ---- 1.10A 1.10A 1.20 -.60 1.80 1655 ---- ---- 1.30A 1.30A 1.40 -.60 2.00 1660 ---- ---- 1.50A 1.50A 1.60 -.70 2.30 1665 ---- ---- 1.70A 1.70A 1.80 -.80 2.60 1670 ---- ---- 1.90A 1.90A 2.10 -.90 3.00 1675 ---- ---- 2.20A 2.20A 2.50 -.90 3.40 1680 ---- ---- 2.50A 2.50A 2.80 -1.10 3.90 1685 ---- ---- 2.80A 2.80A 3.30 -1.20 4.50 1690 ---- 5.20B 3.20A 3.20A 3.80 -1.30 5.10 1 1 1695 ---- 5.90B 3.70A 3.70A 4.30 -1.50 5.80 1700 ---- 6.70B 4.20A 6.70B 5.00 -1.60 6.60 300 1705 ---- 7.70B 4.80A 4.80A 5.70 -1.90 7.60 5 1710 ---- 8.70B 5.50A 5.50A 6.50 -2.10 8.60 1715 ---- 9.90B 6.20A 9.90B 7.50 -2.20 9.70 5 1720 ---- 11.20B 7.10A 11.10B 8.50 -2.50 11.00 5 5 1725 10.00 12.60B 8.00A 9.10A 9.70 -2.70 10 12.40 1 1730 ---- 14.20B 9.10A 14.20B 10.90 -3.10 14.00 1735 ---- 15.90B 10.30A 10.30A 12.40 -3.30 15.70 1 3 1740 ---- 17.80B 11.60A 11.60A 13.90 -3.70 17.60 1 1745 ---- 19.90B 13.10A 19.80B 15.70 -3.90 19.60 1750 17.10 22.10B 14.80A 18.20B 17.60 -4.30 2 21.90 1755 20.60 24.50B 16.60A 16.60A 19.70 -4.50 1 24.20 1 1 1760 21.10 27.10B 18.60A 22.70B 21.90 -4.90 1 26.80 1765 ---- 29.90B 20.70A 20.70A 24.30 -5.20 29.50 1770 ---- 32.80B 23.10A 32.80B 26.90 -5.50 32.40 1775 ---- 35.90B 25.60A 35.80B 29.70 -5.80 35.50 1780 31.70 39.20B 28.20A 33.60B 32.70 -6.00 8 38.70 1785 ---- 42.30B 31.10A 31.10A 35.80 -6.30 42.10 1790 ---- 45.90B 34.10A 45.90B 39.10 -6.50 45.60 1795 ---- 49.50B 37.20A 37.20A 42.60 -6.70 49.30 1800 ---- 53.50B 40.60A 40.60A 46.20 -6.90 53.10 1805 ---- 57.50B 44.10A 44.10A 50.00 -7.10 57.10 1810 ---- 61.60B 47.70A 61.60B 53.90 -7.20 61.10 1815 ---- 65.80B 51.60A 51.60A 57.90 -7.40 65.30 1820 ---- 70.10B 55.50A 55.50A 62.00 -7.60 69.60 1825 ---- 74.30B 59.50A 59.50A 66.30 -7.70 74.00 1830 ---- 79.00B 63.70A 63.70A 70.60 -7.80 78.40 1835 ---- 83.50B 67.90A 67.90A 75.00 -7.90 82.90 1840 ---- 88.10B 72.30A 72.30A 79.50 -8.00 87.50 1845 ---- 92.50B 76.70A 76.70A 84.10 -8.00 92.10 1850 ---- 97.40B 81.20A 97.40B 88.70 -8.10 96.80 1855 ---- 102.20B 85.80A 85.80A 93.40 -8.10 101.50 1860 ---- 106.80B 91.20A 91.20A 98.10 -8.20 106.30 1865 ---- 111.70B 95.70A 111.70B 102.90 -8.10 111.00 1870 ---- 116.40B 100.60A 100.60A 107.60 -8.30 115.90 1875 ---- 121.40B 104.60A 104.60A 112.50 -8.20 120.70 1880 ---- 126.10B 110.20A 110.20A 117.30 -8.30 125.60 1885 ---- 131.10B 115.00A 131.10B 122.20 -8.20 130.40 1890 ---- 136.00B 119.60A 136.00B 127.00 -8.30 135.30 1895 ---- 140.90B 124.70A 140.90B 131.90 -8.30 140.20 1900 ---- 145.90B 128.70A 128.70A 136.90 -8.30 145.20 1905 ---- 150.80B 134.50A 134.50A 141.80 -8.30 150.10 1910 ---- 155.70B 139.40A 155.70B 146.70 -8.30 155.00 1915 ---- 160.70B 144.30A 160.70B 151.60 -8.40 160.00 1920 ---- 165.70B 149.20A 165.70B 156.60 -8.30 164.90 1925 ---- 170.60B 153.30A 170.60B 161.60 -8.30 169.90 1930 ---- 175.60B 159.10A 159.10A 166.50 -8.40 174.90 1935 ---- 180.60B 164.00A 180.60B 171.50 -8.30 179.80 1940 ---- 185.50B 169.00A 185.50B 176.40 -8.40 184.80 1945 ---- 190.50B 174.00A 190.50B 181.40 -8.40 189.80 1950 ---- 195.40B 178.00A 178.00A 186.40 -8.40 194.80 1955 ---- 200.40B 183.90A 183.90A 191.40 -8.30 199.70 1960 ---- 205.40B 188.90A 188.90A 196.40 -8.30 204.70 1965 ---- 210.40B 194.00A 194.00A 201.30 -8.40 209.70 1970 ---- 215.40B 198.70A 198.70A 206.30 -8.40 214.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 774 8 332 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1555 ---- ---- ---- ---- 208.70 ---- ---- 1560 ---- ---- ---- ---- 203.80 +8.40 195.40 1565 ---- ---- ---- ---- 198.80 +8.30 190.50 1570 ---- ---- ---- ---- 193.80 +8.30 185.50 1575 ---- 197.40B ---- 197.40B 188.80 +8.30 180.50 1580 ---- ---- ---- ---- 183.80 +8.20 175.60 1585 ---- ---- ---- ---- 178.90 +8.30 170.60 1590 ---- ---- ---- ---- 173.90 +8.20 165.70 1595 ---- ---- ---- ---- 168.90 +8.20 160.70 1600 ---- 172.50B ---- 172.50B 164.00 +8.20 155.80 1605 ---- ---- ---- ---- 159.00 +8.10 150.90 1610 ---- ---- ---- ---- 154.10 +8.10 146.00 1615 ---- ---- ---- ---- 149.20 +8.10 141.10 1620 ---- ---- ---- ---- 144.20 +8.00 136.20 1625 ---- 147.80B ---- 147.80B 139.30 +8.00 131.30 1630 ---- ---- ---- ---- 134.40 +7.90 126.50 1635 ---- ---- ---- ---- 129.60 +8.00 121.60 1640 ---- ---- ---- ---- 124.70 +7.90 116.80 1645 ---- ---- ---- ---- 119.90 +7.90 112.00 1650 ---- 123.30B ---- 123.30B 115.10 +7.80 107.30 1655 ---- ---- ---- ---- 110.30 +7.70 102.60 1660 ---- ---- ---- ---- 105.60 +7.70 97.90 1665 ---- ---- ---- ---- 100.90 +7.60 93.30 1670 ---- ---- ---- ---- 96.20 +7.50 88.70 1675 ---- 99.50B ---- 99.50B 91.60 +7.40 84.20 1680 ---- 90.70B ---- 90.70B 87.00 +7.30 79.70 1685 ---- 89.60B ---- 89.60B 82.50 +7.20 75.30 1690 ---- 85.70B ---- 85.70B 78.00 +7.00 71.00 1695 ---- 81.20B ---- 81.20B 73.70 +6.90 66.80 1700 ---- 76.70B ---- 76.70B 69.40 +6.70 62.70 1705 ---- 72.40B ---- 72.40B 65.20 +6.50 58.70 1710 ---- 68.00B ---- 68.00B 61.10 +6.30 54.80 1715 ---- 63.90B ---- 63.90B 57.10 +6.10 51.00 1720 ---- 59.80B ---- 59.80B 53.20 +5.90 47.30 1725 ---- 55.80B ---- 55.80B 49.40 +5.60 43.80 1730 ---- 51.90B ---- 51.90B 45.70 +5.30 40.40 1735 ---- 48.20B ---- 48.20B 42.20 +5.00 37.20 1740 ---- 44.60B ---- 44.60B 38.80 +4.70 34.10 1745 ---- 41.10B ---- 41.10B 35.50 +4.30 31.20 1750 ---- 37.80B ---- 37.80B 32.50 +4.10 28.40 1755 ---- 34.70B 25.40A 25.40A 29.60 +3.80 25.80 1760 ---- 31.70B 23.00A 23.00A 26.90 +3.50 23.40 1765 ---- 28.80B 20.80A 20.80A 24.30 +3.20 21.10 10 10 1770 ---- 26.20B 18.70A 18.70A 21.90 +2.90 19.00 1775 ---- 23.70B 16.80A 16.80A 19.70 +2.60 17.10 5 5 1780 ---- 21.30B 15.10A 15.10A 17.70 +2.40 15.30 1785 ---- 19.20B 13.50A 13.50A 15.90 +2.20 13.70 1790 ---- 17.20B 12.00A 12.00A 14.10 +1.90 12.20 1795 ---- 15.30B 10.70A 10.70A 12.60 +1.80 10.80 1800 ---- 13.60B 9.50A 9.50A 11.20 +1.60 9.60 1805 ---- 12.10B 8.40A 8.40A 9.90 +1.40 8.50 1810 ---- 10.70B 7.40A 7.40A 8.80 +1.30 7.50 1815 ---- 9.50B ---- 9.50B 7.70 +1.10 6.60 1820 ---- 8.30B 5.80A 5.80A 6.80 +.90 5.90 1825 ---- 7.30B 5.10A 5.10A 6.00 +.80 5.20 1830 ---- 6.50B ---- 6.50B 5.30 +.80 4.50 1835 ---- 5.70B ---- 5.70B 4.60 +.60 4.00 1840 ---- 5.00B ---- 5.00B 4.10 +.60 3.50 1845 ---- 4.40B ---- 4.40B 3.60 +.50 3.10 1850 ---- 3.90B ---- 3.90B 3.20 +.50 2.70 1855 ---- 3.40B ---- 3.40B 2.80 +.40 2.40 5 5 1860 ---- 3.00B ---- 3.00B 2.50 +.40 2.10 1865 ---- 2.70B ---- 2.70B 2.20 +.30 1 1.90 1870 ---- 2.30B ---- 2.30B 1.90 +.20 1.70 1875 ---- 2.10B ---- 2.10B 1.70 +.20 1.50 1880 ---- 1.80B ---- 1.80B 1.50 +.20 1.30 1885 ---- 1.60B ---- 1.60B 1.30 +.10 1.20 1890 ---- 1.40B ---- 1.40B 1.20 +.20 1.00 1895 ---- 1.30B ---- 1.30B 1.10 +.20 .90 1900 ---- 1.10B ---- 1.10B 1.00 +.20 .80 1905 ---- 1.00B ---- 1.00B .90 +.20 .70 1910 ---- .90B ---- .90B .80 +.10 .70 1915 ---- .70B ---- .70B .70 +.10 .60 1920 ---- .70B ---- .70B .60 +.10 .50 1925 ---- .60B ---- .60B .60 +.10 .50 1930 ---- .50B ---- .50B .50 +.10 .40 1935 ---- ---- ---- ---- .50 +.10 .40 2 1940 ---- ---- ---- ---- .40 UNCH .40 1945 ---- ---- ---- ---- .40 +.10 .30 1950 ---- ---- ---- ---- .30 UNCH .30 1955 ---- ---- ---- ---- .30 UNCH .30 1960 ---- ---- ---- ---- .30 UNCH .30 1965 ---- ---- ---- ---- .30 +.10 .20 1970 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 20 22 G3W DEC22 Gold Weekly Wednesday Option - Week 3 PUT 1555 ---- ---- ---- .30A .20 ---- ---- 1560 ---- ---- ---- ---- .30 UNCH .30 1565 ---- ---- .30A .30A .30 -.10 .40 1570 ---- ---- ---- ---- .30 -.10 .40 1575 ---- ---- .40A .40A .30 -.20 .50 1580 ---- ---- .40A .40A .40 -.10 .50 1585 ---- ---- .40A .40A .40 -.10 .50 1590 ---- ---- .50A .50A .40 -.20 .60 1595 ---- ---- .50A .50A .50 -.20 .70 1600 ---- ---- .50A .50A .50 -.20 .70 1605 ---- ---- .60A .60A .60 -.20 .80 2 1610 ---- ---- .60A .60A .60 -.30 .90 1615 ---- ---- .70A .70A .70 -.30 1.00 1620 ---- ---- .80A .80A .70 -.40 1.10 1625 ---- ---- .80A .80A .80 -.40 1.20 1630 ---- ---- .90A .90A .90 -.50 1.40 1635 ---- ---- 1.00A 1.00A 1.10 -.40 1.50 1640 ---- ---- 1.10A 1.10A 1.20 -.50 1.70 1645 ---- ---- 1.30A 1.30A 1.40 -.50 1.90 1650 ---- ---- 1.40A 1.40A 1.60 -.60 2.20 1655 ---- ---- 1.60A 1.60A 1.80 -.70 2.50 1660 ---- ---- 1.90A 1.90A 2.00 -.80 1 2.80 1 1 1665 ---- ---- 2.10A 2.10A 2.30 -.80 3.10 1 1 1670 ---- ---- 2.40A 2.40A 2.70 -.90 3.60 1 1 1675 ---- ---- 2.70A 2.70A 3.00 -1.00 1 4.00 1 1 1680 ---- ---- 3.00A 3.00A 3.40 -1.20 1 4.60 1685 3.40 3.40 3.40 3.90B 3.90 -1.30 1 5.20 1 1 1690 ---- ---- 3.90A 3.90A 4.50 -1.40 5.90 1695 ---- 6.70B 4.40A 4.40A 5.10 -1.50 6.60 1700 ---- 7.60B 5.00A 5.00A 5.90 -1.60 7.50 1705 ---- ---- 5.60A 5.60A 6.70 -1.80 8.50 1710 ---- 9.60B 6.30A 6.30A 7.50 -2.00 9.50 1715 ---- 10.90B 7.10A 7.10A 8.50 -2.20 10.70 1720 ---- 12.20B 8.00A 8.00A 9.60 -2.50 1 12.10 1725 ---- 13.70B 9.00A 9.00A 10.80 -2.70 13.50 1730 ---- 15.30B 10.20A 15.30B 12.10 -3.00 15.10 1735 ---- 17.10B 11.40A 17.10B 13.50 -3.40 16.90 1740 ---- 19.00B 12.80A 12.80A 15.10 -3.70 1 18.80 1745 ---- 21.10B 14.30A 14.30A 16.90 -4.00 20.90 1750 ---- 23.30B 16.00A 16.00A 18.80 -4.30 23.10 1755 ---- 25.70B 17.80A 17.80A 20.90 -4.60 25.50 1 1 1760 ---- 28.30B 19.80A 19.80A 23.20 -4.90 28.10 1765 ---- 31.10B 22.00A 22.00A 25.60 -5.20 30.80 5 5 1770 ---- 34.00B 24.30A 33.80B 28.20 -5.50 33.70 5 5 1775 ---- 37.10B 26.80A 36.80B 31.00 -5.70 36.70 1780 ---- 40.40B 29.50A 29.50A 34.00 -5.90 39.90 1785 ---- ---- 32.40A 32.40A 37.10 -6.20 43.30 1790 ---- ---- 35.40A 35.40A 40.40 -6.40 46.80 1795 ---- ---- 38.50A 38.50A 43.80 -6.60 50.40 1800 ---- ---- 41.80A 41.80A 47.40 -6.80 54.20 1805 ---- ---- 45.30A 45.30A 51.10 -7.00 58.10 1810 ---- ---- 48.90A 48.90A 55.00 -7.10 62.10 1815 ---- ---- 52.60A 52.60A 58.90 -7.30 66.20 1820 ---- ---- 56.50A 56.50A 63.00 -7.40 70.40 1825 ---- ---- 60.50A 60.50A 67.20 -7.50 74.70 1830 ---- ---- 64.60A 64.60A 71.50 -7.60 79.10 1835 ---- ---- 68.80A 68.80A 75.80 -7.70 83.50 1840 ---- ---- 73.10A 73.10A 80.20 -7.90 88.10 1845 ---- ---- 77.40A 77.40A 84.70 -7.90 92.60 1850 ---- ---- 81.90A 81.90A 89.30 -8.00 97.30 1855 ---- ---- 86.40A 86.40A 93.90 -8.00 101.90 1860 ---- ---- 91.00A 91.00A 98.60 -8.00 106.60 1865 ---- ---- ---- ---- 103.30 -8.10 111.40 1870 ---- ---- ---- ---- 108.00 -8.20 116.20 1875 ---- ---- 105.00A 105.00A 112.80 -8.20 121.00 1880 ---- ---- ---- ---- 117.60 -8.20 125.80 1885 ---- ---- ---- ---- 122.40 -8.30 130.70 1890 ---- ---- ---- ---- 127.30 -8.20 135.50 1895 ---- ---- ---- ---- 132.20 -8.20 140.40 1900 ---- ---- 129.00A 129.00A 137.00 -8.30 145.30 1905 ---- ---- ---- ---- 141.90 -8.30 150.20 1910 ---- ---- ---- ---- 146.90 -8.20 155.10 1915 ---- ---- ---- ---- 151.80 -8.30 160.10 1920 ---- ---- ---- ---- 156.70 -8.30 165.00 1925 ---- ---- 153.40A 153.40A 161.60 -8.40 170.00 1930 ---- ---- ---- ---- 166.60 -8.30 174.90 1935 ---- ---- ---- ---- 171.60 -8.30 179.90 1940 ---- ---- ---- ---- 176.50 -8.40 184.90 1945 ---- ---- ---- ---- 181.50 -8.30 189.80 1950 ---- ---- 178.10A 178.10A 186.40 -8.40 194.80 1955 ---- ---- ---- ---- 191.40 -8.40 199.80 1960 ---- ---- ---- ---- 196.40 -8.40 204.80 1965 ---- ---- ---- ---- 201.40 -8.30 209.70 1970 ---- ---- ---- ---- 206.40 -8.30 214.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 16 18 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1445 ---- 326.10B 309.70A 309.70A 318.80 +8.40 310.40 1450 ---- 321.30B 304.60A 304.60A 313.80 +8.40 305.40 1455 ---- 316.10B 299.70A 299.70A 308.80 +8.40 300.40 1460 ---- 311.10B 294.70A 294.70A 303.80 +8.40 295.40 1465 ---- 306.10B 289.70A 289.70A 298.80 +8.40 290.40 1470 ---- 301.10B 284.70A 284.70A 293.80 +8.40 285.40 1475 ---- 296.10B 279.70A 279.70A 288.80 +8.40 280.40 1480 ---- 291.30B 274.70A 274.70A 283.80 +8.40 275.40 1485 ---- 286.10B 269.70A 269.70A 278.80 +8.40 270.40 1490 ---- 281.10B 264.70A 264.70A 273.80 +8.40 265.40 1495 ---- 276.10B 259.70A 259.70A 268.80 +8.40 260.40 1500 ---- 271.30B 254.60A 254.60A 263.80 +8.40 255.40 1505 ---- 266.10B 249.70A 249.70A 258.80 +8.40 250.40 1510 ---- 261.10B 244.70A 244.70A 253.80 +8.40 245.40 1515 ---- 256.10B 239.70A 239.70A 248.80 +8.40 240.40 1520 ---- 251.10B 234.70A 234.70A 243.80 +8.40 235.40 1525 ---- 246.10B 230.00A 230.00A 238.80 +8.40 230.40 1530 ---- 241.10B 224.70A 224.70A 233.80 +8.40 225.40 1535 ---- 236.10B 220.00A 220.00A 228.80 +8.40 220.40 1540 ---- 231.10B 214.70A 214.70A 223.80 +8.40 215.40 1545 ---- 226.10B 209.70A 209.70A 218.80 +8.40 210.40 1550 ---- 221.30B 204.60A 204.60A 213.80 +8.40 205.40 1555 ---- 216.10B 199.70A 199.70A 208.80 +8.40 200.40 1560 ---- 211.10B 194.90A 194.90A 203.80 +8.40 195.40 1565 ---- 206.10B 189.70A 189.70A 198.80 +8.40 190.40 1570 ---- 201.10B 184.70A 184.70A 193.80 +8.40 185.40 1575 ---- 196.10B 179.70A 179.70A 188.80 +8.40 180.40 1580 ---- 191.10B 174.70A 174.70A 183.80 +8.40 175.40 1585 ---- 186.10B 169.70A 169.70A 178.80 +8.40 170.40 1590 ---- 181.10B 164.90A 164.90A 173.80 +8.40 165.40 1595 ---- 176.10B 159.90A 159.90A 168.80 +8.40 160.40 1600 ---- 171.30B 154.70A 154.70A 163.80 +8.40 155.40 1605 ---- 166.10B 149.70A 149.70A 158.80 +8.40 150.40 1610 ---- 161.10B 144.70A 161.10B 153.80 +8.40 145.40 1615 ---- 156.10B 139.70A 156.10B 148.80 +8.40 140.40 1620 ---- 151.10B 134.70A 151.10B 143.80 +8.40 135.40 1625 ---- 146.60B 129.70A 146.60B 138.80 +8.40 130.40 1630 ---- 141.10B 124.70A 141.10B 133.80 +8.40 125.40 1635 ---- 136.20B 119.70A 136.10B 128.80 +8.40 120.40 1640 ---- 131.10B 114.90A 131.00B 123.80 +8.40 115.40 1645 ---- 126.40B 109.90A 126.30B 118.80 +8.40 110.40 1650 ---- 122.30B 104.70A 122.30B 113.80 +8.40 105.40 1655 ---- 116.30B 99.90A 116.20B 108.80 +8.40 100.40 1660 ---- 111.10B 94.70A 110.90B 103.80 +8.40 95.40 1665 ---- 106.40B 89.80A 106.30B 98.80 +8.40 90.40 1670 ---- 101.30B 84.70A 101.20B 93.80 +8.40 85.40 1675 ---- 97.30B 79.70A 97.30B 88.80 +8.40 80.40 1680 ---- 91.30B 74.70A 91.20B 83.80 +8.40 75.40 1685 ---- 86.40B 69.70A 86.30B 78.80 +8.40 70.40 1690 ---- 81.10B 64.90A 80.90B 73.80 +8.40 65.40 1695 ---- 76.10B 59.80A 59.80A 68.80 +8.40 60.40 1700 67.90 72.30B 54.80A 71.90B 63.80 +8.40 1 55.40 1 1705 ---- 66.40B 49.70A 66.30B 58.80 +8.40 50.40 1710 ---- 61.10B 44.90A 61.00B 53.80 +8.40 45.40 1715 ---- 56.40B 39.80A 56.30B 48.80 +8.30 40.50 1720 ---- 51.10B 34.90A 51.00B 43.80 +8.20 35.60 1725 ---- 47.30B 30.10A 30.10A 38.80 +8.00 30.80 1730 ---- 41.30B 25.40A 25.40A 33.80 +7.70 26.10 1 1735 ---- 36.30B 20.90A 20.90A 28.90 +7.30 21.60 1740 ---- 31.40B 16.70A 16.70A 24.00 +6.60 17.40 1 1745 23.60 27.60B 12.80A 17.60A 19.30 +5.80 8 13.50 2 65 1750 18.30 22.90B 9.50A 13.30A 14.70 +4.70 2 10.00 1 8 1755 ---- 18.40B 6.60A 6.60A 10.60 +3.40 7 7.20 8 72 1760 5.90 14.10B 4.60A 14.10B 7.10 +2.20 9 4.90 16 24 1765 3.00 10.30B 2.90A 3.50A 4.30 +1.10 136 3.20 39 44 1770 2.60 7.20B 1.90A 3.50B 2.50 +.40 40 2.10 6 5 1775 1.10 5.00B 1.00A 1.60B 1.40 +.10 122 1.30 37 288 1780 1.30 3.10B .60 .60 .70 -.10 46 .80 8 21 1785 .50 1.90B .40A .40A .40 -.10 42 .50 16 18 1790 .90 1.10B .20A .20A .20 -.10 8 .30 2 109 1795 .20 .60B .20 .30B .10 -.10 38 .20 3 48 1800 .40 .40 .10A .10A .10 UNCH 5 .10 19 112 1805 .10 .10 .10 .10 .10 UNCH 3 .10 17 1810 ---- ---- ---- ---- .10 UNCH .10 14 45 1815 ---- ---- ---- ---- .10 UNCH .10 1 12 1820 ---- ---- ---- ---- .10 UNCH .10 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 .10 .10 .10 .10 UNCH 3 .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 470 172 972 G5W NOV22 Gold Weekly Wednesday Option - Week 5 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 9 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 2 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 3 1535 ---- ---- ---- ---- .10 UNCH .10 24 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 15 1550 ---- ---- ---- ---- .10 UNCH .10 5 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 9 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 8 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1 10 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 ---- ---- ---- ---- .10 UNCH .10 30 36 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 UNCH .10 1 12 1695 ---- ---- ---- ---- .10 UNCH .10 7 1700 ---- ---- ---- ---- .10 UNCH .10 10 1705 ---- ---- ---- ---- .10 UNCH .10 11 1710 ---- ---- ---- ---- .10 UNCH .10 7 8 1715 ---- ---- .10A .10A .10 -.10 .20 1 13 1720 .10 .10 .10 .10 .10 -.20 1 .30 4 11 1725 .10 .10 .10 .10 .10 -.40 1 .50 5 61 1730 ---- ---- .20A .20A .10 -.70 1 .80 5 7 1735 .50 .50 .20 .20 .20 -1.10 4 1.30 3 20 1740 .60 .60 .30 .30 .30 -1.80 9 2.10 26 172 1745 1.20 1.50 .40A .40A .60 -2.60 212 3.20 26 41 1750 1.00 4.80B .60 .80A 1.00 -3.70 14 4.70 29 37 1755 4.60 7.00B 1.00 2.00B 1.90 -5.00 44 6.90 127 130 1760 6.40 9.80B 1.70A 3.80B 3.40 -6.20 29 9.60 42 44 1765 6.20 13.20B 2.90A 6.30B 5.60 -7.30 14 12.90 5 51 1770 6.00 17.10B 4.50 9.80B 8.80 -8.00 165 16.80 6 21 1775 9.70 21.50B 7.30A 7.30A 12.70 -8.30 7 21.00 5 13 1780 ---- 26.10B 10.60A 10.60A 17.00 -8.50 25.50 1785 ---- 30.80B 14.60A 14.60A 21.70 -8.50 30.20 9 1790 ---- 35.70B 18.90A 35.70B 26.50 -8.50 35.00 1 1795 ---- 40.60B 23.50A 40.60B 31.40 -8.50 39.90 2 1800 ---- 45.60B 28.20A 28.20A 36.40 -8.40 44.80 3 1805 ---- 50.50B 33.90A 50.50B 41.40 -8.40 49.80 1810 ---- 55.40B 38.80A 38.80A 46.40 -8.40 54.80 1 1815 ---- 60.40B 43.90A 43.90A 51.40 -8.40 59.80 1 1820 ---- 65.40B 48.70A 48.70A 56.40 -8.40 64.80 1825 ---- 70.40B 52.80A 52.80A 61.40 -8.40 69.80 1830 ---- 75.40B 58.90A 58.90A 66.40 -8.40 74.80 1835 ---- 80.30B 63.90A 63.90A 71.40 -8.40 79.80 1840 ---- 85.30B 68.90A 68.90A 76.40 -8.40 84.80 1845 ---- 90.30B 73.90A 73.90A 81.40 -8.40 89.80 1850 ---- 95.40B 77.80A 77.80A 86.40 -8.40 94.80 1855 ---- 100.30B 83.90A 83.90A 91.40 -8.40 99.80 1860 ---- 105.30B 88.90A 88.90A 96.40 -8.40 104.80 1865 ---- 110.30B 93.90A 93.90A 101.40 -8.40 109.80 1870 ---- 115.30B 98.90A 98.90A 106.40 -8.40 114.80 1875 ---- 120.30B 103.90A 103.90A 111.40 -8.40 119.80 1880 ---- 125.30B 108.90A 108.90A 116.40 -8.40 124.80 1885 ---- 130.30B 113.90A 113.90A 121.40 -8.40 129.80 1890 ---- 135.30B 118.90A 118.90A 126.40 -8.40 134.80 1895 ---- 140.30B 123.90A 123.90A 131.40 -8.40 139.80 1900 ---- 145.40B 128.90A 128.90A 136.40 -8.40 144.80 1905 ---- 150.30B 133.90A 133.90A 141.40 -8.40 149.80 1910 ---- 155.30B 138.90A 138.90A 146.40 -8.40 154.80 1915 ---- 160.30B 143.90A 143.90A 151.40 -8.40 159.80 1920 ---- 165.30B 148.90A 148.90A 156.40 -8.40 164.80 1925 ---- 170.30B 153.90A 153.90A 161.40 -8.40 169.80 1930 ---- 175.30B 158.90A 158.90A 166.40 -8.40 174.80 1935 ---- 180.30B 163.80A 163.80A 171.40 -8.40 179.80 1940 ---- 185.30B 168.80A 168.80A 176.40 -8.40 184.80 1945 ---- 190.30B 173.80A 173.80A 181.40 -8.40 189.80 1950 ---- 195.40B 178.80A 178.80A 186.40 -8.40 194.80 1955 ---- 200.30B 183.90A 183.90A 191.40 -8.40 199.80 1960 ---- 205.30B 188.90A 188.90A 196.40 -8.40 204.80 1965 ---- 210.30B 193.90A 193.90A 201.40 -8.40 209.80 1970 ---- 215.30B 198.90A 198.90A 206.40 -8.40 214.80 1975 ---- 220.30B 203.90A 203.90A 211.40 -8.40 219.80 1980 ---- 225.30B 208.90A 208.90A 216.40 -8.40 224.80 1985 ---- 230.30B 213.90A 213.90A 221.40 -8.40 229.80 1990 ---- 235.30B 218.90A 218.90A 226.40 -8.40 234.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 501 323 3246 OG JAN23 Gold Option CALL 1000 ---- 771.00B 754.80A 771.00B 763.70 +8.40 755.30 1050 ---- 721.00B 705.00A 705.00A 713.70 +8.40 705.30 1100 ---- 671.00B 654.70A 671.00B 663.70 +8.40 655.30 1150 ---- 621.10B 604.70A 621.00B 613.70 +8.40 605.30 1175 ---- 596.00B 579.90A 596.00B 588.70 +8.40 580.30 1200 ---- 571.10B 554.70A 571.10B 563.70 +8.40 555.30 1225 ---- 546.00B 529.90A 546.00B 538.70 +8.40 530.30 1250 ---- 521.10B 504.70A 521.10B 513.70 +8.40 505.30 12 1275 ---- 496.00B 479.70A 495.90B 488.70 +8.40 480.30 1300 ---- 471.00B 454.70A 471.00B 463.70 +8.40 455.30 1325 ---- 446.30B 429.70A 446.30B 438.70 +8.40 430.30 1350 ---- 421.10B 404.70A 421.10B 413.70 +8.40 405.30 22 1360 ---- 411.20B 394.70A 411.10B 403.70 +8.40 395.30 1370 ---- 401.20B 384.70A 384.70A 393.70 +8.40 385.30 1375 ---- 396.20B 379.70A 396.10B 388.70 +8.40 380.30 1380 ---- 391.20B 374.70A 374.70A 383.70 +8.40 375.30 1390 ---- 381.20B 364.70A 381.10B 373.70 +8.40 365.30 1400 ---- 371.10B 354.70A 371.00B 363.70 +8.40 355.30 1 1410 ---- 361.30B 344.70A 361.20B 353.70 +8.40 345.30 1420 ---- 351.30B 334.70A 351.20B 343.70 +8.40 335.30 1425 ---- 346.00B 329.70A 329.70A 338.70 +8.40 330.30 1430 ---- 341.30B 324.70A 341.20B 333.70 +8.40 325.30 1440 ---- 331.00B 314.70A 331.00B 323.70 +8.40 315.30 1445 ---- 326.00B 309.70A 325.90B 318.70 +8.40 310.30 1450 ---- 321.10B 304.70A 321.10B 313.70 +8.40 305.30 1 1455 ---- 316.10B 299.70A 316.00B 308.70 +8.40 300.30 1460 ---- 311.00B 294.70A 311.00B 303.70 +8.40 295.30 1465 ---- 306.30B 289.70A 306.20B 298.70 +8.40 290.30 2 1470 ---- 301.30B 284.70A 301.20B 293.70 +8.40 285.30 1475 ---- 296.00B 279.70A 296.00B 288.70 +8.40 280.30 1480 ---- 291.00B 274.70A 290.80B 283.70 +8.40 275.30 1485 ---- 286.00B 269.70A 285.80B 278.70 +8.40 270.30 1490 ---- 281.10B 264.80A 281.00B 273.70 +8.40 265.30 1495 ---- 276.30B 259.70A 259.70A 268.70 +8.40 260.30 1500 ---- 271.10B 254.70A 271.10B 263.70 +8.40 255.30 7 1505 ---- 266.10B 249.70A 266.10B 258.70 +8.40 250.30 1510 ---- 261.00B 244.70A 261.00B 253.70 +8.40 245.30 1515 ---- 256.10B 240.00A 256.10B 248.70 +8.40 240.30 1520 ---- 251.00B 234.80A 251.00B 243.70 +8.40 235.30 1525 ---- 246.50B 229.80A 246.50B 238.70 +8.40 230.30 1530 ---- 241.40B 224.80A 241.30B 233.70 +8.40 225.30 1535 ---- 236.10B 219.90A 236.10B 228.70 +8.30 220.40 1540 ---- 231.20B 214.80A 231.10B 223.70 +8.30 215.40 2 1 1545 ---- 226.10B 209.90A 226.00B 218.80 +8.40 210.40 1550 ---- 222.30B 204.80A 222.30B 213.80 +8.40 205.40 92 1555 ---- 216.20B 199.80A 199.80A 208.80 +8.30 200.50 4 1560 ---- 211.10B 194.80A 211.10B 203.80 +8.30 195.50 1 1565 ---- 206.30B 189.90A 206.30B 198.90 +8.40 190.50 1570 ---- 201.40B 184.90A 201.30B 193.90 +8.30 185.60 1575 ---- 197.40B 180.00A 197.40B 188.90 +8.30 180.60 1580 ---- 191.40B 175.00A 191.40B 184.00 +8.30 175.70 1 4 1585 ---- 186.70B 170.10A 186.70B 179.00 +8.30 170.70 1590 ---- 181.50B 165.30A 181.50B 174.10 +8.30 165.80 1595 ---- 176.50B 160.20A 176.40B 169.10 +8.20 160.90 1600 ---- 172.60B 155.30A 172.60B 164.20 +8.30 155.90 3 153 1605 ---- 166.90B 150.40A 166.90B 159.30 +8.30 151.00 1610 ---- 161.70B 145.50A 161.70B 154.30 +8.10 146.20 3 1615 ---- 156.80B 140.70A 156.80B 149.40 +8.10 141.30 1 1620 ---- 151.90B 135.80A 151.90B 144.50 +8.10 136.40 3 1625 ---- 148.10B 131.00A 148.10B 139.60 +8.00 131.60 610 1630 ---- 142.10B 126.20A 142.10B 134.80 +8.00 126.80 4 1635 ---- 137.30B 121.40A 137.30B 129.90 +7.90 122.00 1640 ---- 132.40B 116.80A 132.40B 125.10 +7.90 117.20 3 1645 ---- 127.60B 111.90A 127.60B 120.30 +7.80 112.50 3 1650 ---- 123.80B 107.20A 123.80B 115.50 +7.70 107.80 864 1655 ---- 118.00B 102.60A 118.00B 110.80 +7.60 103.20 302 1660 ---- 113.30B 98.00A 113.30B 106.10 +7.60 98.50 310 1665 ---- 108.60B 93.50A 108.60B 101.50 +7.50 94.00 60 1670 ---- 104.00B 88.90A 103.90B 96.90 +7.40 89.50 34 1675 ---- 100.20B 84.50A 100.20B 92.30 +7.30 85.00 903 1680 ---- 95.60B 80.10A 95.60B 87.80 +7.20 80.60 262 1685 ---- 91.10B 75.90A 91.10B 83.40 +7.10 76.30 269 1690 ---- 86.60B 71.70A 86.60B 79.00 +6.90 72.10 19 911 1695 ---- 82.20B 67.50A 82.20B 74.70 +6.70 68.00 170 1700 ---- 77.80B 63.40A 77.80B 70.50 +6.60 2 63.90 13 1343 1705 ---- 73.50B 59.50A 73.50B 66.30 +6.30 60.00 1 124 1710 ---- 69.30B 55.90A 69.30B 62.30 +6.20 56.10 5 267 1715 ---- 65.20B 52.10A 65.20B 58.40 +6.00 52.40 2 137 1720 ---- 61.20B 48.50A 61.20B 54.60 +5.80 48.80 2 767 1725 ---- 57.30B 45.00A 45.00A 50.90 +5.50 45.40 2 758 1730 ---- 53.50B 41.80A 53.50B 47.30 +5.30 42.00 3 309 1735 ---- 49.90B 38.50A 49.90B 43.90 +5.00 38.90 1655 1740 45.50 46.30B 35.50A 39.80A 40.60 +4.80 2 35.80 3 793 1745 37.70 42.90B 32.60A 37.00A 37.40 +4.50 132 32.90 8 286 1750 32.80 39.60B 29.90A 39.40B 34.30 +4.10 40 30.20 98 3037 1755 35.50 36.50B 27.30A 32.70B 31.50 +3.90 30 27.60 82 158 1760 32.00 33.50B 24.90A 28.50A 28.80 +3.60 68 25.20 28 557 1765 27.00 31.00B 22.70A 26.40B 26.20 +3.30 85 22.90 377 398 1770 20.80 28.30B 20.60A 23.40A 23.80 +3.00 354 20.80 166 1229 1775 23.80 25.90B 18.70A 21.20A 21.50 +2.70 64 18.80 86 1138 1780 19.40 23.50B 16.90A 23.10B 19.50 +2.50 52 17.00 135 579 1785 17.10 21.30B 15.20A 17.20A 17.60 +2.30 17 15.30 6 830 1790 18.10 19.30B 13.60A 15.50A 15.90 +2.10 17 13.80 32 274 1795 16.20 17.40B 12.20A 13.60A 14.30 +1.90 8 12.40 7 163 1800 11.20 15.60B 11.00A 13.40B 12.80 +1.70 470 11.10 257 5283 1805 11.40 14.10B 9.80A 11.40 11.40 +1.50 175 9.90 5 102 1810 ---- 12.60B ---- 12.60B 10.20 +1.40 2 8.80 106 754 1815 10.60 11.30B 9.40 11.10B 9.10 +1.30 24 7.80 754 840 1820 9.50 10.10B 8.10 7.80A 8.10 +1.10 7 7.00 185 721 1825 8.50 9.00B 8.30 7.00A 7.20 +1.00 48 6.20 222 1197 1830 7.60 8.00B 7.60 6.20A 6.40 +.90 30 5.50 19 353 1835 5.70 7.20B 5.70 5.50A 5.70 +.80 8 4.90 3 516 1840 4.90 6.40 4.90 4.90A 5.00 +.60 10 4.40 23 574 1845 5.40 5.70B 5.00 5.50B 4.50 +.60 16 3.90 15 229 1850 4.70 5.10B 3.80 3.80 4.00 +.50 167 3.50 1134 3945 1855 4.30 4.50B 3.40 3.60B 3.50 +.40 4 3.10 14 330 1860 3.90 4.10 3.10 3.20B 3.20 +.40 42 2.80 16 1279 1865 3.50 3.60B 3.50 2.80A 2.80 +.30 4 2.50 114 490 1870 2.70 3.20B 2.70 2.50A 2.50 +.30 4 2.20 10 297 1875 2.80 2.90B 2.30 2.20A 2.30 +.30 29 2.00 86 1610 1880 2.40 2.60B 2.10 2.40B 2.00 +.20 8 1.80 43 399 1885 2.10 2.40 1.90 1.80A 1.80 +.20 13 1.60 16 102 1890 ---- 2.10B ---- 2.10B 1.60 +.20 1.40 11 141 1895 1.80 1.80 1.50 1.70B 1.40 +.10 12 1.30 5 148 1900 1.40 1.70 1.40 1.30A 1.30 +.10 162 1.20 53 6843 1905 ---- 1.50B ---- 1.50B 1.20 +.20 1.00 3 184 1910 ---- 1.30B ---- 1.30B 1.10 +.20 .90 3 393 1915 ---- 1.20B ---- 1.20B 1.00 +.20 .80 1 457 1920 1.00 1.00 1.00 .90A .90 +.10 6 .80 5 264 1925 ---- .90B ---- .90B .80 +.10 1 .70 22 579 1930 ---- .80B ---- .80B .70 +.10 1 .60 1 590 1935 ---- .70B ---- .70B .70 +.10 1 .60 5 95 1940 ---- .60B ---- .60B .60 +.10 .50 1 116 1945 .50 .60B .50 .60B .50 UNCH 3 .50 30 171 1950 .50 .60B .50 .60B .50 UNCH 58 .50 20 1902 1955 ---- .50B ---- .50B .40 UNCH .40 92 1960 .40 .40 .40 .40 .40 UNCH 5 .40 24 74 1965 ---- ---- ---- ---- .40 UNCH 2 .40 41 1970 ---- ---- ---- ---- .30 UNCH .30 2 94 1975 .30 .30 .30 .30 .30 UNCH 1 .30 2 859 1980 ---- ---- ---- ---- .30 UNCH 25 .30 3 57 1985 ---- ---- ---- ---- .20 -.10 .30 19 56 1990 ---- ---- ---- ---- .20 UNCH .20 320 1995 ---- ---- ---- ---- .20 UNCH .20 1 222 2000 ---- .30B ---- .30B .20 UNCH .20 18 6247 2005 ---- ---- ---- ---- .20 UNCH .20 82 2010 ---- ---- ---- ---- .20 UNCH .20 48 2015 ---- ---- ---- ---- .10 -.10 .20 46 2020 ---- ---- ---- ---- .10 -.10 .20 11 71 2025 ---- .20B ---- .20B .10 UNCH .10 3 102 2030 ---- .20B ---- .20B .10 UNCH .10 3 62 2035 .20 .20 .20 .20 .10 UNCH 3 .10 51 2040 ---- ---- ---- ---- .10 UNCH .10 5 20 2045 ---- ---- ---- ---- .10 UNCH .10 143 2050 ---- ---- ---- ---- .10 UNCH .10 31 428 2055 ---- ---- ---- ---- .10 UNCH .10 156 2060 ---- ---- ---- ---- .10 UNCH .10 3 69 2065 .10 .10 .10 .10 .10 UNCH 34 .10 24 2070 ---- ---- ---- ---- .10 UNCH .10 55 2075 ---- ---- ---- ---- .10 UNCH .10 32 91 2080 ---- ---- ---- ---- .10 UNCH .10 2 224 2085 ---- ---- ---- ---- .10 UNCH .10 20 2090 .10 .10 .10 .10 .10 UNCH 6 .10 20 2095 ---- ---- ---- ---- .10 UNCH .10 23 2100 ---- ---- ---- ---- .10 UNCH .10 2 735 2105 ---- ---- ---- ---- .10 UNCH .10 29 2110 ---- ---- ---- ---- .10 UNCH .10 8 2115 ---- ---- ---- ---- .10 UNCH .10 2 2120 ---- ---- ---- ---- .10 UNCH .10 2 21 2125 .10 .10 .10 .10 .10 UNCH 2 .10 543 2130 ---- ---- ---- ---- .10 UNCH .10 34 2135 ---- ---- ---- ---- .10 UNCH .10 35 2140 ---- ---- ---- ---- .10 UNCH .10 3 46 2145 ---- ---- ---- ---- .10 UNCH .10 2 2150 ---- ---- ---- ---- .10 UNCH .10 207 2155 ---- ---- ---- ---- .10 UNCH .10 2 2160 ---- ---- ---- ---- .10 UNCH .10 13 2165 ---- ---- ---- ---- .10 UNCH .10 4 2170 ---- ---- ---- ---- .10 UNCH .10 12 2175 ---- ---- ---- ---- .10 UNCH .10 179 2180 ---- ---- ---- ---- .10 UNCH .10 9 2185 ---- ---- ---- ---- .10 UNCH .10 5 12 2190 ---- ---- ---- ---- .10 UNCH .10 11 2195 ---- ---- ---- ---- .10 UNCH .10 28 2200 ---- ---- ---- ---- .10 UNCH .10 815 2205 ---- ---- ---- ---- .10 UNCH .10 2 2210 ---- ---- ---- ---- .10 UNCH .10 32 2215 ---- ---- ---- ---- .10 UNCH .10 2220 ---- ---- ---- ---- .10 UNCH .10 5 2225 ---- ---- ---- ---- .10 UNCH .10 47 2230 ---- ---- ---- ---- .10 UNCH .10 15 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 18 2245 ---- ---- ---- ---- .10 UNCH .10 1 2250 ---- ---- ---- ---- .10 UNCH .10 306 2255 ---- ---- ---- ---- .10 UNCH .10 2260 ---- ---- ---- ---- .10 UNCH .10 2 2265 ---- ---- ---- ---- .10 UNCH .10 7 2270 ---- ---- ---- ---- .10 UNCH .10 17 2275 ---- ---- ---- ---- .10 UNCH .10 86 2280 ---- ---- ---- ---- .10 UNCH .10 147 2290 ---- ---- ---- ---- .10 UNCH .10 19 2300 ---- ---- ---- ---- .10 UNCH .10 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 ---- 871.00B 854.80A 870.90B 863.70 +8.40 855.30 950 ---- 821.00B 804.80A 821.00B 813.70 +8.40 805.30 OG FEB23 Gold Option CALL 1000 ---- 770.80B 754.80A 754.80A 763.70 +8.40 755.30 1025 ---- 745.80B 730.00A 730.00A 738.70 +8.40 730.30 1050 ---- 720.80B 704.80A 704.80A 713.70 +8.40 705.30 1075 ---- 695.80B 680.10A 680.10A 688.70 +8.40 680.30 1100 ---- 670.90B 654.80A 654.80A 663.70 +8.40 655.30 1125 ---- 645.90B 629.90A 629.90A 638.70 +8.40 630.30 1150 ---- 620.90B 604.80A 604.80A 613.70 +8.40 605.30 1175 ---- 595.90B 579.80A 579.80A 588.70 +8.40 580.30 1200 ---- 571.10B 555.00A 555.00A 563.70 +8.40 555.30 1 1225 ---- 546.00B 529.90A 529.90A 538.70 +8.40 530.30 1250 ---- 520.90B 504.80A 520.90B 513.70 +8.40 505.30 1275 ---- 495.80B 479.80A 495.60B 488.70 +8.40 480.30 1300 ---- 470.90B 454.80A 470.90B 463.70 +8.40 455.30 1325 ---- 445.90B 429.90A 445.90B 438.70 +8.40 430.30 1350 ---- 420.90B 404.90A 420.80B 413.70 +8.40 405.30 5 1360 ---- 411.20B 394.80A 411.10B 403.70 +8.40 395.30 1370 ---- 401.00B 384.80A 401.00B 393.70 +8.40 385.30 1375 ---- 395.90B 379.90A 395.90B 388.70 +8.40 380.30 1380 ---- 390.90B 374.80A 390.90B 383.70 +8.40 375.30 1390 ---- 380.90B 364.80A 380.90B 373.70 +8.40 365.30 1400 ---- 370.90B 355.00A 370.90B 363.70 +8.40 355.30 1410 ---- 360.90B 344.80A 344.80A 353.70 +8.40 345.30 1420 ---- 350.90B 334.80A 350.90B 343.70 +8.40 335.30 1425 ---- 345.90B 329.90A 345.90B 338.70 +8.40 330.30 1430 ---- 341.00B 324.90A 340.90B 333.70 +8.40 325.30 1440 ---- 331.00B 315.10A 330.90B 323.70 +8.40 315.30 1445 ---- 326.00B 309.80A 325.90B 318.70 +8.40 310.30 1450 ---- 321.00B 304.80A 304.80A 313.70 +8.40 305.30 1455 ---- 316.10B 299.80A 316.00B 308.70 +8.40 300.30 1460 ---- 311.00B 295.10A 311.00B 303.70 +8.40 295.30 1465 ---- 306.30B 290.10A 306.20B 298.70 +8.40 290.30 1470 ---- 301.00B 284.90A 300.90B 293.70 +8.40 285.30 1475 ---- 297.30B 279.90A 297.30B 288.80 +8.50 280.30 1480 ---- 291.20B 275.10A 291.20B 283.80 +8.40 275.40 1 1485 ---- 286.50B 269.90A 286.50B 278.80 +8.40 270.40 1 1490 ---- 281.20B 264.90A 281.20B 273.80 +8.40 265.40 1495 ---- 276.30B 260.10A 276.30B 268.90 +8.40 260.50 1 1500 ---- 272.40B 255.10A 272.40B 263.90 +8.40 255.50 15 1505 ---- 266.40B 250.10A 266.30B 259.00 +8.40 250.60 1 1510 ---- 261.40B 245.30A 261.40B 254.00 +8.40 245.60 1 1515 ---- 256.50B 240.20A 256.50B 249.10 +8.40 240.70 2 1520 ---- 251.50B 235.30A 251.50B 244.10 +8.30 235.80 1 1525 ---- 247.70B 230.40A 247.70B 239.20 +8.30 230.90 1530 ---- 241.60B 225.70A 241.60B 234.30 +8.30 226.00 99 1535 ---- 236.70B 220.60A 236.70B 229.40 +8.30 221.10 1540 ---- 231.80B 215.70A 231.80B 224.50 +8.30 216.20 1545 ---- 226.80B 210.80A 226.80B 219.60 +8.30 211.30 1550 ---- 223.10B 205.90A 223.10B 214.70 +8.30 206.40 1 1555 ---- 217.20B 201.10A 217.20B 209.80 +8.20 201.60 1 1560 ---- 212.20B 196.20A 212.10B 204.90 +8.20 196.70 1 1565 ---- 207.40B 191.40A 207.40B 200.10 +8.20 191.90 1 1570 ---- 202.50B 186.60A 202.40B 195.20 +8.10 187.10 1575 ---- 198.80B 181.80A 198.80B 190.40 +8.10 182.30 7 1580 ---- 192.80B 177.00A 192.70B 185.60 +8.10 177.50 1585 ---- 188.00B 172.30A 188.00B 180.80 +8.00 172.80 1590 ---- 183.20B 167.60A 183.20B 176.00 +8.00 168.00 1595 ---- 178.50B 162.90A 178.50B 171.20 +7.90 163.30 1600 ---- 174.70B 158.10A 174.70B 166.50 +7.90 158.60 1 66 1605 ---- 169.00B 153.50A 169.00B 161.80 +7.80 154.00 1610 ---- 164.30B 149.00A 164.30B 157.10 +7.80 149.30 99 1615 ---- 159.50B 144.40A 159.50B 152.40 +7.70 144.70 1 1620 ---- 154.90B 139.90A 154.90B 147.80 +7.60 140.20 2 1625 ---- 151.20B 135.20A 151.20B 143.20 +7.60 135.60 6 37 1630 ---- 145.90B 130.80A 145.80B 138.70 +7.60 131.10 1 12 1635 138.70 141.70B 126.20A 141.70B 134.10 +7.40 1 126.70 4 55 1640 ---- 137.40B 121.80A 137.40B 129.70 +7.40 122.30 4 5 1645 ---- 132.90B 117.50A 132.90B 125.20 +7.30 117.90 2 3 1650 ---- 128.40B 113.10A 128.40B 120.80 +7.20 113.60 4 119 1655 ---- 124.00B 108.80A 124.00B 116.50 +7.20 109.30 12 1660 ---- 119.50B 104.70A 119.50B 112.10 +7.00 105.10 1565 1665 ---- 115.20B 100.60A 115.20B 107.90 +6.90 101.00 3 1670 ---- 110.90B 96.50A 110.90B 103.70 +6.80 96.90 750 1675 ---- 106.70B 92.50A 106.70B 99.50 +6.70 92.80 1126 1680 ---- 102.50B 88.50A 102.50B 95.50 +6.60 88.90 187 1685 ---- 98.40B 84.70A 98.40B 91.40 +6.40 85.00 1 216 1690 ---- 94.30B 80.90A 94.30B 87.50 +6.30 81.20 1 318 1695 ---- 90.40B 77.20A 90.40B 83.60 +6.10 77.50 46 1700 ---- 86.50B 73.70A 86.50B 79.90 +6.00 73.90 1641 1705 ---- 82.60B 70.20A 82.60B 76.20 +5.80 70.40 84 1710 ---- 78.90B 66.80A 78.90B 72.60 +5.60 67.00 50 1715 ---- 75.20B 63.40A 75.20B 69.10 +5.40 63.70 208 1720 ---- 71.70B 60.10A 71.70B 65.70 +5.30 60.40 170 1725 ---- 68.20B 56.90A 68.20B 62.40 +5.10 57.30 232 1730 ---- 64.80B 53.90A 53.90A 59.20 +4.90 54.30 276 1735 ---- 61.50B 51.00A 61.50B 56.10 +4.80 51.30 227 1740 ---- 58.30B 48.20A 58.30B 53.10 +4.60 48.50 1 940 1745 ---- 55.30B 45.60A 55.30B 50.20 +4.30 45.90 104 1750 48.20 52.30B 42.90A 46.70A 47.40 +4.10 140 43.30 31 5310 1755 ---- 49.40B 40.40A 40.40A 44.70 +3.90 40.80 3 321 1760 ---- 46.70B 38.10A 38.10A 42.10 +3.70 1 38.40 39 3407 1765 42.40 44.10B 35.80A 39.00A 39.60 +3.50 332 36.10 32 123 1770 36.80 41.40B 33.70A 36.60A 37.20 +3.30 16 33.90 83 961 1775 ---- 39.00B 31.60A 31.60A 35.00 +3.20 24 31.80 57 462 1780 35.20 36.70B 29.70A 36.70B 32.80 +3.00 6 29.80 77 355 1785 31.40 34.50B 27.80A 34.40B 30.80 +2.80 2 28.00 5 118 1790 32.30 32.30 26.10A 30.00B 28.80 +2.60 89 26.20 40 668 1795 29.50 30.50 24.40A 26.60A 27.00 +2.40 42 24.60 9 92 1800 24.60 28.40B 22.90A 25.20B 25.30 +2.30 9 23.00 277 4216 1805 ---- 26.60B 21.30A 21.30A 23.70 +2.20 21.50 5 198 1810 22.60 24.90B 20.00A 21.70A 22.10 +2.00 1 20.10 372 1815 21.10 23.30B 21.10 23.30B 20.70 +2.00 4 18.70 95 1820 20.60 21.80B 17.40A 21.80B 19.30 +1.80 7 17.50 2 573 1825 ---- 20.40B ---- 20.40B 18.00 +1.70 26 16.30 202 2453 1830 ---- 19.00B ---- 19.00B 16.80 +1.60 15.20 7 409 1835 17.50 17.80B 17.50 15.30A 15.60 +1.50 13 14.10 13 176 1840 15.20 16.60B 15.20 14.30A 14.60 +1.40 6 13.20 12 250 1845 ---- 15.50B ---- 15.50B 13.60 +1.30 1 12.30 1 95 1850 12.20 14.50B 12.20 12.50 12.70 +1.20 1218 11.50 492 7044 1855 13.30 13.60B 13.30 11.60A 11.90 +1.20 5 10.70 6 73 1860 11.50 12.70B 10.60 10.80B 11.10 +1.10 273 10.00 53 2657 1865 10.90 11.80B 10.90 11.80B 10.40 +1.10 104 9.30 7 80 1870 10.60 11.00B 9.40 9.40 9.70 +1.00 53 8.70 48 116 1875 9.40 10.30B 9.30 8.80A 9.00 +.90 8 8.10 63 651 1880 ---- 9.70B ---- 9.70B 8.40 +.80 3 7.60 20 95 1885 ---- 9.10B ---- 9.10B 7.90 +.80 7.10 69 1890 ---- 8.50B ---- 8.50B 7.40 +.70 6.70 30 103 1895 ---- 8.00B ---- 8.00B 6.90 +.70 6.20 36 1900 6.70 7.40B 6.20 6.20 6.40 +.60 2198 5.80 201 10164 1905 5.90 7.00B 5.90 5.90 6.00 +.50 15 5.50 239 1910 ---- 6.50B ---- 6.50B 5.60 +.50 1 5.10 14 344 1915 6.00 6.10B 5.10 5.10 5.30 +.50 10 4.80 18 38 1920 5.50 5.70B 5.00 4.80A 4.90 +.40 13 4.50 2 126 1925 5.00 5.40B 5.00 4.50A 4.60 +.40 14 4.20 5 1044 1930 4.50 5.00B 4.50 4.20A 4.30 +.30 8 4.00 1 25 1935 4.30 4.70B 4.00 4.00 4.00 +.30 4 3.70 4 72 1940 4.10 4.40B 3.90 3.70A 3.80 +.30 27 3.50 11 446 1945 3.90 4.20B 3.60 3.50A 3.50 +.20 7 3.30 5 20 1950 3.30 3.90B 3.20 3.30A 3.30 +.20 1035 3.10 41 3363 1955 ---- 3.70B ---- 3.70B 3.10 +.20 2.90 7 1960 ---- 3.50B ---- 3.50B 3.00 +.30 2.70 61 1965 3.00 3.20B 2.90 2.80A 2.80 +.20 5 2.60 1 66 1970 3.00 3.00 3.00 2.60A 2.70 +.30 15 2.40 88 1975 2.80 2.90B 2.60 2.80B 2.50 +.20 7 2.30 1 502 1980 ---- 2.70B ---- 2.70B 2.40 +.20 2.20 5 116 1985 2.50 2.50 2.20 2.20 2.20 +.20 14 2.00 3 411 1990 2.00 2.40B 2.00 2.40B 2.10 +.20 182 1.90 303 1995 ---- 2.30B ---- 2.30B 2.00 +.20 1 1.80 33 2000 2.00 2.20 1.90 1.90 1.90 +.20 34 1.70 901 2954 2005 ---- 2.00B ---- 2.00B 1.80 +.20 1.60 1 51 2010 1.90 1.90 1.90 1.70A 1.60 +.10 1 1.50 3 109 2015 ---- 1.80B ---- 1.80B 1.50 +.10 1.40 1 153 2020 ---- 1.70B ---- 1.70B 1.50 +.10 1 1.40 1 187 2025 ---- 1.60B ---- 1.60B 1.40 +.10 1.30 22 271 2030 1.50 1.50 1.50 1.40A 1.30 +.10 5 1.20 6 160 2035 ---- 1.40B ---- 1.40B 1.20 +.10 1.10 76 2040 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 78 2045 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 481 2050 1.30 1.30 1.30 1.10A 1.10 +.10 1 1.00 912 1586 2055 ---- 1.10B ---- 1.10B 1.00 +.10 4 .90 2 45 2060 ---- 1.00B ---- 1.00B 1.00 +.10 9 .90 75 2065 ---- 1.00B ---- 1.00B .90 +.10 3 .80 33 2070 ---- .90B ---- .90B .90 +.10 .80 3 144 2075 ---- .90B ---- .90B .80 +.10 .70 63 101 2080 ---- .80B ---- .80B .80 +.10 1 .70 125 2085 ---- .80B ---- .80B .70 UNCH .70 48 2090 ---- .70B ---- .70B .70 +.10 .60 1 44 2095 ---- .70B ---- .70B .60 UNCH .60 77 2100 ---- ---- ---- ---- .60 UNCH 1 .60 753 1620 2105 ---- ---- ---- ---- .60 UNCH .60 1 2 2110 .60 .60 .60 .60 .50 -.10 1 .60 1 72 2115 ---- ---- ---- ---- .50 UNCH .50 21 2120 ---- ---- ---- ---- .50 UNCH .50 58 2125 ---- ---- ---- ---- .40 -.10 .50 3 50 2130 ---- ---- ---- ---- .40 -.10 .50 2 27 2135 ---- ---- ---- ---- .40 -.10 .50 16 2140 ---- ---- ---- ---- .40 UNCH .40 31 2145 ---- ---- ---- ---- .40 UNCH .40 1 2150 ---- ---- ---- ---- .40 UNCH .40 16 295 2155 ---- ---- ---- ---- .40 UNCH .40 9 2160 ---- ---- ---- ---- .30 -.10 .40 2165 ---- ---- ---- ---- .30 -.10 .40 46 2170 ---- ---- ---- ---- .30 UNCH .30 3 3 2175 ---- ---- ---- ---- .30 UNCH .30 128 2180 ---- ---- ---- ---- .30 UNCH .30 1 2185 ---- ---- ---- ---- .30 UNCH .30 21 2190 ---- ---- ---- ---- .30 UNCH 2 .30 70 2195 ---- ---- ---- ---- .30 UNCH .30 2200 ---- ---- ---- ---- .30 UNCH .30 1066 2205 ---- ---- ---- ---- .30 UNCH .30 67 2210 ---- ---- ---- ---- .30 UNCH .30 2 32 2215 ---- ---- ---- ---- .30 UNCH .30 23 2220 ---- ---- ---- ---- .20 UNCH .20 1 2225 ---- ---- ---- ---- .20 UNCH .20 51 2230 .30 .30 .30 .30 .20 UNCH 1 .20 2 35 2235 ---- ---- ---- ---- .20 UNCH .20 2240 ---- ---- ---- ---- .20 UNCH .20 2245 ---- ---- ---- ---- .20 UNCH .20 60 2250 ---- ---- ---- ---- .20 UNCH .20 56 637 2255 ---- ---- ---- ---- .20 UNCH .20 99 2260 ---- ---- ---- ---- .20 UNCH .20 39 2265 ---- ---- ---- ---- .20 UNCH .20 3 2270 ---- ---- ---- ---- .20 UNCH .20 15 2275 ---- ---- ---- ---- .20 UNCH .20 32 61 2280 ---- ---- ---- ---- .20 UNCH .20 107 2290 ---- ---- ---- ---- .20 UNCH .20 79 2300 ---- ---- ---- ---- .20 UNCH .20 31 7379 2310 ---- ---- ---- ---- .10 -.10 .20 116 2320 ---- ---- ---- ---- .10 UNCH .10 20 2325 ---- ---- ---- ---- .10 UNCH .10 155 2330 ---- ---- ---- ---- .10 UNCH .10 100 2340 ---- ---- ---- ---- .10 UNCH .10 191 2350 ---- ---- ---- ---- .10 UNCH .10 12 2360 ---- ---- ---- ---- .10 UNCH .10 114 2375 ---- ---- ---- ---- .10 UNCH .10 156 2400 ---- ---- ---- ---- .10 UNCH .10 1054 2425 ---- ---- ---- ---- .10 UNCH .10 1 2450 ---- ---- ---- ---- .10 UNCH .10 100 2475 ---- ---- ---- ---- .10 UNCH .10 58 2500 ---- ---- ---- ---- .10 UNCH .10 10 386 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 ---- 870.80B 854.90A 854.90A 863.70 +8.40 855.30 950 ---- 820.80B 805.10A 805.10A 813.70 +8.40 805.30 975 ---- 795.70B 779.90A 779.90A 788.70 +8.40 780.30 OG MAR23 Gold Option CALL 1000 ---- 785.70B 770.00A 770.00A 778.70 +8.40 770.30 1025 ---- 760.70B 745.00A 745.00A 753.70 +8.40 745.30 1050 ---- 736.00B 720.00A 720.00A 728.70 +8.40 720.30 1075 ---- 710.90B 695.00A 695.00A 703.70 +8.40 695.30 1100 ---- 685.80B 670.00A 670.00A 678.70 +8.40 670.30 1125 ---- 660.80B 645.20A 645.20A 653.70 +8.40 645.30 1150 ---- 635.80B 619.90A 619.90A 628.70 +8.40 620.30 1175 ---- 610.80B 595.20A 595.20A 603.70 +8.40 595.30 1200 ---- 585.80B 569.90A 569.90A 578.70 +8.40 570.30 1225 ---- 560.80B 545.00A 545.00A 553.70 +8.40 545.30 1250 ---- 535.80B 519.90A 535.80B 528.70 +8.40 520.30 1275 ---- 511.00B 494.90A 494.90A 503.70 +8.40 495.30 1300 ---- 485.90B 470.20A 485.70B 478.70 +8.40 470.30 1325 ---- 460.80B 444.90A 460.80B 453.70 +8.40 445.30 1350 ---- 435.80B 419.90A 419.90A 428.70 +8.40 420.30 3 1360 ---- 425.90B 409.90A 409.90A 418.70 +8.40 410.30 1370 ---- 415.90B 399.90A 399.90A 408.70 +8.40 400.30 1375 ---- 410.80B 395.00A 395.00A 403.70 +8.40 395.30 1380 ---- 405.80B 389.90A 389.90A 398.70 +8.40 390.30 1390 ---- 395.90B 379.90A 379.90A 388.70 +8.40 380.30 1400 ---- 385.80B 369.90A 385.70B 378.70 +8.40 370.30 1410 ---- 376.10B 359.90A 359.90A 368.70 +8.40 360.30 1420 ---- 366.10B 349.90A 366.00B 358.70 +8.40 350.30 1425 ---- 362.20B 345.00A 362.20B 353.70 +8.40 345.30 1430 ---- 356.20B 339.90A 339.90A 348.70 +8.40 340.30 1440 ---- 346.00B 329.90A 346.00B 338.70 +8.40 330.30 1450 ---- 337.30B 319.90A 337.30B 328.80 +8.40 320.40 4 1460 ---- 326.10B 310.10A 326.10B 318.90 +8.40 310.50 1465 ---- 321.20B 305.20A 321.20B 313.90 +8.40 305.50 1470 ---- 316.20B 300.40A 316.20B 309.00 +8.40 300.60 1475 ---- 312.50B 295.20A 312.50B 304.00 +8.40 295.60 1 1480 ---- 306.60B 290.50A 306.50B 299.10 +8.40 290.70 1485 ---- 301.40B 285.50A 301.40B 294.20 +8.40 285.80 1490 ---- 296.40B 280.60A 296.40B 289.20 +8.30 280.90 1495 ---- 291.60B 275.70A 291.40B 284.30 +8.30 276.00 1500 ---- 287.90B 270.70A 287.90B 279.40 +8.30 271.10 2 1505 ---- 281.80B 265.80A 281.70B 274.50 +8.30 266.20 1510 ---- 276.80B 260.90A 276.60B 269.70 +8.40 261.30 3 1515 ---- 271.90B 256.10A 271.60B 264.80 +8.40 256.40 2 1520 ---- 267.00B 251.20A 266.90B 259.90 +8.30 251.60 1 1525 ---- 263.50B 246.40A 263.50B 255.00 +8.30 246.70 5 1530 ---- 257.40B 241.70A 257.40B 250.20 +8.30 241.90 3 1535 ---- 252.50B 237.00A 252.40B 245.40 +8.30 237.10 1 1540 ---- 247.70B 231.90A 247.70B 240.50 +8.20 232.30 1545 ---- 242.80B 227.00A 242.70B 235.70 +8.20 227.50 1 1550 ---- 239.30B 222.30A 239.30B 230.90 +8.20 222.70 1 6 1555 ---- 233.10B 217.60A 232.80B 226.10 +8.10 218.00 1560 ---- 228.30B 212.80A 228.20B 221.30 +8.10 213.20 1565 ---- 223.60B 208.10A 223.50B 216.50 +8.00 208.50 1570 ---- 218.90B 203.40A 218.90B 211.80 +8.00 203.80 1575 ---- 215.40B 198.70A 215.40B 207.10 +8.00 199.10 1580 ---- 209.40B 194.00A 194.00A 202.40 +7.90 194.50 1585 ---- 204.70B 189.40A 204.70B 197.70 +7.90 189.80 1590 ---- 200.10B 184.90A 200.10B 193.00 +7.80 185.20 1595 ---- 195.40B 180.40A 195.40B 188.30 +7.70 180.60 1 1600 ---- 191.90B 175.60A 191.90B 183.70 +7.70 176.00 7 1605 ---- 186.10B 171.40A 186.10B 179.10 +7.60 171.50 9 1610 ---- 181.50B 166.80A 166.80A 174.60 +7.60 167.00 4 1615 ---- 177.80B 162.20A 162.20A 170.00 +7.50 162.50 2 1620 ---- 173.40B 157.60A 173.40B 165.50 +7.40 158.10 1 1 1625 ---- 168.90B 153.30A 168.90B 161.10 +7.50 153.60 2 2 1630 ---- 164.40B 148.90A 164.40B 156.60 +7.30 149.30 1 2 1635 ---- 159.90B 144.60A 159.90B 152.20 +7.30 144.90 1640 148.50 155.50B 140.30A 150.00B 147.90 +7.30 1 140.60 1 1645 148.60 151.10B 136.00A 148.90B 143.50 +7.10 1 136.40 2 6 1650 143.20 146.80B 131.70A 141.40B 139.30 +7.10 3 132.20 1 108 1655 138.90 142.40B 127.60A 137.10B 135.00 +7.00 2 128.00 10 1660 ---- 138.20B 123.50A 138.20B 130.80 +6.90 123.90 1 1665 ---- 133.90B 119.50A 133.90B 126.70 +6.90 119.80 1670 ---- 129.70B 115.60A 129.70B 122.60 +6.80 115.80 14 1675 ---- 125.60B 111.60A 125.60B 118.50 +6.60 111.90 74 1680 ---- 121.50B 107.70A 121.50B 114.60 +6.60 108.00 240 1685 ---- 117.50B 104.00A 117.50B 110.60 +6.40 104.20 84 1690 ---- 113.50B 100.20A 113.50B 106.80 +6.30 100.50 262 1695 ---- 109.70B 96.50A 109.70B 103.00 +6.20 96.80 3 1700 103.50 105.80B 92.90A 105.70B 99.20 +6.00 1 93.20 20 418 1705 ---- 102.00B 89.40A 102.00B 95.60 +6.00 89.60 12 1710 ---- 98.30B ---- 98.30B 92.00 +5.80 86.20 60 1715 89.50 94.70B 82.60A 94.60B 88.40 +5.60 3 82.80 1720 ---- 91.10B ---- 91.10B 85.00 +5.50 79.50 14 1725 ---- 87.70B ---- 87.70B 81.60 +5.30 76.30 308 1730 ---- 84.20B 73.00A 84.20B 78.40 +5.20 73.20 17 1735 ---- 80.90B 69.90A 80.90B 75.20 +5.00 70.20 31 1740 ---- 77.60B 67.00A 77.60B 72.10 +4.90 67.20 19 1745 ---- 74.40B 64.20A 74.40B 69.00 +4.70 64.30 271 1750 ---- 71.30B 61.30A 71.30B 66.10 +4.50 61.60 1 516 1755 ---- 68.30B 58.60A 68.30B 63.20 +4.30 58.90 31 1760 ---- 65.40B 55.90A 55.90A 60.50 +4.20 56.30 3 148 1765 ---- 62.60B 53.40A 53.40A 57.80 +4.00 53.80 410 1770 ---- 59.90B 51.00A 51.00A 55.20 +3.90 51.30 237 1775 ---- 57.40B 48.60A 48.60A 52.70 +3.70 4 49.00 2696 1780 51.10 54.90B 46.40A 51.40B 50.30 +3.50 2 46.80 5 153 1785 ---- 52.50B 44.30A 44.30A 48.00 +3.40 44.60 1 24 1790 ---- 50.10B 42.20A 42.20A 45.80 +3.30 42.50 16 31 1795 46.40 47.80B 40.20A 42.80A 43.70 +3.20 2 40.50 16 41 1800 42.80 45.60 38.30A 41.10A 41.60 +3.00 62 38.60 78 3106 1805 43.50 43.50 36.50A 39.20A 39.60 +2.90 38 36.70 9 12 1810 39.50 41.50B 34.80A 37.00A 37.70 +2.70 16 35.00 13 139 1815 ---- 39.50B 33.10A 33.10A 35.90 +2.60 4 33.30 163 1820 37.70 37.70 31.50A 33.80A 34.20 +2.50 60 31.70 29 1825 ---- 35.80B 30.00A 30.00A 32.60 +2.50 30.10 404 1830 32.50 34.10B 28.60A 30.50A 31.00 +2.30 4 28.70 89 1835 31.00 32.50B 27.20A 29.00A 29.50 +2.20 6 27.30 10 1840 ---- 30.90B ---- 30.90B 28.10 +2.20 51 25.90 3 115 1845 ---- 29.40B ---- 29.40B 26.70 +2.00 24.70 36 1850 25.30 28.20 25.20 25.10A 25.40 +1.90 401 23.50 50 2385 1855 ---- 26.70B ---- 26.70B 24.20 +1.90 22.30 115 1860 23.10 25.40B 23.10 23.40B 23.00 +1.70 200 21.30 86 1865 ---- 24.20B ---- 24.20B 21.90 +1.70 1 20.20 142 1870 ---- 23.00B ---- 23.00B 20.80 +1.50 19.30 12 1875 ---- 21.90B ---- 21.90B 19.80 +1.50 50 18.30 11 25 1880 ---- 20.90B ---- 20.90B 18.90 +1.40 17.50 22 1885 19.30 19.90B 19.30 17.70A 18.00 +1.40 7 16.60 1890 ---- 18.90B ---- 18.90B 17.10 +1.30 15.80 5 10 1895 17.80 18.00B 17.80 16.00A 16.30 +1.20 5 15.10 99 1900 16.40 17.30 15.50 15.30A 15.50 +1.10 83 14.40 64 4498 1905 14.70 16.40B 14.70 14.50A 14.80 +1.10 3 13.70 9 1910 14.70 15.60B 14.70 15.50B 14.10 +1.00 5 13.10 354 1915 14.00 14.90B 14.00 14.80B 13.40 +1.00 5 12.40 5 14 1920 13.40 14.20B 13.40 14.10B 12.80 +.90 5 11.90 131 1925 ---- 13.60B ---- 13.60B 12.20 +.90 1200 11.30 2 2314 1930 11.50 13.00B 11.50 11.50 11.60 +.80 5 10.80 10 1935 ---- 12.40B ---- 12.40B 11.00 +.70 10.30 5 24 1940 10.90 11.80B 10.90 11.70B 10.50 +.70 7 9.80 5 70 1945 9.40 11.30B 9.40 11.30B 10.00 +.60 2 9.40 13 1950 10.00 10.80B 9.70 10.70B 9.60 +.60 36 9.00 59 1768 1955 ---- 10.40B ---- 10.30B 9.20 +.60 8.60 3 1960 8.90 9.90B 8.90 8.70A 8.70 +.50 1 8.20 7 25 1965 ---- 9.50B ---- 9.50B 8.30 +.50 7.80 14 1970 ---- 9.10B ---- 9.00B 8.00 +.50 7.50 11 1975 ---- 8.70B ---- 8.70B 7.60 +.40 7.20 118 1980 7.70 8.30B 7.70 7.30A 7.30 +.40 15 6.90 6 1985 ---- 8.00B ---- 8.00B 7.00 +.40 6.60 1990 ---- 7.60B ---- 7.60B 6.70 +.40 6.30 10 1995 ---- 7.30B ---- 7.30B 6.40 +.40 6.00 2 6 2000 6.70 7.00B 6.30 6.10A 6.10 +.30 2473 5.80 102 5501 2005 ---- 6.70B ---- 6.70B 5.90 +.40 2 5.50 16 2010 6.30 6.50B 6.30 5.60A 5.70 +.40 3 5.30 1 57 2015 ---- 6.20B ---- 6.20B 5.40 +.30 5.10 8 15 2020 ---- 5.90B ---- 5.90B 5.20 +.30 1 4.90 1 70 2025 ---- 5.70B ---- 5.70B 5.00 +.30 4.70 2 60 2030 ---- 5.50B ---- 5.50B 4.80 +.30 4 4.50 9 3812 2035 ---- 5.30B ---- 5.30B 4.60 +.30 4.30 16 2040 4.90 5.10B 4.90 5.10B 4.40 +.20 5 4.20 64 2045 ---- 4.80B ---- 4.80B 4.20 +.20 4.00 23 2050 ---- 4.70B ---- 4.70B 4.10 +.30 1 3.80 6 240 2055 ---- 4.50B ---- 4.50B 3.90 +.20 1 3.70 6 2060 3.90 4.30B 3.90 3.80A 3.80 +.30 6 3.50 44 2065 ---- 4.10B ---- 4.10B 3.60 +.20 3.40 17 2070 3.80 4.00B 3.80 3.50A 3.50 +.20 4 3.30 3 75 2075 ---- 3.80B ---- 3.80B 3.30 +.20 1200 3.10 7000 2080 ---- 3.60B ---- 3.60B 3.20 +.20 3.00 69 2085 ---- 3.50B ---- 3.50B 3.10 +.20 2.90 2 2090 ---- 3.40B ---- 3.40B 3.00 +.20 2.80 2 74 2095 3.20 3.20 3.20 2.90A 2.80 +.10 2 2.70 5 22 2100 3.10 3.10 3.10 2.80A 2.70 +.20 2 2.50 23 2768 2105 ---- 3.00B ---- 3.00B 2.60 +.20 2.40 15 2110 ---- 2.90B ---- 2.90B 2.50 +.20 2.30 4 18 2115 ---- 2.80B ---- 2.80B 2.40 +.10 2.30 2 15 2120 2.50 2.60B 2.50 2.40A 2.30 +.10 16 2.20 29 2125 ---- 2.50B ---- 2.50B 2.20 +.10 2.10 41 2130 2.30 2.40B 2.30 2.40B 2.20 +.20 33 2.00 39 2135 ---- 2.30B ---- 2.30B 2.10 +.20 1.90 6 2140 2.10 2.30B 2.10 2.30B 2.00 +.10 14 1.90 1 24 2145 ---- 2.20B ---- 2.20B 1.90 +.10 1.80 2150 2.10 2.10 2.10 2.00A 1.90 +.20 10 1.70 1 819 2155 ---- 2.00B ---- 2.00B 1.80 +.10 1.70 1 2160 ---- 1.90B ---- 1.90B 1.70 +.10 1.60 32 2165 ---- 1.80B ---- 1.80B 1.70 +.10 1.60 2170 ---- 1.80B ---- 1.80B 1.60 +.10 1.50 2 4 2175 ---- 1.70B ---- 1.70B 1.50 UNCH 1.50 4 42 2180 ---- 1.60B ---- 1.60B 1.50 +.10 1.40 34 2185 ---- 1.60B ---- 1.60B 1.40 UNCH 1.40 2190 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 1 77 2195 ---- 1.50B ---- 1.50B 1.30 UNCH 1.30 1 2200 1.50 1.50 1.50 1.40A 1.30 UNCH 102 1.30 114 6748 2205 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 1 2210 1.30 1.30 1.30 1.30 1.20 UNCH 1 1.20 3 3 2215 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 1 2220 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 2225 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 5 58 2230 1.20 1.20 1.20 1.20 1.10 +.10 2 1.00 5 18 2235 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 2240 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 1 1 2245 ---- 1.00B ---- 1.00B 1.00 +.10 .90 2250 ---- 1.00B ---- 1.00B .90 UNCH .90 12 2554 2255 ---- ---- ---- ---- .90 UNCH .90 2260 ---- .90B ---- .90B .90 +.10 .80 1 2265 ---- .90B ---- .90B .80 UNCH .80 2 2270 ---- ---- ---- ---- .80 UNCH .80 3 2275 ---- ---- ---- ---- .80 UNCH .80 3 15 2280 ---- .80B ---- .80B .80 +.10 .70 9 2290 ---- ---- ---- ---- .70 UNCH .70 10 2300 ---- .70B ---- .70B .70 +.10 .60 12 1681 2305 ---- .70B ---- ---- .70 +.10 .60 2 2310 ---- ---- ---- ---- .70 +.10 .60 7 23 2320 ---- ---- ---- ---- .60 UNCH .60 47 49 2325 .60 .60 .60 .60 .60 UNCH 41 .60 58 2330 ---- .60B ---- .60B .60 +.10 .50 23 2340 ---- ---- ---- ---- .60 +.10 .50 2 2350 .50 .50 .50 .50 .60 +.10 5 .50 21 2360 ---- ---- ---- ---- .50 UNCH .50 5 2370 ---- ---- ---- ---- .50 UNCH .50 1 2375 ---- ---- ---- ---- .50 +.10 .40 20 85 2400 ---- ---- ---- ---- .40 UNCH 92 .40 87 664 2425 ---- ---- ---- ---- .40 UNCH .40 2 2450 ---- ---- ---- ---- .40 +.10 .30 30 70 2475 ---- ---- ---- ---- .30 UNCH .30 46 2500 ---- ---- ---- ---- .30 UNCH .30 518 2525 ---- ---- ---- ---- .30 UNCH .30 97 2550 ---- ---- ---- ---- .30 UNCH .30 321 2600 .20 .20 .20 .20 .20 UNCH 4 .20 153 2650 ---- ---- ---- ---- .20 UNCH .20 53 2700 .20 .20 .20 .20 .20 UNCH 38 .20 690 2750 ---- ---- ---- ---- .20 UNCH .20 80 2800 ---- ---- ---- ---- .20 UNCH .20 187 2850 .10 .10 .10 .10 .20 UNCH 12 .20 164 2900 ---- ---- ---- ---- .20 UNCH .20 250 2950 ---- ---- ---- ---- .20 UNCH .20 400 3000 ---- ---- ---- ---- .20 UNCH .20 2 868 OG APR23 Gold Option CALL 1000 ---- 785.60B ---- 785.50B 778.70 +8.40 770.30 1025 ---- 760.30B ---- 760.20B 753.70 +8.40 745.30 1050 ---- 735.20B ---- 735.20B 728.70 +8.40 720.30 1075 ---- 710.30B ---- 710.30B 703.70 +8.40 695.30 1100 ---- 685.70B ---- 685.60B 678.70 +8.40 670.30 1125 ---- 660.70B ---- 660.60B 653.70 +8.40 645.30 1150 ---- 635.70B 620.10A 620.10A 628.70 +8.40 620.30 1175 ---- 610.50B 595.10A 595.10A 603.70 +8.40 595.30 1200 ---- 585.80B 570.10A 570.10A 578.70 +8.40 570.30 1225 ---- 560.80B 545.10A 545.10A 553.70 +8.40 545.30 1250 ---- 535.60B 520.00A 520.00A 528.70 +8.40 520.30 1 1275 ---- 510.50B ---- 510.30B 503.70 +8.40 495.30 1300 ---- 485.60B 470.00A 470.00A 478.70 +8.40 470.30 23 1325 ---- 460.70B 445.00A 445.00A 453.70 +8.40 445.30 1350 ---- 435.90B 420.00A 420.00A 428.70 +8.40 420.30 1360 ---- 425.90B 410.00A 410.00A 418.70 +8.40 410.30 1370 ---- 415.90B ---- 415.80B 408.70 +8.40 400.30 1375 ---- 411.10B 395.00A 395.00A 403.70 +8.40 395.30 1380 ---- 405.50B 390.10A 390.10A 398.70 +8.40 390.30 1390 ---- 396.00B ---- 395.90B 388.70 +8.40 380.30 1400 ---- 387.20B 370.10A 387.20B 378.70 +8.40 370.30 26 1410 ---- 375.90B 360.20A 360.20A 368.80 +8.40 360.40 1420 ---- 365.80B 350.10A 350.10A 358.80 +8.30 350.50 1425 ---- 362.40B 345.40A 345.40A 353.90 +8.40 345.50 1430 ---- 355.90B 340.30A 355.90B 348.90 +8.30 340.60 1440 ---- 346.40B 330.40A 346.40B 339.10 +8.40 330.70 1450 ---- 337.80B 320.80A 337.80B 329.20 +8.30 320.90 5 1460 ---- 326.50B 310.90A 326.50B 319.40 +8.30 311.10 1465 ---- 321.60B 306.10A 306.10A 314.50 +8.20 306.30 1470 ---- 316.70B 301.00A 316.70B 309.70 +8.30 301.40 1475 ---- 313.30B 296.40A 313.30B 304.80 +8.30 296.50 1480 ---- 306.80B 291.30A 291.30A 299.90 +8.20 291.70 1485 ---- 302.10B 286.60A 286.60A 295.10 +8.20 286.90 1490 ---- 297.20B 281.90A 297.10B 290.20 +8.20 282.00 1495 ---- 292.40B 276.90A 276.90A 285.40 +8.20 277.20 1500 ---- 289.00B 272.10A 289.00B 280.60 +8.20 272.40 12 1505 ---- 282.70B 267.30A 267.30A 275.80 +8.20 267.60 1510 ---- 277.90B 262.60A 262.60A 271.00 +8.10 262.90 1 1515 ---- 273.20B 257.90A 257.90A 266.20 +8.10 258.10 1 1520 ---- 268.30B 253.10A 253.10A 261.40 +8.00 253.40 1525 ---- 265.00B 248.40A 265.00B 256.60 +8.00 248.60 1530 ---- 258.80B 243.70A 258.80B 251.90 +8.00 243.90 1535 ---- 254.10B 239.00A 239.00A 247.20 +8.00 239.20 1540 ---- 249.40B 234.40A 249.40B 242.50 +8.00 234.50 1545 ---- 244.70B 229.50A 229.50A 237.80 +7.90 229.90 1550 ---- 241.30B 225.00A 241.20B 233.10 +7.90 225.20 1 1 1555 ---- 235.40B 220.30A 220.30A 228.50 +7.90 220.60 1560 ---- 230.60B 215.70A 215.70A 223.80 +7.80 216.00 1565 ---- 226.10B 211.10A 226.10B 219.20 +7.80 211.40 1570 ---- 221.60B 206.60A 221.50B 214.60 +7.70 206.90 1575 ---- 218.10B 202.00A 218.10B 210.10 +7.80 202.30 1580 ---- 212.40B 197.60A 212.30B 205.50 +7.70 197.80 1585 ---- 208.90B 193.00A 208.90B 201.00 +7.70 193.30 2 1590 ---- 204.40B 188.60A 188.60A 196.50 +7.60 188.90 1595 ---- 199.80B 184.10A 199.70B 192.00 +7.50 184.50 7 1600 ---- 195.30B 179.80A 195.20B 187.60 +7.50 180.10 75 1605 182.80 190.90B 175.40A 185.40B 183.20 +7.50 1 175.70 2 1610 182.10 186.40B 171.20A 181.00B 178.80 +7.40 2 171.40 1 5 1615 175.40 182.00B 166.90A 173.50A 174.50 +7.40 1 167.10 1 2 1620 174.20 177.60B 162.80A 169.20A 170.20 +7.30 1 162.90 1 3 1625 ---- 173.30B 158.40A 173.30B 165.90 +7.20 158.70 1 5 1630 ---- 169.00B 154.30A 169.00B 161.70 +7.20 154.50 2 3 1635 ---- 164.70B 150.20A 164.70B 157.50 +7.10 150.40 1 1 1640 ---- 160.50B ---- 160.50B 153.30 +7.00 146.30 1645 ---- 156.30B 142.10A 156.30B 149.20 +6.90 142.30 1650 ---- 152.10B 138.20A 152.00B 145.10 +6.80 138.30 227 1655 141.90 148.10B 134.20A 140.30A 141.10 +6.70 1 134.40 1660 ---- 144.00B 130.30A 130.30A 137.20 +6.70 130.50 4 1665 ---- 140.00B ---- 140.00B 133.20 +6.50 126.70 5 1670 ---- 136.00B 122.80A 136.00B 129.40 +6.50 122.90 56 1675 ---- 132.10B ---- 132.10B 125.50 +6.30 119.20 28 1680 ---- 128.30B 115.40A 128.30B 121.80 +6.30 115.50 6 1685 ---- 124.50B 111.80A 124.50B 118.00 +6.10 111.90 20 1690 ---- 120.70B 108.30A 120.70B 114.40 +6.00 108.40 13 1695 ---- 117.00B ---- 117.00B 110.80 +5.90 104.90 4 1700 ---- 113.40B ---- 113.40B 107.30 +5.80 101.50 749 1705 ---- 109.90B ---- 109.90B 103.80 +5.70 98.10 225 1710 ---- 106.40B ---- 106.40B 100.40 +5.50 94.90 1715 ---- 102.90B ---- 102.90B 97.10 +5.40 91.70 251 1720 ---- 99.60B ---- 99.60B 93.80 +5.30 88.50 101 1725 ---- 96.30B 85.40A 96.30B 90.60 +5.10 1 85.50 323 1730 ---- 93.10B 82.40A 93.10B 87.50 +5.00 82.50 3 1735 ---- 89.90B 79.50A 89.80B 84.50 +4.90 79.60 1 1740 ---- 86.80B 76.70A 86.80B 81.50 +4.70 76.80 151 1745 ---- 83.80B ---- 83.80B 78.60 +4.60 74.00 143 1750 ---- 80.90B 71.20A 80.80B 75.80 +4.50 21 71.30 1 911 1755 ---- 78.10B ---- 78.10B 73.10 +4.40 68.70 1760 ---- 75.30B ---- 75.30B 70.50 +4.30 66.20 1 52 1765 ---- 72.60B 63.70A 63.70A 67.90 +4.10 63.80 1770 ---- 70.00B 61.20A 61.20A 65.40 +4.00 61.40 111 1775 ---- 67.40B 58.90A 58.90A 63.00 +3.90 59.10 15 106 1780 ---- 64.90B ---- 64.90B 60.60 +3.70 56.90 6 1785 ---- 62.50B ---- 62.50B 58.40 +3.70 54.70 1790 ---- 60.20B 52.50A 52.50A 56.20 +3.60 52.60 150 151 1795 ---- 58.00B 50.50A 50.50A 54.00 +3.40 50.60 166 1800 ---- 55.80B 48.60A 48.60A 52.00 +3.30 1 48.70 54 1113 1805 ---- 53.70B ---- 53.70B 50.00 +3.20 46.80 12 1810 ---- 51.70B ---- 51.70B 48.10 +3.10 1 45.00 219 1815 47.30 49.70B 47.30 46.00A 46.20 +2.90 70 43.30 1820 ---- 47.80B ---- 47.80B 44.50 +2.90 41.60 136 1825 44.00 46.00B 44.00 42.40A 42.70 +2.70 39 40.00 66 1830 ---- 44.30B ---- 44.30B 41.10 +2.60 38.50 32 1835 ---- 42.60B ---- 42.60B 39.50 +2.50 37.00 15 1840 ---- 40.90B ---- 40.90B 38.00 +2.40 35.60 67 1845 ---- 39.40B ---- 39.40B 36.50 +2.20 34.30 20 1850 ---- 37.90B 32.90A 32.90A 35.10 +2.10 20 33.00 2 1980 1855 ---- 36.40B ---- 36.40B 33.80 +2.10 31.70 1860 ---- 35.10B ---- 35.10B 32.50 +2.00 30.50 1865 ---- 33.70B ---- 33.70B 31.30 +2.00 29.30 1 1870 ---- 32.50B ---- 32.50B 30.10 +1.90 28.20 1 1875 30.50 31.20B 30.50 31.20B 29.00 +1.90 5 27.10 20 262 1880 29.30 30.00B 29.30 29.40B 27.90 +1.80 2 26.10 6 1885 ---- 28.90B ---- 28.90B 26.80 +1.70 25.10 1 1890 ---- 27.80B ---- 27.80B 25.80 +1.60 1 24.20 506 1895 ---- 26.80B ---- 26.80B 24.80 +1.50 23.30 15 1900 22.10 25.80B 22.10 25.80B 23.90 +1.50 8 22.40 1 1709 1905 ---- 24.80B ---- 24.80B 23.00 +1.40 21.60 1 1910 ---- 23.90B ---- 23.90B 22.10 +1.30 20.80 5 1915 ---- 23.00B ---- 23.00B 21.30 +1.30 20.00 1 1920 ---- 22.20B ---- 22.20B 20.50 +1.20 19.30 4 1925 ---- 21.40B ---- 21.40B 19.80 +1.20 18.60 636 1930 ---- 20.60B ---- 20.60B 19.00 +1.10 17.90 95 1935 18.50 19.90B 18.50 18.30A 18.30 +1.00 6 17.30 65 1940 ---- 19.20B ---- 19.20B 17.70 +1.00 16.70 3 1945 ---- 18.50B ---- 18.50B 17.10 +1.00 16.10 13 1950 ---- 17.80B ---- 17.80B 16.50 +1.00 15.50 2 1850 1955 ---- 17.20B ---- 17.20B 15.90 +.90 15.00 1960 ---- 16.60B ---- 16.50B 15.30 +.90 14.40 19 1965 ---- 16.00B ---- 16.00B 14.80 +.90 13.90 16 1970 ---- 15.40B ---- 15.40B 14.30 +.80 13.50 1 74 1975 ---- 14.90B ---- 14.90B 13.80 +.80 13.00 467 1980 ---- 14.40B ---- 14.40B 13.30 +.70 12.60 247 1985 ---- 13.90B ---- 13.90B 12.80 +.70 12.10 17 1990 ---- 13.40B ---- 13.40B 12.40 +.70 11.70 1995 ---- 12.90B ---- 12.90B 11.90 +.60 11.30 20 2000 ---- 12.50B ---- 12.50B 11.50 +.50 211 11.00 10 1463 2005 ---- 12.10B ---- 12.10B 11.10 +.50 10.60 2010 ---- 11.70B ---- 11.70B 10.80 +.60 10.20 18 31 2015 ---- 11.30B ---- 11.30B 10.40 +.50 9.90 13 2020 ---- 10.90B ---- 10.90B 10.10 +.50 9.60 71 2025 ---- 10.60B ---- 10.60B 9.80 +.50 9.30 3 329 2030 ---- 10.20B ---- 10.20B 9.40 +.40 9.00 6 2035 ---- 9.90B ---- 9.90B 9.10 +.40 8.70 2040 ---- 9.60B ---- 9.60B 8.80 +.40 8.40 40 190 2045 ---- 9.30B ---- 9.30B 8.60 +.50 8.10 5 2050 ---- 9.00B ---- 9.00B 8.30 +.40 7.90 844 2055 ---- 8.70B ---- 8.70B 8.00 +.40 7.60 1 2060 ---- 8.40B ---- 8.40B 7.80 +.40 7.40 10 2065 ---- 8.20B ---- 8.20B 7.50 +.30 7.20 2070 7.90 7.90 7.90 7.30A 7.30 +.30 1 7.00 3 94 2075 7.00 7.70B 7.00 7.00 7.10 +.30 3 6.80 73 2080 ---- 7.40B ---- 7.40B 6.80 +.20 1 6.60 16 2085 ---- 7.20B ---- 7.20B 6.60 +.20 1 6.40 2090 ---- 7.00B ---- 7.00B 6.50 +.30 1 6.20 10 2095 ---- 6.80B ---- 6.80B 6.30 +.30 6.00 6 2100 ---- 6.60B ---- 6.60B 6.10 +.30 212 5.80 828 2105 ---- 6.40B ---- 6.40B 5.90 +.20 5.70 38 2110 ---- 6.20B ---- 6.20B 5.70 +.20 5.50 2115 ---- 6.00B ---- 6.00B 5.60 +.20 5.40 2120 ---- 5.80B ---- 5.80B 5.40 +.20 5.20 59 2125 ---- 5.70B ---- 5.70B 5.20 +.10 5.10 10 2130 4.90 5.50B 4.90 5.50B 5.10 +.20 30 4.90 62 2135 ---- 5.30B ---- 5.30B 4.90 +.10 4.80 2140 ---- 5.20B ---- 5.20B 4.80 +.20 4.60 46 2145 ---- 5.00B ---- 5.00B 4.70 +.20 4.50 2150 4.40 4.90B 4.40 4.90B 4.50 +.10 10 4.40 124 2155 ---- 4.70B ---- 4.70B 4.40 +.20 4.20 2160 ---- 4.60B ---- 4.60B 4.30 +.20 4.10 32 2165 ---- 4.40B ---- 4.40B 4.10 +.10 4.00 2170 ---- 4.30B ---- 4.30B 4.00 +.10 3.90 8 2175 ---- 4.20B ---- 4.20B 3.90 +.10 3.80 46 35 2180 ---- 4.10B ---- 4.10B 3.80 +.10 3.70 9 2185 ---- 4.00B ---- 4.00B 3.70 +.10 3.60 2190 ---- 3.90B ---- 3.80B 3.60 +.10 3.50 66 2195 ---- 3.80B ---- 3.70B 3.50 +.10 3.40 2200 3.30 3.70B 3.30 3.40A 3.40 +.10 60 3.30 1117 2205 ---- 3.50B ---- 3.50B 3.30 +.10 3.20 9 2210 ---- 3.40B ---- 3.40B 3.20 +.10 3.10 2 2215 ---- 3.30B ---- 3.30B 3.10 +.10 3.00 2220 ---- 3.30B ---- 3.30B 3.00 +.10 2.90 2225 ---- 3.20B ---- 3.20B 2.90 +.10 2.80 7 2230 ---- 3.10B ---- 3.10B 2.80 UNCH 2.80 2235 ---- 3.00B ---- 3.00B 2.80 +.10 2.70 4 2240 ---- 2.90B ---- 2.90B 2.70 +.10 2.60 15 2245 ---- 2.80B ---- 2.80B 2.60 +.10 2.50 7 2250 2.70 2.70 2.70 2.60A 2.50 UNCH 30 2.50 869 2255 ---- 2.70B ---- 2.70B 2.50 +.10 2.40 2260 ---- 2.60B ---- 2.60B 2.40 +.10 2.30 15 15 2265 ---- 2.50B ---- 2.50B 2.30 UNCH 2.30 2270 ---- 2.40B ---- 2.40B 2.30 +.10 2.20 2275 ---- 2.40B ---- 2.40B 2.20 UNCH 2.20 114 2280 2.40 2.40 2.20 2.20 2.20 +.10 3 2.10 22 2285 ---- 2.20B ---- 2.20B 2.10 +.10 2.00 6 2290 ---- 2.20B ---- 2.20B 2.10 +.10 2.00 2300 2.10 2.10 2.10 2.10 1.90 UNCH 32 1.90 20 1236 2310 ---- 2.00B ---- 2.00B 1.80 UNCH 1.80 2320 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 15 35 2325 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 46 2330 ---- 1.80B ---- 1.80B 1.70 +.10 1.60 4 2340 ---- 1.70B ---- 1.70B 1.60 +.10 1.50 1 2350 1.50 1.60B 1.50 1.60B 1.50 UNCH 5 1.50 10 512 2360 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 2370 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 57 2375 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 71 2400 1.20 1.20 1.20 1.20 1.20 UNCH 5 1.20 506 2425 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 40 2450 ---- 1.00B ---- 1.00B 1.00 +.10 .90 44 2475 ---- .90B ---- .90B .90 +.10 .80 2500 ---- .80B ---- .80B .80 +.10 .70 772 2525 ---- .70B ---- .70B .70 +.10 .60 30 2550 ---- ---- ---- ---- .70 +.10 .60 29 2700 ---- ---- ---- ---- .40 UNCH .40 20 662 3000 ---- ---- ---- ---- .20 -.10 .30 5 256 OG MAY23 Gold Option CALL 1000 ---- 800.40B ---- 800.20B 793.90 +8.20 785.70 1025 ---- 775.30B ---- 775.10B 768.90 +8.20 760.70 1050 ---- 750.10B ---- 750.10B 743.90 +8.20 735.70 1075 ---- 725.50B ---- 725.30B 718.90 +8.20 710.70 1100 ---- 700.40B ---- 700.30B 693.90 +8.20 685.70 1125 ---- 675.30B ---- 675.30B 668.90 +8.20 660.70 1150 ---- 650.30B ---- 650.30B 643.90 +8.20 635.70 1175 ---- 625.70B ---- 625.60B 618.90 +8.20 610.70 1200 ---- 600.50B ---- 600.30B 593.90 +8.20 585.70 1225 ---- 575.80B ---- 575.70B 568.90 +8.20 560.70 1250 ---- 550.60B ---- 550.60B 543.90 +8.20 535.70 1 1275 ---- 525.60B ---- 525.60B 518.90 +8.20 510.70 1300 ---- 500.70B ---- 500.70B 493.90 +8.20 485.70 9 1325 ---- 475.60B ---- 475.60B 468.90 +8.20 460.70 1350 ---- 450.70B ---- 450.40B 443.90 +8.20 435.70 1375 ---- 427.30B ---- 427.20B 418.90 +8.20 410.70 1380 ---- 420.60B ---- 420.50B 413.90 +8.20 405.70 1390 ---- 410.80B ---- 410.80B 404.00 +8.20 395.80 1400 ---- 402.50B 385.70A 385.70A 394.00 +8.10 385.90 1410 ---- 391.00B ---- 391.00B 384.10 +8.10 376.00 1420 ---- 381.10B 366.00A 366.00A 374.20 +8.10 366.10 1425 ---- 377.80B 361.10A 361.10A 369.30 +8.10 361.20 1430 ---- 371.20B ---- 371.10B 364.40 +8.10 356.30 1440 ---- 361.50B 346.40A 346.40A 354.60 +8.10 346.50 1450 ---- 353.30B ---- 353.20B 344.80 +8.10 336.70 1460 ---- 342.00B ---- 342.00B 335.00 +8.00 327.00 1470 ---- 332.40B 317.20A 317.20A 325.30 +8.00 317.30 1475 ---- 329.00B 312.40A 312.40A 320.50 +8.00 312.50 1480 ---- 322.60B 307.60A 307.60A 315.70 +8.00 307.70 1485 ---- 317.80B 302.70A 302.70A 310.80 +7.90 302.90 1490 ---- 313.00B 297.90A 297.90A 306.00 +7.90 298.10 1495 ---- 308.30B ---- 308.30B 301.20 +7.90 293.30 1500 ---- 304.90B 288.40A 288.40A 296.50 +8.00 288.50 1505 ---- 298.90B 283.60A 283.60A 291.70 +7.90 283.80 1510 ---- 293.80B 278.80A 278.80A 286.90 +7.80 279.10 1515 ---- 289.10B 274.00A 274.00A 282.20 +7.80 274.40 1520 ---- 284.20B 269.40A 269.40A 277.50 +7.80 269.70 1525 ---- 281.10B 264.80A 264.80A 272.80 +7.80 265.00 1530 ---- 275.20B 260.10A 260.10A 268.10 +7.80 260.30 1535 ---- 270.30B 255.30A 255.30A 263.40 +7.70 255.70 1540 ---- 265.70B 250.80A 250.80A 258.80 +7.70 251.10 1545 ---- 260.90B 246.20A 246.20A 254.10 +7.60 246.50 1550 ---- 257.70B ---- 257.70B 249.50 +7.60 241.90 3 1555 ---- 251.70B 237.20A 237.20A 244.90 +7.60 237.30 1560 ---- 247.00B 232.60A 232.60A 240.30 +7.50 232.80 1565 ---- 242.50B 228.10A 228.10A 235.80 +7.60 228.20 1570 ---- 237.90B ---- 237.90B 231.20 +7.50 223.70 1575 ---- 234.70B 219.10A 219.10A 226.70 +7.50 219.20 1580 ---- 230.20B 214.70A 214.70A 222.20 +7.40 214.80 1 1585 ---- 225.70B 210.30A 210.30A 217.80 +7.40 210.40 1590 ---- 221.20B 205.80A 205.80A 213.30 +7.30 206.00 1595 ---- 216.70B ---- 216.70B 208.90 +7.30 201.60 1600 ---- 212.30B 197.10A 212.30B 204.50 +7.30 197.20 1605 ---- 207.90B ---- 207.90B 200.20 +7.30 192.90 1610 ---- 203.50B ---- 203.50B 195.80 +7.10 188.70 1615 ---- 199.20B ---- 199.20B 191.60 +7.20 184.40 1620 ---- 194.80B ---- 194.80B 187.30 +7.10 180.20 1625 ---- 190.50B ---- 190.50B 183.10 +7.10 176.00 1630 ---- 186.30B 171.60A 171.60A 178.90 +7.00 171.90 2 1635 ---- 182.10B 167.60A 167.60A 174.70 +6.90 167.80 1 1640 ---- 177.90B 163.50A 163.50A 170.60 +6.90 163.70 1645 ---- 173.70B 159.50A 159.50A 166.50 +6.80 159.70 1650 ---- 169.60B 155.50A 155.50A 162.50 +6.80 155.70 1655 ---- 165.60B ---- 165.60B 158.50 +6.70 151.80 1660 ---- 161.50B ---- 161.50B 154.50 +6.60 147.90 5 1665 ---- 157.50B 143.90A 143.90A 150.60 +6.50 144.10 1670 ---- 153.60B ---- 153.60B 146.80 +6.50 140.30 2 1675 ---- 149.70B ---- 149.70B 143.00 +6.50 136.50 3 1680 ---- 145.90B ---- 145.90B 139.20 +6.40 132.80 4 1685 ---- 142.10B ---- 142.10B 135.50 +6.30 129.20 1690 ---- 138.30B ---- 138.30B 131.80 +6.20 125.60 4 1695 ---- 134.60B ---- 134.60B 128.20 +6.10 122.10 1700 ---- 131.00B ---- 131.00B 124.70 +6.00 118.70 26 1705 ---- 127.40B ---- 127.40B 121.20 +5.90 115.30 1 1710 ---- 123.90B ---- 123.90B 117.70 +5.80 111.90 1715 ---- 120.40B ---- 120.40B 114.40 +5.70 108.70 1 1720 ---- 117.00B ---- 117.00B 111.00 +5.50 105.50 4 1725 ---- 113.60B ---- 113.60B 107.80 +5.50 102.30 1730 ---- 110.30B ---- 110.20B 104.60 +5.40 99.20 1735 ---- 107.10B 96.10A 107.10B 101.50 +5.30 96.20 1740 ---- 103.90B ---- 103.90B 98.40 +5.10 93.30 4 1745 ---- 100.80B ---- 100.80B 95.40 +5.00 90.40 1750 ---- 97.80B 87.50A 97.80B 92.50 +4.90 87.60 105 1755 ---- 94.80B ---- 94.80B 89.60 +4.80 84.80 1760 ---- 91.90B 82.10A 91.90B 86.80 +4.60 82.20 1765 ---- 89.10B 79.50A 79.50A 84.10 +4.50 79.60 10 1770 ---- 86.30B ---- 86.30B 81.50 +4.50 77.00 1775 ---- 83.60B ---- 83.60B 78.90 +4.40 74.50 257 1780 ---- 81.00B ---- 81.00B 76.30 +4.20 72.10 1785 ---- 78.40B ---- 78.40B 73.90 +4.10 69.80 1 1790 ---- 75.90B ---- 75.90B 71.50 +4.00 67.50 1795 ---- 73.50B ---- 73.50B 69.20 +3.90 65.30 1800 ---- 71.10B ---- 71.10B 66.90 +3.80 63.10 215 1805 ---- 68.80B ---- 68.80B 64.70 +3.60 61.10 1810 ---- 66.60B ---- 66.60B 62.60 +3.60 59.00 1815 ---- 64.40B ---- 64.40B 60.50 +3.40 57.10 1 1820 ---- 62.30B ---- 62.30B 58.60 +3.40 55.20 1825 ---- 60.30B ---- 60.30B 56.60 +3.20 53.40 100 1830 ---- 58.30B ---- 58.30B 54.80 +3.20 51.60 4 1835 ---- 56.40B ---- 56.40B 52.90 +3.00 49.90 5 1840 ---- 54.60B ---- 54.60B 51.20 +3.00 48.20 10 1845 ---- 52.80B ---- 52.80B 49.50 +2.90 46.60 1850 ---- 51.10B ---- 51.10B 47.90 +2.80 45.10 2 510 1855 ---- 49.40B ---- 49.40B 46.30 +2.70 43.60 1860 ---- 47.80B ---- 47.80B 44.80 +2.60 42.20 1865 ---- 46.30B ---- 46.30B 43.30 +2.50 40.80 10 1870 ---- 44.80B ---- 44.80B 41.90 +2.40 39.50 1875 ---- 43.30B ---- 43.30B 40.50 +2.30 38.20 72 1880 ---- 41.90B ---- 41.90B 39.20 +2.30 36.90 1885 ---- 40.60B ---- 40.60B 37.90 +2.20 35.70 1890 ---- 39.30B ---- 39.30B 36.70 +2.10 34.60 7 1895 ---- 38.00B ---- 38.00B 35.50 +2.00 33.50 6 1900 ---- 36.80B ---- 36.80B 34.40 +2.00 32.40 610 1905 ---- 35.60B ---- 35.60B 33.30 +1.90 31.40 1 1910 ---- 34.50B ---- 34.50B 32.20 +1.80 30.40 2 1915 ---- 33.40B ---- 33.40B 31.20 +1.80 29.40 1920 ---- 32.30B ---- 32.30B 30.20 +1.70 28.50 1 1925 ---- 31.30B ---- 31.30B 29.20 +1.60 27.60 600 1930 ---- 30.30B ---- 30.30B 28.30 +1.60 26.70 5 1935 ---- 29.40B ---- 29.40B 27.40 +1.50 25.90 1940 ---- 28.50B ---- 28.50B 26.60 +1.50 25.10 1945 ---- 27.60B ---- 27.60B 25.80 +1.50 24.30 1950 ---- 26.80B ---- 26.80B 25.00 +1.40 23.60 6 1955 ---- 25.90B ---- 25.90B 24.20 +1.30 22.90 1960 ---- 25.10B ---- 25.10B 23.50 +1.30 22.20 1965 ---- 24.40B ---- 24.40B 22.70 +1.20 21.50 10 1970 ---- 23.60B ---- 23.60B 22.10 +1.20 20.90 1975 ---- 22.90B ---- 22.90B 21.40 +1.20 20.20 1980 ---- 22.20B ---- 22.20B 20.70 +1.10 19.60 2 1985 ---- 21.60B ---- 21.60B 20.10 +1.10 19.00 1990 ---- 20.90B ---- 20.90B 19.50 +1.00 18.50 1995 ---- 20.30B ---- 20.30B 19.00 +1.10 17.90 2000 18.90 19.70B 18.90 18.40A 18.40 +1.00 16 17.40 34 2005 ---- 19.10B ---- 19.10B 17.90 +1.00 16.90 2010 ---- 18.60B ---- 18.60B 17.30 +.90 16.40 2015 ---- 18.00B ---- 18.00B 16.80 +.80 16.00 2020 ---- 17.50B ---- 17.50B 16.40 +.90 15.50 2025 ---- 17.00B ---- 17.00B 15.90 +.80 15.10 22 2030 ---- 16.50B ---- 16.50B 15.40 +.80 14.60 7 2035 ---- 16.10B ---- 16.10B 15.00 +.80 14.20 2040 ---- 15.70B ---- 15.70B 14.60 +.80 13.80 2045 ---- 15.20B ---- 15.20B 14.20 +.80 13.40 2050 ---- 14.80B ---- 14.80B 13.80 +.70 13.10 4 2055 ---- 14.40B ---- 14.40B 13.40 +.70 12.70 2060 ---- 14.00B ---- 14.00B 13.00 +.60 12.40 2065 ---- 13.60B ---- 13.60B 12.70 +.70 12.00 2070 ---- 13.20B ---- 13.20B 12.40 +.70 11.70 1 2075 ---- 12.90B ---- 12.90B 12.00 +.60 11.40 2080 ---- 12.50B ---- 12.50B 11.70 +.60 11.10 2085 ---- 12.10B ---- 12.10B 11.40 +.60 10.80 2090 ---- 11.80B ---- 11.80B 11.10 +.60 10.50 2095 ---- 11.50B ---- 11.50B 10.80 +.60 10.20 2100 ---- 11.20B ---- 11.20B 10.50 +.50 10.00 6 2105 ---- 10.90B ---- 10.90B 10.20 +.50 9.70 1 4 2110 ---- 10.60B ---- 10.60B 10.00 +.50 9.50 2115 ---- 10.30B ---- 10.30B 9.70 +.50 9.20 5 2120 ---- 10.00B ---- 10.00B 9.40 +.40 9.00 1 2125 ---- 9.80B ---- 9.80B 9.20 +.40 8.80 1 2130 ---- 9.50B ---- 9.50B 9.00 +.50 8.50 2135 ---- 9.30B ---- 9.30B 8.70 +.40 8.30 2140 ---- 9.10B ---- 9.10B 8.50 +.40 8.10 1 2145 ---- 8.80B ---- 8.80B 8.30 +.40 7.90 2150 ---- 8.60B ---- 8.60B 8.10 +.40 7.70 2155 ---- 8.40B ---- 8.40B 7.90 +.40 7.50 2160 ---- 8.20B ---- 8.20B 7.70 +.30 7.40 2165 ---- 8.00B ---- 8.00B 7.50 +.30 7.20 2170 ---- 7.80B ---- 7.80B 7.30 +.30 7.00 1 2175 ---- 7.60B ---- 7.60B 7.10 +.30 6.80 2180 ---- 7.40B ---- 7.40B 6.90 +.20 6.70 2185 ---- 7.20B ---- 7.20B 6.80 +.30 6.50 2190 ---- 7.10B ---- 7.10B 6.60 +.20 6.40 11 2195 ---- 6.90B ---- 6.90B 6.40 +.20 6.20 2200 6.50 6.70B 6.50 6.70B 6.30 +.20 50 6.10 2 2205 ---- 6.60B ---- 6.60B 6.10 +.20 5.90 2210 ---- 6.40B ---- 6.40B 6.00 +.20 5.80 2215 ---- 6.30B ---- 6.30B 5.80 +.10 5.70 2220 ---- 6.10B ---- 6.10B 5.70 +.20 3 5.50 2225 ---- 6.00B ---- 6.00B 5.60 +.20 5.40 2230 ---- 5.80B ---- 5.80B 5.40 +.10 5.30 2235 ---- 5.70B ---- 5.70B 5.30 +.10 5.20 2240 ---- 5.60B ---- 5.60B 5.20 +.10 5.10 2245 ---- 5.40B ---- 5.40B 5.10 +.20 4.90 2250 5.00 5.30B 5.00 5.00 5.00 +.20 13 4.80 4 2255 ---- 5.20B ---- 5.20B 4.80 +.10 4.70 2260 ---- 5.10B ---- 5.10B 4.70 +.10 4.60 2265 ---- 4.90B ---- 4.90B 4.60 +.10 4.50 2270 ---- 4.80B ---- 4.80B 4.50 +.10 4.40 2275 ---- 4.70B ---- 4.70B 4.40 +.10 4.30 7 2280 ---- 4.60B ---- 4.60B 4.30 +.10 4.20 2290 ---- 4.40B ---- 4.40B 4.10 +.10 4.00 2300 ---- 4.20B ---- 4.20B 3.90 +.10 3.80 1 15 2310 ---- 4.00B ---- 4.00B 3.80 +.10 3.70 2320 ---- 3.90B ---- 3.90B 3.60 +.10 3 3.50 7 2325 ---- 3.80B ---- 3.80B 3.50 +.10 3.40 2330 ---- 3.70B ---- 3.70B 3.50 +.10 3.40 2340 ---- 3.50B ---- 3.50B 3.30 +.10 3.20 2350 ---- 3.40B ---- 3.40B 3.20 +.10 3.10 7 2360 ---- 3.20B ---- 3.20B 3.00 +.10 2.90 2370 ---- 3.10B ---- 3.10B 2.90 +.10 2.80 2375 ---- 3.00B ---- 3.00B 2.80 UNCH 2.80 30 2400 ---- 2.70B ---- 2.70B 2.60 +.10 2.50 70 2425 ---- 2.40B ---- 2.40B 2.30 +.10 2.20 30 2450 ---- 2.20B ---- 2.20B 2.10 +.10 2.00 2 2475 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 2500 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 30 2525 ---- ---- ---- ---- 1.60 UNCH 1.60 2550 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 5 2750 ---- ---- ---- ---- .80 -.10 .90 20 39 OG JUN23 Gold Option CALL 1000 ---- 800.00B ---- 800.00B 793.90 +8.20 785.70 1025 ---- 775.10B ---- 775.10B 768.90 +8.20 760.70 1050 ---- 750.20B ---- 750.20B 743.90 +8.20 735.70 1060 ---- 740.10B ---- 740.10B 733.90 +8.20 725.70 1070 ---- 730.40B ---- 730.20B 723.90 +8.20 715.70 1075 ---- 725.10B ---- 724.60B 718.90 +8.20 710.70 1080 ---- 720.20B ---- 720.00B 713.90 +8.20 705.70 1090 ---- 710.10B ---- 709.60B 703.90 +8.20 695.70 1100 ---- 700.30B ---- 700.30B 693.90 +8.20 685.70 1110 ---- 690.10B ---- 689.50B 683.90 +8.20 675.70 1120 ---- 680.20B ---- 680.20B 673.90 +8.20 665.70 1125 ---- 675.30B ---- 675.30B 668.90 +8.20 660.70 1130 ---- 670.30B ---- 670.30B 663.90 +8.20 655.70 1140 ---- 660.30B ---- 660.30B 653.90 +8.20 645.70 1150 ---- 650.20B ---- 649.60B 643.90 +8.20 635.70 1155 ---- 645.20B ---- 645.20B 638.90 +8.20 630.70 1160 ---- 640.20B ---- 640.20B 633.90 +8.20 625.70 1165 ---- 635.30B ---- 635.30B 628.90 +8.20 620.70 1170 ---- 630.30B ---- 630.30B 623.90 +8.20 615.70 1175 ---- 625.30B ---- 625.30B 618.90 +8.20 610.70 1180 ---- 620.30B ---- 620.30B 613.90 +8.20 605.70 1185 ---- 615.40B ---- 615.40B 608.90 +8.20 600.70 1190 ---- 610.30B ---- 610.30B 603.90 +8.20 595.70 1195 ---- 605.40B ---- 605.40B 598.90 +8.20 590.70 1200 ---- 600.30B ---- 600.30B 593.90 +8.20 585.70 1205 ---- 595.40B ---- 595.40B 588.90 +8.20 580.70 1210 ---- 590.00B ---- 589.90B 583.90 +8.20 575.70 1215 ---- 585.40B ---- 585.40B 578.90 +8.20 570.70 1220 ---- 580.30B ---- 580.30B 573.90 +8.20 565.70 1225 ---- 575.40B ---- 575.20B 568.90 +8.20 560.70 1230 ---- 570.30B ---- 570.30B 563.90 +8.20 555.70 1235 ---- 565.30B ---- 565.30B 558.90 +8.20 550.70 1240 ---- 560.50B ---- 560.30B 553.90 +8.20 545.70 1245 ---- 555.30B ---- 555.10B 548.90 +8.20 540.70 1250 ---- 550.10B ---- 550.00B 543.90 +8.20 535.70 1255 ---- 545.50B ---- 545.50B 538.90 +8.20 530.70 1260 ---- 540.70B ---- 540.60B 533.90 +8.20 525.70 1265 ---- 535.40B ---- 535.40B 528.90 +8.20 520.70 1270 ---- 530.10B ---- 529.90B 523.90 +8.20 515.70 1275 ---- 525.10B ---- 525.00B 518.90 +8.20 510.70 1280 ---- 520.70B ---- 520.50B 513.90 +8.20 505.70 1285 ---- 515.40B ---- 515.20B 508.90 +8.20 500.70 1290 ---- 510.10B ---- 509.90B 503.90 +8.20 495.70 1295 ---- 505.40B ---- 505.30B 498.90 +8.20 490.70 1300 ---- 500.60B ---- 500.60B 493.90 +8.20 485.70 1305 ---- 495.50B ---- 495.50B 488.90 +8.20 480.70 1310 ---- 490.50B ---- 490.40B 483.90 +8.20 475.70 1315 ---- 485.80B ---- 485.70B 478.90 +8.20 470.70 1320 ---- 480.60B ---- 480.60B 473.90 +8.20 465.70 1325 ---- 476.40B ---- 476.40B 468.90 +8.20 460.70 1330 ---- 470.60B ---- 470.50B 463.90 +8.20 455.70 1335 ---- 465.60B ---- 465.50B 458.90 +8.20 450.70 1340 ---- 460.20B ---- 460.10B 453.90 +8.20 445.70 1345 ---- 455.30B ---- 455.30B 448.90 +8.20 440.70 1350 ---- 452.30B ---- 452.30B 443.90 +8.20 435.70 1355 ---- 445.60B ---- 445.50B 438.90 +8.20 430.70 1360 ---- 440.60B ---- 440.60B 433.90 +8.20 425.70 1365 ---- 435.50B ---- 435.30B 429.00 +8.20 420.80 1370 ---- 430.70B ---- 430.60B 424.00 +8.20 415.80 1375 ---- 427.60B ---- 427.60B 419.00 +8.10 410.90 1380 ---- 420.80B ---- 420.80B 414.10 +8.20 405.90 1385 ---- 415.90B ---- 415.90B 409.10 +8.10 401.00 1390 ---- 411.00B ---- 411.00B 404.20 +8.20 396.00 1395 ---- 406.00B ---- 405.90B 399.30 +8.20 391.10 1400 ---- 402.90B ---- 402.80B 394.30 +8.10 386.20 86 1405 ---- 396.10B ---- 396.00B 389.40 +8.10 381.30 1410 ---- 391.30B ---- 391.20B 384.50 +8.10 376.40 1415 ---- 386.40B ---- 386.40B 379.60 +8.00 371.60 1420 ---- 381.50B ---- 381.50B 374.70 +8.00 366.70 1425 ---- 378.50B ---- 378.50B 369.90 +8.10 361.80 1430 ---- 371.70B ---- 371.70B 365.00 +8.00 357.00 1435 ---- 366.90B ---- 366.90B 360.20 +8.10 352.10 1440 ---- 362.20B ---- 362.00B 355.30 +8.00 347.30 1445 ---- 357.10B 342.40A 342.40A 350.50 +8.00 342.50 1450 ---- 354.20B ---- 354.20B 345.70 +8.00 337.70 1455 ---- 347.70B ---- 347.70B 340.80 +7.90 332.90 1460 ---- 342.80B ---- 342.80B 336.00 +7.90 328.10 1465 ---- 338.00B ---- 338.00B 331.30 +7.90 323.40 1470 ---- 333.20B 318.50A 318.50A 326.50 +7.90 318.60 1475 ---- 330.20B 313.80A 313.80A 321.70 +7.80 313.90 1480 ---- 323.70B 309.00A 309.00A 317.00 +7.90 309.10 1485 ---- 319.00B 304.30A 304.30A 312.20 +7.80 304.40 200 1490 ---- 314.20B 299.60A 299.60A 307.50 +7.80 299.70 1495 ---- 309.50B ---- 309.50B 302.80 +7.80 295.00 1500 ---- 306.50B 290.20A 290.20A 298.10 +7.80 290.30 1505 ---- 299.90B ---- 299.80B 293.40 +7.70 285.70 1510 ---- 295.40B 280.90A 280.90A 288.80 +7.70 281.10 1515 ---- 290.80B 276.30A 276.30A 284.10 +7.70 276.40 1520 ---- 285.90B 271.70A 271.70A 279.50 +7.70 271.80 1525 ---- 283.10B ---- 283.10B 274.90 +7.70 267.20 1530 ---- 276.90B 262.60A 262.60A 270.30 +7.60 262.70 1535 ---- 272.20B ---- 272.20B 265.70 +7.60 258.10 1540 ---- 267.70B ---- 267.70B 261.20 +7.60 253.60 1545 ---- 263.20B ---- 263.20B 256.70 +7.60 249.10 1550 ---- 260.20B 244.50A 244.50A 252.10 +7.50 244.60 1555 ---- 255.70B ---- 255.70B 247.70 +7.50 240.20 1560 ---- 251.20B ---- 251.20B 243.20 +7.50 235.70 1565 ---- 246.70B ---- 246.70B 238.80 +7.50 231.30 1570 ---- 242.30B ---- 242.30B 234.30 +7.40 226.90 1575 ---- 237.80B ---- 237.80B 230.00 +7.40 222.60 1580 ---- 233.40B ---- 233.40B 225.60 +7.40 218.20 1585 ---- 229.00B ---- 229.00B 221.30 +7.40 213.90 1590 ---- 224.70B ---- 224.70B 217.00 +7.30 209.70 1595 ---- 220.40B ---- 220.40B 212.70 +7.30 205.40 1600 ---- 216.10B ---- 216.10B 208.40 +7.20 201.20 1 1605 ---- 211.80B 197.00A 197.00A 204.20 +7.10 197.10 1610 ---- 207.50B ---- 207.50B 200.00 +7.10 192.90 1615 ---- 203.30B ---- 203.30B 195.90 +7.10 188.80 1620 ---- 199.10B ---- 199.10B 191.80 +7.10 184.70 1625 ---- 195.00B ---- 195.00B 187.70 +7.00 180.70 1630 ---- 190.90B ---- 190.90B 183.70 +7.00 176.70 1635 ---- 186.80B ---- 186.80B 179.60 +6.90 172.70 1640 ---- 182.70B ---- 182.60B 175.70 +6.90 168.80 1645 ---- 178.70B ---- 178.70B 171.80 +6.90 164.90 1650 ---- 174.80B ---- 174.80B 167.90 +6.80 161.10 1 1655 ---- 170.80B ---- 170.80B 164.00 +6.70 157.30 1660 ---- 167.00B ---- 167.00B 160.20 +6.60 153.60 50 1665 ---- 163.10B ---- 163.10B 156.50 +6.70 149.80 30 1670 ---- 159.30B ---- 159.30B 152.70 +6.50 146.20 90 1675 ---- 155.50B ---- 155.50B 149.10 +6.50 142.60 313 1680 ---- 151.80B ---- 151.80B 145.50 +6.50 139.00 2 1685 ---- 148.20B ---- 148.20B 141.90 +6.40 135.50 1 1690 ---- 144.60B ---- 144.60B 138.40 +6.30 132.10 1695 ---- 141.00B ---- 141.00B 134.90 +6.20 128.70 2 1700 ---- 137.50B ---- 137.50B 131.50 +6.20 125.30 6 1272 1705 ---- 134.10B ---- 134.10B 128.10 +6.00 122.10 1710 ---- 130.70B ---- 130.70B 124.80 +5.90 118.90 1715 ---- 127.30B ---- 127.30B 121.60 +5.90 115.70 5 1720 ---- 124.10B ---- 124.10B 118.40 +5.80 112.60 1725 ---- 120.80B ---- 120.80B 115.20 +5.60 109.60 80 1730 ---- 117.70B ---- 117.70B 112.20 +5.50 106.70 1 1735 ---- 114.50B ---- 114.50B 109.20 +5.40 103.80 200 1740 ---- 111.50B ---- 111.50B 106.20 +5.20 101.00 1 1745 ---- 108.50B ---- 108.50B 103.30 +5.10 98.20 20 1750 ---- 105.60B ---- 105.60B 100.50 +5.00 95.50 585 1755 ---- 102.70B ---- 102.70B 97.70 +4.80 92.90 1760 ---- 99.90B ---- 99.90B 95.00 +4.70 90.30 30 1765 ---- 97.10B ---- 97.10B 92.30 +4.60 87.70 21 1770 ---- 94.40B ---- 94.40B 89.80 +4.60 85.20 1 1775 ---- 91.90B ---- 91.90B 87.20 +4.50 82.70 205 1780 ---- 89.30B ---- 89.30B 84.70 +4.30 80.40 1785 ---- 86.80B ---- 86.80B 82.30 +4.30 78.00 1790 ---- 84.40B ---- 84.40B 80.00 +4.20 75.80 10 1795 ---- 82.00B ---- 82.00B 77.70 +4.10 73.60 1800 ---- 79.70B ---- 79.70B 75.40 +4.00 4 71.40 1473 1805 ---- 77.40B ---- 77.40B 73.30 +3.90 69.40 4 1810 ---- 75.20B ---- 75.20B 71.20 +3.80 67.40 22 47 1815 ---- 73.10B ---- 73.10B 69.10 +3.60 65.50 1820 ---- 71.00B ---- 71.00B 67.10 +3.50 63.60 53 1825 ---- 69.00B ---- 69.00B 65.20 +3.40 61.80 107 1830 ---- 67.00B ---- 67.00B 63.30 +3.20 60.10 1835 ---- 65.10B ---- 65.10B 61.50 +3.20 58.30 1840 ---- 63.30B ---- 63.30B 59.70 +3.00 56.70 2 1845 ---- 61.50B ---- 61.50B 58.00 +2.90 55.10 5 1850 58.20 59.70B 58.20 56.30A 56.40 +2.90 1 53.50 7 2967 1855 ---- 58.10B ---- 58.10B 54.80 +2.90 51.90 7 1860 ---- 56.40B ---- 56.40B 53.20 +2.70 50.50 4 1865 ---- 54.80B ---- 54.80B 51.70 +2.70 49.00 16 1870 ---- 53.30B ---- 53.30B 50.20 +2.60 47.60 12 1875 ---- 51.80B ---- 51.80B 48.80 +2.50 46.30 211 1880 ---- 50.40B ---- 50.40B 47.40 +2.50 44.90 1885 ---- 49.00B ---- 49.00B 46.10 +2.40 43.70 1890 ---- 47.60B ---- 47.60B 44.80 +2.40 42.40 1895 ---- 46.30B ---- 46.30B 43.60 +2.30 41.30 1900 ---- 45.00B ---- 45.00B 42.40 +2.30 40.10 2326 1905 ---- 43.80B ---- 43.80B 41.20 +2.20 39.00 14 1910 ---- 42.60B ---- 42.60B 40.10 +2.20 37.90 5 1915 ---- 41.40B ---- 41.40B 39.00 +2.10 36.90 1920 ---- 40.30B ---- 40.30B 37.90 +2.00 35.90 8 1925 ---- 39.20B ---- 39.20B 36.90 +1.90 35.00 243 1930 ---- 38.20B ---- 38.20B 35.90 +1.90 34.00 31 1935 ---- 37.10B ---- 37.10B 35.00 +1.90 33.10 28 1940 ---- 36.10B ---- 36.10B 34.00 +1.70 32.30 7 1945 ---- 35.20B ---- 35.20B 33.10 +1.70 31.40 14 1950 32.90 34.20B 32.70 32.20A 32.20 +1.60 2 30.60 8565 1955 ---- 33.30B ---- 33.30B 31.40 +1.60 29.80 1960 ---- 32.50B ---- 32.50B 30.60 +1.60 29.00 14 1965 ---- 31.60B ---- 31.60B 29.80 +1.50 28.30 1970 ---- 30.80B ---- 30.80B 29.00 +1.50 27.50 1975 ---- 30.00B ---- 30.00B 28.20 +1.40 26.80 33 1980 ---- 29.30B ---- 29.30B 27.50 +1.40 26.10 5 1985 ---- 28.50B ---- 28.50B 26.80 +1.30 25.50 1990 ---- 27.80B ---- 27.80B 26.10 +1.30 24.80 1995 ---- 27.10B ---- 27.10B 25.50 +1.30 24.20 2000 24.90 26.30B 24.90 24.80A 24.80 +1.20 1034 23.60 1 3597 2005 ---- 25.70B ---- 25.70B 24.20 +1.20 23.00 2010 23.50 25.10B 23.50 25.10B 23.60 +1.20 10 22.40 1 2015 ---- 24.50B ---- 24.50B 23.00 +1.10 21.90 2020 ---- 23.90B ---- 23.90B 22.40 +1.10 21.30 494 2025 21.70 23.30B 21.70 23.30B 21.90 +1.10 28 20.80 55 2030 ---- 22.70B ---- 22.70B 21.30 +1.00 20.30 2035 ---- 22.20B ---- 22.20B 20.80 +1.00 19.80 2040 ---- 21.60B ---- 21.60B 20.30 +1.00 19.30 1 2045 ---- 21.10B ---- 21.10B 19.80 +.90 18.90 2050 ---- 20.60B ---- 20.60B 19.30 +.90 18.40 1655 2055 ---- 20.10B ---- 20.10B 18.80 +.80 18.00 2060 ---- 19.60B ---- 19.60B 18.40 +.90 17.50 2065 ---- 19.20B ---- 19.20B 18.00 +.90 17.10 2070 ---- 18.70B ---- 18.70B 17.50 +.80 16.70 4 2075 ---- 18.30B ---- 18.30B 17.10 +.80 16.30 610 2080 ---- 17.90B ---- 17.90B 16.70 +.70 16.00 2085 ---- 17.50B ---- 17.50B 16.30 +.70 15.60 2090 ---- 17.00B ---- 17.00B 15.90 +.70 15.20 2095 16.00 16.70B 16.00 15.70A 15.60 +.70 5 14.90 2100 15.30 16.30B 15.20 16.30B 15.20 +.70 413 14.50 5 1215 2105 ---- 15.90B ---- 15.90B 14.90 +.70 14.20 2110 ---- 15.50B ---- 15.50B 14.50 +.60 13.90 6 6 2115 14.60 15.20B 14.60 14.20A 14.20 +.60 5 13.60 1 1 2120 ---- 14.90B ---- 14.90B 13.90 +.60 13.30 5 5 2125 ---- 14.50B ---- 14.50B 13.50 +.50 13.00 73 2130 ---- 14.20B ---- 14.20B 13.20 +.50 12.70 3 2135 ---- 13.90B ---- 13.90B 12.90 +.50 12.40 7 2140 ---- 13.60B ---- 13.60B 12.70 +.50 12.20 2145 ---- 13.30B ---- 13.30B 12.40 +.50 11.90 2150 12.50 13.00B 12.50 12.10A 12.10 +.40 6 11.70 40 1237 2155 ---- 12.70B ---- 12.70B 11.80 +.40 11.40 2160 ---- 12.40B ---- 12.40B 11.60 +.40 11.20 2165 ---- 12.20B ---- 12.20B 11.30 +.40 10.90 6 6 2170 ---- 11.90B ---- 11.90B 11.10 +.40 10.70 2 2175 ---- 11.60B ---- 11.60B 10.90 +.40 10.50 19 2180 11.00 11.40B 11.00 10.70A 10.60 +.30 8 10.30 1 2 2185 ---- 11.20B ---- 11.20B 10.40 +.30 10.10 2190 ---- 10.90B ---- 10.90B 10.20 +.30 9.90 1 2195 ---- 10.70B ---- 10.70B 10.00 +.30 9.70 2200 9.90 10.50B 9.70 10.50B 9.80 +.30 501 9.50 1317 2205 ---- 10.30B ---- 10.30B 9.60 +.30 9.30 2210 ---- 10.00B ---- 10.00B 9.40 +.30 9.10 2215 ---- 9.80B ---- 9.80B 9.20 +.20 9.00 2220 ---- 9.60B ---- 9.60B 9.00 +.20 8.80 2225 ---- 9.40B ---- 9.40B 8.80 +.20 8.60 2230 ---- 9.20B ---- 9.20B 8.60 +.20 8.40 2235 ---- 9.00B ---- 9.00B 8.50 +.20 8.30 2240 ---- 8.90B ---- 8.90B 8.30 +.20 8.10 2245 ---- 8.70B ---- 8.70B 8.10 +.10 8.00 2250 ---- 8.50B ---- 8.50B 8.00 +.20 7.80 661 2255 ---- 8.30B ---- 8.30B 7.80 +.20 7.60 2260 ---- 8.20B ---- 8.20B 7.70 +.20 7.50 2265 ---- 8.00B ---- 8.00B 7.50 +.10 7.40 2270 ---- 7.80B ---- 7.80B 7.40 +.20 7.20 36 2275 ---- 7.70B ---- 7.70B 7.20 +.10 7.10 21 2280 ---- 7.50B ---- 7.50B 7.10 +.20 6.90 2285 ---- 7.40B ---- 7.40B 7.00 +.20 6.80 5 2290 ---- 7.20B ---- 7.20B 6.80 +.10 6.70 2295 ---- 7.10B ---- 7.10B 6.70 +.20 6.50 4 2300 ---- 6.90B ---- 6.90B 6.60 +.20 6.40 648 2305 ---- 6.80B ---- 6.80B 6.50 +.20 6.30 2310 ---- 6.70B ---- 6.70B 6.40 +.20 6.20 2315 ---- 6.50B ---- 6.50B 6.20 +.10 6.10 2320 ---- 6.40B ---- 6.40B 6.10 +.20 5.90 2325 ---- 6.30B ---- 6.30B 6.00 +.20 5.80 2330 ---- 6.20B ---- 6.20B 5.90 +.20 5.70 2335 ---- 6.00B ---- 6.00B 5.80 +.20 5.60 2340 ---- 5.90B ---- 5.90B 5.70 +.20 5.50 2350 ---- 5.70B ---- 5.70B 5.50 +.20 5.30 15 2360 ---- 5.50B ---- 5.50B 5.30 +.20 5.10 1 2370 ---- 5.40B ---- 5.40B 5.10 +.20 4.90 2375 ---- 5.30B ---- 5.30B 5.00 +.10 4.90 25 2380 ---- 5.20B ---- 5.20B 4.90 +.10 4.80 2390 ---- 5.00B ---- 5.00B 4.70 +.10 4.60 2400 4.70 4.80B 4.60A 4.60A 4.60 +.10 2 4.50 858 2410 ---- 4.60B ---- 4.60B 4.40 +.10 4.30 2420 ---- 4.50B ---- 4.50B 4.30 +.10 4.20 2425 ---- 4.40B ---- 4.40B 4.20 +.10 4.10 2430 ---- 4.30B ---- 4.30B 4.10 +.10 4.00 2440 ---- 4.20B ---- 4.20B 4.00 +.10 3.90 5 2450 ---- 4.00B ---- 4.00B 3.80 UNCH 3.80 25 2475 ---- 3.70B ---- 3.70B 3.50 UNCH 3.50 2500 ---- 3.30B ---- 3.30B 3.20 UNCH 3.20 588 2525 ---- 3.10B ---- 3.10B 3.00 UNCH 3.00 2550 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 45 2575 ---- ---- ---- ---- 2.60 UNCH 2.60 5 2600 ---- ---- ---- ---- 2.40 UNCH 2.40 1320 2625 ---- ---- ---- ---- 2.30 +.10 2.20 10 2700 ---- ---- ---- ---- 1.80 UNCH 1.80 758 2850 ---- ---- ---- ---- 1.30 UNCH 1.30 64 2900 ---- ---- ---- ---- 1.10 UNCH 1.10 12 3000 ---- ---- ---- ---- .90 -.10 1.00 1 1911 850 ---- 949.80B ---- 949.80B 943.90 +8.20 935.70 875 ---- 924.80B ---- 924.80B 918.90 +8.20 910.70 900 ---- 899.30B ---- 899.10B 893.90 +8.20 885.70 925 ---- 874.30B ---- 874.10B 868.90 +8.20 860.70 950 ---- 849.90B ---- 849.70B 843.90 +8.20 835.70 975 ---- 825.30B ---- 825.10B 818.90 +8.20 810.70 OG JLY23 Gold Option CALL 1200 ---- 616.40B ---- 616.20B 610.20 +8.20 602.00 1225 ---- 591.20B ---- 591.00B 585.20 +8.20 577.00 1250 ---- 566.50B ---- 566.30B 560.20 +8.20 552.00 1275 ---- 541.20B ---- 540.80B 535.20 +8.20 527.00 1300 ---- 516.40B ---- 516.20B 510.20 +8.20 502.00 2 1325 ---- 493.10B ---- 493.00B 485.20 +8.20 477.00 1350 ---- 468.30B ---- 468.20B 460.20 +8.20 452.00 1375 ---- 443.60B ---- 443.50B 435.40 +8.10 427.30 1390 ---- 426.90B ---- 426.90B 420.70 +8.20 412.50 1400 ---- 419.10B ---- 419.10B 410.90 +8.10 402.80 1410 ---- 407.40B ---- 407.40B 401.10 +8.10 393.00 4 1420 ---- 397.30B ---- 397.20B 391.40 +8.10 383.30 1425 ---- 394.80B ---- 394.80B 386.50 +8.00 378.50 1430 ---- 388.00B ---- 388.00B 381.70 +8.00 373.70 2 1440 ---- 378.50B ---- 378.30B 372.10 +8.00 364.10 1450 ---- 370.70B ---- 370.70B 362.50 +8.00 354.50 1460 ---- 359.00B ---- 358.60B 352.90 +7.90 345.00 1470 ---- 349.60B ---- 349.60B 343.50 +8.00 335.50 1475 ---- 346.90B ---- 346.90B 338.70 +7.90 330.80 1480 ---- 340.20B ---- 340.20B 334.00 +7.90 326.10 1 1490 ---- 331.00B ---- 330.80B 324.60 +7.80 316.80 1 1495 ---- 326.30B ---- 326.10B 320.00 +7.90 312.10 1500 ---- 323.30B ---- 323.30B 315.30 +7.80 307.50 1 1505 ---- 316.70B ---- 316.60B 310.70 +7.80 302.90 1510 ---- 312.00B ---- 312.00B 306.10 +7.80 298.30 1 1515 ---- 307.20B ---- 307.10B 301.50 +7.80 293.70 1520 ---- 303.10B ---- 302.90B 296.90 +7.70 289.20 1525 ---- 300.20B ---- 300.20B 292.30 +7.70 284.60 1530 ---- 293.80B ---- 293.80B 287.80 +7.70 280.10 1 1535 ---- 289.20B ---- 289.10B 283.20 +7.60 275.60 1540 ---- 286.50B ---- 286.50B 278.70 +7.60 271.10 1545 ---- 282.00B ---- 282.00B 274.20 +7.60 266.60 1550 ---- 277.50B ---- 277.50B 269.70 +7.50 262.20 1555 ---- 273.00B ---- 273.00B 265.30 +7.50 257.80 1560 ---- 268.50B ---- 268.50B 260.90 +7.50 253.40 1565 ---- 264.10B ---- 264.10B 256.50 +7.50 249.00 1 1570 ---- 259.70B ---- 259.70B 252.10 +7.50 244.60 1575 ---- 255.30B ---- 255.30B 247.80 +7.50 240.30 1580 ---- 250.90B ---- 250.90B 243.40 +7.40 236.00 1585 ---- 246.50B ---- 246.50B 239.10 +7.30 231.80 1590 ---- 242.20B ---- 242.20B 234.90 +7.40 227.50 1595 ---- 237.90B ---- 237.90B 230.60 +7.30 223.30 1600 ---- 233.70B ---- 233.70B 226.40 +7.30 219.10 1605 ---- 229.40B ---- 229.40B 222.20 +7.20 215.00 1610 ---- 225.20B ---- 225.20B 218.10 +7.20 210.90 1615 ---- 221.00B ---- 221.00B 214.00 +7.20 206.80 1620 ---- 216.90B ---- 216.90B 209.90 +7.20 202.70 1625 ---- 212.70B ---- 212.60B 205.80 +7.10 198.70 1630 ---- 208.70B ---- 208.70B 201.80 +7.10 194.70 1635 ---- 204.60B ---- 204.60B 197.80 +7.00 190.80 1640 ---- 200.60B ---- 200.60B 193.80 +6.90 186.90 1645 ---- 196.60B ---- 196.60B 189.90 +6.90 183.00 1650 ---- 192.60B ---- 192.60B 186.00 +6.80 179.20 1655 ---- 188.70B ---- 188.70B 182.20 +6.80 175.40 1660 ---- 184.90B ---- 184.90B 178.40 +6.70 171.70 1665 ---- 181.00B ---- 181.00B 174.60 +6.60 168.00 1670 ---- 177.20B ---- 177.20B 170.90 +6.60 164.30 1 1675 ---- 173.50B ---- 173.50B 167.20 +6.50 160.70 1680 ---- 169.70B ---- 169.70B 163.50 +6.30 157.20 30 1685 ---- 166.10B ---- 166.10B 159.90 +6.30 153.60 1 1690 ---- 162.50B ---- 162.50B 156.40 +6.20 150.20 1695 ---- 158.90B ---- 158.90B 152.90 +6.20 146.70 1700 ---- 155.30B ---- 155.30B 149.40 +6.00 143.40 9 1705 ---- 151.80B ---- 151.70B 146.00 +6.00 140.00 1710 ---- 148.40B ---- 148.40B 142.70 +5.90 136.80 1715 ---- 145.00B ---- 145.00B 139.40 +5.90 133.50 1720 ---- 141.70B ---- 141.70B 136.10 +5.70 130.40 1725 ---- 138.40B ---- 138.40B 132.90 +5.70 127.20 1730 ---- 135.20B ---- 135.20B 129.80 +5.60 124.20 5 1735 ---- 132.00B ---- 132.00B 126.70 +5.50 121.20 1740 ---- 128.80B ---- 128.70B 123.60 +5.40 118.20 1745 ---- 125.80B ---- 125.80B 120.70 +5.40 115.30 1750 ---- 122.70B ---- 122.70B 117.70 +5.20 112.50 320 1755 ---- 119.80B ---- 119.80B 114.90 +5.20 109.70 1760 ---- 116.90B ---- 116.90B 112.10 +5.20 106.90 1765 ---- 114.00B ---- 114.00B 109.30 +5.10 104.20 31 1770 ---- 111.20B ---- 111.20B 106.60 +5.00 101.60 1775 ---- 108.40B ---- 108.40B 103.90 +4.80 99.10 19 1780 ---- 105.70B ---- 105.70B 101.30 +4.80 96.50 1785 ---- 103.10B ---- 103.10B 98.80 +4.70 94.10 19 1790 ---- 100.50B ---- 100.50B 96.30 +4.60 91.70 1795 ---- 98.00B ---- 98.00B 93.90 +4.60 89.30 1800 ---- 95.50B ---- 95.50B 91.50 +4.40 87.10 101 1805 ---- 93.10B ---- 93.10B 89.10 +4.30 84.80 1810 ---- 90.80B ---- 90.80B 86.90 +4.20 82.70 1815 ---- 88.50B ---- 88.50B 84.70 +4.20 80.50 1820 ---- 86.20B ---- 86.20B 82.50 +4.00 78.50 1825 ---- 84.10B ---- 84.10B 80.40 +4.00 76.40 1830 ---- 81.90B ---- 81.90B 78.30 +3.80 74.50 1835 ---- 79.80B ---- 79.80B 76.30 +3.70 72.60 1840 ---- 77.80B ---- 77.80B 74.40 +3.70 70.70 14 1845 ---- 75.90B ---- 75.90B 72.50 +3.60 68.90 1850 ---- 73.90B ---- 73.90B 70.60 +3.50 67.10 317 1855 ---- 72.10B ---- 72.10B 68.80 +3.40 65.40 1860 ---- 70.30B ---- 70.30B 67.10 +3.30 63.80 1865 ---- 68.50B ---- 68.50B 65.40 +3.30 62.10 1870 ---- 66.80B ---- 66.80B 63.70 +3.10 60.60 1875 ---- 65.10B ---- 65.10B 62.10 +3.10 59.00 1880 ---- 63.50B ---- 63.50B 60.50 +3.00 57.50 1885 ---- 61.90B ---- 61.90B 59.00 +2.90 56.10 1890 ---- 60.40B ---- 60.40B 57.60 +2.90 54.70 1895 ---- 58.90B ---- 58.90B 56.10 +2.80 53.30 1900 ---- 57.40B ---- 57.40B 54.70 +2.70 52.00 42 1905 ---- 56.00B ---- 56.00B 53.40 +2.70 50.70 1910 ---- 54.60B ---- 54.60B 52.10 +2.60 49.50 1915 ---- 53.30B ---- 53.30B 50.80 +2.60 48.20 1920 ---- 52.00B ---- 52.00B 49.60 +2.50 47.10 1925 ---- 50.80B ---- 50.80B 48.40 +2.50 45.90 1930 ---- 49.50B ---- 49.50B 47.20 +2.40 44.80 22 1935 ---- 48.40B ---- 48.40B 46.10 +2.40 43.70 1940 ---- 47.20B ---- 47.20B 45.00 +2.30 42.70 27 1945 ---- 46.10B ---- 46.10B 43.90 +2.20 41.70 1950 ---- 45.00B ---- 45.00B 42.80 +2.10 40.70 2 1955 ---- 43.90B ---- 43.90B 41.80 +2.10 39.70 1960 ---- 42.90B ---- 42.90B 40.90 +2.10 38.80 1965 ---- 41.90B ---- 41.90B 39.90 +2.00 37.90 1970 ---- 40.90B ---- 40.90B 39.00 +2.00 37.00 1 1975 ---- 40.00B ---- 40.00B 38.10 +2.00 36.10 1980 ---- 39.10B ---- 39.10B 37.20 +1.90 35.30 1985 ---- 38.20B ---- 38.20B 36.30 +1.80 34.50 1990 ---- 37.30B ---- 37.30B 35.50 +1.80 33.70 1995 ---- 36.50B ---- 36.50B 34.70 +1.80 32.90 2000 ---- 35.60B ---- 35.60B 33.90 +1.70 32.20 29 2005 ---- 34.80B ---- 34.80B 33.10 +1.60 31.50 2010 ---- 34.10B ---- 34.10B 32.40 +1.70 30.70 2015 ---- 33.30B ---- 33.30B 31.70 +1.60 30.10 2020 ---- 32.50B ---- 32.50B 31.00 +1.60 29.40 2025 ---- 31.80B ---- 31.80B 30.30 +1.60 28.70 2030 ---- 31.10B ---- 31.10B 29.60 +1.50 28.10 2035 ---- 30.40B ---- 30.40B 29.00 +1.50 27.50 2040 ---- 29.80B ---- 29.80B 28.30 +1.40 26.90 2045 ---- 29.10B ---- 29.10B 27.70 +1.40 26.30 2050 ---- 28.50B ---- 28.50B 27.10 +1.40 25.70 2055 ---- 27.90B ---- 27.90B 26.50 +1.30 25.20 2060 ---- 27.30B ---- 27.30B 25.90 +1.30 24.60 2065 ---- 26.70B ---- 26.70B 25.40 +1.30 24.10 2070 ---- 26.10B ---- 26.00B 24.80 +1.20 23.60 2075 ---- 25.60B ---- 25.60B 24.30 +1.20 23.10 1 2080 ---- 25.00B ---- 25.00B 23.80 +1.20 22.60 2085 ---- 24.50B ---- 24.50B 23.30 +1.20 22.10 2090 ---- 24.00B ---- 24.00B 22.80 +1.10 21.70 2095 ---- 23.50B ---- 23.50B 22.30 +1.10 21.20 2100 ---- 23.00B ---- 23.00B 21.90 +1.10 20.80 8 8 2105 ---- 22.50B ---- 22.50B 21.40 +1.00 20.40 1 2110 ---- 22.10B ---- 22.10B 21.00 +1.00 20.00 2115 ---- 21.60B ---- 21.60B 20.60 +1.00 19.60 2120 ---- 21.20B ---- 21.20B 20.10 +.90 19.20 2125 ---- 20.80B ---- 20.80B 19.70 +.90 18.80 2130 ---- 20.40B ---- 20.40B 19.30 +.90 18.40 2 2135 ---- 20.00B ---- 20.00B 19.00 +1.00 18.00 2140 ---- 19.60B ---- 19.60B 18.60 +.90 17.70 2145 ---- 19.20B ---- 19.20B 18.20 +.90 17.30 2150 ---- 18.80B ---- 18.80B 17.90 +.90 17.00 6 2155 ---- 18.40B ---- 18.40B 17.50 +.80 16.70 2160 ---- 18.10B ---- 18.10B 17.20 +.80 16.40 2165 ---- 17.70B ---- 17.70B 16.80 +.70 16.10 2170 ---- 17.40B ---- 17.40B 16.50 +.70 15.80 2175 ---- 17.00B ---- 17.00B 16.20 +.70 15.50 2180 ---- 16.70B ---- 16.70B 15.90 +.70 15.20 2185 ---- 16.40B ---- 16.40B 15.60 +.70 14.90 2190 ---- 16.10B ---- 16.10B 15.30 +.70 14.60 2195 ---- 15.80B ---- 15.80B 15.00 +.60 14.40 2200 ---- 15.50B ---- 15.50B 14.70 +.60 1 14.10 25 28 2205 ---- 15.20B ---- 15.20B 14.50 +.70 13.80 2210 ---- 14.90B ---- 14.90B 14.20 +.60 13.60 2215 ---- 14.60B ---- 14.60B 13.90 +.60 13.30 2220 ---- 14.30B ---- 14.30B 13.70 +.60 13.10 2225 ---- 14.10B ---- 14.10B 13.40 +.50 12.90 2230 ---- 13.80B ---- 13.80B 13.20 +.60 12.60 2235 ---- 13.60B ---- 13.60B 13.00 +.60 12.40 2240 ---- 13.30B ---- 13.30B 12.70 +.50 12.20 2245 ---- 13.10B ---- 13.10B 12.50 +.50 12.00 2250 ---- 12.80B ---- 12.80B 12.30 +.50 11.80 20 300 2255 ---- 12.60B ---- 12.60B 12.10 +.50 11.60 2260 ---- 12.40B ---- 12.40B 11.90 +.50 11.40 2265 ---- 12.20B ---- 12.20B 11.70 +.50 11.20 2270 ---- 11.90B ---- 11.90B 11.50 +.50 11.00 2275 ---- 11.70B ---- 11.70B 11.30 +.50 10.80 2280 ---- 11.50B ---- 11.50B 11.10 +.50 10.60 2290 ---- 11.10B ---- 11.10B 10.70 +.40 10.30 2300 ---- 10.70B ---- 10.70B 10.30 +.40 9.90 45 2310 ---- 10.40B ---- 10.40B 10.00 +.40 9.60 2320 ---- 10.00B ---- 10.00B 9.70 +.40 9.30 2325 ---- 9.90B ---- 9.90B 9.50 +.40 9.10 2330 ---- 9.70B ---- 9.70B 9.40 +.40 9.00 2340 ---- 9.40B ---- 9.40B 9.10 +.40 8.70 2350 ---- 9.10B ---- 9.10B 8.80 +.40 8.40 2360 ---- 8.80B ---- 8.80B 8.50 +.30 8.20 2370 ---- 8.50B ---- 8.50B 8.20 +.30 7.90 2375 ---- 8.30B ---- 8.30B 8.10 +.30 7.80 2380 ---- 8.20B ---- 8.20B 8.00 +.30 7.70 2400 ---- 7.70B ---- 7.70B 7.50 +.30 7.20 4 2425 ---- 7.10B ---- 7.10B 6.90 +.20 6.70 2450 ---- 6.60B ---- 6.60B 6.40 +.20 6.20 45 2475 ---- 6.10B ---- 6.10B 6.00 +.20 5.80 5 2500 ---- 5.70B ---- 5.70B 5.50 +.10 5.40 5 2525 ---- 5.30B ---- 5.30B 5.20 +.20 5.00 2550 ---- 4.90B ---- 4.90B 4.80 +.20 4.60 2575 ---- 4.50B ---- 4.50B 4.50 +.20 4.30 2700 ---- 3.20B ---- 3.20B 3.20 +.10 3.10 126 OG AUG23 Gold Option CALL 1200 ---- 615.70B ---- 615.70B 610.20 +8.20 602.00 1225 ---- 590.50B ---- 590.30B 585.20 +8.20 577.00 1250 ---- 565.90B ---- 565.70B 560.20 +8.20 552.00 1275 ---- 540.70B ---- 540.70B 535.20 +8.20 527.00 1300 ---- 518.10B ---- 518.00B 510.20 +8.20 502.00 1325 ---- 493.30B ---- 493.30B 485.20 +8.20 477.00 1350 ---- 468.60B ---- 468.60B 460.40 +8.20 452.20 1375 ---- 444.00B ---- 444.00B 435.70 +8.00 427.70 1390 ---- 426.80B ---- 426.80B 421.10 +8.00 413.10 1400 ---- 419.70B ---- 419.70B 411.40 +8.00 403.40 1410 ---- 407.40B ---- 407.40B 401.70 +8.00 393.70 1420 ---- 398.00B ---- 397.80B 392.10 +8.00 384.10 1425 ---- 395.60B ---- 395.60B 387.30 +7.90 379.40 1430 ---- 388.10B ---- 387.90B 382.50 +7.90 374.60 1440 ---- 378.80B ---- 378.60B 372.90 +7.80 365.10 1450 ---- 371.70B ---- 371.70B 363.50 +7.90 355.60 2 1460 ---- 359.60B ---- 359.20B 354.00 +7.80 346.20 1470 ---- 350.20B ---- 349.80B 344.70 +7.80 336.90 1475 ---- 348.10B ---- 348.10B 340.00 +7.80 332.20 1480 ---- 341.10B ---- 340.90B 335.30 +7.70 327.60 1490 ---- 331.60B ---- 331.60B 326.10 +7.70 318.40 1495 ---- 327.20B ---- 327.00B 321.50 +7.70 313.80 1500 ---- 324.90B ---- 324.90B 316.90 +7.70 309.20 1505 ---- 318.00B ---- 317.80B 312.40 +7.70 304.70 1510 ---- 313.30B ---- 313.30B 307.80 +7.70 300.10 1515 ---- 308.80B ---- 308.80B 303.30 +7.70 295.60 1520 ---- 306.00B ---- 306.00B 298.80 +7.70 291.10 1525 ---- 302.10B ---- 302.10B 294.30 +7.60 286.70 1530 ---- 297.60B ---- 297.60B 289.80 +7.60 282.20 1535 ---- 293.10B ---- 293.10B 285.40 +7.60 277.80 1540 ---- 288.70B ---- 288.70B 281.00 +7.60 273.40 1545 ---- 284.20B ---- 284.20B 276.60 +7.60 269.00 1550 ---- 279.80B ---- 279.80B 272.20 +7.60 264.60 2 1555 ---- 275.40B ---- 275.40B 267.80 +7.50 260.30 1560 ---- 271.00B ---- 271.00B 263.50 +7.50 256.00 1565 ---- 266.70B ---- 266.70B 259.20 +7.50 251.70 1570 ---- 262.30B ---- 262.30B 254.90 +7.40 247.50 1575 ---- 258.00B ---- 258.00B 250.70 +7.50 243.20 1580 ---- 253.70B ---- 253.70B 246.40 +7.40 239.00 1585 ---- 249.50B ---- 249.50B 242.20 +7.30 234.90 1590 ---- 245.20B ---- 245.20B 238.10 +7.40 230.70 1595 ---- 241.00B ---- 241.00B 233.90 +7.30 226.60 1600 ---- 236.80B ---- 236.80B 229.80 +7.30 222.50 1605 ---- 232.70B ---- 232.70B 225.70 +7.20 218.50 1610 ---- 228.60B ---- 228.60B 221.60 +7.10 214.50 1615 ---- 224.50B ---- 224.50B 217.60 +7.10 210.50 1620 ---- 220.40B ---- 220.40B 213.60 +7.10 206.50 1625 ---- 216.40B ---- 216.40B 209.60 +7.00 202.60 1630 ---- 212.40B ---- 212.40B 205.70 +7.00 198.70 1635 ---- 208.40B ---- 208.40B 201.80 +6.90 194.90 1640 ---- 204.50B ---- 204.50B 197.90 +6.80 191.10 1645 ---- 200.60B ---- 200.60B 194.10 +6.80 187.30 2 1650 ---- 196.70B ---- 196.60B 190.30 +6.70 183.60 78 1655 ---- 192.90B ---- 192.90B 186.50 +6.60 179.90 1660 ---- 189.10B ---- 189.10B 182.80 +6.60 176.20 1665 ---- 185.40B ---- 185.40B 179.10 +6.50 172.60 1 1670 ---- 181.70B ---- 181.70B 175.50 +6.40 169.10 1 1675 ---- 178.00B ---- 177.90B 171.90 +6.30 165.60 1680 ---- 174.40B ---- 174.30B 168.30 +6.20 162.10 1685 ---- 170.90B ---- 170.90B 164.80 +6.10 158.70 1690 ---- 167.30B ---- 167.30B 161.40 +6.10 155.30 1695 ---- 163.80B ---- 163.80B 158.00 +6.10 151.90 1700 ---- 160.40B ---- 160.40B 154.60 +5.90 148.70 238 1705 ---- 157.00B ---- 157.00B 151.30 +5.90 145.40 1710 ---- 153.70B ---- 153.70B 148.00 +5.70 142.30 1715 ---- 150.40B ---- 150.40B 144.80 +5.70 139.10 1720 ---- 147.10B ---- 147.10B 141.70 +5.60 136.10 4 1725 ---- 143.90B ---- 143.90B 138.60 +5.60 133.00 1730 ---- 140.80B ---- 140.80B 135.50 +5.50 130.00 1735 ---- 137.70B ---- 137.70B 132.50 +5.40 127.10 1 1740 ---- 134.60B ---- 134.60B 129.60 +5.40 124.20 1745 ---- 131.60B ---- 131.60B 126.70 +5.30 121.40 1750 ---- 128.60B ---- 128.60B 123.80 +5.10 118.70 420 1755 ---- 125.70B ---- 125.70B 121.00 +5.10 115.90 1760 ---- 122.90B ---- 122.90B 118.20 +4.90 113.30 1765 ---- 120.10B ---- 120.10B 115.50 +4.90 110.60 1770 ---- 117.40B ---- 117.40B 112.90 +4.80 108.10 1775 ---- 114.70B ---- 114.70B 110.30 +4.80 105.50 810 1780 ---- 112.00B ---- 112.00B 107.70 +4.60 103.10 1785 ---- 109.50B ---- 109.50B 105.20 +4.60 100.60 1790 ---- 106.90B ---- 106.80B 102.80 +4.50 98.30 1795 ---- 104.40B ---- 104.40B 100.40 +4.50 95.90 1800 ---- 102.00B ---- 101.90B 98.00 +4.30 93.70 35 40 1805 ---- 99.70B ---- 99.70B 95.70 +4.30 91.40 1810 ---- 97.30B ---- 97.20B 93.50 +4.20 89.30 1815 ---- 95.10B ---- 95.10B 91.20 +4.10 87.10 2 2 1820 ---- 92.80B ---- 92.80B 89.10 +4.00 85.10 1825 ---- 90.70B ---- 90.70B 87.00 +4.00 83.00 15 1830 ---- 88.60B ---- 88.60B 84.90 +3.80 81.10 5 1000 1835 ---- 86.50B ---- 86.50B 83.00 +3.90 79.10 1840 ---- 84.50B ---- 84.50B 81.00 +3.70 77.30 1845 ---- 82.50B ---- 82.50B 79.10 +3.70 75.40 1850 ---- 80.60B ---- 80.60B 77.30 +3.60 73.70 142 1855 ---- 78.80B ---- 78.80B 75.50 +3.50 72.00 2 7 1860 ---- 76.90B ---- 76.90B 73.70 +3.40 70.30 1865 ---- 75.20B ---- 75.20B 72.00 +3.40 68.60 1870 ---- 73.40B ---- 73.40B 70.40 +3.40 67.00 1875 ---- 71.80B ---- 71.80B 68.80 +3.30 65.50 1880 ---- 70.10B ---- 70.10B 67.20 +3.20 64.00 1885 ---- 68.50B ---- 68.50B 65.70 +3.20 62.50 9 1890 ---- 67.00B ---- 67.00B 64.20 +3.10 61.10 1895 ---- 65.50B ---- 65.50B 62.70 +3.00 59.70 1900 ---- 64.00B ---- 64.00B 61.30 +2.90 58.40 355 1905 ---- 62.60B ---- 62.60B 60.00 +2.90 57.10 1910 ---- 61.20B ---- 61.20B 58.60 +2.80 55.80 1915 ---- 59.80B ---- 59.80B 57.30 +2.70 54.60 1 1920 ---- 58.50B ---- 58.50B 56.10 +2.80 53.30 1925 ---- 57.20B ---- 57.20B 54.80 +2.60 52.20 100 1930 ---- 55.90B ---- 55.90B 53.60 +2.60 51.00 1935 ---- 54.70B ---- 54.70B 52.40 +2.50 49.90 1940 ---- 53.50B ---- 53.50B 51.30 +2.50 48.80 1945 ---- 52.40B ---- 52.40B 50.20 +2.50 47.70 1950 ---- 51.20B ---- 51.20B 49.10 +2.40 46.70 1955 ---- 50.10B ---- 50.10B 48.00 +2.30 45.70 1960 ---- 49.00B ---- 49.00B 47.00 +2.30 44.70 250 1965 ---- 48.00B ---- 48.00B 46.00 +2.20 43.80 1970 ---- 47.00B ---- 47.00B 45.00 +2.20 42.80 1975 ---- 46.00B ---- 46.00B 44.10 +2.20 41.90 1980 ---- 45.00B ---- 45.00B 43.10 +2.00 41.10 1985 ---- 44.10B ---- 44.10B 42.20 +2.00 40.20 1990 ---- 43.20B ---- 43.20B 41.30 +1.90 39.40 1995 ---- 42.30B ---- 42.30B 40.50 +2.00 38.50 2000 ---- 41.40B ---- 41.40B 39.60 +1.90 37.70 637 2005 ---- 40.50B ---- 40.50B 38.80 +1.80 37.00 2010 ---- 39.70B ---- 39.70B 38.00 +1.80 36.20 2015 ---- 38.90B ---- 38.90B 37.20 +1.70 35.50 2020 ---- 38.10B ---- 38.10B 36.50 +1.70 34.80 2025 ---- 37.30B ---- 37.30B 35.70 +1.60 34.10 420 2030 ---- 36.60B ---- 36.60B 35.00 +1.60 33.40 2035 ---- 35.90B ---- 35.90B 34.30 +1.60 32.70 2040 ---- 35.20B ---- 35.20B 33.60 +1.50 32.10 1 2045 ---- 34.50B ---- 34.50B 32.90 +1.50 31.40 2050 ---- 33.80B ---- 33.80B 32.30 +1.50 30.80 111 2055 ---- 33.10B ---- 33.10B 31.60 +1.40 30.20 2060 ---- 32.50B ---- 32.50B 31.00 +1.40 29.60 2065 ---- 31.80B ---- 31.80B 30.40 +1.30 29.10 2070 ---- 31.20B ---- 31.20B 29.80 +1.30 28.50 2075 ---- 30.60B ---- 30.60B 29.30 +1.30 28.00 2080 ---- 30.00B ---- 30.00B 28.70 +1.30 27.40 2085 ---- 29.40B ---- 29.40B 28.10 +1.20 26.90 2090 ---- 28.90B ---- 28.90B 27.60 +1.20 26.40 2095 ---- 28.30B ---- 28.30B 27.10 +1.20 25.90 2100 ---- 27.80B ---- 27.80B 26.60 +1.20 25.40 14 2105 ---- 27.30B ---- 27.30B 26.10 +1.10 25.00 2110 ---- 26.80B ---- 26.80B 25.60 +1.10 24.50 2115 ---- 26.30B ---- 26.30B 25.10 +1.00 24.10 2120 ---- 25.80B ---- 25.80B 24.70 +1.10 23.60 2125 ---- 25.30B ---- 25.30B 24.20 +1.00 23.20 15 2130 ---- 24.90B ---- 24.90B 23.80 +1.00 22.80 2135 ---- 24.40B ---- 24.40B 23.30 +.90 22.40 2140 ---- 24.00B ---- 24.00B 22.90 +.90 22.00 2145 ---- 23.50B ---- 23.50B 22.50 +.90 21.60 2150 ---- 23.10B ---- 23.10B 22.10 +.90 21.20 525 2155 ---- 22.70B ---- 22.70B 21.70 +.90 20.80 2160 ---- 22.30B ---- 22.30B 21.30 +.80 20.50 2165 ---- 21.90B ---- 21.90B 21.00 +.90 20.10 2170 ---- 21.50B ---- 21.40B 20.60 +.80 19.80 2175 ---- 21.10B ---- 21.10B 20.20 +.80 19.40 36 2180 ---- 20.80B ---- 20.80B 19.90 +.80 19.10 2185 ---- 20.40B ---- 20.30B 19.60 +.80 18.80 2190 ---- 20.10B ---- 20.10B 19.20 +.80 18.40 2195 ---- 19.70B ---- 19.70B 18.90 +.80 18.10 2200 ---- 19.40B ---- 19.40B 18.60 +.80 17.80 426 2205 ---- 19.00B ---- 19.00B 18.30 +.80 17.50 2210 ---- 18.70B ---- 18.70B 18.00 +.80 17.20 2215 ---- 18.40B ---- 18.30B 17.70 +.70 17.00 2220 ---- 18.10B ---- 18.10B 17.40 +.70 16.70 2225 ---- 17.80B ---- 17.80B 17.10 +.70 16.40 2230 ---- 17.50B ---- 17.50B 16.80 +.70 16.10 2235 ---- 17.20B ---- 17.20B 16.50 +.60 15.90 2240 ---- 16.90B ---- 16.90B 16.30 +.70 15.60 2245 ---- 16.60B ---- 16.50B 16.00 +.60 15.40 2250 ---- 16.40B ---- 16.40B 15.70 +.60 15.10 2255 ---- 16.10B ---- 16.10B 15.50 +.60 14.90 2260 ---- 15.80B ---- 15.80B 15.20 +.60 14.60 2265 ---- 15.60B ---- 15.60B 15.00 +.60 14.40 2270 ---- 15.30B ---- 15.30B 14.80 +.60 14.20 2275 ---- 15.10B ---- 15.10B 14.50 +.50 14.00 2280 ---- 14.80B ---- 14.80B 14.30 +.60 13.70 2290 ---- 14.40B ---- 14.40B 13.90 +.60 13.30 2300 ---- 13.90B ---- 13.90B 13.40 +.50 12.90 56 2310 ---- 13.50B ---- 13.50B 13.00 +.50 12.50 2 2 2320 ---- 13.10B ---- 13.10B 12.60 +.40 12.20 2325 ---- 12.90B ---- 12.90B 12.40 +.40 12.00 2330 ---- 12.70B ---- 12.70B 12.30 +.50 11.80 2340 ---- 12.30B ---- 12.30B 11.90 +.50 11.40 2350 ---- 11.90B ---- 11.90B 11.50 +.40 11.10 2360 ---- 11.60B ---- 11.60B 11.20 +.40 10.80 2370 ---- 11.20B ---- 11.20B 10.90 +.40 10.50 2375 ---- 11.00B ---- 11.00B 10.70 +.40 10.30 2380 ---- 10.90B ---- 10.90B 10.60 +.40 10.20 2400 ---- 10.30B ---- 10.30B 10.00 +.40 9.60 1 2425 ---- 9.50B ---- 9.50B 9.30 +.30 9.00 2450 ---- 8.90B ---- 8.90B 8.70 +.30 8.40 2475 ---- 8.30B ---- 8.30B 8.10 +.20 7.90 2500 ---- 7.70B ---- 7.70B 7.60 +.20 7.40 76 2525 ---- 7.20B ---- 7.20B 7.10 +.20 6.90 2550 ---- 6.80B ---- 6.80B 6.70 +.20 6.50 2575 ---- 6.40B ---- 6.40B 6.30 +.20 6.10 825 2600 ---- 6.00B ---- 6.00B 5.90 +.20 5.70 50 3000 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 947 4000 ---- ---- ---- ---- .70 UNCH .70 44 OG SEP23 Gold Option CALL 1200 ---- 631.00B ---- 630.80B 626.60 +7.70 618.90 1225 ---- 605.80B ---- 605.20B 601.60 +7.70 593.90 1250 ---- 581.00B ---- 580.60B 576.60 +7.70 568.90 1 1275 ---- 555.90B ---- 555.20B 551.60 +7.70 543.90 1300 ---- 534.70B ---- 534.70B 526.60 +7.70 518.90 1325 ---- 509.90B ---- 509.90B 501.60 +7.70 493.90 1350 ---- 485.20B ---- 485.10B 476.80 +7.60 469.20 1375 ---- 460.70B ---- 460.60B 452.30 +7.60 444.70 1400 ---- 436.50B ---- 436.40B 428.00 +7.50 420.50 1410 ---- 423.20B ---- 423.10B 418.40 +7.50 410.90 1420 ---- 413.80B ---- 413.60B 408.80 +7.50 401.30 1425 ---- 412.50B ---- 412.40B 404.00 +7.50 396.50 1430 ---- 403.80B ---- 403.60B 399.30 +7.50 391.80 1440 ---- 394.60B ---- 394.60B 389.80 +7.50 382.30 1450 ---- 388.80B ---- 388.80B 380.30 +7.40 372.90 1460 ---- 376.20B ---- 376.00B 371.00 +7.40 363.60 1470 ---- 366.60B ---- 366.50B 361.60 +7.30 354.30 1475 ---- 365.30B ---- 365.30B 357.00 +7.40 349.60 1480 ---- 357.60B ---- 357.60B 352.40 +7.40 345.00 1490 ---- 347.80B ---- 347.60B 343.20 +7.30 335.90 1500 ---- 342.20B ---- 342.20B 334.10 +7.30 326.80 1505 ---- 334.70B ---- 334.50B 329.50 +7.30 322.20 1510 ---- 329.80B ---- 329.60B 325.00 +7.30 317.70 1515 ---- 328.00B ---- 328.00B 320.50 +7.20 313.30 1520 ---- 324.10B ---- 324.10B 316.00 +7.20 308.80 1525 ---- 319.60B ---- 319.60B 311.60 +7.20 304.40 1530 ---- 315.10B ---- 315.10B 307.10 +7.20 299.90 1535 ---- 310.60B ---- 310.60B 302.70 +7.20 295.50 1540 ---- 306.20B ---- 306.20B 298.30 +7.10 291.20 1545 ---- 301.70B ---- 301.70B 293.90 +7.10 286.80 1550 ---- 297.30B ---- 297.30B 289.60 +7.10 282.50 1555 ---- 293.00B ---- 293.00B 285.20 +7.00 278.20 1560 ---- 288.60B ---- 288.60B 280.90 +7.00 273.90 1565 ---- 284.30B ---- 284.30B 276.60 +7.00 269.60 1570 ---- 279.90B ---- 279.90B 272.30 +6.90 265.40 1575 ---- 275.70B ---- 275.70B 268.10 +6.90 261.20 1580 ---- 271.40B ---- 271.40B 263.90 +6.90 257.00 1585 ---- 267.10B ---- 267.10B 259.70 +6.90 252.80 1 1590 ---- 262.90B ---- 262.90B 255.50 +6.80 248.70 1595 ---- 258.70B ---- 258.70B 251.40 +6.80 244.60 1600 ---- 254.60B ---- 254.60B 247.30 +6.80 240.50 1605 ---- 250.40B ---- 250.40B 243.20 +6.70 236.50 1610 ---- 246.30B ---- 246.30B 239.10 +6.70 232.40 1615 ---- 242.20B ---- 242.20B 235.10 +6.60 228.50 1 1620 ---- 238.20B ---- 238.20B 231.10 +6.60 224.50 1625 ---- 234.10B ---- 234.10B 227.10 +6.50 220.60 1630 ---- 230.10B ---- 230.10B 223.20 +6.50 216.70 1635 ---- 226.20B ---- 226.20B 219.30 +6.50 212.80 1640 ---- 222.20B ---- 222.20B 215.40 +6.40 209.00 1645 ---- 218.30B ---- 218.30B 211.60 +6.40 205.20 1650 ---- 214.50B ---- 214.50B 207.80 +6.30 201.50 1655 ---- 210.60B ---- 210.60B 204.00 +6.20 197.80 1660 ---- 206.90B ---- 206.90B 200.30 +6.20 194.10 1665 ---- 203.10B ---- 203.10B 196.60 +6.20 190.40 1670 ---- 199.40B ---- 199.40B 193.00 +6.20 186.80 1675 ---- 195.70B ---- 195.70B 189.40 +6.10 183.30 1680 ---- 192.10B ---- 192.10B 185.80 +6.00 179.80 1685 ---- 188.50B ---- 188.50B 182.30 +6.00 176.30 1690 ---- 184.90B ---- 184.90B 178.80 +5.90 172.90 1695 ---- 181.40B ---- 181.40B 175.30 +5.80 169.50 1700 ---- 177.90B ---- 177.90B 171.90 +5.70 166.20 5 1705 ---- 174.50B ---- 174.50B 168.60 +5.70 162.90 1710 ---- 171.10B ---- 171.10B 165.30 +5.70 159.60 1715 ---- 167.70B ---- 167.70B 162.00 +5.60 156.40 1720 ---- 164.40B ---- 164.30B 158.80 +5.50 153.30 1725 ---- 161.20B ---- 161.20B 155.60 +5.40 150.20 1730 ---- 158.00B ---- 158.00B 152.50 +5.40 147.10 1735 ---- 154.80B ---- 154.80B 149.40 +5.30 144.10 1740 ---- 151.70B ---- 151.70B 146.40 +5.30 141.10 1 1 1745 ---- 148.60B ---- 148.60B 143.40 +5.20 138.20 1750 ---- 145.60B ---- 145.60B 140.50 +5.10 135.40 1 1 1755 ---- 142.60B ---- 142.60B 137.60 +5.10 132.50 1760 ---- 139.70B ---- 139.70B 134.70 +4.90 129.80 1765 ---- 136.80B ---- 136.70B 131.90 +4.80 127.10 1770 ---- 134.00B ---- 134.00B 129.20 +4.80 124.40 1 1 1775 ---- 131.20B ---- 131.10B 126.50 +4.70 121.80 1780 ---- 128.50B ---- 128.50B 123.90 +4.70 119.20 1785 ---- 125.80B ---- 125.80B 121.30 +4.60 116.70 1 16 1790 ---- 123.20B ---- 123.20B 118.70 +4.50 114.20 3 3 1795 ---- 120.60B ---- 120.60B 116.20 +4.40 111.80 7 7 1800 ---- 118.10B ---- 118.10B 113.80 +4.40 109.40 2000 1805 ---- 115.60B ---- 115.60B 111.40 +4.30 107.10 1810 ---- 113.10B ---- 113.00B 109.00 +4.20 104.80 1815 ---- 110.80B ---- 110.80B 106.70 +4.20 102.50 1820 ---- 108.40B ---- 108.40B 104.40 +4.10 100.30 1825 ---- 106.10B ---- 106.10B 102.20 +4.00 98.20 1830 ---- 103.90B ---- 103.90B 100.10 +4.00 96.10 1835 ---- 101.70B ---- 101.70B 97.90 +3.80 94.10 1840 ---- 99.50B ---- 99.50B 95.90 +3.90 92.00 1845 ---- 97.40B ---- 97.40B 93.80 +3.70 90.10 1850 ---- 95.40B ---- 95.40B 91.80 +3.60 88.20 5000 1855 ---- 93.40B ---- 93.40B 89.90 +3.60 86.30 1860 ---- 91.40B ---- 91.40B 88.00 +3.50 84.50 1865 ---- 89.50B ---- 89.50B 86.20 +3.50 82.70 1870 ---- 87.60B ---- 87.60B 84.30 +3.40 80.90 1875 ---- 85.80B ---- 85.80B 82.60 +3.40 79.20 1880 ---- 84.00B ---- 84.00B 80.80 +3.30 77.50 1885 ---- 82.20B ---- 82.10B 79.20 +3.30 75.90 1890 ---- 80.50B ---- 80.50B 77.50 +3.20 74.30 1895 ---- 78.80B ---- 78.70B 75.90 +3.10 72.80 1900 ---- 77.20B ---- 77.20B 74.30 +3.00 71.30 40 1905 ---- 75.60B ---- 75.60B 72.80 +3.00 69.80 1910 ---- 74.10B ---- 74.10B 71.30 +2.90 68.40 1915 ---- 72.50B ---- 72.50B 69.90 +3.00 66.90 1920 ---- 71.10B ---- 71.10B 68.40 +2.80 65.60 1925 ---- 69.60B ---- 69.60B 67.00 +2.80 64.20 1930 ---- 68.20B ---- 68.20B 65.70 +2.80 62.90 1935 ---- 66.80B ---- 66.80B 64.40 +2.70 61.70 1940 ---- 65.50B ---- 65.40B 63.10 +2.70 60.40 1945 ---- 64.20B ---- 64.20B 61.80 +2.60 59.20 1950 ---- 62.90B ---- 62.80B 60.60 +2.60 58.00 1955 ---- 61.70B ---- 61.70B 59.40 +2.50 56.90 1960 ---- 60.40B ---- 60.40B 58.20 +2.50 55.70 1965 ---- 59.30B ---- 59.30B 57.10 +2.50 54.60 1970 ---- 58.10B ---- 58.10B 56.00 +2.40 53.60 1975 ---- 57.00B ---- 57.00B 54.90 +2.40 52.50 750 1980 ---- 55.90B ---- 55.90B 53.80 +2.30 51.50 1985 ---- 54.80B ---- 54.80B 52.80 +2.30 50.50 1990 ---- 53.70B ---- 53.70B 51.80 +2.30 49.50 1995 ---- 52.70B ---- 52.70B 50.80 +2.20 48.60 2000 ---- 51.70B ---- 51.70B 49.80 +2.10 47.70 5402 2005 ---- 50.70B ---- 50.70B 48.90 +2.10 46.80 2010 ---- 49.80B ---- 49.80B 47.90 +2.00 45.90 2015 ---- 48.80B ---- 48.80B 47.00 +2.00 45.00 2020 ---- 47.90B ---- 47.90B 46.20 +2.00 44.20 2025 ---- 47.00B ---- 47.00B 45.30 +1.90 43.40 2030 ---- 46.10B ---- 46.10B 44.50 +1.90 42.60 2035 ---- 45.30B ---- 45.30B 43.60 +1.80 41.80 2040 ---- 44.50B ---- 44.50B 42.80 +1.80 41.00 16 2045 ---- 43.70B ---- 43.70B 42.10 +1.80 40.30 2050 ---- 42.90B ---- 42.90B 41.30 +1.80 39.50 2055 ---- 42.10B ---- 42.10B 40.60 +1.80 38.80 2060 ---- 41.30B ---- 41.30B 39.80 +1.70 38.10 74 2065 ---- 40.60B ---- 40.60B 39.10 +1.70 37.40 2070 ---- 39.90B ---- 39.90B 38.40 +1.60 36.80 2075 ---- 39.20B ---- 39.20B 37.70 +1.60 36.10 2080 ---- 38.50B ---- 38.50B 37.10 +1.60 35.50 2085 ---- 37.80B ---- 37.80B 36.40 +1.50 34.90 2090 ---- 37.10B ---- 37.10B 35.80 +1.50 34.30 2095 ---- 36.50B ---- 36.50B 35.20 +1.50 33.70 2100 ---- 35.90B ---- 35.90B 34.60 +1.50 33.10 163 2105 ---- 35.30B ---- 35.30B 34.00 +1.50 32.50 2110 ---- 34.60B ---- 34.60B 33.40 +1.40 32.00 2115 ---- 34.10B ---- 34.10B 32.80 +1.40 31.40 2120 ---- 33.50B ---- 33.50B 32.30 +1.40 30.90 2125 ---- 32.90B ---- 32.90B 31.70 +1.30 30.40 2130 ---- 32.40B ---- 32.40B 31.20 +1.30 29.90 2135 ---- 31.80B ---- 31.80B 30.70 +1.30 29.40 2140 ---- 31.30B ---- 31.20B 30.10 +1.20 28.90 2145 ---- 30.80B ---- 30.80B 29.60 +1.20 28.40 2150 ---- 30.30B ---- 30.30B 29.20 +1.20 28.00 17 2155 ---- 29.80B ---- 29.80B 28.70 +1.20 27.50 2160 ---- 29.30B ---- 29.30B 28.20 +1.10 27.10 2165 ---- 28.80B ---- 28.80B 27.80 +1.20 26.60 2170 ---- 28.30B ---- 28.30B 27.30 +1.10 26.20 2175 ---- 27.90B ---- 27.90B 26.90 +1.10 25.80 2180 ---- 27.40B ---- 27.40B 26.40 +1.00 25.40 2185 ---- 27.00B ---- 27.00B 26.00 +1.00 25.00 2190 ---- 26.60B ---- 26.60B 25.60 +1.00 24.60 2195 ---- 26.20B ---- 26.20B 25.20 +1.00 24.20 2200 ---- 25.80B ---- 25.80B 24.80 +1.00 23.80 80 2205 ---- 25.40B ---- 25.40B 24.40 +.90 23.50 2210 ---- 25.00B ---- 25.00B 24.10 +1.00 23.10 2215 ---- 24.60B ---- 24.60B 23.70 +.90 22.80 2220 ---- 24.20B ---- 24.20B 23.30 +.90 22.40 2225 ---- 23.80B ---- 23.80B 23.00 +.90 22.10 2230 ---- 23.50B ---- 23.50B 22.60 +.80 21.80 2235 ---- 23.10B ---- 23.10B 22.30 +.90 21.40 2240 ---- 22.80B ---- 22.80B 21.90 +.80 21.10 2245 ---- 22.40B ---- 22.40B 21.60 +.80 20.80 2250 ---- 22.10B ---- 22.10B 21.30 +.80 20.50 17 2255 ---- 21.70B ---- 21.60B 21.00 +.80 20.20 2260 ---- 21.40B ---- 21.40B 20.70 +.80 19.90 2265 ---- 21.10B ---- 21.10B 20.40 +.80 19.60 2270 ---- 20.80B ---- 20.80B 20.10 +.80 19.30 2275 ---- 20.50B ---- 20.50B 19.80 +.80 19.00 2280 ---- 20.20B ---- 20.20B 19.50 +.70 18.80 2290 ---- 19.60B ---- 19.60B 18.90 +.70 18.20 2300 ---- 19.00B ---- 19.00B 18.40 +.70 17.70 754 2310 ---- 18.50B ---- 18.50B 17.90 +.70 17.20 2320 ---- 18.00B ---- 18.00B 17.40 +.60 16.80 2325 ---- 17.70B ---- 17.70B 17.10 +.60 16.50 2330 ---- 17.50B ---- 17.50B 16.90 +.60 16.30 2340 ---- 17.00B ---- 17.00B 16.40 +.50 15.90 2350 ---- 16.50B ---- 16.50B 16.00 +.50 15.50 2360 ---- 16.10B ---- 16.10B 15.50 +.50 15.00 2370 ---- 15.60B ---- 15.60B 15.10 +.40 14.70 2375 ---- 15.40B ---- 15.30B 14.90 +.40 14.50 2380 ---- 15.20B ---- 15.20B 14.70 +.40 14.30 2400 ---- 14.40B ---- 14.40B 14.00 +.50 13.50 3 2425 ---- 13.50B ---- 13.50B 13.10 +.40 12.70 2450 ---- 12.60B ---- 12.60B 12.30 +.40 11.90 2475 ---- 11.80B ---- 11.80B 11.50 +.30 11.20 2490 ---- 11.40B ---- 11.40B 11.10 +.30 10.80 2500 ---- 11.10B ---- 11.10B 10.80 +.20 10.60 235 2525 ---- 10.50B ---- 10.50B 10.20 +.20 10.00 2550 ---- 9.80B ---- 9.80B 9.60 +.20 9.40 1125 2575 ---- 9.30B ---- 9.30B 9.10 +.20 8.90 3000 ---- ---- ---- ---- 3.90 +.10 3.80 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 626.60 +7.70 618.90 1225 ---- ---- ---- ---- 601.60 +7.70 593.90 1250 ---- ---- ---- ---- 576.60 +7.70 568.90 1275 ---- 559.50B ---- 559.50B 551.60 +7.70 543.90 1300 ---- 534.50B ---- 534.50B 526.60 +7.70 518.90 1325 ---- 509.80B ---- 509.80B 501.70 +7.60 494.10 1350 ---- 485.30B ---- 485.30B 477.10 +7.60 469.50 1375 ---- 461.00B ---- 461.00B 452.70 +7.50 445.20 1400 ---- 436.90B ---- 436.90B 428.60 +7.40 421.20 1410 ---- ---- ---- ---- 419.10 +7.40 411.70 1420 ---- ---- ---- ---- 409.60 +7.40 402.20 1425 ---- 413.00B ---- 413.00B 404.90 +7.40 397.50 1430 ---- ---- ---- ---- 400.20 +7.40 392.80 1440 ---- ---- ---- ---- 390.80 +7.30 383.50 1450 ---- 389.50B ---- 389.50B 381.40 +7.20 374.20 1460 ---- ---- ---- ---- 372.20 +7.30 364.90 1470 ---- ---- ---- ---- 363.00 +7.30 355.70 1475 ---- 366.30B ---- 366.30B 358.40 +7.20 351.20 1480 ---- ---- ---- ---- 353.80 +7.20 346.60 1490 ---- ---- ---- ---- 344.70 +7.10 337.60 1500 ---- 343.50B ---- 343.50B 335.70 +7.10 328.60 1505 ---- 339.00B ---- 339.00B 331.30 +7.20 324.10 1510 ---- 334.50B ---- 334.50B 326.80 +7.10 319.70 1515 ---- 330.00B ---- 330.00B 322.40 +7.20 315.20 1520 ---- 325.60B ---- 325.60B 317.90 +7.10 310.80 1525 ---- 321.10B ---- 321.10B 313.50 +7.00 306.50 1530 ---- 316.70B ---- 316.70B 309.20 +7.10 302.10 1535 ---- 312.30B ---- 312.30B 304.80 +7.00 297.80 1540 ---- 307.90B ---- 307.90B 300.50 +7.10 293.40 1545 ---- 303.50B ---- 303.50B 296.20 +7.10 289.10 1550 ---- 299.20B ---- 299.20B 291.90 +7.00 284.90 1555 ---- 294.90B ---- 294.90B 287.60 +7.00 280.60 1560 ---- 290.60B ---- 290.60B 283.40 +7.00 276.40 1565 ---- 286.30B ---- 286.30B 279.10 +6.90 272.20 1570 ---- 282.10B ---- 282.10B 274.90 +6.90 268.00 1575 ---- 277.80B ---- 277.80B 270.80 +6.90 263.90 1580 ---- 273.60B ---- 273.60B 266.60 +6.90 259.70 1585 ---- 269.40B ---- 269.40B 262.50 +6.80 255.70 1590 ---- 265.30B ---- 265.30B 258.40 +6.80 251.60 1595 ---- 261.20B ---- 261.20B 254.30 +6.70 247.60 1600 ---- 257.10B ---- 257.10B 250.30 +6.80 243.50 1605 ---- 253.00B ---- 253.00B 246.30 +6.70 239.60 1610 ---- 248.90B ---- 248.90B 242.30 +6.70 235.60 1615 ---- 244.90B ---- 244.90B 238.40 +6.70 231.70 1620 ---- 240.90B ---- 240.90B 234.50 +6.70 227.80 1625 ---- 237.00B ---- 237.00B 230.60 +6.60 224.00 1630 ---- 233.10B ---- 233.10B 226.70 +6.50 220.20 1635 ---- 229.20B ---- 229.20B 222.90 +6.50 216.40 1640 ---- 225.30B ---- 225.30B 219.10 +6.40 212.70 1645 ---- 221.50B ---- 221.50B 215.40 +6.50 208.90 1650 ---- 217.70B ---- 217.70B 211.70 +6.40 205.30 1655 ---- 213.90B ---- 213.90B 208.00 +6.40 201.60 1660 ---- 210.20B ---- 210.20B 204.30 +6.30 198.00 1665 ---- 206.50B ---- 206.50B 200.70 +6.20 194.50 1670 ---- 202.90B ---- 202.90B 197.20 +6.20 191.00 1675 ---- 199.30B ---- 199.30B 193.60 +6.10 187.50 1680 ---- 195.70B ---- 195.70B 190.10 +6.00 184.10 1685 ---- 192.20B ---- 192.20B 186.70 +6.00 180.70 1690 ---- 188.70B ---- 188.70B 183.30 +6.00 177.30 1695 ---- 185.30B ---- 185.30B 179.90 +5.90 174.00 1700 ---- 181.90B ---- 181.90B 176.60 +5.90 170.70 1705 ---- 178.50B ---- 178.50B 173.30 +5.80 167.50 1710 ---- 175.20B ---- 175.20B 170.10 +5.80 164.30 1715 ---- 171.90B ---- 171.90B 166.90 +5.70 161.20 1720 ---- 168.70B ---- 168.70B 163.70 +5.60 158.10 1725 ---- 165.50B ---- 165.50B 160.60 +5.50 155.10 1 1 1730 ---- 162.40B ---- 162.40B 157.50 +5.40 152.10 1735 ---- 159.30B ---- 159.30B 154.50 +5.40 149.10 1740 ---- 156.20B ---- 156.20B 151.60 +5.40 146.20 1745 ---- 153.20B ---- 153.20B 148.60 +5.20 143.40 1750 ---- 150.30B ---- 150.30B 145.80 +5.20 140.60 1755 ---- 147.40B ---- 147.40B 142.90 +5.10 137.80 1760 ---- 144.50B ---- 144.50B 140.10 +5.00 135.10 1765 ---- 141.70B ---- 141.70B 137.40 +5.00 132.40 1770 ---- 138.90B ---- 138.90B 134.70 +4.90 129.80 1775 ---- 136.20B ---- 136.20B 132.10 +4.90 127.20 1780 ---- 133.50B ---- 133.50B 129.50 +4.80 124.70 1785 ---- 130.90B ---- 130.90B 126.90 +4.70 122.20 1790 ---- 128.30B ---- 128.30B 124.40 +4.60 119.80 1795 ---- 125.70B ---- 125.70B 121.90 +4.50 117.40 1800 ---- 123.20B ---- 123.20B 119.50 +4.40 115.10 23 1805 ---- 120.80B ---- 120.80B 117.10 +4.30 112.80 1810 ---- 118.40B ---- 118.40B 114.80 +4.30 110.50 1815 ---- 116.00B ---- 116.00B 112.50 +4.20 108.30 1820 ---- 113.70B ---- 113.70B 110.30 +4.10 106.20 1 1825 ---- 111.50B ---- 111.50B 108.10 +4.00 104.10 1830 ---- 109.20B ---- 109.20B 106.00 +4.00 102.00 1835 ---- 107.10B ---- 107.10B 103.80 +3.90 99.90 1840 ---- 104.90B ---- 104.90B 101.80 +3.80 98.00 210 1845 ---- 102.80B ---- 102.80B 99.80 +3.80 96.00 1850 ---- 100.80B ---- 100.80B 97.80 +3.70 94.10 1855 ---- 98.80B ---- 98.80B 95.90 +3.70 92.20 1860 ---- 96.80B ---- 96.80B 94.00 +3.60 90.40 1865 ---- 94.90B ---- 94.90B 92.10 +3.50 88.60 1870 ---- 93.00B ---- 93.00B 90.30 +3.40 86.90 1875 ---- 91.20B ---- 91.20B 88.50 +3.30 85.20 1880 ---- 89.40B ---- 89.40B 86.80 +3.30 83.50 1885 ---- 87.60B ---- 87.60B 85.10 +3.20 81.90 1890 ---- 85.90B ---- 85.90B 83.40 +3.10 80.30 1895 ---- 84.20B ---- 84.20B 81.80 +3.10 78.70 1900 ---- 82.60B ---- 82.60B 80.20 +3.00 77.20 65 1905 ---- 81.00B ---- 81.00B 78.70 +3.00 75.70 1910 ---- 79.40B ---- 79.40B 77.20 +3.00 74.20 1915 ---- 77.90B ---- 77.90B 75.70 +2.90 72.80 1920 ---- 76.40B ---- 76.40B 74.20 +2.80 71.40 1925 ---- 74.90B ---- 74.90B 72.80 +2.70 70.10 1930 ---- 73.50B ---- 73.50B 71.40 +2.70 68.70 1935 ---- 72.10B ---- 72.10B 70.10 +2.70 67.40 1940 ---- 70.70B ---- 70.70B 68.70 +2.50 66.20 1945 ---- 69.40B ---- 69.40B 67.50 +2.60 64.90 1950 ---- 68.00B ---- 68.00B 66.20 +2.50 63.70 1955 ---- 66.80B ---- 66.80B 65.00 +2.50 62.50 1960 ---- 65.50B ---- 65.50B 63.70 +2.30 61.40 1965 ---- 64.30B ---- 64.30B 62.60 +2.40 60.20 1970 ---- 63.10B ---- 63.10B 61.40 +2.30 59.10 1975 ---- 61.90B ---- 61.90B 60.30 +2.30 58.00 1980 ---- 60.80B ---- 60.80B 59.20 +2.20 57.00 1985 ---- 59.70B ---- 59.70B 58.10 +2.10 56.00 1990 ---- 58.60B ---- 58.60B 57.00 +2.10 54.90 1995 ---- 57.50B ---- 57.50B 56.00 +2.00 54.00 2000 ---- 56.50B ---- 56.50B 55.00 +2.00 53.00 2005 ---- 55.50B ---- 55.50B 54.00 +2.00 52.00 2010 ---- 54.50B ---- 54.50B 53.10 +2.00 51.10 2015 ---- 53.50B ---- 53.50B 52.10 +1.90 50.20 2020 ---- 52.60B ---- 52.60B 51.20 +1.90 49.30 2025 ---- 51.60B ---- 51.60B 50.30 +1.80 48.50 2030 ---- 50.70B ---- 50.70B 49.40 +1.80 47.60 2035 ---- 49.80B ---- 49.80B 48.50 +1.70 46.80 2040 ---- 49.00B ---- 49.00B 47.70 +1.70 46.00 2045 ---- 48.10B ---- 48.10B 46.90 +1.70 45.20 2050 ---- 47.30B ---- 47.30B 46.10 +1.70 44.40 2055 ---- 46.50B ---- 46.50B 45.30 +1.60 43.70 2060 ---- 45.70B ---- 45.70B 44.50 +1.60 42.90 2065 ---- 44.90B ---- 44.90B 43.80 +1.60 42.20 2070 ---- 44.10B ---- 44.10B 43.00 +1.50 41.50 2075 ---- 43.40B ---- 43.40B 42.30 +1.50 40.80 2080 ---- 42.70B ---- 42.70B 41.60 +1.50 40.10 2085 ---- 42.00B ---- 42.00B 40.90 +1.40 39.50 2090 ---- 41.30B ---- 41.30B 40.20 +1.40 38.80 2095 ---- 40.60B ---- 40.60B 39.60 +1.40 38.20 2100 ---- 40.00B ---- 40.00B 38.90 +1.30 37.60 23 2105 ---- 39.30B ---- 39.30B 38.30 +1.30 37.00 2110 ---- 38.70B ---- 38.70B 37.70 +1.30 36.40 2115 ---- 38.00B ---- 38.00B 37.10 +1.30 35.80 2120 ---- 37.40B ---- 37.40B 36.50 +1.30 35.20 2125 ---- 36.80B ---- 36.80B 35.90 +1.20 34.70 2130 ---- 36.20B ---- 36.20B 35.40 +1.30 34.10 2135 ---- 35.70B ---- 35.70B 34.80 +1.20 33.60 2140 ---- 35.10B ---- 35.10B 34.30 +1.20 33.10 2145 ---- 34.50B ---- 34.50B 33.70 +1.10 32.60 2150 ---- 34.00B ---- 34.00B 33.20 +1.10 32.10 2155 ---- 33.50B ---- 33.50B 32.70 +1.10 31.60 2160 ---- 33.00B ---- 33.00B 32.20 +1.10 31.10 2165 ---- 32.40B ---- 32.40B 31.70 +1.10 30.60 2170 ---- 31.90B ---- 31.80B 31.20 +1.00 30.20 2175 ---- 31.50B ---- 31.50B 30.80 +1.10 29.70 2180 ---- 31.00B ---- 31.00B 30.30 +1.00 29.30 2185 ---- 30.50B ---- 30.50B 29.90 +1.10 28.80 2190 ---- 30.10B ---- 30.10B 29.40 +1.00 28.40 2195 ---- 29.60B ---- 29.60B 29.00 +1.00 28.00 2200 ---- 29.20B ---- 29.20B 28.60 +1.00 27.60 14 2205 ---- 28.70B ---- 28.70B 28.10 +.90 27.20 2210 ---- 28.30B ---- 28.30B 27.70 +.90 26.80 2215 ---- 27.90B ---- 27.90B 27.30 +.90 26.40 2220 ---- 27.50B ---- 27.50B 26.90 +.90 26.00 2225 ---- 27.10B ---- 26.90B 26.60 +1.00 25.60 2230 ---- 26.70B ---- 26.50B 26.20 +.90 25.30 2235 ---- 26.30B ---- 26.30B 25.80 +.90 24.90 2240 ---- 25.90B ---- 25.90B 25.50 +.90 24.60 2245 ---- 25.60B ---- 25.60B 25.10 +.90 24.20 2250 ---- 25.20B ---- 25.20B 24.70 +.80 23.90 2255 ---- 24.80B ---- 24.80B 24.40 +.80 23.60 2260 ---- 24.50B ---- 24.50B 24.10 +.90 23.20 420 2265 ---- 24.10B ---- 24.10B 23.70 +.80 22.90 2270 ---- 23.80B ---- 23.80B 23.40 +.80 22.60 2275 ---- 23.50B ---- 23.50B 23.10 +.80 22.30 2280 ---- 23.10B ---- 23.10B 22.80 +.80 22.00 2290 ---- 22.50B ---- 22.50B 22.20 +.80 21.40 2300 ---- 21.90B ---- 21.90B 21.60 +.80 20.80 2 12 2310 ---- 21.30B ---- 21.30B 21.00 +.70 20.30 2320 ---- 20.70B ---- 20.70B 20.40 +.60 19.80 2325 ---- 20.40B ---- 20.40B 20.20 +.70 19.50 2330 ---- 20.20B ---- 20.20B 19.90 +.60 19.30 2340 ---- 19.60B ---- 19.60B 19.40 +.60 18.80 2350 ---- 19.10B ---- 19.10B 18.90 +.60 18.30 2360 ---- 18.60B ---- 18.60B 18.40 +.50 17.90 2370 ---- 18.10B ---- 18.10B 17.90 +.50 17.40 2375 ---- 17.90B ---- 17.90B 17.70 +.50 17.20 2380 ---- 17.70B ---- 17.70B 17.50 +.50 17.00 2400 ---- 16.80B ---- 16.80B 16.60 +.40 16.20 2425 ---- 15.80B ---- 15.80B 15.60 +.40 15.20 2450 ---- 14.80B ---- 14.80B 14.70 +.40 14.30 2475 ---- 13.90B ---- 13.90B 13.90 +.40 13.50 2500 ---- 13.10B ---- 13.10B 13.10 +.30 12.80 2525 ---- 12.40B ---- 12.40B 12.40 +.30 12.10 2550 ---- 11.70B ---- 11.70B 11.70 +.30 11.40 2575 ---- 11.00B ---- 11.00B 11.10 +.30 10.80 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 617.90 +7.40 610.50 1250 ---- ---- ---- ---- 592.90 +7.40 585.50 1275 ---- ---- ---- ---- 567.90 +7.40 560.50 1300 ---- ---- ---- ---- 542.90 +7.40 535.50 1325 ---- ---- ---- ---- 517.90 +7.40 510.50 1350 ---- ---- ---- ---- 493.10 +7.50 485.60 1375 ---- ---- ---- ---- 468.80 +7.70 461.10 1400 ---- ---- ---- ---- 445.00 +7.90 437.10 1420 ---- ---- ---- ---- 426.40 +8.10 418.30 1425 ---- ---- ---- ---- 421.70 +8.00 413.70 1430 ---- ---- ---- ---- 417.20 +8.20 409.00 1440 ---- ---- ---- ---- 408.00 +8.10 399.90 1450 ---- ---- ---- ---- 399.00 +8.30 390.70 1460 ---- ---- ---- ---- 390.00 +8.30 381.70 1470 ---- ---- ---- ---- 381.10 +8.30 372.80 1475 ---- ---- ---- ---- 376.70 +8.40 368.30 1480 ---- ---- ---- ---- 372.30 +8.40 363.90 1490 ---- ---- ---- ---- 363.60 +8.50 355.10 1500 ---- ---- ---- ---- 355.00 +8.50 346.50 1510 ---- ---- ---- ---- 346.50 +8.60 337.90 1515 ---- ---- ---- ---- 342.20 +8.60 333.60 1520 ---- ---- ---- ---- 338.00 +8.70 329.30 1525 ---- ---- ---- ---- 333.80 +8.70 325.10 1530 ---- ---- ---- ---- 329.60 +8.70 320.90 1535 ---- ---- ---- ---- 325.50 +8.80 316.70 1540 ---- ---- ---- ---- 321.30 +8.70 312.60 1545 ---- ---- ---- ---- 317.20 +8.80 308.40 1550 ---- ---- ---- ---- 313.10 +8.80 304.30 1555 ---- ---- ---- ---- 309.10 +8.90 300.20 1560 ---- ---- ---- ---- 305.00 +8.90 296.10 1565 ---- ---- ---- ---- 301.00 +9.00 292.00 1570 ---- ---- ---- ---- 297.00 +9.00 288.00 1575 ---- ---- ---- ---- 293.00 +9.00 284.00 1580 ---- ---- ---- ---- 289.00 +9.00 280.00 1585 ---- ---- ---- ---- 285.00 +9.00 276.00 1590 ---- ---- ---- ---- 281.10 +9.10 272.00 1595 ---- ---- ---- ---- 277.20 +9.10 268.10 1600 ---- ---- ---- ---- 273.30 +9.20 264.10 1605 ---- ---- ---- ---- 269.40 +9.20 260.20 1610 ---- ---- ---- ---- 265.60 +9.30 256.30 1615 ---- ---- ---- ---- 261.70 +9.20 252.50 1620 ---- ---- ---- ---- 257.90 +9.30 248.60 1625 ---- ---- ---- ---- 254.10 +9.30 244.80 1630 ---- ---- ---- ---- 250.30 +9.40 240.90 1635 ---- ---- ---- ---- 246.60 +9.50 237.10 1640 ---- ---- ---- ---- 242.80 +9.50 233.30 1645 ---- ---- ---- ---- 239.10 +9.50 229.60 1650 ---- ---- ---- ---- 235.40 +9.50 225.90 1655 ---- ---- ---- ---- 231.70 +9.60 222.10 1660 ---- ---- ---- ---- 228.10 +9.60 218.50 1665 ---- ---- ---- ---- 224.50 +9.70 214.80 1670 ---- ---- ---- ---- 220.80 +9.60 211.20 1675 ---- ---- ---- ---- 217.30 +9.70 207.60 1680 ---- ---- ---- ---- 213.70 +9.70 204.00 1685 ---- ---- ---- ---- 210.20 +9.70 200.50 1690 ---- ---- ---- ---- 206.70 +9.70 197.00 1695 ---- ---- ---- ---- 203.20 +9.60 193.60 1700 ---- ---- ---- ---- 199.70 +9.60 190.10 1705 ---- ---- ---- ---- 196.30 +9.50 186.80 1710 ---- ---- ---- ---- 192.90 +9.50 183.40 1715 ---- ---- ---- ---- 189.60 +9.50 180.10 1720 ---- ---- ---- ---- 186.30 +9.40 176.90 1725 ---- ---- ---- ---- 183.00 +9.30 173.70 1730 ---- ---- ---- ---- 179.70 +9.10 170.60 1735 ---- ---- ---- ---- 176.50 +9.00 167.50 1740 ---- ---- ---- ---- 173.30 +8.90 164.40 1745 ---- ---- ---- ---- 170.20 +8.70 161.50 1750 ---- ---- ---- ---- 167.00 +8.50 158.50 1755 ---- ---- ---- ---- 164.00 +8.30 155.70 1760 ---- ---- ---- ---- 160.90 +8.10 152.80 1765 ---- ---- ---- ---- 157.90 +7.80 150.10 1770 ---- ---- ---- ---- 155.00 +7.60 147.40 1775 ---- ---- ---- ---- 152.10 +7.40 144.70 1780 ---- ---- ---- ---- 149.20 +7.10 142.10 1785 ---- ---- ---- ---- 146.40 +6.90 139.50 1790 ---- ---- ---- ---- 143.60 +6.60 137.00 1795 ---- ---- ---- ---- 140.90 +6.30 134.60 1800 ---- ---- ---- ---- 138.20 +6.00 132.20 1805 ---- ---- ---- ---- 135.60 +5.80 129.80 1810 ---- ---- ---- ---- 133.10 +5.60 127.50 1815 ---- ---- ---- ---- 130.50 +5.20 125.30 1820 ---- ---- ---- ---- 128.10 +5.00 123.10 1825 ---- ---- ---- ---- 125.70 +4.70 121.00 1830 ---- ---- ---- ---- 123.30 +4.40 118.90 1835 ---- ---- ---- ---- 121.00 +4.20 116.80 1840 ---- ---- ---- ---- 118.80 +4.00 114.80 1845 ---- ---- ---- ---- 116.60 +3.80 112.80 1850 ---- ---- ---- ---- 114.50 +3.60 110.90 1855 ---- ---- ---- ---- 112.40 +3.40 109.00 1860 ---- ---- ---- ---- 110.40 +3.20 107.20 1865 ---- ---- ---- ---- 108.50 +3.10 105.40 1870 ---- ---- ---- ---- 106.60 +2.90 103.70 1875 ---- ---- ---- ---- 104.70 +2.70 102.00 1880 ---- ---- ---- ---- 102.90 +2.60 100.30 1885 ---- ---- ---- ---- 101.20 +2.50 98.70 1890 ---- ---- ---- ---- 99.50 +2.40 97.10 1895 ---- ---- ---- ---- 97.90 +2.30 95.60 1900 ---- ---- ---- ---- 96.30 +2.30 94.00 1905 ---- ---- ---- ---- 94.80 +2.20 92.60 1910 ---- ---- ---- ---- 93.30 +2.20 91.10 1915 ---- ---- ---- ---- 91.80 +2.10 89.70 1920 ---- ---- ---- ---- 90.40 +2.10 88.30 1925 ---- ---- ---- ---- 89.00 +2.00 87.00 1930 ---- ---- ---- ---- 87.70 +2.00 85.70 1935 ---- ---- ---- ---- 86.40 +2.00 84.40 1940 ---- ---- ---- ---- 85.10 +2.00 83.10 1945 ---- ---- ---- ---- 83.80 +1.90 81.90 1950 ---- ---- ---- ---- 82.60 +1.90 80.70 1955 ---- ---- ---- ---- 81.50 +2.00 79.50 1960 ---- ---- ---- ---- 80.30 +2.00 78.30 1965 ---- ---- ---- ---- 79.20 +2.00 77.20 1970 ---- ---- ---- ---- 78.10 +2.00 76.10 1975 ---- ---- ---- ---- 77.00 +2.00 75.00 1980 ---- ---- ---- ---- 76.00 +2.10 73.90 1985 ---- ---- ---- ---- 75.00 +2.10 72.90 1990 ---- ---- ---- ---- 74.00 +2.20 71.80 1995 ---- ---- ---- ---- 73.00 +2.20 70.80 2000 ---- ---- ---- ---- 72.00 +2.20 69.80 2005 ---- ---- ---- ---- 71.00 +2.10 68.90 2010 ---- ---- ---- ---- 70.10 +2.20 67.90 2015 ---- ---- ---- ---- 69.20 +2.20 67.00 2020 ---- ---- ---- ---- 68.30 +2.30 66.00 2025 ---- ---- ---- ---- 67.30 +2.20 65.10 2030 ---- ---- ---- ---- 66.50 +2.30 64.20 2035 ---- ---- ---- ---- 65.60 +2.30 63.30 2040 ---- ---- ---- ---- 64.70 +2.20 62.50 2045 ---- ---- ---- ---- 63.80 +2.20 61.60 2050 ---- ---- ---- ---- 63.00 +2.20 60.80 2055 ---- ---- ---- ---- 62.10 +2.20 59.90 2060 ---- ---- ---- ---- 61.30 +2.20 59.10 2065 ---- ---- ---- ---- 60.50 +2.20 58.30 2070 ---- ---- ---- ---- 59.60 +2.10 57.50 2075 ---- ---- ---- ---- 58.80 +2.10 56.70 2080 ---- ---- ---- ---- 58.00 +2.10 55.90 2085 ---- ---- ---- ---- 57.30 +2.10 55.20 2090 ---- ---- ---- ---- 56.50 +2.10 54.40 2095 ---- ---- ---- ---- 55.70 +2.00 53.70 2100 ---- ---- ---- ---- 55.00 +2.00 53.00 2105 ---- ---- ---- ---- 54.20 +1.90 52.30 2110 ---- ---- ---- ---- 53.50 +1.90 51.60 2115 ---- ---- ---- ---- 52.80 +1.90 50.90 2120 ---- ---- ---- ---- 52.10 +1.90 50.20 2125 ---- ---- ---- ---- 51.40 +1.90 49.50 2130 ---- ---- ---- ---- 50.70 +1.80 48.90 2135 ---- ---- ---- ---- 50.00 +1.80 48.20 2140 ---- ---- ---- ---- 49.40 +1.80 47.60 2145 ---- ---- ---- ---- 48.70 +1.70 47.00 2150 ---- ---- ---- ---- 48.10 +1.70 46.40 2155 ---- ---- ---- ---- 47.40 +1.60 45.80 2160 ---- ---- ---- ---- 46.80 +1.60 45.20 2165 ---- ---- ---- ---- 46.20 +1.60 44.60 2170 ---- ---- ---- ---- 45.60 +1.50 44.10 2175 ---- ---- ---- ---- 45.10 +1.60 43.50 2180 ---- ---- ---- ---- 44.50 +1.50 43.00 2185 ---- ---- ---- ---- 43.90 +1.40 42.50 2190 ---- ---- ---- ---- 43.40 +1.40 42.00 2195 ---- ---- ---- ---- 42.90 +1.40 41.50 2200 ---- ---- ---- ---- 42.30 +1.30 41.00 2205 ---- ---- ---- ---- 41.80 +1.30 40.50 2210 ---- ---- ---- ---- 41.30 +1.30 40.00 2215 ---- ---- ---- ---- 40.90 +1.40 39.50 2220 ---- ---- ---- ---- 40.40 +1.30 39.10 2225 ---- ---- ---- ---- 39.90 +1.30 38.60 2230 ---- ---- ---- ---- 39.50 +1.30 38.20 2235 ---- ---- ---- ---- 39.00 +1.20 37.80 2240 ---- ---- ---- ---- 38.60 +1.30 37.30 2245 ---- ---- ---- ---- 38.10 +1.20 36.90 2250 ---- ---- ---- ---- 37.70 +1.20 36.50 2255 ---- ---- ---- ---- 37.30 +1.20 36.10 2260 ---- ---- ---- ---- 36.90 +1.10 35.80 2265 ---- ---- ---- ---- 36.50 +1.10 35.40 2270 ---- ---- ---- ---- 36.10 +1.10 35.00 2275 ---- ---- ---- ---- 35.80 +1.20 34.60 2280 ---- ---- ---- ---- 35.40 +1.10 34.30 2285 ---- ---- ---- ---- 35.00 +1.10 33.90 2290 ---- ---- ---- ---- 34.70 +1.10 33.60 2300 ---- ---- ---- ---- 34.00 +1.10 32.90 2310 ---- ---- ---- ---- 33.30 +1.00 32.30 2320 ---- ---- ---- ---- 32.70 +1.10 31.60 2325 ---- ---- ---- ---- 32.40 +1.10 31.30 2330 ---- ---- ---- ---- 32.10 +1.10 31.00 2340 ---- ---- ---- ---- 31.50 +1.00 30.50 2350 ---- ---- ---- ---- 30.90 +1.00 29.90 2360 ---- ---- ---- ---- 30.30 +.90 29.40 2370 ---- ---- ---- ---- 29.80 +1.00 28.80 2375 ---- ---- ---- ---- 29.60 +1.00 28.60 2380 ---- ---- ---- ---- 29.30 +1.00 28.30 2400 ---- ---- ---- ---- 28.30 +.90 27.40 2425 ---- ---- ---- ---- 27.20 +.90 26.30 2450 ---- ---- ---- ---- 26.10 +.90 25.20 2475 ---- ---- ---- ---- 25.20 +.90 24.30 2500 ---- ---- ---- ---- 24.30 +.90 23.40 2525 ---- ---- ---- ---- 23.40 +.80 22.60 2550 ---- ---- ---- ---- 22.70 +.80 21.90 2575 ---- ---- ---- ---- 22.00 +.80 21.20 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 842.90 +7.40 835.50 1025 ---- ---- ---- ---- 817.90 +7.40 810.50 1050 ---- ---- ---- ---- 792.90 +7.40 785.50 1075 ---- ---- ---- ---- 767.90 +7.40 760.50 1080 ---- ---- ---- ---- 762.90 +7.40 755.50 1090 ---- ---- ---- ---- 752.90 +7.40 745.50 1100 ---- ---- ---- ---- 742.90 +7.40 735.50 1110 ---- ---- ---- ---- 732.90 +7.40 725.50 1120 ---- ---- ---- ---- 722.90 +7.40 715.50 1125 ---- ---- ---- ---- 717.90 +7.40 710.50 1130 ---- ---- ---- ---- 712.90 +7.40 705.50 1140 ---- ---- ---- ---- 702.90 +7.40 695.50 1150 ---- ---- ---- ---- 692.90 +7.40 685.50 1160 ---- ---- ---- ---- 682.90 +7.40 675.50 1170 ---- ---- ---- ---- 672.90 +7.40 665.50 1175 ---- ---- ---- ---- 667.90 +7.40 660.50 1180 ---- ---- ---- ---- 662.90 +7.40 655.50 1185 ---- ---- ---- ---- 657.90 +7.40 650.50 1190 ---- ---- ---- ---- 652.90 +7.40 645.50 1195 ---- ---- ---- ---- 647.90 +7.40 640.50 1200 ---- ---- ---- ---- 642.90 +7.40 635.50 1205 ---- ---- ---- ---- 637.90 +7.40 630.50 1210 ---- ---- ---- ---- 632.90 +7.40 625.50 1215 ---- ---- ---- ---- 627.90 +7.40 620.50 1220 ---- ---- ---- ---- 622.90 +7.40 615.50 1225 ---- ---- ---- ---- 617.90 +7.40 610.50 1230 ---- ---- ---- ---- 612.90 +7.40 605.50 1235 ---- ---- ---- ---- 607.90 +7.40 600.50 1240 ---- ---- ---- ---- 602.90 +7.40 595.50 1245 ---- ---- ---- ---- 597.90 +7.40 590.50 1250 ---- ---- ---- ---- 592.90 +7.40 585.50 1255 ---- ---- ---- ---- 587.90 +7.40 580.50 1260 ---- ---- ---- ---- 582.90 +7.40 575.50 1265 ---- ---- ---- ---- 577.90 +7.40 570.50 1270 ---- ---- ---- ---- 572.90 +7.40 565.50 1275 ---- ---- ---- ---- 567.90 +7.40 560.50 1280 ---- ---- ---- ---- 562.90 +7.40 555.50 1285 ---- ---- ---- ---- 557.90 +7.40 550.50 1290 ---- ---- ---- ---- 552.90 +7.30 545.60 1295 ---- ---- ---- ---- 548.00 +7.40 540.60 1300 ---- ---- ---- ---- 543.00 +7.30 535.70 1305 ---- ---- ---- ---- 538.10 +7.30 530.80 1310 ---- ---- ---- ---- 533.20 +7.40 525.80 1315 ---- ---- ---- ---- 528.20 +7.30 520.90 1320 ---- ---- ---- ---- 523.30 +7.30 516.00 1325 ---- ---- ---- ---- 518.40 +7.30 511.10 1330 ---- ---- ---- ---- 513.50 +7.20 506.30 1335 ---- ---- ---- ---- 508.60 +7.20 501.40 1340 ---- ---- ---- ---- 503.80 +7.30 496.50 1345 ---- ---- ---- ---- 498.90 +7.20 491.70 1350 ---- ---- ---- ---- 494.10 +7.20 486.90 1355 ---- ---- ---- ---- 489.20 +7.20 482.00 1360 ---- ---- ---- ---- 484.40 +7.20 477.20 1365 ---- ---- ---- ---- 479.60 +7.20 472.40 1370 ---- ---- ---- ---- 474.80 +7.20 467.60 1375 ---- ---- ---- ---- 470.00 +7.10 462.90 1380 ---- ---- ---- ---- 465.20 +7.10 458.10 1385 ---- ---- ---- ---- 460.50 +7.20 453.30 1390 ---- ---- ---- ---- 455.70 +7.10 448.60 1395 ---- ---- ---- ---- 451.00 +7.10 443.90 1400 ---- ---- ---- ---- 446.20 +7.00 439.20 1405 ---- ---- ---- ---- 441.50 +7.00 434.50 1410 ---- ---- ---- ---- 436.80 +7.00 429.80 1415 ---- ---- ---- ---- 432.10 +7.00 425.10 1420 ---- ---- ---- ---- 427.50 +7.00 420.50 1425 ---- ---- ---- ---- 422.80 +7.00 415.80 1430 ---- ---- ---- ---- 418.20 +7.00 411.20 1435 ---- ---- ---- ---- 413.50 +6.90 406.60 1440 ---- ---- ---- ---- 408.90 +6.90 402.00 1445 ---- ---- ---- ---- 404.30 +6.90 397.40 1450 ---- ---- ---- ---- 399.70 +6.90 392.80 1455 ---- ---- ---- ---- 395.20 +6.90 388.30 1460 ---- ---- ---- ---- 390.60 +6.90 383.70 1465 ---- ---- ---- ---- 386.10 +6.90 379.20 1470 ---- ---- ---- ---- 381.50 +6.80 374.70 1475 ---- ---- ---- ---- 377.00 +6.80 370.20 1480 ---- ---- ---- ---- 372.60 +6.80 365.80 1485 ---- ---- ---- ---- 368.10 +6.80 361.30 1490 ---- ---- ---- ---- 363.60 +6.70 356.90 1495 ---- ---- ---- ---- 359.20 +6.70 352.50 1500 ---- ---- ---- ---- 354.80 +6.70 348.10 1505 ---- ---- ---- ---- 350.40 +6.70 343.70 1510 ---- ---- ---- ---- 346.00 +6.60 339.40 1515 ---- ---- ---- ---- 341.70 +6.70 335.00 1520 ---- ---- ---- ---- 337.40 +6.70 330.70 1525 ---- ---- ---- ---- 333.00 +6.60 326.40 1530 ---- ---- ---- ---- 328.80 +6.60 322.20 1535 ---- ---- ---- ---- 324.50 +6.60 317.90 1540 ---- ---- ---- ---- 320.20 +6.50 313.70 1545 ---- ---- ---- ---- 316.00 +6.50 309.50 1550 ---- ---- ---- ---- 311.80 +6.50 305.30 1555 ---- ---- ---- ---- 307.60 +6.40 301.20 1560 ---- ---- ---- ---- 303.50 +6.50 297.00 1565 ---- ---- ---- ---- 299.40 +6.50 292.90 1570 ---- ---- ---- ---- 295.30 +6.50 288.80 1575 ---- ---- ---- ---- 291.20 +6.40 284.80 1580 ---- ---- ---- ---- 287.10 +6.30 280.80 1585 ---- ---- ---- ---- 283.10 +6.30 276.80 1590 ---- ---- ---- ---- 279.10 +6.30 272.80 1595 ---- ---- ---- ---- 275.10 +6.30 268.80 1600 ---- ---- ---- ---- 271.20 +6.30 264.90 95 1605 ---- ---- ---- ---- 267.30 +6.30 261.00 1610 ---- ---- ---- ---- 263.40 +6.20 257.20 1615 ---- ---- ---- ---- 259.50 +6.10 253.40 1620 ---- ---- ---- ---- 255.70 +6.10 249.60 1625 ---- ---- ---- ---- 251.90 +6.10 245.80 50 1630 ---- ---- ---- ---- 248.10 +6.00 242.10 1635 ---- ---- ---- ---- 244.40 +6.00 238.40 1640 ---- ---- ---- ---- 240.70 +6.00 234.70 1645 ---- ---- ---- ---- 237.00 +6.00 231.00 1650 ---- ---- ---- ---- 233.40 +6.00 227.40 100 1655 ---- ---- ---- ---- 229.80 +5.90 223.90 1660 ---- ---- ---- ---- 226.20 +5.90 220.30 1665 ---- ---- ---- ---- 222.70 +5.90 216.80 1670 ---- ---- ---- ---- 219.20 +5.80 213.40 1675 ---- ---- ---- ---- 215.70 +5.80 209.90 1680 ---- ---- ---- ---- 212.30 +5.80 206.50 1685 ---- ---- ---- ---- 208.90 +5.70 203.20 1690 ---- ---- ---- ---- 205.50 +5.70 199.80 1695 ---- ---- ---- ---- 202.20 +5.60 196.60 1700 ---- ---- ---- ---- 198.90 +5.60 193.30 199 1705 ---- ---- ---- ---- 195.60 +5.50 190.10 1710 ---- ---- ---- ---- 192.40 +5.50 186.90 1715 ---- ---- ---- ---- 189.20 +5.40 183.80 1720 ---- ---- ---- ---- 186.10 +5.40 180.70 1725 178.40 185.60B 178.40 181.20B 183.00 +5.40 2 177.60 1730 ---- ---- ---- ---- 179.90 +5.30 174.60 1735 ---- ---- ---- ---- 176.90 +5.30 171.60 1740 ---- ---- ---- ---- 173.90 +5.20 168.70 1745 ---- ---- ---- ---- 171.00 +5.20 165.80 1750 ---- ---- ---- ---- 168.10 +5.20 162.90 550 1755 ---- ---- ---- ---- 165.20 +5.10 160.10 1760 ---- ---- ---- ---- 162.40 +5.10 157.30 1765 ---- ---- ---- ---- 159.60 +5.00 154.60 1770 ---- ---- ---- ---- 156.90 +5.00 151.90 1775 ---- ---- ---- ---- 154.10 +4.90 149.20 126 1780 ---- ---- ---- ---- 151.50 +4.90 146.60 1785 ---- ---- ---- ---- 148.90 +4.90 144.00 1790 ---- ---- ---- ---- 146.30 +4.80 141.50 1795 ---- ---- ---- ---- 143.70 +4.70 139.00 1800 ---- 143.20B ---- 140.80B 141.20 +4.70 136.50 8505 1805 ---- ---- ---- ---- 138.80 +4.70 134.10 1810 ---- ---- ---- ---- 136.30 +4.60 131.70 1815 ---- ---- ---- ---- 134.00 +4.60 129.40 1820 ---- ---- ---- ---- 131.60 +4.50 127.10 1825 ---- ---- ---- ---- 129.30 +4.50 124.80 1830 ---- ---- ---- ---- 127.00 +4.40 122.60 1835 ---- ---- ---- ---- 124.80 +4.30 120.50 1 1840 ---- ---- ---- ---- 122.60 +4.30 118.30 1 1845 ---- ---- ---- ---- 120.50 +4.30 116.20 1850 ---- 120.10B ---- 116.30B 118.40 +4.20 114.20 875 1855 ---- ---- ---- ---- 116.30 +4.10 112.20 1860 ---- ---- ---- ---- 114.30 +4.10 110.20 75 75 1865 ---- ---- ---- ---- 112.30 +4.00 108.30 1870 ---- ---- ---- ---- 110.40 +4.00 106.40 1875 ---- ---- ---- ---- 108.50 +4.00 104.50 320 320 1880 ---- ---- ---- ---- 106.60 +3.90 102.70 1885 ---- ---- ---- ---- 104.80 +3.90 100.90 1890 ---- ---- ---- ---- 103.00 +3.80 99.20 1 1895 ---- ---- ---- ---- 101.20 +3.70 97.50 1900 ---- 100.70B ---- 98.30B 99.50 +3.70 95.80 585 1905 ---- ---- ---- ---- 97.80 +3.60 94.20 1910 ---- ---- ---- ---- 96.10 +3.60 92.50 1915 ---- ---- ---- ---- 94.50 +3.50 91.00 1920 ---- ---- ---- ---- 92.90 +3.50 89.40 1925 ---- ---- ---- ---- 91.30 +3.40 87.90 1 1930 ---- ---- ---- ---- 89.80 +3.40 86.40 1935 ---- ---- ---- ---- 88.30 +3.30 85.00 1940 ---- ---- ---- ---- 86.80 +3.20 83.60 1 1945 ---- ---- ---- ---- 85.40 +3.20 82.20 1950 ---- 84.70B ---- 81.50B 84.00 +3.20 80.80 10032 1955 ---- ---- ---- ---- 82.60 +3.10 79.50 1960 ---- ---- ---- ---- 81.20 +3.00 78.20 1965 ---- ---- ---- ---- 79.90 +3.00 76.90 1970 ---- ---- ---- ---- 78.60 +3.00 75.60 1975 ---- ---- ---- ---- 77.30 +2.90 74.40 1980 ---- ---- ---- ---- 76.10 +2.90 73.20 1985 ---- ---- ---- ---- 74.80 +2.80 72.00 1990 ---- ---- ---- ---- 73.60 +2.80 70.80 1995 ---- ---- ---- ---- 72.50 +2.80 69.70 2000 ---- 71.50B ---- ---- 71.30 +2.70 68.60 2126 2005 ---- ---- ---- ---- 70.20 +2.70 67.50 2010 ---- ---- ---- ---- 69.10 +2.70 66.40 2015 ---- ---- ---- ---- 68.00 +2.60 65.40 2020 ---- ---- ---- ---- 66.90 +2.50 64.40 2025 ---- ---- ---- ---- 65.80 +2.40 63.40 2030 ---- ---- ---- ---- 64.80 +2.40 62.40 2035 ---- ---- ---- ---- 63.80 +2.40 61.40 2040 ---- ---- ---- ---- 62.80 +2.30 60.50 2045 ---- ---- ---- ---- 61.90 +2.40 59.50 2050 ---- ---- ---- ---- 60.90 +2.30 58.60 273 2055 ---- ---- ---- ---- 60.00 +2.30 57.70 2060 ---- ---- ---- ---- 59.10 +2.30 56.80 2065 ---- ---- ---- ---- 58.20 +2.20 56.00 2070 ---- ---- ---- ---- 57.30 +2.20 55.10 2075 ---- 56.10B ---- ---- 56.40 +2.10 54.30 80 2080 ---- ---- ---- ---- 55.60 +2.10 53.50 2085 ---- ---- ---- ---- 54.80 +2.10 52.70 2090 ---- ---- ---- ---- 53.90 +2.00 51.90 2095 ---- ---- ---- ---- 53.10 +1.90 51.20 2100 ---- 51.90B ---- ---- 52.40 +2.00 50.40 9637 2105 ---- ---- ---- ---- 51.60 +1.90 49.70 2110 ---- ---- ---- ---- 50.80 +1.80 49.00 2115 ---- ---- ---- ---- 50.10 +1.80 48.30 2120 ---- ---- ---- ---- 49.40 +1.80 47.60 2125 ---- ---- ---- ---- 48.70 +1.80 46.90 2130 ---- ---- ---- ---- 48.00 +1.80 46.20 2135 ---- ---- ---- ---- 47.30 +1.70 45.60 2140 ---- ---- ---- ---- 46.60 +1.70 44.90 2145 ---- ---- ---- ---- 46.00 +1.70 44.30 2150 ---- ---- ---- ---- 45.30 +1.60 43.70 335 2155 ---- ---- ---- ---- 44.70 +1.60 43.10 2160 ---- ---- ---- ---- 44.10 +1.60 42.50 2165 ---- ---- ---- ---- 43.50 +1.60 41.90 2170 ---- ---- ---- ---- 42.90 +1.50 41.40 2175 ---- ---- ---- ---- 42.30 +1.50 40.80 2180 ---- ---- ---- ---- 41.70 +1.50 40.20 2185 ---- ---- ---- ---- 41.20 +1.50 39.70 2190 ---- ---- ---- ---- 40.60 +1.40 39.20 2195 ---- ---- ---- ---- 40.10 +1.40 38.70 2200 ---- ---- ---- ---- 39.60 +1.40 38.20 121 2205 ---- ---- ---- ---- 39.00 +1.30 37.70 2210 ---- ---- ---- ---- 38.50 +1.30 37.20 2215 ---- ---- ---- ---- 38.00 +1.30 36.70 2220 ---- ---- ---- ---- 37.50 +1.30 36.20 2225 ---- ---- ---- ---- 37.00 +1.30 35.70 2230 ---- ---- ---- ---- 36.60 +1.30 35.30 2235 ---- ---- ---- ---- 36.10 +1.30 34.80 2240 ---- ---- ---- ---- 35.60 +1.20 34.40 2245 ---- ---- ---- ---- 35.20 +1.20 34.00 2250 ---- ---- ---- ---- 34.70 +1.20 33.50 10024 2255 ---- ---- ---- ---- 34.30 +1.20 33.10 2260 ---- ---- ---- ---- 33.90 +1.20 32.70 2265 ---- ---- ---- ---- 33.50 +1.20 32.30 2270 ---- ---- ---- ---- 33.10 +1.20 31.90 2275 ---- ---- ---- ---- 32.70 +1.20 31.50 2280 ---- ---- ---- ---- 32.30 +1.10 31.20 2285 ---- ---- ---- ---- 31.90 +1.10 30.80 2290 ---- ---- ---- ---- 31.50 +1.10 30.40 2295 ---- ---- ---- ---- 31.10 +1.00 30.10 2300 ---- ---- ---- ---- 30.70 +1.00 29.70 171 2305 ---- ---- ---- ---- 30.40 +1.10 29.30 2310 ---- ---- ---- ---- 30.00 +1.00 29.00 2315 ---- ---- ---- ---- 29.70 +1.00 28.70 2320 ---- ---- ---- ---- 29.30 +1.00 28.30 2325 ---- ---- ---- ---- 29.00 +1.00 28.00 2330 ---- ---- ---- ---- 28.60 +.90 27.70 2335 ---- ---- ---- ---- 28.30 +.90 27.40 2340 ---- ---- ---- ---- 28.00 +.90 27.10 2345 ---- ---- ---- ---- 27.70 +1.00 26.70 2350 ---- ---- ---- ---- 27.30 +.90 26.40 2360 ---- ---- ---- ---- 26.70 +.80 25.90 2370 ---- ---- ---- ---- 26.10 +.80 25.30 2375 ---- ---- ---- ---- 25.90 +.90 25.00 640 640 2380 ---- ---- ---- ---- 25.60 +.90 24.70 2390 ---- ---- ---- ---- 25.00 +.80 24.20 2400 ---- ---- ---- ---- 24.50 +.80 23.70 3 2410 ---- ---- ---- ---- 23.90 +.70 23.20 2420 ---- ---- ---- ---- 23.40 +.70 22.70 2425 ---- ---- ---- ---- 23.20 +.70 22.50 2430 ---- ---- ---- ---- 22.90 +.70 22.20 2440 ---- ---- ---- ---- 22.50 +.70 21.80 2450 ---- ---- ---- ---- 22.00 +.70 21.30 2475 ---- ---- ---- ---- 20.90 +.70 20.20 2490 ---- ---- ---- ---- 20.30 +.70 19.60 2500 ---- ---- ---- ---- 19.90 +.70 19.20 10450 2525 ---- ---- ---- ---- 18.90 +.60 18.30 2550 ---- ---- ---- ---- 18.00 +.60 17.40 2575 ---- ---- ---- ---- 17.10 +.50 16.60 2600 ---- ---- ---- ---- 16.30 +.40 15.90 2625 ---- ---- ---- ---- 15.50 +.40 15.10 2650 ---- ---- ---- ---- 14.80 +.30 14.50 2700 ---- ---- ---- ---- 13.50 +.30 13.20 1 2750 ---- ---- ---- ---- 12.40 +.30 12.10 2800 ---- ---- ---- ---- 11.40 +.20 11.20 410 3000 ---- ---- ---- ---- 8.30 UNCH 8.30 6397 900 ---- ---- ---- ---- 942.90 +7.40 935.50 925 ---- ---- ---- ---- 917.90 +7.40 910.50 950 ---- ---- ---- ---- 892.90 +7.40 885.50 975 ---- ---- ---- ---- 867.90 +7.40 860.50 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 608.40 +7.40 601.00 1275 ---- ---- ---- ---- 583.40 +7.40 576.00 1300 ---- ---- ---- ---- 558.40 +7.40 551.00 1325 ---- ---- ---- ---- 533.70 +7.40 526.30 1350 ---- ---- ---- ---- 509.30 +7.20 502.10 1375 ---- ---- ---- ---- 485.40 +7.20 478.20 1400 ---- ---- ---- ---- 461.90 +7.10 454.80 1425 ---- ---- ---- ---- 438.80 +7.00 431.80 1430 ---- ---- ---- ---- 434.30 +7.10 427.20 1440 ---- ---- ---- ---- 425.20 +7.00 418.20 1450 ---- ---- ---- ---- 416.20 +7.00 409.20 1460 ---- ---- ---- ---- 407.20 +6.90 400.30 1470 ---- ---- ---- ---- 398.40 +6.90 391.50 1475 ---- ---- ---- ---- 394.00 +6.90 387.10 1480 ---- ---- ---- ---- 389.60 +6.90 382.70 1490 ---- ---- ---- ---- 380.90 +6.90 374.00 1500 ---- ---- ---- ---- 372.20 +6.80 365.40 1510 ---- ---- ---- ---- 363.60 +6.70 356.90 1520 ---- ---- ---- ---- 355.10 +6.70 348.40 1525 ---- ---- ---- ---- 350.90 +6.70 344.20 1530 ---- ---- ---- ---- 346.70 +6.70 340.00 1535 ---- ---- ---- ---- 342.60 +6.70 335.90 1540 ---- ---- ---- ---- 338.40 +6.70 331.70 1545 ---- ---- ---- ---- 334.30 +6.70 327.60 1550 ---- ---- ---- ---- 330.20 +6.70 323.50 1555 ---- ---- ---- ---- 326.10 +6.60 319.50 1560 ---- ---- ---- ---- 322.00 +6.60 315.40 1565 ---- ---- ---- ---- 318.00 +6.60 311.40 1570 ---- ---- ---- ---- 314.00 +6.60 307.40 1575 ---- ---- ---- ---- 310.00 +6.60 303.40 1580 ---- ---- ---- ---- 306.00 +6.50 299.50 1585 ---- ---- ---- ---- 302.00 +6.40 295.60 1590 ---- ---- ---- ---- 298.10 +6.40 291.70 1595 ---- ---- ---- ---- 294.20 +6.40 287.80 1600 ---- ---- ---- ---- 290.40 +6.50 283.90 1605 ---- ---- ---- ---- 286.50 +6.40 280.10 1610 ---- ---- ---- ---- 282.70 +6.40 276.30 1615 ---- ---- ---- ---- 278.90 +6.30 272.60 1620 ---- ---- ---- ---- 275.10 +6.30 268.80 1625 ---- ---- ---- ---- 271.40 +6.30 265.10 1630 ---- ---- ---- ---- 267.70 +6.30 261.40 1635 ---- ---- ---- ---- 264.00 +6.20 257.80 1640 ---- ---- ---- ---- 260.40 +6.20 254.20 1645 ---- ---- ---- ---- 256.80 +6.20 250.60 1650 ---- ---- ---- ---- 253.20 +6.20 247.00 1655 ---- ---- ---- ---- 249.60 +6.10 243.50 1660 ---- ---- ---- ---- 246.10 +6.10 240.00 1665 ---- ---- ---- ---- 242.60 +6.10 236.50 1670 ---- ---- ---- ---- 239.10 +6.00 233.10 1675 ---- ---- ---- ---- 235.70 +6.00 229.70 1680 ---- ---- ---- ---- 232.30 +5.90 226.40 1685 ---- ---- ---- ---- 228.90 +5.90 223.00 1690 ---- ---- ---- ---- 225.60 +5.90 219.70 1695 ---- ---- ---- ---- 222.30 +5.80 216.50 1700 ---- ---- ---- ---- 219.00 +5.70 213.30 1705 ---- ---- ---- ---- 215.80 +5.70 210.10 1710 ---- ---- ---- ---- 212.60 +5.70 206.90 1715 ---- ---- ---- ---- 209.40 +5.60 203.80 1720 ---- ---- ---- ---- 206.30 +5.60 200.70 1725 ---- ---- ---- ---- 203.20 +5.50 197.70 1730 ---- ---- ---- ---- 200.20 +5.50 194.70 1735 ---- ---- ---- ---- 197.20 +5.40 191.80 1740 ---- ---- ---- ---- 194.20 +5.40 188.80 1745 ---- ---- ---- ---- 191.20 +5.20 186.00 1750 ---- ---- ---- ---- 188.30 +5.20 183.10 1755 ---- ---- ---- ---- 185.50 +5.20 180.30 1760 ---- ---- ---- ---- 182.70 +5.10 177.60 1765 ---- ---- ---- ---- 179.90 +5.10 174.80 1770 ---- ---- ---- ---- 177.10 +4.90 172.20 1775 ---- ---- ---- ---- 174.40 +4.90 169.50 1780 ---- ---- ---- ---- 171.80 +4.90 166.90 1785 ---- ---- ---- ---- 169.20 +4.80 164.40 1790 ---- ---- ---- ---- 166.60 +4.70 161.90 1795 ---- ---- ---- ---- 164.00 +4.60 159.40 1800 ---- ---- ---- ---- 161.50 +4.60 156.90 1805 ---- ---- ---- ---- 159.00 +4.50 154.50 1810 ---- ---- ---- ---- 156.60 +4.40 152.20 1815 ---- ---- ---- ---- 154.20 +4.30 149.90 1820 ---- ---- ---- ---- 151.90 +4.30 147.60 1825 ---- ---- ---- ---- 149.60 +4.30 145.30 1830 ---- ---- ---- ---- 147.30 +4.20 143.10 1835 ---- ---- ---- ---- 145.10 +4.10 141.00 1840 ---- ---- ---- ---- 142.90 +4.10 138.80 1845 ---- ---- ---- ---- 140.70 +3.90 136.80 1850 ---- ---- ---- ---- 138.60 +3.90 134.70 1855 ---- ---- ---- ---- 136.50 +3.80 132.70 1860 ---- ---- ---- ---- 134.40 +3.70 130.70 1865 ---- ---- ---- ---- 132.40 +3.70 128.70 1870 ---- ---- ---- ---- 130.40 +3.60 126.80 1875 ---- ---- ---- ---- 128.50 +3.60 124.90 1880 ---- ---- ---- ---- 126.60 +3.50 123.10 1885 ---- ---- ---- ---- 124.70 +3.40 121.30 1890 ---- ---- ---- ---- 122.90 +3.40 119.50 1895 ---- ---- ---- ---- 121.10 +3.40 117.70 1900 ---- ---- ---- ---- 119.30 +3.30 116.00 1905 ---- ---- ---- ---- 117.60 +3.30 114.30 1910 ---- ---- ---- ---- 115.90 +3.20 112.70 1915 ---- ---- ---- ---- 114.20 +3.20 111.00 1920 ---- ---- ---- ---- 112.50 +3.10 109.40 1925 ---- ---- ---- ---- 110.90 +3.00 107.90 1930 ---- ---- ---- ---- 109.30 +3.00 106.30 1935 ---- ---- ---- ---- 107.80 +3.00 104.80 1940 ---- ---- ---- ---- 106.30 +3.00 103.30 1945 ---- ---- ---- ---- 104.70 +2.90 101.80 1950 ---- ---- ---- ---- 103.30 +2.90 100.40 1955 ---- ---- ---- ---- 101.80 +2.80 99.00 1960 ---- ---- ---- ---- 100.40 +2.80 97.60 1965 ---- ---- ---- ---- 99.00 +2.80 96.20 1970 ---- ---- ---- ---- 97.60 +2.70 94.90 1975 ---- ---- ---- ---- 96.20 +2.70 93.50 1980 ---- ---- ---- ---- 94.90 +2.70 92.20 1985 ---- ---- ---- ---- 93.60 +2.70 90.90 1990 ---- ---- ---- ---- 92.30 +2.60 89.70 1995 ---- ---- ---- ---- 91.00 +2.60 88.40 2000 ---- ---- ---- ---- 89.80 +2.60 87.20 2005 ---- ---- ---- ---- 88.50 +2.50 86.00 2010 ---- ---- ---- ---- 87.30 +2.50 84.80 2015 ---- ---- ---- ---- 86.10 +2.50 83.60 2020 ---- ---- ---- ---- 84.90 +2.40 82.50 2025 ---- ---- ---- ---- 83.80 +2.50 81.30 2030 ---- ---- ---- ---- 82.60 +2.40 80.20 2035 ---- ---- ---- ---- 81.50 +2.40 79.10 2040 ---- ---- ---- ---- 80.40 +2.40 78.00 2045 ---- ---- ---- ---- 79.20 +2.30 76.90 2050 ---- ---- ---- ---- 78.20 +2.40 75.80 2055 ---- ---- ---- ---- 77.10 +2.30 74.80 2060 ---- ---- ---- ---- 76.00 +2.30 73.70 2065 ---- ---- ---- ---- 74.90 +2.20 72.70 2070 ---- ---- ---- ---- 73.90 +2.20 71.70 2075 ---- ---- ---- ---- 72.90 +2.20 70.70 2080 ---- ---- ---- ---- 71.80 +2.10 69.70 2085 ---- ---- ---- ---- 70.80 +2.10 68.70 2090 ---- ---- ---- ---- 69.90 +2.20 67.70 2095 ---- ---- ---- ---- 68.90 +2.10 66.80 2100 ---- ---- ---- ---- 67.90 +2.10 65.80 2105 ---- ---- ---- ---- 66.90 +2.00 64.90 2110 ---- ---- ---- ---- 66.00 +2.00 64.00 2115 ---- ---- ---- ---- 65.10 +2.10 63.00 2120 ---- ---- ---- ---- 64.10 +2.00 62.10 2125 ---- ---- ---- ---- 63.20 +1.90 61.30 2130 ---- ---- ---- ---- 62.30 +1.90 60.40 2135 ---- ---- ---- ---- 61.50 +2.00 59.50 2140 ---- ---- ---- ---- 60.60 +1.90 58.70 2145 ---- ---- ---- ---- 59.70 +1.90 57.80 2150 ---- ---- ---- ---- 58.90 +1.90 57.00 2155 ---- ---- ---- ---- 58.00 +1.80 56.20 2160 ---- ---- ---- ---- 57.20 +1.80 55.40 2165 ---- ---- ---- ---- 56.40 +1.80 54.60 2170 ---- ---- ---- ---- 55.60 +1.80 53.80 2175 ---- ---- ---- ---- 54.80 +1.80 53.00 2180 ---- ---- ---- ---- 54.00 +1.70 52.30 2185 ---- ---- ---- ---- 53.20 +1.70 51.50 2190 ---- ---- ---- ---- 52.50 +1.70 50.80 2195 ---- ---- ---- ---- 51.70 +1.70 50.00 2200 ---- ---- ---- ---- 51.00 +1.70 49.30 2210 ---- ---- ---- ---- 49.50 +1.60 47.90 2220 ---- ---- ---- ---- 48.10 +1.60 46.50 2225 ---- ---- ---- ---- 47.40 +1.50 45.90 2230 ---- ---- ---- ---- 46.70 +1.50 45.20 2240 ---- ---- ---- ---- 45.40 +1.50 43.90 2250 ---- ---- ---- ---- 44.10 +1.50 42.60 2260 ---- ---- ---- ---- 42.80 +1.40 41.40 2270 ---- ---- ---- ---- 41.60 +1.40 40.20 2275 ---- ---- ---- ---- 41.00 +1.30 39.70 2280 ---- ---- ---- ---- 40.40 +1.30 39.10 2290 ---- ---- ---- ---- 39.20 +1.20 38.00 2300 ---- ---- ---- ---- 38.10 +1.20 36.90 7 2325 ---- ---- ---- ---- 35.50 +1.20 34.30 2350 ---- ---- ---- ---- 33.00 +1.00 32.00 2375 ---- ---- ---- ---- 30.80 +1.00 29.80 2400 ---- ---- ---- ---- 28.70 +.90 27.80 2425 ---- ---- ---- ---- 26.80 +.90 25.90 2450 ---- ---- ---- ---- 25.00 +.80 24.20 2475 ---- ---- ---- ---- 23.30 +.70 22.60 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 608.40 +7.40 601.00 1275 ---- ---- ---- ---- 583.70 +7.50 576.20 1300 ---- ---- ---- ---- 559.30 +7.50 551.80 1325 ---- ---- ---- ---- 535.20 +7.40 527.80 1350 ---- ---- ---- ---- 511.60 +7.50 504.10 1375 ---- ---- ---- ---- 488.20 +7.50 480.70 1400 ---- ---- ---- ---- 465.30 +7.60 457.70 1425 ---- ---- ---- ---- 442.60 +7.50 435.10 1430 ---- ---- ---- ---- 438.20 +7.50 430.70 1440 ---- ---- ---- ---- 429.30 +7.50 421.80 1450 ---- ---- ---- ---- 420.40 +7.50 412.90 1460 ---- ---- ---- ---- 411.60 +7.50 404.10 1470 ---- ---- ---- ---- 402.90 +7.50 395.40 1475 ---- ---- ---- ---- 398.60 +7.50 391.10 1480 ---- ---- ---- ---- 394.20 +7.40 386.80 1490 ---- ---- ---- ---- 385.60 +7.40 378.20 1500 ---- ---- ---- ---- 377.10 +7.40 369.70 1510 ---- ---- ---- ---- 368.60 +7.40 361.20 1520 ---- ---- ---- ---- 360.20 +7.40 352.80 1525 ---- ---- ---- ---- 356.10 +7.40 348.70 1530 ---- ---- ---- ---- 351.90 +7.40 344.50 1535 ---- ---- ---- ---- 347.80 +7.40 340.40 1540 ---- ---- ---- ---- 343.60 +7.30 336.30 1545 ---- ---- ---- ---- 339.50 +7.30 332.20 1550 ---- ---- ---- ---- 335.50 +7.40 328.10 1555 ---- ---- ---- ---- 331.40 +7.40 324.00 1560 ---- ---- ---- ---- 327.40 +7.40 320.00 1565 ---- ---- ---- ---- 323.30 +7.30 316.00 1570 ---- ---- ---- ---- 319.30 +7.30 312.00 1575 ---- ---- ---- ---- 315.30 +7.30 308.00 1580 ---- ---- ---- ---- 311.40 +7.30 304.10 1585 ---- ---- ---- ---- 307.40 +7.20 300.20 1590 ---- ---- ---- ---- 303.50 +7.20 296.30 1595 ---- ---- ---- ---- 299.60 +7.20 292.40 1600 ---- ---- ---- ---- 295.80 +7.20 288.60 1605 ---- ---- ---- ---- 291.90 +7.20 284.70 1610 ---- ---- ---- ---- 288.10 +7.20 280.90 1615 ---- ---- ---- ---- 284.30 +7.10 277.20 1620 ---- ---- ---- ---- 280.60 +7.20 273.40 1625 ---- ---- ---- ---- 276.80 +7.10 269.70 1630 ---- ---- ---- ---- 273.10 +7.10 266.00 1635 ---- ---- ---- ---- 269.40 +7.00 262.40 1640 ---- ---- ---- ---- 265.80 +7.10 258.70 1645 ---- ---- ---- ---- 262.20 +7.10 255.10 1650 ---- ---- ---- ---- 258.60 +7.00 251.60 1655 ---- ---- ---- ---- 255.00 +6.90 248.10 1660 ---- ---- ---- ---- 251.50 +6.90 244.60 1665 ---- ---- ---- ---- 248.00 +6.90 241.10 1670 ---- ---- ---- ---- 244.50 +6.80 237.70 1675 ---- ---- ---- ---- 241.10 +6.80 234.30 1680 ---- ---- ---- ---- 237.70 +6.80 230.90 1685 ---- ---- ---- ---- 234.30 +6.70 227.60 1690 ---- ---- ---- ---- 231.00 +6.70 224.30 1695 ---- ---- ---- ---- 227.70 +6.60 221.10 1700 ---- ---- ---- ---- 224.50 +6.60 217.90 1705 ---- ---- ---- ---- 221.30 +6.60 214.70 1710 ---- ---- ---- ---- 218.10 +6.50 211.60 1715 ---- ---- ---- ---- 215.00 +6.50 208.50 1720 ---- ---- ---- ---- 211.90 +6.40 205.50 1725 ---- ---- ---- ---- 208.80 +6.30 202.50 1730 ---- ---- ---- ---- 205.80 +6.30 199.50 1735 ---- ---- ---- ---- 202.80 +6.20 196.60 1740 ---- ---- ---- ---- 199.90 +6.20 193.70 1745 ---- ---- ---- ---- 197.00 +6.10 190.90 1750 ---- ---- ---- ---- 194.20 +6.10 188.10 1755 ---- ---- ---- ---- 191.40 +6.00 185.40 1760 ---- ---- ---- ---- 188.60 +5.90 182.70 1765 ---- ---- ---- ---- 185.90 +5.90 180.00 1770 ---- ---- ---- ---- 183.20 +5.80 177.40 1775 ---- ---- ---- ---- 180.50 +5.70 174.80 1780 ---- ---- ---- ---- 177.90 +5.60 172.30 1785 ---- ---- ---- ---- 175.40 +5.60 169.80 1790 ---- ---- ---- ---- 172.80 +5.40 167.40 1795 ---- ---- ---- ---- 170.40 +5.50 164.90 1800 ---- ---- ---- ---- 167.90 +5.30 162.60 1805 ---- ---- ---- ---- 165.50 +5.20 160.30 1810 ---- ---- ---- ---- 163.10 +5.10 158.00 1815 ---- ---- ---- ---- 160.80 +5.10 155.70 1820 ---- ---- ---- ---- 158.50 +5.00 153.50 1825 ---- ---- ---- ---- 156.30 +5.00 151.30 1830 ---- ---- ---- ---- 154.00 +4.80 149.20 1835 ---- ---- ---- ---- 151.90 +4.80 147.10 1840 ---- ---- ---- ---- 149.70 +4.70 145.00 1845 ---- ---- ---- ---- 147.60 +4.60 143.00 1850 ---- ---- ---- ---- 145.50 +4.50 141.00 1855 ---- ---- ---- ---- 143.50 +4.50 139.00 1860 ---- ---- ---- ---- 141.50 +4.40 137.10 1865 ---- ---- ---- ---- 139.50 +4.30 135.20 1870 ---- ---- ---- ---- 137.60 +4.20 133.40 1875 ---- ---- ---- ---- 135.70 +4.20 131.50 1880 ---- ---- ---- ---- 133.80 +4.10 129.70 1885 ---- ---- ---- ---- 132.00 +4.00 128.00 1890 ---- ---- ---- ---- 130.20 +4.00 126.20 1895 ---- ---- ---- ---- 128.40 +3.90 124.50 1900 ---- ---- ---- ---- 126.60 +3.70 122.90 1905 ---- ---- ---- ---- 124.90 +3.70 121.20 1910 ---- ---- ---- ---- 123.20 +3.60 119.60 1915 ---- ---- ---- ---- 121.60 +3.60 118.00 1920 ---- ---- ---- ---- 119.90 +3.50 116.40 1925 ---- ---- ---- ---- 118.30 +3.40 114.90 1930 ---- ---- ---- ---- 116.70 +3.30 113.40 1935 ---- ---- ---- ---- 115.20 +3.30 111.90 1940 ---- ---- ---- ---- 113.60 +3.20 110.40 1945 ---- ---- ---- ---- 112.10 +3.10 109.00 1950 ---- ---- ---- ---- 110.70 +3.10 107.60 1955 ---- ---- ---- ---- 109.20 +3.00 106.20 1960 ---- ---- ---- ---- 107.80 +3.00 104.80 1965 ---- ---- ---- ---- 106.40 +3.00 103.40 1970 ---- ---- ---- ---- 105.00 +2.90 102.10 1975 ---- ---- ---- ---- 103.60 +2.80 100.80 1980 ---- ---- ---- ---- 102.20 +2.70 99.50 1985 ---- ---- ---- ---- 100.90 +2.70 98.20 1990 ---- ---- ---- ---- 99.60 +2.70 96.90 1995 ---- ---- ---- ---- 98.30 +2.60 95.70 2000 ---- ---- ---- ---- 97.10 +2.60 94.50 2005 ---- ---- ---- ---- 95.80 +2.50 93.30 2010 ---- ---- ---- ---- 94.60 +2.50 92.10 2015 ---- ---- ---- ---- 93.40 +2.50 90.90 2020 ---- ---- ---- ---- 92.20 +2.50 89.70 2025 ---- ---- ---- ---- 91.00 +2.40 88.60 2030 ---- ---- ---- ---- 89.90 +2.40 87.50 2035 ---- ---- ---- ---- 88.70 +2.30 86.40 2040 ---- ---- ---- ---- 87.60 +2.30 85.30 2045 ---- ---- ---- ---- 86.50 +2.30 84.20 2050 ---- ---- ---- ---- 85.40 +2.20 83.20 2055 ---- ---- ---- ---- 84.40 +2.30 82.10 2060 ---- ---- ---- ---- 83.30 +2.20 81.10 2065 ---- ---- ---- ---- 82.30 +2.20 80.10 2070 ---- ---- ---- ---- 81.30 +2.20 79.10 2075 ---- ---- ---- ---- 80.30 +2.20 78.10 2080 ---- ---- ---- ---- 79.30 +2.20 77.10 2085 ---- ---- ---- ---- 78.30 +2.10 76.20 2090 ---- ---- ---- ---- 77.40 +2.10 75.30 2095 ---- ---- ---- ---- 76.40 +2.10 74.30 2100 ---- ---- ---- ---- 75.50 +2.10 73.40 2105 ---- ---- ---- ---- 74.60 +2.10 72.50 2110 ---- ---- ---- ---- 73.70 +2.00 71.70 2115 ---- ---- ---- ---- 72.80 +2.00 70.80 2120 ---- ---- ---- ---- 71.90 +2.00 69.90 2125 ---- ---- ---- ---- 71.10 +2.00 69.10 2130 ---- ---- ---- ---- 70.30 +2.00 68.30 2135 ---- ---- ---- ---- 69.40 +1.90 67.50 2140 ---- ---- ---- ---- 68.60 +1.90 66.70 2145 ---- ---- ---- ---- 67.80 +1.90 65.90 2150 ---- ---- ---- ---- 67.00 +1.90 65.10 2155 ---- ---- ---- ---- 66.20 +1.90 64.30 2160 ---- ---- ---- ---- 65.50 +1.90 63.60 2165 ---- ---- ---- ---- 64.70 +1.80 62.90 2170 ---- ---- ---- ---- 64.00 +1.90 62.10 2175 ---- ---- ---- ---- 63.30 +1.90 61.40 2180 ---- ---- ---- ---- 62.50 +1.80 60.70 2190 ---- ---- ---- ---- 61.10 +1.80 59.30 2200 ---- ---- ---- ---- 59.80 +1.80 58.00 2210 ---- ---- ---- ---- 58.50 +1.80 56.70 2220 ---- ---- ---- ---- 57.20 +1.70 55.50 2225 ---- ---- ---- ---- 56.60 +1.70 54.90 2230 ---- ---- ---- ---- 55.90 +1.60 54.30 2240 ---- ---- ---- ---- 54.70 +1.60 53.10 2250 ---- ---- ---- ---- 53.60 +1.60 52.00 2260 ---- ---- ---- ---- 52.40 +1.50 50.90 2275 ---- ---- ---- ---- 50.80 +1.50 49.30 2300 ---- ---- ---- ---- 48.20 +1.40 46.80 2325 ---- ---- ---- ---- 45.90 +1.40 44.50 2350 ---- ---- ---- ---- 43.70 +1.30 42.40 2375 ---- ---- ---- ---- 41.60 +1.20 40.40 2400 ---- ---- ---- ---- 39.70 +1.10 38.60 2425 ---- ---- ---- ---- 37.90 +1.00 36.90 2450 ---- ---- ---- ---- 36.30 +1.00 35.30 3000 ---- ---- ---- ---- 17.80 +.40 17.40 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 622.00 +7.50 614.50 1275 ---- ---- ---- ---- 597.00 +7.50 589.50 1300 ---- ---- ---- ---- 572.20 +7.40 564.80 1325 ---- ---- ---- ---- 547.90 +7.40 540.50 1350 ---- ---- ---- ---- 524.00 +7.40 516.60 1375 ---- ---- ---- ---- 500.40 +7.30 493.10 1400 ---- ---- ---- ---- 477.30 +7.30 470.00 1425 ---- ---- ---- ---- 454.50 +7.10 447.40 1440 ---- ---- ---- ---- 441.10 +7.10 434.00 1450 ---- ---- ---- ---- 432.20 +7.10 425.10 1460 ---- ---- ---- ---- 423.40 +7.10 416.30 1470 ---- ---- ---- ---- 414.70 +7.10 407.60 1475 ---- ---- ---- ---- 410.30 +7.10 403.20 1480 ---- ---- ---- ---- 406.00 +7.10 398.90 1490 ---- ---- ---- ---- 397.40 +7.10 390.30 1500 ---- ---- ---- ---- 388.90 +7.10 381.80 1510 ---- ---- ---- ---- 380.40 +7.00 373.40 1520 ---- ---- ---- ---- 372.00 +7.00 365.00 1525 ---- ---- ---- ---- 367.80 +6.90 360.90 1530 ---- ---- ---- ---- 363.70 +7.00 356.70 1540 ---- ---- ---- ---- 355.50 +7.00 348.50 1545 ---- ---- ---- ---- 351.40 +6.90 344.50 1550 ---- ---- ---- ---- 347.30 +6.90 340.40 1555 ---- ---- ---- ---- 343.30 +6.90 336.40 1560 ---- ---- ---- ---- 339.20 +6.80 332.40 1565 ---- ---- ---- ---- 335.20 +6.80 328.40 1570 ---- ---- ---- ---- 331.30 +6.90 324.40 1575 ---- ---- ---- ---- 327.30 +6.80 320.50 1580 ---- ---- ---- ---- 323.40 +6.80 316.60 1585 ---- ---- ---- ---- 319.50 +6.80 312.70 1590 ---- ---- ---- ---- 315.60 +6.80 308.80 1595 ---- ---- ---- ---- 311.70 +6.70 305.00 1600 ---- ---- ---- ---- 307.90 +6.80 301.10 1605 ---- ---- ---- ---- 304.10 +6.80 297.30 1610 ---- ---- ---- ---- 300.30 +6.70 293.60 1615 ---- ---- ---- ---- 296.50 +6.70 289.80 1620 ---- ---- ---- ---- 292.80 +6.70 286.10 1625 ---- ---- ---- ---- 289.10 +6.60 282.50 1630 ---- ---- ---- ---- 285.40 +6.60 278.80 1635 ---- ---- ---- ---- 281.80 +6.60 275.20 1640 ---- ---- ---- ---- 278.10 +6.50 271.60 1645 ---- ---- ---- ---- 274.50 +6.50 268.00 1650 ---- ---- ---- ---- 271.00 +6.50 264.50 1655 ---- ---- ---- ---- 267.40 +6.40 261.00 1660 ---- ---- ---- ---- 263.90 +6.40 257.50 1665 ---- ---- ---- ---- 260.50 +6.40 254.10 1670 ---- ---- ---- ---- 257.00 +6.30 250.70 1675 ---- ---- ---- ---- 253.60 +6.30 247.30 1680 ---- ---- ---- ---- 250.20 +6.20 244.00 1685 ---- ---- ---- ---- 246.90 +6.30 240.60 1690 ---- ---- ---- ---- 243.60 +6.20 237.40 1695 ---- ---- ---- ---- 240.30 +6.20 234.10 1700 ---- ---- ---- ---- 237.10 +6.10 231.00 1705 ---- ---- ---- ---- 233.90 +6.10 227.80 1710 ---- ---- ---- ---- 230.70 +6.00 224.70 1715 ---- ---- ---- ---- 227.60 +6.00 221.60 1720 ---- ---- ---- ---- 224.50 +6.00 218.50 1725 ---- ---- ---- ---- 221.40 +5.90 215.50 1730 ---- ---- ---- ---- 218.40 +5.80 212.60 1735 ---- ---- ---- ---- 215.40 +5.80 209.60 1740 ---- ---- ---- ---- 212.50 +5.70 206.80 1745 ---- ---- ---- ---- 209.60 +5.70 203.90 1750 ---- ---- ---- ---- 206.70 +5.60 201.10 1755 ---- ---- ---- ---- 203.90 +5.60 198.30 1760 ---- ---- ---- ---- 201.10 +5.50 195.60 1765 ---- ---- ---- ---- 198.40 +5.50 192.90 1770 ---- ---- ---- ---- 195.60 +5.30 190.30 1775 ---- ---- ---- ---- 193.00 +5.30 187.70 1780 ---- ---- ---- ---- 190.40 +5.30 185.10 1785 ---- ---- ---- ---- 187.80 +5.20 182.60 1790 ---- ---- ---- ---- 185.20 +5.00 180.20 1795 ---- ---- ---- ---- 182.70 +5.00 177.70 1800 ---- ---- ---- ---- 180.20 +4.90 175.30 1805 ---- ---- ---- ---- 177.80 +4.80 173.00 1810 ---- ---- ---- ---- 175.40 +4.70 170.70 1815 ---- ---- ---- ---- 173.10 +4.70 168.40 1820 ---- ---- ---- ---- 170.70 +4.60 166.10 1825 ---- ---- ---- ---- 168.50 +4.60 163.90 1830 ---- ---- ---- ---- 166.20 +4.40 161.80 1835 ---- ---- ---- ---- 164.00 +4.40 159.60 1840 ---- ---- ---- ---- 161.80 +4.30 157.50 1845 ---- ---- ---- ---- 159.70 +4.20 155.50 1850 ---- ---- ---- ---- 157.60 +4.20 153.40 1855 ---- ---- ---- ---- 155.50 +4.10 151.40 1860 ---- ---- ---- ---- 153.50 +4.00 149.50 1865 ---- ---- ---- ---- 151.50 +4.00 147.50 1870 ---- ---- ---- ---- 149.50 +3.90 145.60 1875 ---- ---- ---- ---- 147.60 +3.90 143.70 1880 ---- ---- ---- ---- 145.60 +3.70 141.90 1885 ---- ---- ---- ---- 143.80 +3.70 140.10 1890 ---- ---- ---- ---- 141.90 +3.60 138.30 1895 ---- ---- ---- ---- 140.10 +3.60 136.50 1900 ---- ---- ---- ---- 138.30 +3.50 134.80 1905 ---- ---- ---- ---- 136.60 +3.50 133.10 1910 ---- ---- ---- ---- 134.80 +3.40 131.40 1915 ---- ---- ---- ---- 133.10 +3.30 129.80 1920 ---- ---- ---- ---- 131.50 +3.30 128.20 1925 ---- ---- ---- ---- 129.80 +3.20 126.60 1930 ---- ---- ---- ---- 128.20 +3.20 125.00 1935 ---- ---- ---- ---- 126.60 +3.20 123.40 1940 ---- ---- ---- ---- 125.00 +3.10 121.90 1945 ---- ---- ---- ---- 123.50 +3.10 120.40 1950 ---- ---- ---- ---- 122.00 +3.10 118.90 1955 ---- ---- ---- ---- 120.50 +3.10 117.40 1960 ---- ---- ---- ---- 119.00 +3.00 116.00 1965 ---- ---- ---- ---- 117.60 +3.00 114.60 1970 ---- ---- ---- ---- 116.10 +2.90 113.20 1975 ---- ---- ---- ---- 114.70 +2.90 111.80 1980 ---- ---- ---- ---- 113.40 +2.90 110.50 1985 ---- ---- ---- ---- 112.00 +2.90 109.10 1990 ---- ---- ---- ---- 110.70 +2.90 107.80 1995 ---- ---- ---- ---- 109.40 +2.90 106.50 2000 ---- ---- ---- ---- 108.10 +2.80 105.30 2005 ---- ---- ---- ---- 106.80 +2.80 104.00 2010 ---- ---- ---- ---- 105.50 +2.70 102.80 2015 ---- ---- ---- ---- 104.30 +2.70 101.60 2020 ---- ---- ---- ---- 103.10 +2.70 100.40 2025 ---- ---- ---- ---- 101.90 +2.70 99.20 2030 ---- ---- ---- ---- 100.70 +2.70 98.00 2035 ---- ---- ---- ---- 99.50 +2.60 96.90 2040 ---- ---- ---- ---- 98.40 +2.60 95.80 2045 ---- ---- ---- ---- 97.30 +2.60 94.70 2050 ---- ---- ---- ---- 96.10 +2.50 93.60 2055 ---- ---- ---- ---- 95.00 +2.50 92.50 2060 ---- ---- ---- ---- 94.00 +2.60 91.40 2065 ---- ---- ---- ---- 92.90 +2.50 90.40 2070 ---- ---- ---- ---- 91.80 +2.50 89.30 2075 ---- ---- ---- ---- 90.80 +2.50 88.30 2080 ---- ---- ---- ---- 89.80 +2.50 87.30 2085 ---- ---- ---- ---- 88.80 +2.50 86.30 2090 ---- ---- ---- ---- 87.80 +2.40 85.40 2095 ---- ---- ---- ---- 86.80 +2.40 84.40 2100 ---- ---- ---- ---- 85.80 +2.30 83.50 2105 ---- ---- ---- ---- 84.90 +2.40 82.50 2110 ---- ---- ---- ---- 83.90 +2.30 81.60 2115 ---- ---- ---- ---- 83.00 +2.30 80.70 2120 ---- ---- ---- ---- 82.10 +2.30 79.80 2125 ---- ---- ---- ---- 81.20 +2.30 78.90 2130 ---- ---- ---- ---- 80.30 +2.20 78.10 2140 ---- ---- ---- ---- 78.60 +2.20 76.40 2150 ---- ---- ---- ---- 76.90 +2.20 74.70 2160 ---- ---- ---- ---- 75.20 +2.10 73.10 2170 ---- ---- ---- ---- 73.60 +2.00 71.60 2175 ---- ---- ---- ---- 72.80 +2.00 70.80 2180 ---- ---- ---- ---- 72.10 +2.00 70.10 2190 ---- ---- ---- ---- 70.60 +2.00 68.60 2200 ---- ---- ---- ---- 69.10 +1.90 67.20 2210 ---- ---- ---- ---- 67.70 +1.90 65.80 2220 ---- ---- ---- ---- 66.30 +1.90 64.40 2225 ---- ---- ---- ---- 65.60 +1.80 63.80 2230 ---- ---- ---- ---- 64.90 +1.80 63.10 2250 ---- ---- ---- ---- 62.30 +1.70 60.60 2275 ---- ---- ---- ---- 59.30 +1.60 57.70 2300 ---- ---- ---- ---- 56.50 +1.60 54.90 2325 ---- ---- ---- ---- 53.80 +1.40 52.40 2350 ---- ---- ---- ---- 51.40 +1.40 50.00 2375 ---- ---- ---- ---- 49.10 +1.30 47.80 2400 ---- ---- ---- ---- 47.00 +1.30 45.70 2425 ---- ---- ---- ---- 45.00 +1.20 43.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 622.00 +7.50 614.50 1275 ---- ---- ---- ---- 597.00 +7.40 589.60 1300 ---- ---- ---- ---- 572.40 +7.40 565.00 1325 ---- ---- ---- ---- 548.20 +7.30 540.90 1350 ---- ---- ---- ---- 524.40 +7.30 517.10 1375 ---- ---- ---- ---- 501.00 +7.20 493.80 1400 ---- ---- ---- ---- 478.00 +7.20 470.80 1425 ---- ---- ---- ---- 455.50 +7.20 448.30 1440 ---- ---- ---- ---- 442.10 +7.20 434.90 1450 ---- ---- ---- ---- 433.30 +7.20 426.10 1460 ---- ---- ---- ---- 424.60 +7.20 417.40 1470 ---- ---- ---- ---- 415.90 +7.20 408.70 1475 ---- ---- ---- ---- 411.60 +7.20 404.40 1480 ---- ---- ---- ---- 407.30 +7.20 400.10 1490 ---- ---- ---- ---- 398.80 +7.20 391.60 1500 ---- ---- ---- ---- 390.30 +7.20 383.10 1510 ---- ---- ---- ---- 381.90 +7.10 374.80 1520 ---- ---- ---- ---- 373.60 +7.20 366.40 1525 ---- ---- ---- ---- 369.50 +7.20 362.30 1530 ---- ---- ---- ---- 365.40 +7.20 358.20 1540 ---- ---- ---- ---- 357.20 +7.10 350.10 1545 ---- ---- ---- ---- 353.20 +7.20 346.00 1550 ---- ---- ---- ---- 349.10 +7.10 342.00 1555 ---- ---- ---- ---- 345.10 +7.10 338.00 1560 ---- ---- ---- ---- 341.10 +7.10 334.00 1565 ---- ---- ---- ---- 337.20 +7.10 330.10 1570 ---- ---- ---- ---- 333.20 +7.10 326.10 1575 ---- ---- ---- ---- 329.30 +7.10 322.20 1580 ---- ---- ---- ---- 325.40 +7.10 318.30 1585 ---- ---- ---- ---- 321.60 +7.10 314.50 1590 ---- ---- ---- ---- 317.70 +7.10 310.60 1595 ---- ---- ---- ---- 313.90 +7.10 306.80 1600 ---- ---- ---- ---- 310.10 +7.10 303.00 1605 ---- ---- ---- ---- 306.30 +7.00 299.30 1610 ---- ---- ---- ---- 302.60 +7.10 295.50 1615 ---- ---- ---- ---- 298.90 +7.10 291.80 1620 ---- ---- ---- ---- 295.20 +7.00 288.20 1625 ---- ---- ---- ---- 291.50 +7.00 284.50 1630 ---- ---- ---- ---- 287.90 +7.00 280.90 1635 ---- ---- ---- ---- 284.30 +7.00 277.30 1640 ---- ---- ---- ---- 280.70 +7.00 273.70 1645 ---- ---- ---- ---- 277.20 +7.00 270.20 1650 ---- ---- ---- ---- 273.60 +6.90 266.70 1655 ---- ---- ---- ---- 270.20 +7.00 263.20 1660 ---- ---- ---- ---- 266.70 +6.90 259.80 1665 ---- ---- ---- ---- 263.30 +6.90 256.40 1670 ---- ---- ---- ---- 259.90 +6.90 253.00 1675 ---- ---- ---- ---- 256.50 +6.80 249.70 1680 ---- ---- ---- ---- 253.20 +6.80 246.40 1685 ---- ---- ---- ---- 249.90 +6.80 243.10 1690 ---- ---- ---- ---- 246.60 +6.70 239.90 1695 ---- ---- ---- ---- 243.40 +6.70 236.70 1700 ---- ---- ---- ---- 240.20 +6.70 233.50 1705 ---- ---- ---- ---- 237.00 +6.60 230.40 1710 ---- ---- ---- ---- 233.90 +6.60 227.30 1715 ---- ---- ---- ---- 230.80 +6.50 224.30 1720 ---- ---- ---- ---- 227.70 +6.40 221.30 1725 ---- ---- ---- ---- 224.70 +6.40 218.30 1730 ---- ---- ---- ---- 221.70 +6.30 215.40 1735 ---- ---- ---- ---- 218.80 +6.30 212.50 1740 ---- ---- ---- ---- 215.90 +6.20 209.70 1745 ---- ---- ---- ---- 213.00 +6.20 206.80 1750 ---- ---- ---- ---- 210.20 +6.10 204.10 1755 ---- ---- ---- ---- 207.40 +6.00 201.40 1760 ---- ---- ---- ---- 204.70 +6.00 198.70 1765 ---- ---- ---- ---- 201.90 +5.90 196.00 1770 ---- ---- ---- ---- 199.30 +5.90 193.40 1775 ---- ---- ---- ---- 196.60 +5.70 190.90 1780 ---- ---- ---- ---- 194.10 +5.70 188.40 1785 ---- ---- ---- ---- 191.50 +5.60 185.90 1790 ---- ---- ---- ---- 189.00 +5.50 183.50 1795 ---- ---- ---- ---- 186.50 +5.40 181.10 1800 ---- ---- ---- ---- 184.10 +5.30 178.80 1805 ---- ---- ---- ---- 181.70 +5.20 176.50 1810 ---- ---- ---- ---- 179.40 +5.10 174.30 1815 ---- ---- ---- ---- 177.10 +5.10 172.00 1820 ---- ---- ---- ---- 174.80 +4.90 169.90 1825 ---- ---- ---- ---- 172.50 +4.80 167.70 1830 ---- ---- ---- ---- 170.30 +4.70 165.60 1835 ---- ---- ---- ---- 168.20 +4.60 163.60 1840 ---- ---- ---- ---- 166.00 +4.50 161.50 1845 ---- ---- ---- ---- 164.00 +4.50 159.50 1850 ---- ---- ---- ---- 161.90 +4.30 157.60 1855 ---- ---- ---- ---- 159.90 +4.30 155.60 1860 ---- ---- ---- ---- 157.90 +4.20 153.70 1865 ---- ---- ---- ---- 155.90 +4.00 151.90 1870 ---- ---- ---- ---- 154.00 +4.00 150.00 1875 ---- ---- ---- ---- 152.10 +3.90 148.20 1880 ---- ---- ---- ---- 150.20 +3.80 146.40 1885 ---- ---- ---- ---- 148.30 +3.70 144.60 1890 ---- ---- ---- ---- 146.50 +3.60 142.90 1895 ---- ---- ---- ---- 144.70 +3.50 141.20 1900 ---- ---- ---- ---- 143.00 +3.50 139.50 1905 ---- ---- ---- ---- 141.20 +3.40 137.80 1910 ---- ---- ---- ---- 139.50 +3.40 136.10 1915 ---- ---- ---- ---- 137.80 +3.30 134.50 1920 ---- ---- ---- ---- 136.20 +3.30 132.90 1925 ---- ---- ---- ---- 134.50 +3.20 131.30 1930 ---- ---- ---- ---- 132.90 +3.20 129.70 1935 ---- ---- ---- ---- 131.30 +3.10 128.20 1940 ---- ---- ---- ---- 129.80 +3.20 126.60 1945 ---- ---- ---- ---- 128.20 +3.10 125.10 1950 ---- ---- ---- ---- 126.70 +3.10 123.60 1955 ---- ---- ---- ---- 125.20 +3.00 122.20 1960 ---- ---- ---- ---- 123.70 +3.00 120.70 1965 ---- ---- ---- ---- 122.30 +3.00 119.30 1970 ---- ---- ---- ---- 120.80 +2.90 117.90 1975 ---- ---- ---- ---- 119.40 +2.90 116.50 1980 ---- ---- ---- ---- 118.00 +2.90 115.10 1985 ---- ---- ---- ---- 116.70 +2.90 113.80 1990 ---- ---- ---- ---- 115.30 +2.90 112.40 1995 ---- ---- ---- ---- 114.00 +2.90 111.10 2000 ---- ---- ---- ---- 112.70 +2.90 109.80 2005 ---- ---- ---- ---- 111.40 +2.90 108.50 2010 ---- ---- ---- ---- 110.10 +2.80 107.30 2015 ---- ---- ---- ---- 108.80 +2.80 106.00 2020 ---- ---- ---- ---- 107.60 +2.80 104.80 2025 ---- ---- ---- ---- 106.40 +2.80 103.60 2030 ---- ---- ---- ---- 105.20 +2.80 102.40 2035 ---- ---- ---- ---- 104.00 +2.70 101.30 2040 ---- ---- ---- ---- 102.80 +2.70 100.10 2045 ---- ---- ---- ---- 101.70 +2.70 99.00 2050 ---- ---- ---- ---- 100.50 +2.60 97.90 2055 ---- ---- ---- ---- 99.40 +2.60 96.80 2060 ---- ---- ---- ---- 98.30 +2.60 95.70 2065 ---- ---- ---- ---- 97.20 +2.60 94.60 2070 ---- ---- ---- ---- 96.10 +2.50 93.60 2075 ---- ---- ---- ---- 95.10 +2.60 92.50 2080 ---- ---- ---- ---- 94.00 +2.50 91.50 2085 ---- ---- ---- ---- 93.00 +2.50 90.50 2090 ---- ---- ---- ---- 92.00 +2.50 89.50 2095 ---- ---- ---- ---- 91.00 +2.50 88.50 2100 ---- ---- ---- ---- 90.00 +2.40 87.60 2105 ---- ---- ---- ---- 89.00 +2.40 86.60 2110 ---- ---- ---- ---- 88.10 +2.40 85.70 2120 ---- ---- ---- ---- 86.20 +2.30 83.90 2125 ---- ---- ---- ---- 85.30 +2.30 83.00 2130 ---- ---- ---- ---- 84.40 +2.30 82.10 2140 ---- ---- ---- ---- 82.60 +2.20 80.40 2150 ---- ---- ---- ---- 80.90 +2.20 78.70 2160 ---- ---- ---- ---- 79.20 +2.10 77.10 2170 ---- ---- ---- ---- 77.60 +2.10 75.50 2175 ---- ---- ---- ---- 76.80 +2.10 74.70 2180 ---- ---- ---- ---- 76.00 +2.00 74.00 2190 ---- ---- ---- ---- 74.50 +2.00 72.50 2200 ---- ---- ---- ---- 73.00 +2.00 71.00 2225 ---- ---- ---- ---- 69.40 +1.80 67.60 2250 ---- ---- ---- ---- 66.10 +1.70 64.40 2275 ---- ---- ---- ---- 63.00 +1.60 61.40 2300 ---- ---- ---- ---- 60.10 +1.50 58.60 2325 ---- ---- ---- ---- 57.40 +1.40 56.00 2350 ---- ---- ---- ---- 54.90 +1.40 53.50 2375 ---- ---- ---- ---- 52.50 +1.30 51.20 2400 ---- ---- ---- ---- 50.30 +1.20 49.10 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 634.90 +9.70 625.20 1275 ---- ---- ---- ---- 610.00 +9.70 600.30 1300 ---- ---- ---- ---- 585.50 +9.70 575.80 1325 ---- ---- ---- ---- 561.30 +9.50 551.80 1350 ---- ---- ---- ---- 537.60 +9.50 528.10 1375 ---- ---- ---- ---- 514.20 +9.40 504.80 1400 ---- ---- ---- ---- 491.30 +9.40 481.90 1425 ---- ---- ---- ---- 468.70 +9.30 459.40 1450 ---- ---- ---- ---- 446.50 +9.20 437.30 1460 ---- ---- ---- ---- 437.70 +9.10 428.60 1470 ---- ---- ---- ---- 429.00 +9.00 420.00 1475 ---- ---- ---- ---- 424.70 +9.00 415.70 1480 ---- ---- ---- ---- 420.40 +9.00 411.40 1490 ---- ---- ---- ---- 411.80 +8.90 402.90 1500 ---- ---- ---- ---- 403.30 +8.90 394.40 1510 ---- ---- ---- ---- 394.90 +8.80 386.10 1520 ---- ---- ---- ---- 386.50 +8.70 377.80 1525 ---- ---- ---- ---- 382.40 +8.80 373.60 1530 ---- ---- ---- ---- 378.20 +8.70 369.50 1540 ---- ---- ---- ---- 370.00 +8.60 361.40 1545 ---- ---- ---- ---- 365.90 +8.50 357.40 1550 ---- ---- ---- ---- 361.90 +8.60 353.30 1555 ---- ---- ---- ---- 357.90 +8.60 349.30 1560 ---- ---- ---- ---- 353.90 +8.50 345.40 1565 ---- ---- ---- ---- 349.90 +8.50 341.40 1570 ---- ---- ---- ---- 345.90 +8.40 337.50 1575 ---- ---- ---- ---- 342.00 +8.40 333.60 1580 ---- ---- ---- ---- 338.00 +8.30 329.70 1585 ---- ---- ---- ---- 334.10 +8.30 325.80 1590 ---- ---- ---- ---- 330.30 +8.30 322.00 1595 ---- ---- ---- ---- 326.40 +8.30 318.10 1600 ---- ---- ---- ---- 322.60 +8.30 314.30 1605 ---- ---- ---- ---- 318.80 +8.20 310.60 1610 ---- ---- ---- ---- 315.00 +8.20 306.80 1615 ---- ---- ---- ---- 311.30 +8.20 303.10 1620 ---- ---- ---- ---- 307.60 +8.20 299.40 1625 ---- ---- ---- ---- 303.90 +8.10 295.80 1630 ---- ---- ---- ---- 300.20 +8.10 292.10 1635 ---- ---- ---- ---- 296.60 +8.10 288.50 1640 ---- ---- ---- ---- 293.00 +8.00 285.00 1645 ---- ---- ---- ---- 289.40 +8.00 281.40 1650 ---- ---- ---- ---- 285.90 +8.00 277.90 1655 ---- ---- ---- ---- 282.40 +8.00 274.40 1660 ---- ---- ---- ---- 278.90 +8.00 270.90 1665 ---- ---- ---- ---- 275.40 +7.90 267.50 1670 ---- ---- ---- ---- 272.00 +7.90 264.10 1675 ---- ---- ---- ---- 268.60 +7.80 260.80 1680 ---- ---- ---- ---- 265.30 +7.90 257.40 1685 ---- ---- ---- ---- 262.00 +7.90 254.10 1690 ---- ---- ---- ---- 258.70 +7.80 250.90 1695 ---- ---- ---- ---- 255.50 +7.90 247.60 1700 ---- ---- ---- ---- 252.30 +7.80 244.50 1705 ---- ---- ---- ---- 249.10 +7.80 241.30 1710 ---- ---- ---- ---- 246.00 +7.80 238.20 1715 ---- ---- ---- ---- 242.90 +7.80 235.10 1720 ---- ---- ---- ---- 239.80 +7.80 232.00 1725 ---- ---- ---- ---- 236.80 +7.80 229.00 1730 ---- ---- ---- ---- 233.80 +7.70 226.10 1735 ---- ---- ---- ---- 230.80 +7.70 223.10 1740 ---- ---- ---- ---- 227.90 +7.70 220.20 1745 ---- ---- ---- ---- 225.00 +7.60 217.40 1750 ---- ---- ---- ---- 222.10 +7.50 214.60 1755 ---- ---- ---- ---- 219.30 +7.50 211.80 1760 ---- ---- ---- ---- 216.50 +7.50 209.00 1765 ---- ---- ---- ---- 213.80 +7.50 206.30 1770 ---- ---- ---- ---- 211.10 +7.40 203.70 1775 ---- ---- ---- ---- 208.40 +7.30 201.10 1780 ---- ---- ---- ---- 205.80 +7.30 198.50 1785 ---- ---- ---- ---- 203.20 +7.20 196.00 1790 ---- ---- ---- ---- 200.60 +7.10 193.50 1795 ---- ---- ---- ---- 198.10 +7.00 191.10 1800 ---- ---- ---- ---- 195.60 +6.90 188.70 1805 ---- ---- ---- ---- 193.20 +6.90 186.30 1810 ---- ---- ---- ---- 190.80 +6.80 184.00 1815 ---- ---- ---- ---- 188.40 +6.70 181.70 1820 ---- ---- ---- ---- 186.00 +6.50 179.50 1825 ---- ---- ---- ---- 183.70 +6.40 177.30 1830 ---- ---- ---- ---- 181.50 +6.40 175.10 1835 ---- ---- ---- ---- 179.20 +6.20 173.00 1840 ---- ---- ---- ---- 177.00 +6.10 170.90 1845 ---- ---- ---- ---- 174.90 +6.00 168.90 1850 ---- ---- ---- ---- 172.70 +5.90 166.80 1855 ---- ---- ---- ---- 170.60 +5.70 164.90 1860 ---- ---- ---- ---- 168.60 +5.70 162.90 1865 ---- ---- ---- ---- 166.50 +5.50 161.00 1870 ---- ---- ---- ---- 164.50 +5.40 159.10 1875 ---- ---- ---- ---- 162.50 +5.30 157.20 1880 ---- ---- ---- ---- 160.60 +5.20 155.40 1885 ---- ---- ---- ---- 158.70 +5.10 153.60 1890 ---- ---- ---- ---- 156.80 +5.00 151.80 1895 ---- ---- ---- ---- 155.00 +4.90 150.10 1900 ---- ---- ---- ---- 153.20 +4.80 148.40 1905 ---- ---- ---- ---- 151.40 +4.70 146.70 1910 ---- ---- ---- ---- 149.60 +4.60 145.00 1915 ---- ---- ---- ---- 147.90 +4.60 143.30 1920 ---- ---- ---- ---- 146.20 +4.50 141.70 1925 ---- ---- ---- ---- 144.50 +4.40 140.10 1930 ---- ---- ---- ---- 142.90 +4.40 138.50 1935 ---- ---- ---- ---- 141.30 +4.30 137.00 1940 ---- ---- ---- ---- 139.70 +4.30 135.40 1945 ---- ---- ---- ---- 138.10 +4.20 133.90 1950 ---- ---- ---- ---- 136.60 +4.20 132.40 1955 ---- ---- ---- ---- 135.00 +4.10 130.90 1960 ---- ---- ---- ---- 133.50 +4.00 129.50 1965 ---- ---- ---- ---- 132.10 +4.10 128.00 1970 ---- ---- ---- ---- 130.60 +4.00 126.60 1975 ---- ---- ---- ---- 129.20 +4.00 125.20 1980 ---- ---- ---- ---- 127.80 +3.90 123.90 1985 ---- ---- ---- ---- 126.40 +3.90 122.50 1990 ---- ---- ---- ---- 125.10 +3.90 121.20 1995 ---- ---- ---- ---- 123.70 +3.90 119.80 2000 ---- ---- ---- ---- 122.40 +3.80 118.60 2005 ---- ---- ---- ---- 121.10 +3.80 117.30 2010 ---- ---- ---- ---- 119.80 +3.80 116.00 2015 ---- ---- ---- ---- 118.50 +3.70 114.80 2020 ---- ---- ---- ---- 117.30 +3.80 113.50 2025 ---- ---- ---- ---- 116.10 +3.80 112.30 2030 ---- ---- ---- ---- 114.90 +3.80 111.10 2035 ---- ---- ---- ---- 113.70 +3.70 110.00 2040 ---- ---- ---- ---- 112.50 +3.70 108.80 2045 ---- ---- ---- ---- 111.30 +3.60 107.70 2050 ---- ---- ---- ---- 110.20 +3.70 106.50 2055 ---- ---- ---- ---- 109.00 +3.60 105.40 2060 ---- ---- ---- ---- 107.90 +3.60 104.30 2065 ---- ---- ---- ---- 106.80 +3.60 103.20 2070 ---- ---- ---- ---- 105.70 +3.50 102.20 2075 ---- ---- ---- ---- 104.60 +3.50 101.10 2080 ---- ---- ---- ---- 103.60 +3.50 100.10 2085 ---- ---- ---- ---- 102.50 +3.40 99.10 2090 ---- ---- ---- ---- 101.50 +3.40 98.10 2095 ---- ---- ---- ---- 100.50 +3.40 97.10 2100 ---- ---- ---- ---- 99.50 +3.40 96.10 2105 ---- ---- ---- ---- 98.50 +3.30 95.20 2110 ---- ---- ---- ---- 97.50 +3.30 94.20 2120 ---- ---- ---- ---- 95.60 +3.30 92.30 2125 ---- ---- ---- ---- 94.60 +3.20 91.40 2130 ---- ---- ---- ---- 93.70 +3.20 90.50 2140 ---- ---- ---- ---- 91.90 +3.10 88.80 2150 ---- ---- ---- ---- 90.10 +3.00 87.10 2160 ---- ---- ---- ---- 88.40 +3.00 85.40 2170 ---- ---- ---- ---- 86.70 +2.90 83.80 2175 ---- ---- ---- ---- 85.90 +2.90 83.00 2180 ---- ---- ---- ---- 85.10 +2.90 82.20 2190 ---- ---- ---- ---- 83.50 +2.80 80.70 2200 ---- ---- ---- ---- 82.00 +2.80 79.20 2225 ---- ---- ---- ---- 78.30 +2.60 75.70 2250 ---- ---- ---- ---- 74.80 +2.40 72.40 2275 ---- ---- ---- ---- 71.60 +2.30 69.30 2300 ---- ---- ---- ---- 68.60 +2.20 66.40 2325 ---- ---- ---- ---- 65.80 +2.10 63.70 2350 ---- ---- ---- ---- 63.10 +1.90 61.20 2375 ---- ---- ---- ---- 60.70 +1.90 58.80 2400 ---- ---- ---- ---- 58.40 +1.80 56.60 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 884.90 +9.70 875.20 1025 ---- ---- ---- ---- 859.90 +9.70 850.20 1050 ---- ---- ---- ---- 834.90 +9.70 825.20 1075 ---- ---- ---- ---- 809.90 +9.70 800.20 1090 ---- ---- ---- ---- 794.90 +9.70 785.20 1100 ---- ---- ---- ---- 784.90 +9.70 775.20 1110 ---- ---- ---- ---- 774.90 +9.70 765.20 1120 ---- ---- ---- ---- 764.90 +9.70 755.20 1125 ---- ---- ---- ---- 759.90 +9.70 750.20 1130 ---- ---- ---- ---- 754.90 +9.70 745.20 1140 ---- ---- ---- ---- 744.90 +9.70 735.20 1150 ---- ---- ---- ---- 734.90 +9.70 725.20 1160 ---- ---- ---- ---- 724.90 +9.70 715.20 1170 ---- ---- ---- ---- 714.90 +9.70 705.20 1175 ---- ---- ---- ---- 709.90 +9.70 700.20 1180 ---- ---- ---- ---- 704.90 +9.70 695.20 1190 ---- ---- ---- ---- 694.90 +9.70 685.20 1195 ---- ---- ---- ---- 689.90 +9.70 680.20 1200 ---- ---- ---- ---- 684.90 +9.70 675.20 1205 ---- ---- ---- ---- 679.90 +9.70 670.20 1210 ---- ---- ---- ---- 674.90 +9.70 665.20 1215 ---- ---- ---- ---- 669.90 +9.70 660.20 1220 ---- ---- ---- ---- 664.90 +9.70 655.20 1225 ---- ---- ---- ---- 659.90 +9.70 650.20 1230 ---- ---- ---- ---- 654.90 +9.70 645.20 1235 ---- ---- ---- ---- 649.90 +9.70 640.20 1240 ---- ---- ---- ---- 645.00 +9.70 635.30 1245 ---- ---- ---- ---- 640.00 +9.70 630.30 1250 ---- ---- ---- ---- 635.10 +9.70 625.40 1255 ---- ---- ---- ---- 630.10 +9.60 620.50 1260 ---- ---- ---- ---- 625.20 +9.70 615.50 1265 ---- ---- ---- ---- 620.30 +9.70 610.60 1270 ---- ---- ---- ---- 615.40 +9.60 605.80 1275 ---- ---- ---- ---- 610.50 +9.60 600.90 1280 ---- ---- ---- ---- 605.60 +9.60 596.00 1285 ---- ---- ---- ---- 600.80 +9.70 591.10 1290 ---- ---- ---- ---- 595.90 +9.60 586.30 1295 ---- ---- ---- ---- 591.00 +9.50 581.50 1300 ---- ---- ---- ---- 586.20 +9.60 576.60 1305 ---- ---- ---- ---- 581.40 +9.60 571.80 1310 ---- ---- ---- ---- 576.60 +9.60 567.00 1315 ---- ---- ---- ---- 571.80 +9.60 562.20 1320 ---- ---- ---- ---- 567.00 +9.50 557.50 1325 ---- ---- ---- ---- 562.20 +9.50 552.70 1330 ---- ---- ---- ---- 557.40 +9.50 547.90 1335 ---- ---- ---- ---- 552.70 +9.50 543.20 1340 ---- ---- ---- ---- 547.90 +9.40 538.50 1345 ---- ---- ---- ---- 543.20 +9.40 533.80 1350 ---- ---- ---- ---- 538.50 +9.50 529.00 1355 ---- ---- ---- ---- 533.80 +9.50 524.30 1360 ---- ---- ---- ---- 529.10 +9.40 519.70 1365 ---- ---- ---- ---- 524.40 +9.40 515.00 1370 ---- ---- ---- ---- 519.70 +9.40 510.30 1375 ---- ---- ---- ---- 515.10 +9.40 505.70 1380 ---- ---- ---- ---- 510.40 +9.30 501.10 1385 ---- ---- ---- ---- 505.80 +9.40 496.40 1390 ---- ---- ---- ---- 501.10 +9.30 491.80 1395 ---- ---- ---- ---- 496.50 +9.30 487.20 1400 ---- ---- ---- ---- 491.90 +9.30 482.60 1405 ---- ---- ---- ---- 487.30 +9.20 478.10 1410 ---- ---- ---- ---- 482.80 +9.30 473.50 1415 ---- ---- ---- ---- 478.20 +9.20 469.00 1420 ---- ---- ---- ---- 473.70 +9.20 464.50 1425 ---- ---- ---- ---- 469.10 +9.10 460.00 1430 ---- ---- ---- ---- 464.60 +9.10 455.50 1435 ---- ---- ---- ---- 460.10 +9.10 451.00 1440 ---- ---- ---- ---- 455.60 +9.00 446.60 1445 ---- ---- ---- ---- 451.20 +9.10 442.10 1450 ---- ---- ---- ---- 446.70 +9.00 437.70 1455 ---- ---- ---- ---- 442.30 +9.00 433.30 1460 ---- ---- ---- ---- 437.90 +9.00 428.90 1465 ---- ---- ---- ---- 433.50 +8.90 424.60 1470 ---- ---- ---- ---- 429.10 +8.90 420.20 1475 ---- ---- ---- ---- 424.70 +8.80 415.90 1480 ---- ---- ---- ---- 420.40 +8.80 411.60 1485 ---- ---- ---- ---- 416.10 +8.80 407.30 1490 ---- ---- ---- ---- 411.80 +8.80 403.00 1495 ---- ---- ---- ---- 407.50 +8.70 398.80 1500 ---- ---- ---- ---- 403.20 +8.60 394.60 1505 ---- ---- ---- ---- 399.00 +8.70 390.30 1510 ---- ---- ---- ---- 394.70 +8.50 386.20 1515 ---- ---- ---- ---- 390.50 +8.50 382.00 1520 ---- ---- ---- ---- 386.40 +8.50 377.90 1525 ---- ---- ---- ---- 382.20 +8.50 373.70 1530 ---- ---- ---- ---- 378.10 +8.50 369.60 1535 ---- ---- ---- ---- 373.90 +8.30 365.60 1540 ---- ---- ---- ---- 369.80 +8.30 361.50 1545 ---- ---- ---- ---- 365.80 +8.30 357.50 1550 ---- ---- ---- ---- 361.70 +8.20 353.50 1555 ---- ---- ---- ---- 357.70 +8.20 349.50 1560 ---- ---- ---- ---- 353.70 +8.20 345.50 1565 ---- ---- ---- ---- 349.70 +8.10 341.60 1570 ---- ---- ---- ---- 345.80 +8.10 337.70 1575 ---- ---- ---- ---- 341.90 +8.10 333.80 1580 ---- ---- ---- ---- 338.00 +8.10 329.90 1585 ---- ---- ---- ---- 334.10 +8.00 326.10 1590 ---- ---- ---- ---- 330.30 +8.00 322.30 1595 ---- ---- ---- ---- 326.50 +8.00 318.50 1600 ---- ---- ---- ---- 322.70 +8.00 314.70 1605 ---- ---- ---- ---- 318.90 +7.90 311.00 1610 ---- ---- ---- ---- 315.20 +7.90 307.30 1615 ---- ---- ---- ---- 311.50 +7.90 303.60 1620 ---- ---- ---- ---- 307.80 +7.80 300.00 1625 ---- ---- ---- ---- 304.20 +7.80 296.40 1630 ---- ---- ---- ---- 300.60 +7.80 292.80 1635 ---- ---- ---- ---- 297.00 +7.80 289.20 1640 ---- ---- ---- ---- 293.40 +7.80 285.60 1645 ---- ---- ---- ---- 289.90 +7.80 282.10 1650 ---- ---- ---- ---- 286.40 +7.80 278.60 1655 ---- ---- ---- ---- 283.00 +7.80 275.20 1660 ---- ---- ---- ---- 279.60 +7.80 271.80 1665 ---- ---- ---- ---- 276.20 +7.80 268.40 1670 ---- ---- ---- ---- 272.80 +7.80 265.00 1675 ---- ---- ---- ---- 269.50 +7.80 261.70 1680 ---- ---- ---- ---- 266.20 +7.80 258.40 1685 ---- ---- ---- ---- 262.90 +7.80 255.10 1690 ---- ---- ---- ---- 259.70 +7.80 251.90 1695 ---- ---- ---- ---- 256.50 +7.80 248.70 1700 ---- ---- ---- ---- 253.30 +7.80 245.50 1705 ---- ---- ---- ---- 250.20 +7.80 242.40 1710 ---- ---- ---- ---- 247.10 +7.80 239.30 1715 ---- ---- ---- ---- 244.00 +7.70 236.30 1720 ---- ---- ---- ---- 241.00 +7.80 233.20 1725 ---- ---- ---- ---- 238.00 +7.70 230.30 1730 ---- ---- ---- ---- 235.00 +7.70 227.30 1735 ---- ---- ---- ---- 232.00 +7.60 224.40 1740 ---- ---- ---- ---- 229.10 +7.60 221.50 1745 ---- ---- ---- ---- 226.20 +7.50 218.70 1750 ---- ---- ---- ---- 223.30 +7.40 215.90 1755 ---- ---- ---- ---- 220.50 +7.30 213.20 1760 ---- ---- ---- ---- 217.70 +7.20 210.50 1765 ---- ---- ---- ---- 214.90 +7.10 207.80 1770 ---- ---- ---- ---- 212.20 +7.00 205.20 1775 ---- ---- ---- ---- 209.50 +6.90 202.60 1780 ---- ---- ---- ---- 206.80 +6.70 200.10 1785 ---- ---- ---- ---- 204.10 +6.50 197.60 1790 ---- ---- ---- ---- 201.50 +6.40 195.10 1795 ---- ---- ---- ---- 198.90 +6.20 192.70 1800 ---- ---- ---- ---- 196.30 +5.90 190.40 1805 ---- ---- ---- ---- 193.80 +5.80 188.00 1810 ---- ---- ---- ---- 191.20 +5.40 185.80 1815 ---- ---- ---- ---- 188.70 +5.20 183.50 1820 ---- ---- ---- ---- 186.30 +5.00 181.30 1825 ---- ---- ---- ---- 183.90 +4.70 179.20 1830 ---- ---- ---- ---- 181.40 +4.40 177.00 1835 ---- ---- ---- ---- 179.10 +4.10 175.00 1840 ---- ---- ---- ---- 176.70 +3.80 172.90 1845 ---- ---- ---- ---- 174.40 +3.50 170.90 1850 ---- ---- ---- ---- 172.10 +3.20 168.90 400 1855 ---- ---- ---- ---- 169.90 +2.90 167.00 1860 ---- ---- ---- ---- 167.70 +2.60 165.10 1865 ---- ---- ---- ---- 165.50 +2.30 163.20 1870 ---- ---- ---- ---- 163.30 +2.00 161.30 1875 ---- ---- ---- ---- 161.20 +1.70 159.50 1880 ---- ---- ---- ---- 159.10 +1.40 157.70 75 75 1885 ---- ---- ---- ---- 157.10 +1.10 156.00 1890 ---- ---- ---- ---- 155.00 +.80 154.20 1895 ---- ---- ---- ---- 153.00 +.50 152.50 1900 ---- ---- ---- ---- 151.10 +.30 150.80 1905 ---- ---- ---- ---- 149.20 UNCH 149.20 1910 ---- ---- ---- ---- 147.30 -.30 147.60 1915 ---- ---- ---- ---- 145.50 -.50 146.00 1920 ---- ---- ---- ---- 143.70 -.70 144.40 1925 ---- ---- ---- ---- 141.90 -.90 142.80 1930 ---- ---- ---- ---- 140.20 -1.10 141.30 1935 ---- ---- ---- ---- 138.50 -1.30 139.80 1940 ---- ---- ---- ---- 136.80 -1.50 138.30 1945 ---- ---- ---- ---- 135.20 -1.60 136.80 1950 ---- ---- ---- ---- 133.70 -1.70 135.40 1955 ---- ---- ---- ---- 132.10 -1.80 133.90 1960 ---- ---- ---- ---- 130.70 -1.80 132.50 1965 ---- ---- ---- ---- 129.20 -2.00 131.20 1970 ---- ---- ---- ---- 127.80 -2.00 129.80 1975 ---- ---- ---- ---- 126.50 -2.00 128.50 1980 ---- ---- ---- ---- 125.10 -2.00 127.10 1985 ---- ---- ---- ---- 123.90 -1.90 125.80 1990 ---- ---- ---- ---- 122.60 -2.00 124.60 1995 ---- ---- ---- ---- 121.40 -1.90 123.30 2000 ---- ---- ---- ---- 120.20 -1.90 122.10 2005 ---- ---- ---- ---- 119.00 -1.80 120.80 2010 ---- ---- ---- ---- 117.80 -1.80 119.60 2015 ---- ---- ---- ---- 116.70 -1.70 118.40 2020 ---- ---- ---- ---- 115.60 -1.70 117.30 2025 ---- ---- ---- ---- 114.50 -1.60 116.10 2030 ---- ---- ---- ---- 113.40 -1.60 115.00 2035 ---- ---- ---- ---- 112.30 -1.50 113.80 2040 ---- ---- ---- ---- 111.20 -1.50 112.70 2045 ---- ---- ---- ---- 110.20 -1.40 111.60 2050 ---- ---- ---- ---- 109.10 -1.50 110.60 2055 ---- ---- ---- ---- 108.10 -1.40 109.50 2060 ---- ---- ---- ---- 107.10 -1.30 108.40 2065 ---- ---- ---- ---- 106.10 -1.30 107.40 2070 ---- ---- ---- ---- 105.10 -1.30 106.40 2075 ---- ---- ---- ---- 104.10 -1.30 105.40 2080 ---- ---- ---- ---- 103.20 -1.20 104.40 2085 ---- ---- ---- ---- 102.20 -1.20 103.40 2090 ---- ---- ---- ---- 101.30 -1.10 102.40 2095 ---- ---- ---- ---- 100.30 -1.20 101.50 2100 ---- ---- ---- ---- 99.40 -1.20 100.60 2105 ---- ---- ---- ---- 98.50 -1.10 99.60 2110 ---- ---- ---- ---- 97.60 -1.10 98.70 2115 ---- ---- ---- ---- 96.70 -1.10 97.80 2120 ---- ---- ---- ---- 95.80 -1.10 96.90 2125 ---- ---- ---- ---- 95.00 -1.10 96.10 2130 ---- ---- ---- ---- 94.10 -1.10 95.20 2135 ---- ---- ---- ---- 93.20 -1.10 94.30 2140 ---- ---- ---- ---- 92.40 -1.10 93.50 2145 ---- ---- ---- ---- 91.60 -1.10 92.70 2150 ---- ---- ---- ---- 90.80 -1.10 91.90 2155 ---- ---- ---- ---- 90.00 -1.10 91.10 2160 ---- ---- ---- ---- 89.20 -1.10 90.30 2165 ---- ---- ---- ---- 88.40 -1.10 89.50 2170 ---- ---- ---- ---- 87.60 -1.10 88.70 2175 ---- ---- ---- ---- 86.90 -1.00 87.90 2180 ---- ---- ---- ---- 86.10 -1.10 87.20 2185 ---- ---- ---- ---- 85.40 -1.10 86.50 2190 ---- ---- ---- ---- 84.70 -1.00 85.70 2195 ---- ---- ---- ---- 83.90 -1.10 85.00 2200 ---- ---- ---- ---- 83.20 -1.10 84.30 2205 ---- ---- ---- ---- 82.50 -1.10 83.60 2210 ---- ---- ---- ---- 81.80 -1.10 82.90 2215 ---- ---- ---- ---- 81.20 -1.00 82.20 2220 ---- ---- ---- ---- 80.50 -1.00 81.50 2225 ---- ---- ---- ---- 79.80 -1.10 80.90 2230 ---- ---- ---- ---- 79.20 -1.00 80.20 2235 ---- ---- ---- ---- 78.50 -1.10 79.60 2240 ---- ---- ---- ---- 77.90 -1.00 78.90 2245 ---- ---- ---- ---- 77.30 -1.00 78.30 2250 ---- ---- ---- ---- 76.70 -1.00 77.70 2255 ---- ---- ---- ---- 76.00 -1.10 77.10 2260 ---- ---- ---- ---- 75.40 -1.10 76.50 2265 ---- ---- ---- ---- 74.90 -1.00 75.90 2270 ---- ---- ---- ---- 74.30 -1.00 75.30 2275 ---- ---- ---- ---- 73.70 -1.00 74.70 2280 ---- ---- ---- ---- 73.10 -1.00 74.10 2285 ---- ---- ---- ---- 72.60 -1.00 73.60 2290 ---- ---- ---- ---- 72.00 -1.00 73.00 2295 ---- ---- ---- ---- 71.50 -1.00 72.50 2300 ---- ---- ---- ---- 70.90 -1.00 71.90 2305 ---- ---- ---- ---- 70.40 -1.00 71.40 2310 ---- ---- ---- ---- 69.90 -1.00 70.90 2315 ---- ---- ---- ---- 69.40 -.90 70.30 2320 ---- ---- ---- ---- 68.90 -.90 69.80 2325 ---- ---- ---- ---- 68.40 -.90 69.30 2330 ---- ---- ---- ---- 67.90 -.90 68.80 2335 ---- ---- ---- ---- 67.40 -.90 68.30 2340 ---- ---- ---- ---- 66.90 -.90 67.80 2345 ---- ---- ---- ---- 66.40 -.90 67.30 2350 ---- ---- ---- ---- 65.90 -1.00 66.90 2355 ---- ---- ---- ---- 65.50 -.90 66.40 2360 ---- ---- ---- ---- 65.00 -.90 65.90 2370 ---- ---- ---- ---- 64.10 -.90 65.00 2375 ---- ---- ---- ---- 63.70 -.90 64.60 2380 ---- ---- ---- ---- 63.30 -.80 64.10 2390 ---- ---- ---- ---- 62.40 -.90 63.30 2400 ---- ---- ---- ---- 61.60 -.80 62.40 2410 ---- ---- ---- ---- 60.80 -.80 61.60 2420 ---- ---- ---- ---- 60.00 -.80 60.80 2425 ---- ---- ---- ---- 59.60 -.80 60.40 2430 ---- ---- ---- ---- 59.20 -.80 60.00 2440 ---- ---- ---- ---- 58.50 -.80 59.30 2450 ---- ---- ---- ---- 57.80 -.70 58.50 2460 ---- ---- ---- ---- 57.10 -.70 57.80 2475 ---- ---- ---- ---- 56.00 -.80 56.80 2500 ---- ---- ---- ---- 54.40 -.70 55.10 2525 ---- ---- ---- ---- 52.90 -.60 53.50 2550 ---- ---- ---- ---- 51.50 -.60 52.10 2575 ---- ---- ---- ---- 50.10 -.60 50.70 2600 ---- ---- ---- ---- 48.90 -.50 49.40 2625 ---- ---- ---- ---- 47.70 -.50 48.20 2650 ---- ---- ---- ---- 46.60 -.40 47.00 900 ---- ---- ---- ---- 984.90 +9.70 975.20 925 ---- ---- ---- ---- 959.90 +9.70 950.20 950 ---- ---- ---- ---- 934.90 +9.70 925.20 975 ---- ---- ---- ---- 909.90 +9.70 900.20 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 618.70 +9.50 609.20 1300 ---- ---- ---- ---- 594.50 +9.50 585.00 1325 ---- ---- ---- ---- 570.60 +9.40 561.20 1350 ---- ---- ---- ---- 547.20 +9.30 537.90 1375 ---- ---- ---- ---- 524.10 +9.20 514.90 1400 ---- ---- ---- ---- 501.40 +9.10 492.30 1425 ---- ---- ---- ---- 479.20 +9.00 470.20 1450 ---- ---- ---- ---- 457.30 +8.90 448.40 1470 ---- ---- ---- ---- 440.10 +8.80 431.30 1475 ---- ---- ---- ---- 435.80 +8.70 427.10 1480 ---- ---- ---- ---- 431.60 +8.80 422.80 1490 ---- ---- ---- ---- 423.10 +8.70 414.40 1500 ---- ---- ---- ---- 414.70 +8.60 406.10 1510 ---- ---- ---- ---- 406.40 +8.50 397.90 1520 ---- ---- ---- ---- 398.20 +8.50 389.70 1525 ---- ---- ---- ---- 394.10 +8.50 385.60 1530 ---- ---- ---- ---- 390.00 +8.50 381.50 1540 ---- ---- ---- ---- 381.90 +8.40 373.50 1550 ---- ---- ---- ---- 373.90 +8.40 365.50 1560 ---- ---- ---- ---- 365.90 +8.30 357.60 1565 ---- ---- ---- ---- 362.00 +8.30 353.70 1570 ---- ---- ---- ---- 358.00 +8.20 349.80 1575 ---- ---- ---- ---- 354.10 +8.20 345.90 1580 ---- ---- ---- ---- 350.20 +8.20 342.00 1585 ---- ---- ---- ---- 346.40 +8.20 338.20 1590 ---- ---- ---- ---- 342.50 +8.10 334.40 1595 ---- ---- ---- ---- 338.70 +8.10 330.60 1600 ---- ---- ---- ---- 334.90 +8.10 326.80 1605 ---- ---- ---- ---- 331.10 +8.00 323.10 1610 ---- ---- ---- ---- 327.30 +8.00 319.30 1615 ---- ---- ---- ---- 323.60 +8.00 315.60 1620 ---- ---- ---- ---- 319.90 +7.90 312.00 1625 ---- ---- ---- ---- 316.20 +7.90 308.30 1630 ---- ---- ---- ---- 312.60 +7.90 304.70 1635 ---- ---- ---- ---- 308.90 +7.80 301.10 1640 ---- ---- ---- ---- 305.30 +7.80 297.50 1645 ---- ---- ---- ---- 301.80 +7.80 294.00 1650 ---- ---- ---- ---- 298.20 +7.70 290.50 1655 ---- ---- ---- ---- 294.70 +7.70 287.00 1660 ---- ---- ---- ---- 291.20 +7.70 283.50 1665 ---- ---- ---- ---- 287.80 +7.70 280.10 1670 ---- ---- ---- ---- 284.30 +7.60 276.70 1675 ---- ---- ---- ---- 281.00 +7.70 273.30 1680 ---- ---- ---- ---- 277.60 +7.60 270.00 1685 ---- ---- ---- ---- 274.30 +7.60 266.70 1690 ---- ---- ---- ---- 271.00 +7.60 263.40 1695 ---- ---- ---- ---- 267.70 +7.50 260.20 1700 ---- ---- ---- ---- 264.50 +7.50 257.00 1705 ---- ---- ---- ---- 261.30 +7.50 253.80 1710 ---- ---- ---- ---- 258.20 +7.50 250.70 1715 ---- ---- ---- ---- 255.00 +7.40 247.60 1720 ---- ---- ---- ---- 252.00 +7.40 244.60 1725 ---- ---- ---- ---- 248.90 +7.30 241.60 1730 ---- ---- ---- ---- 245.90 +7.30 238.60 1735 ---- ---- ---- ---- 242.90 +7.30 235.60 1740 ---- ---- ---- ---- 240.00 +7.30 232.70 1745 ---- ---- ---- ---- 237.10 +7.20 229.90 1750 ---- ---- ---- ---- 234.30 +7.20 227.10 1755 ---- ---- ---- ---- 231.50 +7.20 224.30 1760 ---- ---- ---- ---- 228.70 +7.10 221.60 1765 ---- ---- ---- ---- 225.90 +7.00 218.90 1770 ---- ---- ---- ---- 223.30 +7.10 216.20 1775 ---- ---- ---- ---- 220.60 +7.00 213.60 1780 ---- ---- ---- ---- 218.00 +6.90 211.10 1785 ---- ---- ---- ---- 215.40 +6.80 208.60 1790 ---- ---- ---- ---- 212.90 +6.80 206.10 1795 ---- ---- ---- ---- 210.40 +6.70 203.70 1800 ---- ---- ---- ---- 208.00 +6.70 201.30 1805 ---- ---- ---- ---- 205.60 +6.60 199.00 1810 ---- ---- ---- ---- 203.20 +6.50 196.70 1815 ---- ---- ---- ---- 200.90 +6.40 194.50 1820 ---- ---- ---- ---- 198.60 +6.30 192.30 1825 ---- ---- ---- ---- 196.40 +6.30 190.10 1830 ---- ---- ---- ---- 194.10 +6.10 188.00 1835 ---- ---- ---- ---- 192.00 +6.10 185.90 1840 ---- ---- ---- ---- 189.80 +6.00 183.80 1845 ---- ---- ---- ---- 187.70 +5.90 181.80 1850 ---- ---- ---- ---- 185.70 +5.80 179.90 1855 ---- ---- ---- ---- 183.60 +5.70 177.90 1860 ---- ---- ---- ---- 181.60 +5.60 176.00 1865 ---- ---- ---- ---- 179.70 +5.60 174.10 1870 ---- ---- ---- ---- 177.70 +5.40 172.30 1875 ---- ---- ---- ---- 175.80 +5.40 170.40 1880 ---- ---- ---- ---- 173.90 +5.30 168.60 1885 ---- ---- ---- ---- 172.00 +5.10 166.90 1890 ---- ---- ---- ---- 170.20 +5.10 165.10 1895 ---- ---- ---- ---- 168.40 +5.00 163.40 1900 ---- ---- ---- ---- 166.60 +4.90 161.70 1905 ---- ---- ---- ---- 164.80 +4.80 160.00 1910 ---- ---- ---- ---- 163.10 +4.80 158.30 1915 ---- ---- ---- ---- 161.30 +4.70 156.60 1920 ---- ---- ---- ---- 159.60 +4.60 155.00 1925 ---- ---- ---- ---- 157.90 +4.60 153.30 1930 ---- ---- ---- ---- 156.20 +4.50 151.70 1935 ---- ---- ---- ---- 154.60 +4.50 150.10 1940 ---- ---- ---- ---- 152.90 +4.40 148.50 1945 ---- ---- ---- ---- 151.30 +4.40 146.90 1950 ---- ---- ---- ---- 149.70 +4.40 145.30 1955 ---- ---- ---- ---- 148.10 +4.30 143.80 1960 ---- ---- ---- ---- 146.50 +4.30 142.20 1965 ---- ---- ---- ---- 144.90 +4.20 140.70 1970 ---- ---- ---- ---- 143.40 +4.20 139.20 1975 ---- ---- ---- ---- 141.90 +4.20 137.70 1980 ---- ---- ---- ---- 140.40 +4.20 136.20 1985 ---- ---- ---- ---- 138.90 +4.10 134.80 1990 ---- ---- ---- ---- 137.40 +4.10 133.30 1995 ---- ---- ---- ---- 135.90 +4.00 131.90 2000 ---- ---- ---- ---- 134.50 +4.00 130.50 2005 ---- ---- ---- ---- 133.10 +4.00 129.10 2010 ---- ---- ---- ---- 131.70 +4.00 127.70 2015 ---- ---- ---- ---- 130.30 +4.00 126.30 2020 ---- ---- ---- ---- 128.90 +3.90 125.00 2025 ---- ---- ---- ---- 127.50 +3.90 123.60 2030 ---- ---- ---- ---- 126.20 +3.90 122.30 2035 ---- ---- ---- ---- 124.90 +3.90 121.00 2040 ---- ---- ---- ---- 123.60 +3.90 119.70 2045 ---- ---- ---- ---- 122.30 +3.80 118.50 2050 ---- ---- ---- ---- 121.00 +3.80 117.20 2055 ---- ---- ---- ---- 119.70 +3.70 116.00 2060 ---- ---- ---- ---- 118.50 +3.70 114.80 2065 ---- ---- ---- ---- 117.20 +3.60 113.60 2070 ---- ---- ---- ---- 116.00 +3.60 112.40 2075 ---- ---- ---- ---- 114.80 +3.60 111.20 2080 ---- ---- ---- ---- 113.60 +3.60 110.00 2085 ---- ---- ---- ---- 112.50 +3.60 108.90 2090 ---- ---- ---- ---- 111.30 +3.50 107.80 2095 ---- ---- ---- ---- 110.20 +3.50 106.70 2100 ---- ---- ---- ---- 109.00 +3.40 105.60 2105 ---- ---- ---- ---- 107.90 +3.40 104.50 2110 ---- ---- ---- ---- 106.80 +3.40 103.40 2115 ---- ---- ---- ---- 105.70 +3.40 102.30 2120 ---- ---- ---- ---- 104.60 +3.30 101.30 2125 ---- ---- ---- ---- 103.60 +3.30 100.30 2130 ---- ---- ---- ---- 102.50 +3.30 99.20 2140 ---- ---- ---- ---- 100.50 +3.30 97.20 2150 ---- ---- ---- ---- 98.40 +3.10 95.30 2160 ---- ---- ---- ---- 96.50 +3.10 93.40 2170 ---- ---- ---- ---- 94.60 +3.10 91.50 2175 ---- ---- ---- ---- 93.60 +3.00 90.60 2180 ---- ---- ---- ---- 92.70 +3.00 89.70 2190 ---- ---- ---- ---- 90.90 +2.90 88.00 2200 ---- ---- ---- ---- 89.10 +2.90 86.20 2210 ---- ---- ---- ---- 87.40 +2.80 84.60 2225 ---- ---- ---- ---- 84.80 +2.70 82.10 2250 ---- ---- ---- ---- 80.90 +2.60 78.30 2275 ---- ---- ---- ---- 77.10 +2.40 74.70 2300 ---- ---- ---- ---- 73.60 +2.40 71.20 2325 ---- ---- ---- ---- 70.30 +2.30 68.00 2350 ---- ---- ---- ---- 67.10 +2.10 65.00 2375 ---- ---- ---- ---- 64.20 +2.00 62.20 2400 ---- ---- ---- ---- 61.40 +1.80 59.60 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 495.10 +9.30 485.80 1425 ---- ---- ---- ---- 472.10 +9.20 462.90 1450 ---- ---- ---- ---- 449.70 +9.00 440.70 1475 ---- ---- ---- ---- 428.00 +8.90 419.10 1500 ---- ---- ---- ---- 407.10 +8.90 398.20 1525 ---- ---- ---- ---- 386.70 +8.70 378.00 1550 ---- ---- ---- ---- 367.10 +8.60 358.50 1575 ---- ---- ---- ---- 348.10 +8.50 339.60 1580 ---- ---- ---- ---- 344.40 +8.50 335.90 1590 ---- ---- ---- ---- 337.00 +8.40 328.60 1600 ---- ---- ---- ---- 329.80 +8.50 321.30 1610 ---- ---- ---- ---- 322.60 +8.40 314.20 1620 ---- ---- ---- ---- 315.60 +8.40 307.20 1630 ---- ---- ---- ---- 308.70 +8.30 300.40 1640 ---- ---- ---- ---- 301.80 +8.20 293.60 1650 ---- ---- ---- ---- 295.10 +8.20 286.90 1660 ---- ---- ---- ---- 288.50 +8.20 280.30 1670 ---- ---- ---- ---- 282.10 +8.20 273.90 1680 ---- ---- ---- ---- 275.70 +8.10 267.60 1685 ---- ---- ---- ---- 272.60 +8.10 264.50 1690 ---- ---- ---- ---- 269.40 +8.00 261.40 1695 ---- ---- ---- ---- 266.40 +8.00 258.40 1700 ---- ---- ---- ---- 263.30 +7.90 255.40 1705 ---- ---- ---- ---- 260.30 +7.90 252.40 1710 ---- ---- ---- ---- 257.30 +7.90 249.40 1715 ---- ---- ---- ---- 254.40 +7.90 246.50 1720 ---- ---- ---- ---- 251.40 +7.80 243.60 1725 ---- ---- ---- ---- 248.60 +7.80 240.80 1730 ---- ---- ---- ---- 245.70 +7.70 238.00 1735 ---- ---- ---- ---- 242.90 +7.70 235.20 1740 ---- ---- ---- ---- 240.10 +7.70 232.40 1745 ---- ---- ---- ---- 237.30 +7.60 229.70 1750 ---- ---- ---- ---- 234.60 +7.50 227.10 1755 ---- ---- ---- ---- 231.90 +7.50 224.40 1760 ---- ---- ---- ---- 229.30 +7.50 221.80 1765 ---- ---- ---- ---- 226.60 +7.30 219.30 1770 ---- ---- ---- ---- 224.00 +7.30 216.70 1775 ---- ---- ---- ---- 221.50 +7.30 214.20 1780 ---- ---- ---- ---- 219.00 +7.20 211.80 1785 ---- ---- ---- ---- 216.50 +7.10 209.40 1790 ---- ---- ---- ---- 214.00 +7.00 207.00 1795 ---- ---- ---- ---- 211.60 +6.90 204.70 1800 ---- ---- ---- ---- 209.20 +6.80 202.40 1805 ---- ---- ---- ---- 206.90 +6.80 200.10 1810 ---- ---- ---- ---- 204.60 +6.70 197.90 1815 ---- ---- ---- ---- 202.30 +6.60 195.70 1820 ---- ---- ---- ---- 200.10 +6.50 193.60 1825 ---- ---- ---- ---- 197.90 +6.40 191.50 1830 ---- ---- ---- ---- 195.70 +6.30 189.40 1835 ---- ---- ---- ---- 193.60 +6.20 187.40 1840 ---- ---- ---- ---- 191.50 +6.10 185.40 1845 ---- ---- ---- ---- 189.40 +6.00 183.40 1850 ---- ---- ---- ---- 187.30 +5.90 181.40 1855 ---- ---- ---- ---- 185.30 +5.80 179.50 1860 ---- ---- ---- ---- 183.30 +5.70 177.60 1865 ---- ---- ---- ---- 181.40 +5.60 175.80 1870 ---- ---- ---- ---- 179.50 +5.50 174.00 1875 ---- ---- ---- ---- 177.60 +5.40 172.20 1880 ---- ---- ---- ---- 175.70 +5.30 170.40 1885 ---- ---- ---- ---- 173.90 +5.20 168.70 1890 ---- ---- ---- ---- 172.10 +5.10 167.00 1895 ---- ---- ---- ---- 170.30 +5.00 165.30 1900 ---- ---- ---- ---- 168.50 +4.90 163.60 1905 ---- ---- ---- ---- 166.80 +4.90 161.90 1910 ---- ---- ---- ---- 165.10 +4.80 160.30 1915 ---- ---- ---- ---- 163.40 +4.70 158.70 1920 ---- ---- ---- ---- 161.80 +4.70 157.10 1925 ---- ---- ---- ---- 160.20 +4.60 155.60 1930 ---- ---- ---- ---- 158.50 +4.50 154.00 1935 ---- ---- ---- ---- 157.00 +4.50 152.50 1940 ---- ---- ---- ---- 155.40 +4.40 151.00 1945 ---- ---- ---- ---- 153.90 +4.40 149.50 1950 ---- ---- ---- ---- 152.40 +4.40 148.00 1955 ---- ---- ---- ---- 150.90 +4.30 146.60 1960 ---- ---- ---- ---- 149.40 +4.30 145.10 1965 ---- ---- ---- ---- 148.00 +4.30 143.70 1970 ---- ---- ---- ---- 146.50 +4.20 142.30 1975 ---- ---- ---- ---- 145.10 +4.20 140.90 1980 ---- ---- ---- ---- 143.70 +4.10 139.60 1985 ---- ---- ---- ---- 142.40 +4.20 138.20 1990 ---- ---- ---- ---- 141.00 +4.10 136.90 1995 ---- ---- ---- ---- 139.70 +4.10 135.60 2000 ---- ---- ---- ---- 138.40 +4.10 134.30 2005 ---- ---- ---- ---- 137.10 +4.00 133.10 2010 ---- ---- ---- ---- 135.80 +4.00 131.80 2015 ---- ---- ---- ---- 134.60 +4.00 130.60 2020 ---- ---- ---- ---- 133.40 +4.00 129.40 2025 ---- ---- ---- ---- 132.20 +4.00 128.20 2030 ---- ---- ---- ---- 131.00 +4.00 127.00 2035 ---- ---- ---- ---- 129.80 +3.90 125.90 2040 ---- ---- ---- ---- 128.60 +3.80 124.80 2045 ---- ---- ---- ---- 127.50 +3.90 123.60 2050 ---- ---- ---- ---- 126.40 +3.90 122.50 2055 ---- ---- ---- ---- 125.20 +3.70 121.50 2060 ---- ---- ---- ---- 124.20 +3.80 120.40 2065 ---- ---- ---- ---- 123.10 +3.80 119.30 2070 ---- ---- ---- ---- 122.00 +3.70 118.30 2075 ---- ---- ---- ---- 121.00 +3.70 117.30 2080 ---- ---- ---- ---- 119.90 +3.60 116.30 2085 ---- ---- ---- ---- 118.90 +3.60 115.30 2090 ---- ---- ---- ---- 117.90 +3.60 114.30 2095 ---- ---- ---- ---- 116.90 +3.50 113.40 2100 ---- ---- ---- ---- 116.00 +3.60 112.40 2110 ---- ---- ---- ---- 114.00 +3.40 110.60 2120 ---- ---- ---- ---- 112.20 +3.40 108.80 2130 ---- ---- ---- ---- 110.40 +3.40 107.00 2140 ---- ---- ---- ---- 108.60 +3.30 105.30 2150 ---- ---- ---- ---- 106.90 +3.20 103.70 2160 ---- ---- ---- ---- 105.30 +3.20 102.10 2170 ---- ---- ---- ---- 103.60 +3.10 100.50 2180 ---- ---- ---- ---- 102.10 +3.10 99.00 2190 ---- ---- ---- ---- 100.50 +3.00 97.50 2200 ---- ---- ---- ---- 99.00 +2.90 96.10 2225 ---- ---- ---- ---- 95.50 +2.90 92.60 2250 ---- ---- ---- ---- 92.10 +2.70 89.40 2275 ---- ---- ---- ---- 89.00 +2.60 86.40 2300 ---- ---- ---- ---- 86.10 +2.50 83.60 2325 ---- ---- ---- ---- 83.30 +2.40 80.90 2350 ---- ---- ---- ---- 80.70 +2.20 78.50 2375 ---- ---- ---- ---- 78.30 +2.20 76.10 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 921.30 +9.70 911.60 1025 ---- ---- ---- ---- 896.30 +9.70 886.60 1050 ---- ---- ---- ---- 871.30 +9.70 861.60 1075 ---- ---- ---- ---- 846.30 +9.70 836.60 1100 ---- ---- ---- ---- 821.30 +9.70 811.60 1125 ---- ---- ---- ---- 796.30 +9.70 786.60 1130 ---- ---- ---- ---- 791.30 +9.70 781.60 1140 ---- ---- ---- ---- 781.30 +9.70 771.60 1150 ---- ---- ---- ---- 771.30 +9.70 761.60 1160 ---- ---- ---- ---- 761.30 +9.70 751.60 1170 ---- ---- ---- ---- 751.40 +9.80 741.60 1175 ---- ---- ---- ---- 746.40 +9.70 736.70 1180 ---- ---- ---- ---- 741.50 +9.80 731.70 1190 ---- ---- ---- ---- 731.60 +9.80 721.80 1200 ---- ---- ---- ---- 721.80 +9.80 712.00 1210 ---- ---- ---- ---- 712.10 +9.90 702.20 1220 ---- ---- ---- ---- 702.30 +9.80 692.50 1225 ---- ---- ---- ---- 697.50 +9.90 687.60 1230 ---- ---- ---- ---- 692.60 +9.80 682.80 1235 ---- ---- ---- ---- 687.80 +9.90 677.90 1240 ---- ---- ---- ---- 683.00 +9.90 673.10 1245 ---- ---- ---- ---- 678.20 +9.90 668.30 1250 ---- ---- ---- ---- 673.40 +9.90 663.50 1255 ---- ---- ---- ---- 668.60 +9.90 658.70 1260 ---- ---- ---- ---- 663.80 +9.90 653.90 1265 ---- ---- ---- ---- 659.00 +9.80 649.20 1270 ---- ---- ---- ---- 654.30 +9.90 644.40 1275 ---- ---- ---- ---- 649.50 +9.80 639.70 1280 ---- ---- ---- ---- 644.80 +9.90 634.90 1285 ---- ---- ---- ---- 640.10 +9.90 630.20 1290 ---- ---- ---- ---- 635.30 +9.80 625.50 1295 ---- ---- ---- ---- 630.60 +9.80 620.80 1300 ---- ---- ---- ---- 625.90 +9.80 616.10 1305 ---- ---- ---- ---- 621.20 +9.80 611.40 1310 ---- ---- ---- ---- 616.50 +9.80 606.70 1315 ---- ---- ---- ---- 611.90 +9.90 602.00 1320 ---- ---- ---- ---- 607.20 +9.80 597.40 1325 ---- ---- ---- ---- 602.50 +9.80 592.70 1330 ---- ---- ---- ---- 597.90 +9.80 588.10 1335 ---- ---- ---- ---- 593.30 +9.80 583.50 1340 ---- ---- ---- ---- 588.60 +9.70 578.90 1345 ---- ---- ---- ---- 584.00 +9.70 574.30 1350 ---- ---- ---- ---- 579.40 +9.70 569.70 1355 ---- ---- ---- ---- 574.80 +9.70 565.10 1360 ---- ---- ---- ---- 570.20 +9.70 560.50 1365 ---- ---- ---- ---- 565.60 +9.60 556.00 1370 ---- ---- ---- ---- 561.10 +9.70 551.40 1375 ---- ---- ---- ---- 556.50 +9.60 546.90 1380 ---- ---- ---- ---- 552.00 +9.70 542.30 1385 ---- ---- ---- ---- 547.40 +9.60 537.80 1390 ---- ---- ---- ---- 542.90 +9.60 533.30 1395 ---- ---- ---- ---- 538.40 +9.60 528.80 1400 ---- ---- ---- ---- 533.90 +9.60 524.30 1405 ---- ---- ---- ---- 529.40 +9.50 519.90 1410 ---- ---- ---- ---- 524.90 +9.50 515.40 1415 ---- ---- ---- ---- 520.40 +9.40 511.00 1420 ---- ---- ---- ---- 516.00 +9.50 506.50 1425 ---- ---- ---- ---- 511.50 +9.40 502.10 1430 ---- ---- ---- ---- 507.10 +9.40 497.70 1435 ---- ---- ---- ---- 502.70 +9.40 493.30 1440 ---- ---- ---- ---- 498.30 +9.30 489.00 1445 ---- ---- ---- ---- 494.00 +9.40 484.60 1450 ---- ---- ---- ---- 489.60 +9.30 480.30 1455 ---- ---- ---- ---- 485.30 +9.30 476.00 1460 ---- ---- ---- ---- 481.00 +9.30 471.70 1465 ---- ---- ---- ---- 476.70 +9.30 467.40 1470 ---- ---- ---- ---- 472.40 +9.30 463.10 1475 ---- ---- ---- ---- 468.20 +9.30 458.90 1480 ---- ---- ---- ---- 463.90 +9.20 454.70 1485 ---- ---- ---- ---- 459.70 +9.20 450.50 1490 ---- ---- ---- ---- 455.50 +9.20 446.30 1495 ---- ---- ---- ---- 451.40 +9.20 442.20 1500 ---- ---- ---- ---- 447.20 +9.20 438.00 1505 ---- ---- ---- ---- 443.10 +9.20 433.90 1510 ---- ---- ---- ---- 439.00 +9.20 429.80 1515 ---- ---- ---- ---- 434.90 +9.20 425.70 1520 ---- ---- ---- ---- 430.90 +9.20 421.70 1525 ---- ---- ---- ---- 426.90 +9.20 417.70 1530 ---- ---- ---- ---- 422.90 +9.20 413.70 1535 ---- ---- ---- ---- 418.90 +9.20 409.70 1540 ---- ---- ---- ---- 414.90 +9.20 405.70 1545 ---- ---- ---- ---- 411.00 +9.20 401.80 1550 ---- ---- ---- ---- 407.10 +9.20 397.90 1555 ---- ---- ---- ---- 403.20 +9.20 394.00 1560 ---- ---- ---- ---- 399.30 +9.20 390.10 1565 ---- ---- ---- ---- 395.50 +9.20 386.30 1570 ---- ---- ---- ---- 391.70 +9.30 382.40 1575 ---- ---- ---- ---- 387.90 +9.30 378.60 1580 ---- ---- ---- ---- 384.10 +9.30 374.80 1585 ---- ---- ---- ---- 380.40 +9.30 371.10 1590 ---- ---- ---- ---- 376.60 +9.20 367.40 1595 ---- ---- ---- ---- 372.90 +9.30 363.60 1600 ---- ---- ---- ---- 369.20 +9.20 360.00 1605 ---- ---- ---- ---- 365.60 +9.30 356.30 1610 ---- ---- ---- ---- 361.90 +9.30 352.60 1615 ---- ---- ---- ---- 358.30 +9.30 349.00 1620 ---- ---- ---- ---- 354.70 +9.30 345.40 1625 ---- ---- ---- ---- 351.20 +9.40 341.80 1630 ---- ---- ---- ---- 347.60 +9.30 338.30 1635 ---- ---- ---- ---- 344.10 +9.30 334.80 1640 ---- ---- ---- ---- 340.60 +9.30 331.30 1645 ---- ---- ---- ---- 337.10 +9.30 327.80 1650 ---- ---- ---- ---- 333.60 +9.30 324.30 1655 ---- ---- ---- ---- 330.20 +9.30 320.90 1660 ---- ---- ---- ---- 326.80 +9.40 317.40 1665 ---- ---- ---- ---- 323.40 +9.40 314.00 1670 ---- ---- ---- ---- 320.00 +9.30 310.70 1675 ---- ---- ---- ---- 316.60 +9.30 307.30 1680 ---- ---- ---- ---- 313.30 +9.30 304.00 1685 ---- ---- ---- ---- 310.00 +9.30 300.70 1690 ---- ---- ---- ---- 306.70 +9.30 297.40 1695 ---- ---- ---- ---- 303.40 +9.30 294.10 1700 ---- ---- ---- ---- 300.10 +9.20 290.90 1705 ---- ---- ---- ---- 296.90 +9.20 287.70 1710 ---- ---- ---- ---- 293.70 +9.20 284.50 1715 ---- ---- ---- ---- 290.50 +9.10 281.40 1720 ---- ---- ---- ---- 287.40 +9.20 278.20 1725 ---- ---- ---- ---- 284.30 +9.20 275.10 1730 ---- ---- ---- ---- 281.20 +9.10 272.10 1735 ---- ---- ---- ---- 278.10 +9.00 269.10 1740 ---- ---- ---- ---- 275.10 +9.00 266.10 1745 ---- ---- ---- ---- 272.10 +9.00 263.10 1750 ---- ---- ---- ---- 269.10 +8.90 260.20 1755 ---- ---- ---- ---- 266.10 +8.80 257.30 1760 ---- ---- ---- ---- 263.20 +8.80 254.40 1765 ---- ---- ---- ---- 260.30 +8.70 251.60 1770 ---- ---- ---- ---- 257.50 +8.70 248.80 1775 ---- ---- ---- ---- 254.70 +8.70 246.00 1780 ---- ---- ---- ---- 251.90 +8.60 243.30 1785 ---- ---- ---- ---- 249.10 +8.50 240.60 1790 ---- ---- ---- ---- 246.40 +8.40 238.00 1795 ---- ---- ---- ---- 243.70 +8.30 235.40 1800 ---- ---- ---- ---- 241.10 +8.20 232.90 1805 ---- ---- ---- ---- 238.50 +8.20 230.30 1810 ---- ---- ---- ---- 235.90 +8.00 227.90 1815 ---- ---- ---- ---- 233.40 +8.00 225.40 1820 ---- ---- ---- ---- 230.90 +7.80 223.10 1825 ---- ---- ---- ---- 228.40 +7.70 220.70 1830 ---- ---- ---- ---- 226.00 +7.60 218.40 1835 ---- ---- ---- ---- 223.60 +7.40 216.20 1840 ---- ---- ---- ---- 221.30 +7.30 214.00 1845 ---- ---- ---- ---- 219.00 +7.20 211.80 1850 ---- ---- ---- ---- 216.80 +7.10 209.70 1855 ---- ---- ---- ---- 214.50 +6.90 207.60 1860 ---- ---- ---- ---- 212.40 +6.80 205.60 1865 ---- ---- ---- ---- 210.20 +6.70 203.50 1870 ---- ---- ---- ---- 208.10 +6.50 201.60 1875 ---- ---- ---- ---- 206.10 +6.40 199.70 1880 ---- ---- ---- ---- 204.00 +6.20 197.80 1885 ---- ---- ---- ---- 202.00 +6.10 195.90 1890 ---- ---- ---- ---- 200.10 +6.00 194.10 1895 ---- ---- ---- ---- 198.20 +5.90 192.30 1900 ---- ---- ---- ---- 196.30 +5.80 190.50 1905 ---- ---- ---- ---- 194.40 +5.60 188.80 1910 ---- ---- ---- ---- 192.60 +5.50 187.10 1915 ---- ---- ---- ---- 190.80 +5.30 185.50 1920 ---- ---- ---- ---- 189.10 +5.30 183.80 1925 ---- ---- ---- ---- 187.40 +5.20 182.20 1930 ---- ---- ---- ---- 185.70 +5.00 180.70 1935 ---- ---- ---- ---- 184.10 +5.00 179.10 1940 ---- ---- ---- ---- 182.40 +4.80 177.60 1945 ---- ---- ---- ---- 180.90 +4.80 176.10 1950 ---- ---- ---- ---- 179.30 +4.70 174.60 1955 ---- ---- ---- ---- 177.80 +4.60 173.20 1960 ---- ---- ---- ---- 176.30 +4.60 171.70 1965 ---- ---- ---- ---- 174.80 +4.50 170.30 1970 ---- ---- ---- ---- 173.40 +4.40 169.00 1975 ---- ---- ---- ---- 172.00 +4.40 167.60 1980 ---- ---- ---- ---- 170.60 +4.40 166.20 1985 ---- ---- ---- ---- 169.20 +4.30 164.90 1990 ---- ---- ---- ---- 167.90 +4.30 163.60 1995 ---- ---- ---- ---- 166.50 +4.20 162.30 2000 ---- ---- ---- ---- 165.20 +4.10 161.10 2005 ---- ---- ---- ---- 164.00 +4.20 159.80 2010 ---- ---- ---- ---- 162.70 +4.10 158.60 2015 ---- ---- ---- ---- 161.50 +4.20 157.30 2020 ---- ---- ---- ---- 160.30 +4.20 156.10 2025 ---- ---- ---- ---- 159.00 +4.00 155.00 2030 ---- ---- ---- ---- 157.90 +4.10 153.80 2035 ---- ---- ---- ---- 156.70 +4.10 152.60 2040 ---- ---- ---- ---- 155.50 +4.00 151.50 2045 ---- ---- ---- ---- 154.40 +4.10 150.30 2050 ---- ---- ---- ---- 153.20 +4.00 149.20 2055 ---- ---- ---- ---- 152.10 +4.00 148.10 2060 ---- ---- ---- ---- 151.00 +4.00 147.00 2065 ---- ---- ---- ---- 149.90 +4.00 145.90 2070 ---- ---- ---- ---- 148.80 +4.00 144.80 2075 ---- ---- ---- ---- 147.70 +4.00 143.70 2080 ---- ---- ---- ---- 146.60 +4.00 142.60 2085 ---- ---- ---- ---- 145.60 +4.00 141.60 2090 ---- ---- ---- ---- 144.50 +4.00 140.50 2095 ---- ---- ---- ---- 143.40 +3.90 139.50 2100 ---- ---- ---- ---- 142.40 +4.00 138.40 2105 ---- ---- ---- ---- 141.30 +3.90 137.40 2110 ---- ---- ---- ---- 140.30 +3.90 136.40 2115 ---- ---- ---- ---- 139.30 +3.90 135.40 2120 ---- ---- ---- ---- 138.30 +3.90 134.40 2125 ---- ---- ---- ---- 137.30 +3.90 133.40 2130 ---- ---- ---- ---- 136.30 +3.90 132.40 2135 ---- ---- ---- ---- 135.30 +3.90 131.40 2140 ---- ---- ---- ---- 134.30 +3.80 130.50 2145 ---- ---- ---- ---- 133.30 +3.80 129.50 2150 ---- ---- ---- ---- 132.40 +3.80 128.60 2155 ---- ---- ---- ---- 131.40 +3.80 127.60 2160 ---- ---- ---- ---- 130.50 +3.80 126.70 2165 ---- ---- ---- ---- 129.50 +3.70 125.80 2170 ---- ---- ---- ---- 128.60 +3.80 124.80 2175 ---- ---- ---- ---- 127.60 +3.70 123.90 2180 ---- ---- ---- ---- 126.70 +3.70 123.00 2185 ---- ---- ---- ---- 125.80 +3.70 122.10 2190 ---- ---- ---- ---- 124.90 +3.70 121.20 2195 ---- ---- ---- ---- 124.00 +3.60 120.40 2200 ---- ---- ---- ---- 123.10 +3.60 119.50 2205 ---- ---- ---- ---- 122.20 +3.60 118.60 2210 ---- ---- ---- ---- 121.30 +3.50 117.80 2215 ---- ---- ---- ---- 120.50 +3.60 116.90 2220 ---- ---- ---- ---- 119.60 +3.50 116.10 2225 ---- ---- ---- ---- 118.70 +3.50 115.20 2230 ---- ---- ---- ---- 117.90 +3.50 114.40 2235 ---- ---- ---- ---- 117.00 +3.40 113.60 2240 ---- ---- ---- ---- 116.20 +3.40 112.80 2245 ---- ---- ---- ---- 115.40 +3.50 111.90 2250 ---- ---- ---- ---- 114.50 +3.40 111.10 2255 ---- ---- ---- ---- 113.70 +3.40 110.30 2260 ---- ---- ---- ---- 112.90 +3.30 109.60 2265 ---- ---- ---- ---- 112.10 +3.30 108.80 2270 ---- ---- ---- ---- 111.30 +3.30 108.00 2275 ---- ---- ---- ---- 110.50 +3.30 107.20 2280 ---- ---- ---- ---- 109.70 +3.20 106.50 2285 ---- ---- ---- ---- 108.90 +3.20 105.70 2290 ---- ---- ---- ---- 108.20 +3.20 105.00 2295 ---- ---- ---- ---- 107.40 +3.20 104.20 2300 ---- ---- ---- ---- 106.60 +3.10 103.50 2305 ---- ---- ---- ---- 105.90 +3.10 102.80 2310 ---- ---- ---- ---- 105.10 +3.10 102.00 2315 ---- ---- ---- ---- 104.40 +3.10 101.30 2320 ---- ---- ---- ---- 103.70 +3.10 100.60 2325 ---- ---- ---- ---- 102.90 +3.00 99.90 2330 ---- ---- ---- ---- 102.20 +3.00 99.20 2335 ---- ---- ---- ---- 101.50 +3.00 98.50 2340 ---- ---- ---- ---- 100.80 +3.00 97.80 2345 ---- ---- ---- ---- 100.10 +3.00 97.10 2350 ---- ---- ---- ---- 99.40 +2.90 96.50 2355 ---- ---- ---- ---- 98.70 +2.90 95.80 2360 ---- ---- ---- ---- 98.00 +2.90 95.10 2365 ---- ---- ---- ---- 97.30 +2.80 94.50 2370 ---- ---- ---- ---- 96.60 +2.80 93.80 2375 ---- ---- ---- ---- 96.00 +2.80 93.20 2380 ---- ---- ---- ---- 95.30 +2.70 92.60 2390 ---- ---- ---- ---- 94.00 +2.70 91.30 2400 ---- ---- ---- ---- 92.70 +2.60 90.10 2410 ---- ---- ---- ---- 91.50 +2.60 88.90 2420 ---- ---- ---- ---- 90.20 +2.50 87.70 2425 ---- ---- ---- ---- 89.60 +2.50 87.10 2430 ---- ---- ---- ---- 89.00 +2.50 86.50 2440 ---- ---- ---- ---- 87.80 +2.40 85.40 2450 ---- ---- ---- ---- 86.70 +2.40 84.30 2460 ---- ---- ---- ---- 85.50 +2.30 83.20 2470 ---- ---- ---- ---- 84.40 +2.30 82.10 2475 ---- ---- ---- ---- 83.90 +2.30 81.60 2500 ---- ---- ---- ---- 81.20 +2.20 79.00 2525 ---- ---- ---- ---- 78.70 +2.10 76.60 2550 ---- ---- ---- ---- 76.30 +2.00 74.30 2575 ---- ---- ---- ---- 74.00 +1.90 72.10 2600 ---- ---- ---- ---- 71.80 +1.80 70.00 2625 ---- ---- ---- ---- 69.80 +1.70 68.10 2650 ---- ---- ---- ---- 67.80 +1.60 66.20 950 ---- ---- ---- ---- 971.30 +9.70 961.60 975 ---- ---- ---- ---- 946.30 +9.70 936.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 917.50 +9.70 907.80 1050 ---- ---- ---- ---- 892.50 +9.70 882.80 1075 ---- ---- ---- ---- 867.50 +9.70 857.80 1100 ---- ---- ---- ---- 842.50 +9.70 832.80 1125 ---- ---- ---- ---- 817.60 +9.70 807.90 1150 ---- ---- ---- ---- 793.00 +9.70 783.30 1175 ---- ---- ---- ---- 768.70 +9.70 759.00 1200 ---- ---- ---- ---- 744.70 +9.70 735.00 1220 ---- ---- ---- ---- 725.70 +9.70 716.00 1225 ---- ---- ---- ---- 721.00 +9.70 711.30 1230 ---- ---- ---- ---- 716.20 +9.70 706.50 1240 ---- ---- ---- ---- 706.80 +9.70 697.10 1250 ---- ---- ---- ---- 697.40 +9.60 687.80 1260 ---- ---- ---- ---- 688.10 +9.70 678.40 1270 ---- ---- ---- ---- 678.80 +9.60 669.20 1275 ---- ---- ---- ---- 674.20 +9.70 664.50 1280 ---- ---- ---- ---- 669.60 +9.70 659.90 1290 ---- ---- ---- ---- 660.40 +9.70 650.70 1300 ---- ---- ---- ---- 651.20 +9.70 641.50 1310 ---- ---- ---- ---- 642.00 +9.60 632.40 1315 ---- ---- ---- ---- 637.50 +9.60 627.90 1320 ---- ---- ---- ---- 633.00 +9.70 623.30 1325 ---- ---- ---- ---- 628.40 +9.60 618.80 1330 ---- ---- ---- ---- 623.90 +9.60 614.30 1335 ---- ---- ---- ---- 619.40 +9.60 609.80 1340 ---- ---- ---- ---- 614.90 +9.60 605.30 1345 ---- ---- ---- ---- 610.40 +9.60 600.80 1350 ---- ---- ---- ---- 605.90 +9.60 596.30 1355 ---- ---- ---- ---- 601.40 +9.60 591.80 1360 ---- ---- ---- ---- 597.00 +9.60 587.40 1365 ---- ---- ---- ---- 592.50 +9.60 582.90 1370 ---- ---- ---- ---- 588.00 +9.50 578.50 1375 ---- ---- ---- ---- 583.60 +9.60 574.00 1380 ---- ---- ---- ---- 579.20 +9.60 569.60 1385 ---- ---- ---- ---- 574.80 +9.60 565.20 1390 ---- ---- ---- ---- 570.30 +9.50 560.80 1395 ---- ---- ---- ---- 566.00 +9.60 556.40 1400 ---- ---- ---- ---- 561.60 +9.60 552.00 1405 ---- ---- ---- ---- 557.20 +9.60 547.60 1410 ---- ---- ---- ---- 552.80 +9.50 543.30 1415 ---- ---- ---- ---- 548.50 +9.60 538.90 1420 ---- ---- ---- ---- 544.10 +9.50 534.60 1425 ---- ---- ---- ---- 539.80 +9.50 530.30 1430 ---- ---- ---- ---- 535.50 +9.50 526.00 1435 ---- ---- ---- ---- 531.10 +9.40 521.70 1440 ---- ---- ---- ---- 526.90 +9.50 517.40 1445 ---- ---- ---- ---- 522.60 +9.50 513.10 1450 ---- ---- ---- ---- 518.30 +9.50 508.80 1455 ---- ---- ---- ---- 514.00 +9.40 504.60 1460 ---- ---- ---- ---- 509.80 +9.40 500.40 1465 ---- ---- ---- ---- 505.60 +9.40 496.20 1470 ---- ---- ---- ---- 501.40 +9.40 492.00 1475 ---- ---- ---- ---- 497.20 +9.40 487.80 1480 ---- ---- ---- ---- 493.00 +9.40 483.60 1485 ---- ---- ---- ---- 488.80 +9.30 479.50 1490 ---- ---- ---- ---- 484.70 +9.30 475.40 1495 ---- ---- ---- ---- 480.60 +9.40 471.20 1500 ---- ---- ---- ---- 476.50 +9.30 467.20 1505 ---- ---- ---- ---- 472.40 +9.30 463.10 1510 ---- ---- ---- ---- 468.30 +9.30 459.00 1515 ---- ---- ---- ---- 464.30 +9.30 455.00 1520 ---- ---- ---- ---- 460.20 +9.20 451.00 1525 ---- ---- ---- ---- 456.20 +9.20 447.00 1530 ---- ---- ---- ---- 452.20 +9.20 443.00 1535 ---- ---- ---- ---- 448.20 +9.10 439.10 1540 ---- ---- ---- ---- 444.30 +9.10 435.20 1545 ---- ---- ---- ---- 440.40 +9.10 431.30 1550 ---- ---- ---- ---- 436.50 +9.10 427.40 1555 ---- ---- ---- ---- 432.60 +9.10 423.50 1560 ---- ---- ---- ---- 428.70 +9.00 419.70 1565 ---- ---- ---- ---- 424.90 +9.00 415.90 1570 ---- ---- ---- ---- 421.00 +8.90 412.10 1575 ---- ---- ---- ---- 417.20 +8.90 408.30 1580 ---- ---- ---- ---- 413.50 +9.00 404.50 1585 ---- ---- ---- ---- 409.70 +8.90 400.80 1590 ---- ---- ---- ---- 406.00 +8.90 397.10 1595 ---- ---- ---- ---- 402.30 +8.90 393.40 1600 ---- ---- ---- ---- 398.60 +8.80 389.80 1605 ---- ---- ---- ---- 395.00 +8.80 386.20 1610 ---- ---- ---- ---- 391.30 +8.70 382.60 1615 ---- ---- ---- ---- 387.70 +8.70 379.00 1620 ---- ---- ---- ---- 384.20 +8.80 375.40 1625 ---- ---- ---- ---- 380.60 +8.70 371.90 1630 ---- ---- ---- ---- 377.10 +8.70 368.40 1635 ---- ---- ---- ---- 373.60 +8.70 364.90 1640 ---- ---- ---- ---- 370.20 +8.70 361.50 1645 ---- ---- ---- ---- 366.70 +8.60 358.10 1650 ---- ---- ---- ---- 363.30 +8.60 354.70 1655 ---- ---- ---- ---- 359.90 +8.60 351.30 1660 ---- ---- ---- ---- 356.60 +8.60 348.00 1665 ---- ---- ---- ---- 353.30 +8.60 344.70 1670 ---- ---- ---- ---- 350.00 +8.60 341.40 1675 ---- ---- ---- ---- 346.70 +8.50 338.20 1680 ---- ---- ---- ---- 343.50 +8.60 334.90 1685 ---- ---- ---- ---- 340.30 +8.50 331.80 1690 ---- ---- ---- ---- 337.10 +8.50 328.60 1695 ---- ---- ---- ---- 334.00 +8.50 325.50 1700 ---- ---- ---- ---- 330.90 +8.50 322.40 1705 ---- ---- ---- ---- 327.80 +8.50 319.30 1710 ---- ---- ---- ---- 324.80 +8.60 316.20 1715 ---- ---- ---- ---- 321.80 +8.60 313.20 1720 ---- ---- ---- ---- 318.80 +8.50 310.30 1725 ---- ---- ---- ---- 315.90 +8.60 307.30 1730 ---- ---- ---- ---- 313.00 +8.60 304.40 1735 ---- ---- ---- ---- 310.10 +8.60 301.50 1740 ---- ---- ---- ---- 307.30 +8.60 298.70 1745 ---- ---- ---- ---- 304.40 +8.50 295.90 1750 ---- ---- ---- ---- 301.70 +8.60 293.10 1755 ---- ---- ---- ---- 298.90 +8.60 290.30 1760 ---- ---- ---- ---- 296.20 +8.60 287.60 1765 ---- ---- ---- ---- 293.50 +8.60 284.90 1770 ---- ---- ---- ---- 290.90 +8.60 282.30 1775 ---- ---- ---- ---- 288.20 +8.50 279.70 1780 ---- ---- ---- ---- 285.60 +8.50 277.10 1785 ---- ---- ---- ---- 283.10 +8.50 274.60 1790 ---- ---- ---- ---- 280.60 +8.50 272.10 1795 ---- ---- ---- ---- 278.10 +8.50 269.60 1800 ---- ---- ---- ---- 275.60 +8.40 267.20 1805 ---- ---- ---- ---- 273.20 +8.40 264.80 1810 ---- ---- ---- ---- 270.80 +8.40 262.40 1815 ---- ---- ---- ---- 268.40 +8.30 260.10 1820 ---- ---- ---- ---- 266.10 +8.30 257.80 1825 ---- ---- ---- ---- 263.80 +8.20 255.60 1830 ---- ---- ---- ---- 261.50 +8.10 253.40 1835 ---- ---- ---- ---- 259.20 +8.00 251.20 1840 ---- ---- ---- ---- 257.00 +7.90 249.10 1845 ---- ---- ---- ---- 254.80 +7.80 247.00 1850 ---- ---- ---- ---- 252.70 +7.80 244.90 1855 ---- ---- ---- ---- 250.60 +7.70 242.90 1860 ---- ---- ---- ---- 248.50 +7.60 240.90 1865 ---- ---- ---- ---- 246.40 +7.40 239.00 1870 ---- ---- ---- ---- 244.40 +7.30 237.10 1875 ---- ---- ---- ---- 242.30 +7.10 235.20 1880 ---- ---- ---- ---- 240.40 +7.10 233.30 1885 ---- ---- ---- ---- 238.40 +6.90 231.50 1890 ---- ---- ---- ---- 236.50 +6.80 229.70 1895 ---- ---- ---- ---- 234.60 +6.60 228.00 1900 ---- ---- ---- ---- 232.70 +6.50 226.20 1905 ---- ---- ---- ---- 230.90 +6.40 224.50 1910 ---- ---- ---- ---- 229.10 +6.20 222.90 1915 ---- ---- ---- ---- 227.30 +6.10 221.20 1920 ---- ---- ---- ---- 225.50 +5.90 219.60 1925 ---- ---- ---- ---- 223.80 +5.80 218.00 1930 ---- ---- ---- ---- 222.00 +5.60 216.40 1935 ---- ---- ---- ---- 220.40 +5.60 214.80 1940 ---- ---- ---- ---- 218.70 +5.40 213.30 1945 ---- ---- ---- ---- 217.00 +5.20 211.80 1950 ---- ---- ---- ---- 215.40 +5.10 210.30 1955 ---- ---- ---- ---- 213.80 +5.00 208.80 1960 ---- ---- ---- ---- 212.30 +5.00 207.30 1965 ---- ---- ---- ---- 210.70 +4.80 205.90 1970 ---- ---- ---- ---- 209.20 +4.80 204.40 1975 ---- ---- ---- ---- 207.70 +4.70 203.00 1980 ---- ---- ---- ---- 206.20 +4.60 201.60 1985 ---- ---- ---- ---- 204.70 +4.50 200.20 1990 ---- ---- ---- ---- 203.30 +4.50 198.80 1995 ---- ---- ---- ---- 201.90 +4.50 197.40 2000 ---- ---- ---- ---- 200.40 +4.40 196.00 2005 ---- ---- ---- ---- 199.10 +4.40 194.70 2010 ---- ---- ---- ---- 197.70 +4.30 193.40 2015 ---- ---- ---- ---- 196.30 +4.30 192.00 2020 ---- ---- ---- ---- 195.00 +4.30 190.70 2025 ---- ---- ---- ---- 193.70 +4.30 189.40 2030 ---- ---- ---- ---- 192.40 +4.30 188.10 2035 ---- ---- ---- ---- 191.10 +4.20 186.90 2040 ---- ---- ---- ---- 189.80 +4.20 185.60 2045 ---- ---- ---- ---- 188.60 +4.30 184.30 2050 ---- ---- ---- ---- 187.30 +4.20 183.10 2055 ---- ---- ---- ---- 186.10 +4.20 181.90 2060 ---- ---- ---- ---- 184.90 +4.20 180.70 2065 ---- ---- ---- ---- 183.70 +4.20 179.50 2070 ---- ---- ---- ---- 182.50 +4.20 178.30 2075 ---- ---- ---- ---- 181.30 +4.20 177.10 2080 ---- ---- ---- ---- 180.10 +4.20 175.90 2085 ---- ---- ---- ---- 179.00 +4.20 174.80 2090 ---- ---- ---- ---- 177.80 +4.20 173.60 2095 ---- ---- ---- ---- 176.70 +4.20 172.50 2100 ---- ---- ---- ---- 175.50 +4.10 171.40 2105 ---- ---- ---- ---- 174.40 +4.20 170.20 2110 ---- ---- ---- ---- 173.30 +4.20 169.10 2115 ---- ---- ---- ---- 172.20 +4.10 168.10 2120 ---- ---- ---- ---- 171.10 +4.10 167.00 2125 ---- ---- ---- ---- 170.00 +4.10 165.90 2130 ---- ---- ---- ---- 169.00 +4.10 164.90 2135 ---- ---- ---- ---- 167.90 +4.10 163.80 2140 ---- ---- ---- ---- 166.90 +4.10 162.80 2145 ---- ---- ---- ---- 165.80 +4.10 161.70 2150 ---- ---- ---- ---- 164.80 +4.10 160.70 2155 ---- ---- ---- ---- 163.80 +4.10 159.70 2160 ---- ---- ---- ---- 162.80 +4.10 158.70 2165 ---- ---- ---- ---- 161.70 +4.00 157.70 2170 ---- ---- ---- ---- 160.80 +4.00 156.80 2175 ---- ---- ---- ---- 159.80 +4.00 155.80 2180 ---- ---- ---- ---- 158.80 +4.00 154.80 2185 ---- ---- ---- ---- 157.80 +3.90 153.90 2190 ---- ---- ---- ---- 156.90 +3.90 153.00 2195 ---- ---- ---- ---- 155.90 +3.90 152.00 2200 ---- ---- ---- ---- 155.00 +3.90 151.10 2205 ---- ---- ---- ---- 154.00 +3.80 150.20 2210 ---- ---- ---- ---- 153.10 +3.80 149.30 2215 ---- ---- ---- ---- 152.20 +3.80 148.40 2220 ---- ---- ---- ---- 151.30 +3.80 147.50 2225 ---- ---- ---- ---- 150.40 +3.70 146.70 2230 ---- ---- ---- ---- 149.50 +3.70 145.80 2235 ---- ---- ---- ---- 148.60 +3.70 144.90 2240 ---- ---- ---- ---- 147.70 +3.60 144.10 2245 ---- ---- ---- ---- 146.90 +3.70 143.20 2250 ---- ---- ---- ---- 146.00 +3.60 142.40 2255 ---- ---- ---- ---- 145.20 +3.60 141.60 2260 ---- ---- ---- ---- 144.30 +3.50 140.80 2265 ---- ---- ---- ---- 143.50 +3.50 140.00 2270 ---- ---- ---- ---- 142.70 +3.50 139.20 2275 ---- ---- ---- ---- 141.80 +3.40 138.40 2280 ---- ---- ---- ---- 141.00 +3.40 137.60 2285 ---- ---- ---- ---- 140.20 +3.40 136.80 2290 ---- ---- ---- ---- 139.40 +3.30 136.10 2295 ---- ---- ---- ---- 138.60 +3.30 135.30 2300 ---- ---- ---- ---- 137.90 +3.30 134.60 2305 ---- ---- ---- ---- 137.10 +3.30 133.80 2310 ---- ---- ---- ---- 136.30 +3.20 133.10 2315 ---- ---- ---- ---- 135.60 +3.30 132.30 2320 ---- ---- ---- ---- 134.80 +3.20 131.60 2325 ---- ---- ---- ---- 134.10 +3.20 130.90 2330 ---- ---- ---- ---- 133.40 +3.20 130.20 2335 ---- ---- ---- ---- 132.60 +3.10 129.50 2340 ---- ---- ---- ---- 131.90 +3.10 128.80 2345 ---- ---- ---- ---- 131.20 +3.10 128.10 2350 ---- ---- ---- ---- 130.50 +3.00 127.50 2355 ---- ---- ---- ---- 129.80 +3.00 126.80 2360 ---- ---- ---- ---- 129.10 +3.00 126.10 2365 ---- ---- ---- ---- 128.40 +2.90 125.50 2370 ---- ---- ---- ---- 127.80 +3.00 124.80 2375 ---- ---- ---- ---- 127.10 +2.90 124.20 2380 ---- ---- ---- ---- 126.40 +2.90 123.50 2390 ---- ---- ---- ---- 125.10 +2.80 122.30 2400 ---- ---- ---- ---- 123.90 +2.80 121.10 2410 ---- ---- ---- ---- 122.60 +2.70 119.90 2420 ---- ---- ---- ---- 121.40 +2.70 118.70 2425 ---- ---- ---- ---- 120.80 +2.70 118.10 2430 ---- ---- ---- ---- 120.20 +2.70 117.50 2440 ---- ---- ---- ---- 119.00 +2.60 116.40 2450 ---- ---- ---- ---- 117.80 +2.50 115.30 2460 ---- ---- ---- ---- 116.70 +2.50 114.20 2470 ---- ---- ---- ---- 115.60 +2.50 113.10 2475 ---- ---- ---- ---- 115.10 +2.50 112.60 2480 ---- ---- ---- ---- 114.50 +2.40 112.10 2500 ---- ---- ---- ---- 112.40 +2.30 110.10 2525 ---- ---- ---- ---- 109.90 +2.20 107.70 2550 ---- ---- ---- ---- 107.50 +2.10 105.40 2575 ---- ---- ---- ---- 105.20 +2.00 103.20 2600 ---- ---- ---- ---- 103.00 +1.90 101.10 2625 ---- ---- ---- ---- 100.90 +1.80 99.10 2650 ---- ---- ---- ---- 99.00 +1.80 97.20 2675 ---- ---- ---- ---- 97.10 +1.70 95.40 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 889.20 +9.80 879.40 1100 ---- ---- ---- ---- 864.60 +9.70 854.90 1125 ---- ---- ---- ---- 840.40 +9.80 830.60 1150 ---- ---- ---- ---- 816.40 +9.70 806.70 1175 ---- ---- ---- ---- 792.70 +9.70 783.00 1200 ---- ---- ---- ---- 769.30 +9.70 759.60 1225 ---- ---- ---- ---- 746.10 +9.70 736.40 1250 ---- ---- ---- ---- 723.20 +9.70 713.50 1270 ---- ---- ---- ---- 705.00 +9.70 695.30 1275 ---- ---- ---- ---- 700.50 +9.70 690.80 1280 ---- ---- ---- ---- 696.00 +9.70 686.30 1290 ---- ---- ---- ---- 687.00 +9.70 677.30 1300 ---- ---- ---- ---- 678.10 +9.70 668.40 1310 ---- ---- ---- ---- 669.10 +9.70 659.40 1320 ---- ---- ---- ---- 660.30 +9.70 650.60 1325 ---- ---- ---- ---- 655.80 +9.70 646.10 1330 ---- ---- ---- ---- 651.40 +9.70 641.70 1340 ---- ---- ---- ---- 642.60 +9.70 632.90 1350 ---- ---- ---- ---- 633.80 +9.60 624.20 1360 ---- ---- ---- ---- 625.10 +9.70 615.40 1370 ---- ---- ---- ---- 616.40 +9.60 606.80 1375 ---- ---- ---- ---- 612.10 +9.70 602.40 1380 ---- ---- ---- ---- 607.70 +9.60 598.10 1385 ---- ---- ---- ---- 603.40 +9.60 593.80 1390 ---- ---- ---- ---- 599.10 +9.60 589.50 1395 ---- ---- ---- ---- 594.80 +9.60 585.20 1400 ---- ---- ---- ---- 590.50 +9.60 580.90 1405 ---- ---- ---- ---- 586.20 +9.60 576.60 1410 ---- ---- ---- ---- 582.00 +9.60 572.40 1415 ---- ---- ---- ---- 577.70 +9.60 568.10 1420 ---- ---- ---- ---- 573.40 +9.50 563.90 1425 ---- ---- ---- ---- 569.20 +9.60 559.60 1430 ---- ---- ---- ---- 565.00 +9.60 555.40 1435 ---- ---- ---- ---- 560.70 +9.50 551.20 1440 ---- ---- ---- ---- 556.50 +9.50 547.00 1445 ---- ---- ---- ---- 552.30 +9.50 542.80 1450 ---- ---- ---- ---- 548.10 +9.50 538.60 1455 ---- ---- ---- ---- 544.00 +9.60 534.40 1460 ---- ---- ---- ---- 539.80 +9.50 530.30 1465 ---- ---- ---- ---- 535.60 +9.50 526.10 1470 ---- ---- ---- ---- 531.50 +9.50 522.00 1475 ---- ---- ---- ---- 527.40 +9.50 517.90 1480 ---- ---- ---- ---- 523.30 +9.50 513.80 1485 ---- ---- ---- ---- 519.20 +9.50 509.70 1490 ---- ---- ---- ---- 515.10 +9.50 505.60 1495 ---- ---- ---- ---- 511.00 +9.40 501.60 1500 ---- ---- ---- ---- 507.00 +9.50 497.50 1505 ---- ---- ---- ---- 503.00 +9.50 493.50 1510 ---- ---- ---- ---- 499.00 +9.50 489.50 1515 ---- ---- ---- ---- 495.00 +9.50 485.50 1520 ---- ---- ---- ---- 491.00 +9.40 481.60 1525 ---- ---- ---- ---- 487.00 +9.40 477.60 1530 ---- ---- ---- ---- 483.10 +9.40 473.70 1535 ---- ---- ---- ---- 479.20 +9.40 469.80 1540 ---- ---- ---- ---- 475.30 +9.40 465.90 1545 ---- ---- ---- ---- 471.40 +9.40 462.00 1550 ---- ---- ---- ---- 467.50 +9.30 458.20 1555 ---- ---- ---- ---- 463.70 +9.40 454.30 1560 ---- ---- ---- ---- 459.90 +9.40 450.50 1565 ---- ---- ---- ---- 456.10 +9.40 446.70 1570 ---- ---- ---- ---- 452.30 +9.30 443.00 1575 ---- ---- ---- ---- 448.50 +9.30 439.20 1580 ---- ---- ---- ---- 444.80 +9.30 435.50 1585 ---- ---- ---- ---- 441.10 +9.30 431.80 1590 ---- ---- ---- ---- 437.40 +9.30 428.10 1595 ---- ---- ---- ---- 433.70 +9.30 424.40 1600 ---- ---- ---- ---- 430.10 +9.30 420.80 1605 ---- ---- ---- ---- 426.50 +9.30 417.20 1610 ---- ---- ---- ---- 422.90 +9.30 413.60 1615 ---- ---- ---- ---- 419.30 +9.30 410.00 1620 ---- ---- ---- ---- 415.80 +9.30 406.50 1625 ---- ---- ---- ---- 412.20 +9.20 403.00 1630 ---- ---- ---- ---- 408.70 +9.20 399.50 1635 ---- ---- ---- ---- 405.20 +9.20 396.00 1640 ---- ---- ---- ---- 401.80 +9.20 392.60 1645 ---- ---- ---- ---- 398.40 +9.30 389.10 1650 ---- ---- ---- ---- 395.00 +9.20 385.80 1655 ---- ---- ---- ---- 391.60 +9.20 382.40 1660 ---- ---- ---- ---- 388.20 +9.10 379.10 1665 ---- ---- ---- ---- 384.90 +9.20 375.70 1670 ---- ---- ---- ---- 381.60 +9.10 372.50 1675 ---- ---- ---- ---- 378.40 +9.20 369.20 1680 ---- ---- ---- ---- 375.10 +9.10 366.00 1685 ---- ---- ---- ---- 371.90 +9.10 362.80 1690 ---- ---- ---- ---- 368.70 +9.10 359.60 1695 ---- ---- ---- ---- 365.60 +9.10 356.50 1700 ---- ---- ---- ---- 362.40 +9.10 353.30 1705 ---- ---- ---- ---- 359.30 +9.00 350.30 1710 ---- ---- ---- ---- 356.30 +9.10 347.20 1715 ---- ---- ---- ---- 353.20 +9.00 344.20 1720 ---- ---- ---- ---- 350.20 +9.00 341.20 1725 ---- ---- ---- ---- 347.20 +9.00 338.20 1730 ---- ---- ---- ---- 344.30 +9.00 335.30 1735 ---- ---- ---- ---- 341.40 +9.00 332.40 1740 ---- ---- ---- ---- 338.50 +9.00 329.50 1745 ---- ---- ---- ---- 335.60 +8.90 326.70 1750 ---- ---- ---- ---- 332.80 +8.90 323.90 1755 ---- ---- ---- ---- 330.00 +8.90 321.10 1760 ---- ---- ---- ---- 327.20 +8.90 318.30 1765 ---- ---- ---- ---- 324.50 +8.90 315.60 1770 ---- ---- ---- ---- 321.80 +8.90 312.90 1775 ---- ---- ---- ---- 319.10 +8.80 310.30 1780 ---- ---- ---- ---- 316.40 +8.70 307.70 1785 ---- ---- ---- ---- 313.80 +8.70 305.10 1790 ---- ---- ---- ---- 311.20 +8.70 302.50 1795 ---- ---- ---- ---- 308.70 +8.70 300.00 1800 ---- ---- ---- ---- 306.10 +8.60 297.50 1805 ---- ---- ---- ---- 303.60 +8.50 295.10 1810 ---- ---- ---- ---- 301.20 +8.50 292.70 1815 ---- ---- ---- ---- 298.70 +8.40 290.30 1820 ---- ---- ---- ---- 296.30 +8.40 287.90 1825 ---- ---- ---- ---- 293.90 +8.30 285.60 1830 ---- ---- ---- ---- 291.60 +8.30 283.30 1835 ---- ---- ---- ---- 289.30 +8.20 281.10 1840 ---- ---- ---- ---- 287.00 +8.10 278.90 1845 ---- ---- ---- ---- 284.70 +8.00 276.70 1850 ---- ---- ---- ---- 282.50 +8.00 274.50 1855 ---- ---- ---- ---- 280.30 +7.90 272.40 1860 ---- ---- ---- ---- 278.10 +7.70 270.40 1865 ---- ---- ---- ---- 276.00 +7.70 268.30 1870 ---- ---- ---- ---- 273.90 +7.60 266.30 1875 ---- ---- ---- ---- 271.80 +7.50 264.30 1880 ---- ---- ---- ---- 269.70 +7.30 262.40 1885 ---- ---- ---- ---- 267.70 +7.20 260.50 1890 ---- ---- ---- ---- 265.70 +7.10 258.60 1895 ---- ---- ---- ---- 263.70 +7.00 256.70 1900 ---- ---- ---- ---- 261.80 +6.90 254.90 1905 ---- ---- ---- ---- 259.90 +6.80 253.10 1910 ---- ---- ---- ---- 258.00 +6.60 251.40 1915 ---- ---- ---- ---- 256.10 +6.50 249.60 1920 ---- ---- ---- ---- 254.30 +6.40 247.90 1925 ---- ---- ---- ---- 252.50 +6.30 246.20 1930 ---- ---- ---- ---- 250.70 +6.10 244.60 1935 ---- ---- ---- ---- 248.90 +6.00 242.90 1940 ---- ---- ---- ---- 247.20 +5.90 241.30 1945 ---- ---- ---- ---- 245.50 +5.80 239.70 1950 ---- ---- ---- ---- 243.80 +5.60 238.20 1955 ---- ---- ---- ---- 242.10 +5.50 236.60 1960 ---- ---- ---- ---- 240.50 +5.40 235.10 1965 ---- ---- ---- ---- 238.90 +5.30 233.60 1970 ---- ---- ---- ---- 237.30 +5.20 232.10 1975 ---- ---- ---- ---- 235.70 +5.10 230.60 1980 ---- ---- ---- ---- 234.20 +5.00 229.20 1985 ---- ---- ---- ---- 232.60 +4.90 227.70 1990 ---- ---- ---- ---- 231.10 +4.80 226.30 1995 ---- ---- ---- ---- 229.60 +4.70 224.90 2000 ---- ---- ---- ---- 228.20 +4.70 223.50 2005 ---- ---- ---- ---- 226.70 +4.60 222.10 2010 ---- ---- ---- ---- 225.30 +4.60 220.70 2015 ---- ---- ---- ---- 223.90 +4.50 219.40 2020 ---- ---- ---- ---- 222.50 +4.40 218.10 2025 ---- ---- ---- ---- 221.10 +4.40 216.70 2030 ---- ---- ---- ---- 219.70 +4.30 215.40 2035 ---- ---- ---- ---- 218.40 +4.30 214.10 2040 ---- ---- ---- ---- 217.10 +4.30 212.80 2045 ---- ---- ---- ---- 215.80 +4.20 211.60 2050 ---- ---- ---- ---- 214.50 +4.20 210.30 2055 ---- ---- ---- ---- 213.20 +4.10 209.10 2060 ---- ---- ---- ---- 212.00 +4.10 207.90 2065 ---- ---- ---- ---- 210.80 +4.20 206.60 2070 ---- ---- ---- ---- 209.50 +4.10 205.40 2075 ---- ---- ---- ---- 208.30 +4.00 204.30 2080 ---- ---- ---- ---- 207.20 +4.10 203.10 2085 ---- ---- ---- ---- 206.00 +4.10 201.90 2090 ---- ---- ---- ---- 204.80 +4.00 200.80 2095 ---- ---- ---- ---- 203.70 +4.10 199.60 2100 ---- ---- ---- ---- 202.60 +4.10 198.50 2105 ---- ---- ---- ---- 201.50 +4.10 197.40 2110 ---- ---- ---- ---- 200.40 +4.10 196.30 2115 ---- ---- ---- ---- 199.30 +4.10 195.20 2120 ---- ---- ---- ---- 198.20 +4.00 194.20 2125 ---- ---- ---- ---- 197.20 +4.10 193.10 2130 ---- ---- ---- ---- 196.10 +4.00 192.10 2135 ---- ---- ---- ---- 195.10 +4.10 191.00 2140 ---- ---- ---- ---- 194.10 +4.10 190.00 2145 ---- ---- ---- ---- 193.10 +4.10 189.00 2150 ---- ---- ---- ---- 192.10 +4.10 188.00 2155 ---- ---- ---- ---- 191.10 +4.10 187.00 2160 ---- ---- ---- ---- 190.20 +4.10 186.10 2165 ---- ---- ---- ---- 189.20 +4.10 185.10 2170 ---- ---- ---- ---- 188.30 +4.10 184.20 2175 ---- ---- ---- ---- 187.30 +4.10 183.20 2180 ---- ---- ---- ---- 186.40 +4.10 182.30 2185 ---- ---- ---- ---- 185.50 +4.10 181.40 2190 ---- ---- ---- ---- 184.60 +4.10 180.50 2195 ---- ---- ---- ---- 183.70 +4.10 179.60 2200 ---- ---- ---- ---- 182.80 +4.10 178.70 2205 ---- ---- ---- ---- 181.90 +4.00 177.90 2210 ---- ---- ---- ---- 181.10 +4.10 177.00 2215 ---- ---- ---- ---- 180.20 +4.00 176.20 2220 ---- ---- ---- ---- 179.40 +4.10 175.30 2225 ---- ---- ---- ---- 178.60 +4.10 174.50 2230 ---- ---- ---- ---- 177.80 +4.10 173.70 2235 ---- ---- ---- ---- 176.90 +4.00 172.90 2240 ---- ---- ---- ---- 176.10 +4.00 172.10 2245 ---- ---- ---- ---- 175.40 +4.10 171.30 2250 ---- ---- ---- ---- 174.60 +4.10 170.50 2255 ---- ---- ---- ---- 173.80 +4.00 169.80 2260 ---- ---- ---- ---- 173.00 +4.00 169.00 2265 ---- ---- ---- ---- 172.30 +4.00 168.30 2270 ---- ---- ---- ---- 171.50 +4.00 167.50 2275 ---- ---- ---- ---- 170.80 +4.00 166.80 2280 ---- ---- ---- ---- 170.10 +4.00 166.10 2285 ---- ---- ---- ---- 169.40 +4.00 165.40 2290 ---- ---- ---- ---- 168.70 +4.00 164.70 2295 ---- ---- ---- ---- 168.00 +4.00 164.00 2300 ---- ---- ---- ---- 167.30 +4.00 163.30 2305 ---- ---- ---- ---- 166.60 +3.90 162.70 2310 ---- ---- ---- ---- 165.90 +3.90 162.00 2315 ---- ---- ---- ---- 165.20 +3.90 161.30 2320 ---- ---- ---- ---- 164.60 +3.90 160.70 2325 ---- ---- ---- ---- 163.90 +3.80 160.10 2330 ---- ---- ---- ---- 163.30 +3.90 159.40 2335 ---- ---- ---- ---- 162.60 +3.80 158.80 2340 ---- ---- ---- ---- 162.00 +3.80 158.20 2345 ---- ---- ---- ---- 161.40 +3.80 157.60 2350 ---- ---- ---- ---- 160.80 +3.80 157.00 2355 ---- ---- ---- ---- 160.20 +3.80 156.40 2360 ---- ---- ---- ---- 159.60 +3.80 155.80 2365 ---- ---- ---- ---- 159.00 +3.80 155.20 2370 ---- ---- ---- ---- 158.40 +3.70 154.70 2375 ---- ---- ---- ---- 157.80 +3.70 154.10 2380 ---- ---- ---- ---- 157.20 +3.70 153.50 2385 ---- ---- ---- ---- 156.70 +3.70 153.00 2390 ---- ---- ---- ---- 156.10 +3.60 152.50 2400 ---- ---- ---- ---- 155.00 +3.60 151.40 2410 ---- ---- ---- ---- 154.00 +3.60 150.40 2420 ---- ---- ---- ---- 152.90 +3.60 149.30 2425 ---- ---- ---- ---- 152.40 +3.50 148.90 2430 ---- ---- ---- ---- 151.90 +3.50 148.40 2440 ---- ---- ---- ---- 150.90 +3.50 147.40 2450 ---- ---- ---- ---- 149.90 +3.40 146.50 2460 ---- ---- ---- ---- 149.00 +3.40 145.60 2470 ---- ---- ---- ---- 148.00 +3.30 144.70 2475 ---- ---- ---- ---- 147.60 +3.40 144.20 2480 ---- ---- ---- ---- 147.10 +3.30 143.80 2500 ---- ---- ---- ---- 145.40 +3.30 142.10 2525 ---- ---- ---- ---- 143.30 +3.10 140.20 2550 ---- ---- ---- ---- 141.40 +3.10 138.30 2575 ---- ---- ---- ---- 139.50 +2.90 136.60 2600 ---- ---- ---- ---- 137.80 +2.90 134.90 2625 ---- ---- ---- ---- 136.10 +2.70 133.40 2650 ---- ---- ---- ---- 134.60 +2.70 131.90 2675 ---- ---- ---- ---- 133.10 +2.50 130.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 671.90 +8.90 663.00 1350 ---- ---- ---- ---- 651.20 +8.80 642.40 1375 ---- ---- ---- ---- 630.90 +8.80 622.10 1400 ---- ---- ---- ---- 610.90 +8.70 602.20 1425 ---- ---- ---- ---- 591.20 +8.60 582.60 1450 ---- ---- ---- ---- 571.90 +8.60 563.30 1475 ---- ---- ---- ---- 552.90 +8.60 544.30 1500 ---- ---- ---- ---- 534.20 +8.60 525.60 1520 ---- ---- ---- ---- 519.50 +8.60 510.90 1525 ---- ---- ---- ---- 515.80 +8.60 507.20 1530 ---- ---- ---- ---- 512.20 +8.60 503.60 1540 ---- ---- ---- ---- 504.90 +8.50 496.40 1550 ---- ---- ---- ---- 497.80 +8.60 489.20 1560 ---- ---- ---- ---- 490.60 +8.60 482.00 1570 ---- ---- ---- ---- 483.50 +8.50 475.00 1575 ---- ---- ---- ---- 480.00 +8.60 471.40 1580 ---- ---- ---- ---- 476.50 +8.60 467.90 1590 ---- ---- ---- ---- 469.50 +8.60 460.90 1600 ---- ---- ---- ---- 462.60 +8.60 454.00 1610 ---- ---- ---- ---- 455.70 +8.60 447.10 1615 ---- ---- ---- ---- 452.30 +8.60 443.70 1620 ---- ---- ---- ---- 448.80 +8.50 440.30 1625 ---- ---- ---- ---- 445.40 +8.50 436.90 1630 ---- ---- ---- ---- 442.10 +8.60 433.50 1635 ---- ---- ---- ---- 438.70 +8.60 430.10 1640 ---- ---- ---- ---- 435.30 +8.50 426.80 1645 ---- ---- ---- ---- 432.00 +8.60 423.40 1650 ---- ---- ---- ---- 428.60 +8.50 420.10 1655 ---- ---- ---- ---- 425.30 +8.50 416.80 1660 ---- ---- ---- ---- 422.00 +8.60 413.40 1665 ---- ---- ---- ---- 418.70 +8.60 410.10 1670 ---- ---- ---- ---- 415.40 +8.50 406.90 1675 ---- ---- ---- ---- 412.10 +8.50 403.60 1680 ---- ---- ---- ---- 408.90 +8.60 400.30 1685 ---- ---- ---- ---- 405.60 +8.50 397.10 1690 ---- ---- ---- ---- 402.40 +8.60 393.80 1695 ---- ---- ---- ---- 399.20 +8.60 390.60 1700 ---- ---- ---- ---- 396.00 +8.60 387.40 1705 ---- ---- ---- ---- 392.80 +8.60 384.20 1710 ---- ---- ---- ---- 389.60 +8.60 381.00 1715 ---- ---- ---- ---- 386.40 +8.60 377.80 1720 ---- ---- ---- ---- 383.20 +8.50 374.70 1725 ---- ---- ---- ---- 380.10 +8.60 371.50 1730 ---- ---- ---- ---- 377.00 +8.60 368.40 1735 ---- ---- ---- ---- 373.80 +8.50 365.30 1740 ---- ---- ---- ---- 370.80 +8.60 362.20 1745 ---- ---- ---- ---- 367.70 +8.60 359.10 1750 ---- ---- ---- ---- 364.60 +8.50 356.10 1755 ---- ---- ---- ---- 361.60 +8.60 353.00 1760 ---- ---- ---- ---- 358.50 +8.50 350.00 1765 ---- ---- ---- ---- 355.50 +8.50 347.00 1770 ---- ---- ---- ---- 352.60 +8.50 344.10 1775 ---- ---- ---- ---- 349.60 +8.50 341.10 1780 ---- ---- ---- ---- 346.70 +8.50 338.20 1785 ---- ---- ---- ---- 343.70 +8.40 335.30 1790 ---- ---- ---- ---- 340.90 +8.50 332.40 1795 ---- ---- ---- ---- 338.00 +8.40 329.60 1800 ---- ---- ---- ---- 335.20 +8.40 326.80 1805 ---- ---- ---- ---- 332.40 +8.40 324.00 1810 ---- ---- ---- ---- 329.60 +8.30 321.30 1815 ---- ---- ---- ---- 326.80 +8.30 318.50 1820 ---- ---- ---- ---- 324.10 +8.20 315.90 1825 ---- ---- ---- ---- 321.40 +8.20 313.20 1830 ---- ---- ---- ---- 318.80 +8.20 310.60 1835 ---- ---- ---- ---- 316.20 +8.20 308.00 1840 ---- ---- ---- ---- 313.60 +8.10 305.50 1845 ---- ---- ---- ---- 311.00 +8.00 303.00 1850 ---- ---- ---- ---- 308.50 +7.90 300.60 1855 ---- ---- ---- ---- 306.00 +7.80 298.20 1860 ---- ---- ---- ---- 303.60 +7.80 295.80 1865 ---- ---- ---- ---- 301.20 +7.70 293.50 1870 ---- ---- ---- ---- 298.90 +7.70 291.20 1875 ---- ---- ---- ---- 296.50 +7.50 289.00 1880 ---- ---- ---- ---- 294.30 +7.50 286.80 1885 ---- ---- ---- ---- 292.00 +7.30 284.70 1890 ---- ---- ---- ---- 289.90 +7.30 282.60 1895 ---- ---- ---- ---- 287.70 +7.10 280.60 1900 ---- ---- ---- ---- 285.60 +7.00 278.60 1905 ---- ---- ---- ---- 283.50 +6.90 276.60 1910 ---- ---- ---- ---- 281.50 +6.80 274.70 1915 ---- ---- ---- ---- 279.50 +6.70 272.80 1920 ---- ---- ---- ---- 277.50 +6.50 271.00 1925 ---- ---- ---- ---- 275.60 +6.40 269.20 1930 ---- ---- ---- ---- 273.70 +6.30 267.40 1935 ---- ---- ---- ---- 271.90 +6.20 265.70 1940 ---- ---- ---- ---- 270.10 +6.10 264.00 1945 ---- ---- ---- ---- 268.30 +6.00 262.30 1950 ---- ---- ---- ---- 266.60 +5.90 260.70 1955 ---- ---- ---- ---- 264.80 +5.70 259.10 1960 ---- ---- ---- ---- 263.20 +5.60 257.60 1965 ---- ---- ---- ---- 261.50 +5.50 256.00 1970 ---- ---- ---- ---- 259.90 +5.40 254.50 1975 ---- ---- ---- ---- 258.30 +5.30 253.00 1980 ---- ---- ---- ---- 256.70 +5.20 251.50 1985 ---- ---- ---- ---- 255.20 +5.10 250.10 1990 ---- ---- ---- ---- 253.70 +5.00 248.70 1995 ---- ---- ---- ---- 252.20 +4.90 247.30 2000 ---- ---- ---- ---- 250.70 +4.80 245.90 2005 ---- ---- ---- ---- 249.30 +4.80 244.50 2010 ---- ---- ---- ---- 247.90 +4.70 243.20 2015 ---- ---- ---- ---- 246.50 +4.70 241.80 2020 ---- ---- ---- ---- 245.10 +4.60 240.50 2025 ---- ---- ---- ---- 243.80 +4.60 239.20 2030 ---- ---- ---- ---- 242.50 +4.60 237.90 2035 ---- ---- ---- ---- 241.20 +4.60 236.60 2040 ---- ---- ---- ---- 239.90 +4.50 235.40 2045 ---- ---- ---- ---- 238.60 +4.40 234.20 2050 ---- ---- ---- ---- 237.40 +4.50 232.90 2055 ---- ---- ---- ---- 236.20 +4.50 231.70 2060 ---- ---- ---- ---- 235.00 +4.50 230.50 2065 ---- ---- ---- ---- 233.80 +4.40 229.40 2070 ---- ---- ---- ---- 232.60 +4.40 228.20 2075 ---- ---- ---- ---- 231.50 +4.50 227.00 2080 ---- ---- ---- ---- 230.30 +4.40 225.90 2085 ---- ---- ---- ---- 229.20 +4.40 224.80 2090 ---- ---- ---- ---- 228.10 +4.40 223.70 2095 ---- ---- ---- ---- 227.00 +4.40 222.60 2100 ---- ---- ---- ---- 225.90 +4.40 221.50 2105 ---- ---- ---- ---- 224.90 +4.40 220.50 2110 ---- ---- ---- ---- 223.80 +4.40 219.40 2115 ---- ---- ---- ---- 222.80 +4.40 218.40 2120 ---- ---- ---- ---- 221.70 +4.40 217.30 2125 ---- ---- ---- ---- 220.70 +4.40 216.30 2130 ---- ---- ---- ---- 219.70 +4.40 215.30 2135 ---- ---- ---- ---- 218.70 +4.40 214.30 2140 ---- ---- ---- ---- 217.70 +4.40 213.30 2145 ---- ---- ---- ---- 216.70 +4.30 212.40 2150 ---- ---- ---- ---- 215.80 +4.40 211.40 2155 ---- ---- ---- ---- 214.80 +4.30 210.50 2160 ---- ---- ---- ---- 213.90 +4.40 209.50 2165 ---- ---- ---- ---- 212.90 +4.30 208.60 2170 ---- ---- ---- ---- 212.00 +4.30 207.70 2175 ---- ---- ---- ---- 211.10 +4.30 206.80 2180 ---- ---- ---- ---- 210.20 +4.30 205.90 2185 ---- ---- ---- ---- 209.30 +4.30 205.00 2190 ---- ---- ---- ---- 208.40 +4.20 204.20 2195 ---- ---- ---- ---- 207.60 +4.30 203.30 2200 ---- ---- ---- ---- 206.70 +4.30 202.40 2205 ---- ---- ---- ---- 205.80 +4.20 201.60 2210 ---- ---- ---- ---- 205.00 +4.20 200.80 2215 ---- ---- ---- ---- 204.10 +4.10 200.00 2220 ---- ---- ---- ---- 203.30 +4.20 199.10 2225 ---- ---- ---- ---- 202.50 +4.20 198.30 2230 ---- ---- ---- ---- 201.70 +4.10 197.60 2235 ---- ---- ---- ---- 200.90 +4.10 196.80 2240 ---- ---- ---- ---- 200.10 +4.10 196.00 2245 ---- ---- ---- ---- 199.30 +4.10 195.20 2250 ---- ---- ---- ---- 198.50 +4.00 194.50 2255 ---- ---- ---- ---- 197.80 +4.10 193.70 2260 ---- ---- ---- ---- 197.00 +4.00 193.00 2265 ---- ---- ---- ---- 196.30 +4.00 192.30 2270 ---- ---- ---- ---- 195.50 +4.00 191.50 2275 ---- ---- ---- ---- 194.80 +4.00 190.80 2280 ---- ---- ---- ---- 194.00 +3.90 190.10 2285 ---- ---- ---- ---- 193.30 +3.90 189.40 2290 ---- ---- ---- ---- 192.60 +3.90 188.70 2295 ---- ---- ---- ---- 191.90 +3.80 188.10 2300 ---- ---- ---- ---- 191.20 +3.80 187.40 2305 ---- ---- ---- ---- 190.50 +3.80 186.70 2310 ---- ---- ---- ---- 189.80 +3.70 186.10 2315 ---- ---- ---- ---- 189.20 +3.80 185.40 2320 ---- ---- ---- ---- 188.50 +3.70 184.80 2325 ---- ---- ---- ---- 187.80 +3.70 184.10 2330 ---- ---- ---- ---- 187.20 +3.70 183.50 2335 ---- ---- ---- ---- 186.50 +3.60 182.90 2340 ---- ---- ---- ---- 185.90 +3.60 182.30 2345 ---- ---- ---- ---- 185.30 +3.60 181.70 2350 ---- ---- ---- ---- 184.70 +3.60 181.10 2355 ---- ---- ---- ---- 184.00 +3.50 180.50 2360 ---- ---- ---- ---- 183.40 +3.50 179.90 2365 ---- ---- ---- ---- 182.80 +3.50 179.30 2370 ---- ---- ---- ---- 182.20 +3.50 178.70 2375 ---- ---- ---- ---- 181.60 +3.50 178.10 2380 ---- ---- ---- ---- 181.00 +3.40 177.60 2385 ---- ---- ---- ---- 180.50 +3.50 177.00 2390 ---- ---- ---- ---- 179.90 +3.40 176.50 2395 ---- ---- ---- ---- 179.30 +3.40 175.90 2400 ---- ---- ---- ---- 178.70 +3.30 175.40 2410 ---- ---- ---- ---- 177.60 +3.30 174.30 2420 ---- ---- ---- ---- 176.60 +3.30 173.30 2425 ---- ---- ---- ---- 176.00 +3.20 172.80 2430 ---- ---- ---- ---- 175.50 +3.20 172.30 2440 ---- ---- ---- ---- 174.50 +3.20 171.30 2450 ---- ---- ---- ---- 173.40 +3.10 170.30 2460 ---- ---- ---- ---- 172.50 +3.20 169.30 2470 ---- ---- ---- ---- 171.50 +3.10 168.40 2475 ---- ---- ---- ---- 171.00 +3.10 167.90 2480 ---- ---- ---- ---- 170.50 +3.00 167.50 2490 ---- ---- ---- ---- 169.60 +3.00 166.60 2500 ---- ---- ---- ---- 168.70 +3.00 165.70 2525 ---- ---- ---- ---- 166.50 +2.90 163.60 2550 ---- ---- ---- ---- 164.40 +2.80 161.60 2575 ---- ---- ---- ---- 162.40 +2.60 159.80 2600 ---- ---- ---- ---- 160.60 +2.60 158.00 2625 ---- ---- ---- ---- 158.80 +2.50 156.30 2650 ---- ---- ---- ---- 157.20 +2.50 154.70 2675 ---- ---- ---- ---- 155.60 +2.40 153.20 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 670.60 +9.70 660.90 1375 ---- ---- ---- ---- 649.90 +9.60 640.30 1400 ---- ---- ---- ---- 629.60 +9.60 620.00 1425 ---- ---- ---- ---- 609.50 +9.50 600.00 1450 ---- ---- ---- ---- 589.70 +9.40 580.30 1475 ---- ---- ---- ---- 570.20 +9.30 560.90 1500 ---- ---- ---- ---- 551.00 +9.20 541.80 1525 ---- ---- ---- ---- 532.10 +9.20 522.90 1530 ---- ---- ---- ---- 528.30 +9.10 519.20 1540 ---- ---- ---- ---- 520.80 +9.10 511.70 1550 ---- ---- ---- ---- 513.40 +9.10 504.30 1560 ---- ---- ---- ---- 506.00 +9.00 497.00 1570 ---- ---- ---- ---- 498.70 +9.00 489.70 1575 ---- ---- ---- ---- 495.00 +8.90 486.10 1580 ---- ---- ---- ---- 491.40 +8.90 482.50 1590 ---- ---- ---- ---- 484.20 +8.90 475.30 1600 ---- ---- ---- ---- 477.00 +8.80 468.20 1610 ---- ---- ---- ---- 469.90 +8.70 461.20 1620 ---- ---- ---- ---- 462.90 +8.70 454.20 1625 ---- ---- ---- ---- 459.40 +8.70 450.70 1630 ---- ---- ---- ---- 456.00 +8.70 447.30 1635 ---- ---- ---- ---- 452.50 +8.60 443.90 1640 ---- ---- ---- ---- 449.10 +8.70 440.40 1645 ---- ---- ---- ---- 445.70 +8.60 437.10 1650 ---- ---- ---- ---- 442.30 +8.60 433.70 1655 ---- ---- ---- ---- 439.00 +8.70 430.30 1660 ---- ---- ---- ---- 435.60 +8.60 427.00 1665 ---- ---- ---- ---- 432.30 +8.60 423.70 1670 ---- ---- ---- ---- 429.00 +8.60 420.40 1675 ---- ---- ---- ---- 425.80 +8.60 417.20 1680 ---- ---- ---- ---- 422.50 +8.60 413.90 1685 ---- ---- ---- ---- 419.30 +8.60 410.70 1690 ---- ---- ---- ---- 416.10 +8.60 407.50 1695 ---- ---- ---- ---- 412.90 +8.50 404.40 1700 ---- ---- ---- ---- 409.80 +8.60 401.20 1705 ---- ---- ---- ---- 406.70 +8.60 398.10 1710 ---- ---- ---- ---- 403.60 +8.50 395.10 1715 ---- ---- ---- ---- 400.50 +8.50 392.00 1720 ---- ---- ---- ---- 397.50 +8.50 389.00 1725 ---- ---- ---- ---- 394.50 +8.50 386.00 1730 ---- ---- ---- ---- 391.50 +8.50 383.00 1735 ---- ---- ---- ---- 388.60 +8.60 380.00 1740 ---- ---- ---- ---- 385.70 +8.60 377.10 1745 ---- ---- ---- ---- 382.80 +8.60 374.20 1750 ---- ---- ---- ---- 380.00 +8.60 371.40 1755 ---- ---- ---- ---- 377.20 +8.70 368.50 1760 ---- ---- ---- ---- 374.40 +8.60 365.80 1765 ---- ---- ---- ---- 371.60 +8.60 363.00 1770 ---- ---- ---- ---- 368.90 +8.70 360.20 1775 ---- ---- ---- ---- 366.20 +8.70 357.50 1780 ---- ---- ---- ---- 363.50 +8.60 354.90 1785 ---- ---- ---- ---- 360.90 +8.70 352.20 1790 ---- ---- ---- ---- 358.30 +8.70 349.60 1795 ---- ---- ---- ---- 355.70 +8.70 347.00 1800 ---- ---- ---- ---- 353.20 +8.70 344.50 1805 ---- ---- ---- ---- 350.70 +8.70 342.00 1810 ---- ---- ---- ---- 348.20 +8.70 339.50 1815 ---- ---- ---- ---- 345.80 +8.80 337.00 1820 ---- ---- ---- ---- 343.30 +8.70 334.60 1825 ---- ---- ---- ---- 340.90 +8.70 332.20 1830 ---- ---- ---- ---- 338.60 +8.70 329.90 1835 ---- ---- ---- ---- 336.20 +8.60 327.60 1840 ---- ---- ---- ---- 333.90 +8.60 325.30 1845 ---- ---- ---- ---- 331.60 +8.60 323.00 1850 ---- ---- ---- ---- 329.40 +8.60 320.80 1855 ---- ---- ---- ---- 327.20 +8.60 318.60 1860 ---- ---- ---- ---- 325.00 +8.50 316.50 1865 ---- ---- ---- ---- 322.80 +8.50 314.30 1870 ---- ---- ---- ---- 320.70 +8.40 312.30 1875 ---- ---- ---- ---- 318.60 +8.40 310.20 1880 ---- ---- ---- ---- 316.50 +8.30 308.20 1885 ---- ---- ---- ---- 314.40 +8.20 306.20 1890 ---- ---- ---- ---- 312.40 +8.10 304.30 1895 ---- ---- ---- ---- 310.40 +8.00 302.40 1900 ---- ---- ---- ---- 308.40 +7.90 300.50 1905 ---- ---- ---- ---- 306.40 +7.80 298.60 1910 ---- ---- ---- ---- 304.50 +7.70 296.80 1915 ---- ---- ---- ---- 302.60 +7.50 295.10 1920 ---- ---- ---- ---- 300.70 +7.40 293.30 1925 ---- ---- ---- ---- 298.90 +7.30 291.60 1930 ---- ---- ---- ---- 297.10 +7.20 289.90 1935 ---- ---- ---- ---- 295.30 +7.10 288.20 1940 ---- ---- ---- ---- 293.50 +6.90 286.60 1945 ---- ---- ---- ---- 291.70 +6.70 285.00 1950 ---- ---- ---- ---- 290.00 +6.60 283.40 1955 ---- ---- ---- ---- 288.30 +6.40 281.90 1960 ---- ---- ---- ---- 286.60 +6.30 280.30 1965 ---- ---- ---- ---- 285.00 +6.20 278.80 1970 ---- ---- ---- ---- 283.40 +6.10 277.30 1975 ---- ---- ---- ---- 281.80 +5.90 275.90 1980 ---- ---- ---- ---- 280.20 +5.80 274.40 1985 ---- ---- ---- ---- 278.60 +5.60 273.00 1990 ---- ---- ---- ---- 277.10 +5.50 271.60 1995 ---- ---- ---- ---- 275.60 +5.40 270.20 2000 ---- ---- ---- ---- 274.10 +5.20 268.90 2005 ---- ---- ---- ---- 272.70 +5.20 267.50 2010 ---- ---- ---- ---- 271.20 +5.00 266.20 2015 ---- ---- ---- ---- 269.80 +4.90 264.90 2020 ---- ---- ---- ---- 268.50 +4.90 263.60 2025 ---- ---- ---- ---- 267.10 +4.80 262.30 2030 ---- ---- ---- ---- 265.80 +4.80 261.00 2035 ---- ---- ---- ---- 264.40 +4.60 259.80 2040 ---- ---- ---- ---- 263.20 +4.70 258.50 2045 ---- ---- ---- ---- 261.90 +4.60 257.30 2050 ---- ---- ---- ---- 260.60 +4.50 256.10 2055 ---- ---- ---- ---- 259.40 +4.50 254.90 2060 ---- ---- ---- ---- 258.20 +4.50 253.70 2065 ---- ---- ---- ---- 257.00 +4.50 252.50 2070 ---- ---- ---- ---- 255.80 +4.40 251.40 2075 ---- ---- ---- ---- 254.60 +4.40 250.20 2080 ---- ---- ---- ---- 253.50 +4.40 249.10 2085 ---- ---- ---- ---- 252.40 +4.50 247.90 2090 ---- ---- ---- ---- 251.20 +4.40 246.80 2095 ---- ---- ---- ---- 250.10 +4.40 245.70 2100 ---- ---- ---- ---- 249.10 +4.50 244.60 2105 ---- ---- ---- ---- 248.00 +4.50 243.50 2110 ---- ---- ---- ---- 246.90 +4.40 242.50 2115 ---- ---- ---- ---- 245.90 +4.50 241.40 2120 ---- ---- ---- ---- 244.80 +4.40 240.40 2125 ---- ---- ---- ---- 243.80 +4.50 239.30 2130 ---- ---- ---- ---- 242.80 +4.50 238.30 2135 ---- ---- ---- ---- 241.80 +4.50 237.30 2140 ---- ---- ---- ---- 240.70 +4.40 236.30 2145 ---- ---- ---- ---- 239.80 +4.50 235.30 2150 ---- ---- ---- ---- 238.80 +4.50 234.30 2155 ---- ---- ---- ---- 237.80 +4.50 233.30 2160 ---- ---- ---- ---- 236.80 +4.50 232.30 2165 ---- ---- ---- ---- 235.90 +4.50 231.40 2170 ---- ---- ---- ---- 234.90 +4.50 230.40 2175 ---- ---- ---- ---- 234.00 +4.50 229.50 2180 ---- ---- ---- ---- 233.00 +4.40 228.60 2185 ---- ---- ---- ---- 232.10 +4.40 227.70 2190 ---- ---- ---- ---- 231.20 +4.50 226.70 2195 ---- ---- ---- ---- 230.30 +4.50 225.80 2200 ---- ---- ---- ---- 229.40 +4.40 225.00 2205 ---- ---- ---- ---- 228.50 +4.40 224.10 2210 ---- ---- ---- ---- 227.60 +4.40 223.20 2215 ---- ---- ---- ---- 226.70 +4.40 222.30 2220 ---- ---- ---- ---- 225.80 +4.30 221.50 2225 ---- ---- ---- ---- 225.00 +4.40 220.60 2230 ---- ---- ---- ---- 224.10 +4.30 219.80 2235 ---- ---- ---- ---- 223.30 +4.30 219.00 2240 ---- ---- ---- ---- 222.40 +4.30 218.10 2245 ---- ---- ---- ---- 221.60 +4.30 217.30 2250 ---- ---- ---- ---- 220.80 +4.30 216.50 2255 ---- ---- ---- ---- 219.90 +4.20 215.70 2260 ---- ---- ---- ---- 219.10 +4.20 214.90 2265 ---- ---- ---- ---- 218.30 +4.10 214.20 2270 ---- ---- ---- ---- 217.50 +4.10 213.40 2275 ---- ---- ---- ---- 216.70 +4.10 212.60 2280 ---- ---- ---- ---- 216.00 +4.10 211.90 2285 ---- ---- ---- ---- 215.20 +4.10 211.10 2290 ---- ---- ---- ---- 214.40 +4.00 210.40 2295 ---- ---- ---- ---- 213.70 +4.10 209.60 2300 ---- ---- ---- ---- 212.90 +4.00 208.90 2305 ---- ---- ---- ---- 212.20 +4.00 208.20 2310 ---- ---- ---- ---- 211.40 +3.90 207.50 2315 ---- ---- ---- ---- 210.70 +3.90 206.80 2320 ---- ---- ---- ---- 210.00 +3.90 206.10 2325 ---- ---- ---- ---- 209.30 +3.90 205.40 2330 ---- ---- ---- ---- 208.50 +3.80 204.70 2335 ---- ---- ---- ---- 207.80 +3.80 204.00 2340 ---- ---- ---- ---- 207.10 +3.70 203.40 2345 ---- ---- ---- ---- 206.50 +3.80 202.70 2350 ---- ---- ---- ---- 205.80 +3.80 202.00 2355 ---- ---- ---- ---- 205.10 +3.70 201.40 2360 ---- ---- ---- ---- 204.40 +3.70 200.70 2365 ---- ---- ---- ---- 203.80 +3.70 200.10 2370 ---- ---- ---- ---- 203.10 +3.60 199.50 2375 ---- ---- ---- ---- 202.50 +3.70 198.80 2380 ---- ---- ---- ---- 201.80 +3.60 198.20 2385 ---- ---- ---- ---- 201.20 +3.60 197.60 2390 ---- ---- ---- ---- 200.60 +3.60 197.00 2400 ---- ---- ---- ---- 199.30 +3.50 195.80 2410 ---- ---- ---- ---- 198.10 +3.50 194.60 2420 ---- ---- ---- ---- 196.90 +3.40 193.50 2425 ---- ---- ---- ---- 196.30 +3.40 192.90 2430 ---- ---- ---- ---- 195.70 +3.30 192.40 2440 ---- ---- ---- ---- 194.60 +3.30 191.30 2450 ---- ---- ---- ---- 193.50 +3.30 190.20 2460 ---- ---- ---- ---- 192.40 +3.30 189.10 2470 ---- ---- ---- ---- 191.30 +3.20 188.10 2475 ---- ---- ---- ---- 190.70 +3.10 187.60 2480 ---- ---- ---- ---- 190.20 +3.10 187.10 2500 ---- ---- ---- ---- 188.20 +3.10 185.10 2525 ---- ---- ---- ---- 185.70 +2.90 182.80 2550 ---- ---- ---- ---- 183.40 +2.90 180.50 2575 ---- ---- ---- ---- 181.10 +2.70 178.40 2600 ---- ---- ---- ---- 179.00 +2.60 176.40 2625 ---- ---- ---- ---- 177.00 +2.50 174.50 2650 ---- ---- ---- ---- 175.10 +2.40 172.70 2675 ---- ---- ---- ---- 173.30 +2.40 170.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 695.10 +9.70 685.40 1375 ---- ---- ---- ---- 675.30 +9.60 665.70 1400 ---- ---- ---- ---- 655.80 +9.60 646.20 1425 ---- ---- ---- ---- 636.50 +9.50 627.00 1450 ---- ---- ---- ---- 617.50 +9.40 608.10 1475 ---- ---- ---- ---- 598.70 +9.20 589.50 1500 ---- ---- ---- ---- 580.10 +9.00 571.10 1525 ---- ---- ---- ---- 561.90 +9.00 552.90 1550 ---- ---- ---- ---- 543.80 +8.80 535.00 1560 ---- ---- ---- ---- 536.70 +8.80 527.90 1570 ---- ---- ---- ---- 529.60 +8.70 520.90 1575 ---- ---- ---- ---- 526.00 +8.60 517.40 1580 ---- ---- ---- ---- 522.50 +8.60 513.90 1590 ---- ---- ---- ---- 515.50 +8.60 506.90 1600 ---- ---- ---- ---- 508.50 +8.50 500.00 1610 ---- ---- ---- ---- 501.50 +8.40 493.10 1620 ---- ---- ---- ---- 494.60 +8.40 486.20 1625 ---- ---- ---- ---- 491.20 +8.40 482.80 1630 ---- ---- ---- ---- 487.70 +8.30 479.40 1640 ---- ---- ---- ---- 480.90 +8.20 472.70 1650 ---- ---- ---- ---- 474.10 +8.20 465.90 1655 ---- ---- ---- ---- 470.80 +8.20 462.60 1660 ---- ---- ---- ---- 467.40 +8.10 459.30 1665 ---- ---- ---- ---- 464.00 +8.10 455.90 1670 ---- ---- ---- ---- 460.70 +8.10 452.60 1675 ---- ---- ---- ---- 457.40 +8.10 449.30 1680 ---- ---- ---- ---- 454.10 +8.10 446.00 1685 ---- ---- ---- ---- 450.70 +8.00 442.70 1690 ---- ---- ---- ---- 447.50 +8.00 439.50 1695 ---- ---- ---- ---- 444.20 +8.00 436.20 1700 ---- ---- ---- ---- 440.90 +8.00 432.90 1705 ---- ---- ---- ---- 437.60 +7.90 429.70 1710 ---- ---- ---- ---- 434.40 +8.00 426.40 1715 ---- ---- ---- ---- 431.20 +8.00 423.20 1720 ---- ---- ---- ---- 427.90 +7.90 420.00 1725 ---- ---- ---- ---- 424.70 +7.90 416.80 1730 ---- ---- ---- ---- 421.50 +7.90 413.60 1735 ---- ---- ---- ---- 418.30 +7.90 410.40 1740 ---- ---- ---- ---- 415.20 +8.00 407.20 1745 ---- ---- ---- ---- 412.00 +7.90 404.10 1750 ---- ---- ---- ---- 408.90 +8.00 400.90 1755 ---- ---- ---- ---- 405.70 +7.90 397.80 1760 ---- ---- ---- ---- 402.60 +7.90 394.70 1765 ---- ---- ---- ---- 399.50 +7.90 391.60 1770 ---- ---- ---- ---- 396.40 +7.90 388.50 1775 ---- ---- ---- ---- 393.40 +8.00 385.40 1780 ---- ---- ---- ---- 390.30 +8.00 382.30 1785 ---- ---- ---- ---- 387.30 +8.00 379.30 1790 ---- ---- ---- ---- 384.30 +8.00 376.30 1795 ---- ---- ---- ---- 381.30 +8.00 373.30 1800 ---- ---- ---- ---- 378.40 +8.10 370.30 1805 ---- ---- ---- ---- 375.50 +8.10 367.40 1810 ---- ---- ---- ---- 372.60 +8.10 364.50 1815 ---- ---- ---- ---- 369.70 +8.10 361.60 1820 ---- ---- ---- ---- 366.90 +8.10 358.80 1825 ---- ---- ---- ---- 364.10 +8.10 356.00 1830 ---- ---- ---- ---- 361.30 +8.10 353.20 1835 ---- ---- ---- ---- 358.50 +8.10 350.40 1840 ---- ---- ---- ---- 355.80 +8.10 347.70 1845 ---- ---- ---- ---- 353.20 +8.10 345.10 1850 ---- ---- ---- ---- 350.50 +8.10 342.40 1855 ---- ---- ---- ---- 347.90 +8.00 339.90 1860 ---- ---- ---- ---- 345.40 +8.10 337.30 1865 ---- ---- ---- ---- 342.90 +8.10 334.80 1870 ---- ---- ---- ---- 340.40 +8.00 332.40 1875 ---- ---- ---- ---- 338.00 +8.00 330.00 1880 ---- ---- ---- ---- 335.60 +8.00 327.60 1885 ---- ---- ---- ---- 333.20 +7.90 325.30 1890 ---- ---- ---- ---- 330.90 +7.80 323.10 1895 ---- ---- ---- ---- 328.70 +7.80 320.90 1900 ---- ---- ---- ---- 326.50 +7.70 318.80 1905 ---- ---- ---- ---- 324.40 +7.70 316.70 1910 ---- ---- ---- ---- 322.30 +7.60 314.70 1915 ---- ---- ---- ---- 320.20 +7.40 312.80 1920 ---- ---- ---- ---- 318.20 +7.30 310.90 1925 ---- ---- ---- ---- 316.30 +7.30 309.00 1930 ---- ---- ---- ---- 314.40 +7.20 307.20 1935 ---- ---- ---- ---- 312.50 +7.00 305.50 1940 ---- ---- ---- ---- 310.70 +6.90 303.80 1945 ---- ---- ---- ---- 309.00 +6.90 302.10 1950 ---- ---- ---- ---- 307.20 +6.70 300.50 1955 ---- ---- ---- ---- 305.50 +6.50 299.00 1960 ---- ---- ---- ---- 303.90 +6.40 297.50 1965 ---- ---- ---- ---- 302.30 +6.30 296.00 1970 ---- ---- ---- ---- 300.70 +6.20 294.50 1975 ---- ---- ---- ---- 299.20 +6.10 293.10 1980 ---- ---- ---- ---- 297.70 +6.00 291.70 1985 ---- ---- ---- ---- 296.20 +5.80 290.40 1990 ---- ---- ---- ---- 294.70 +5.60 289.10 1995 ---- ---- ---- ---- 293.30 +5.50 287.80 2000 ---- ---- ---- ---- 291.90 +5.40 286.50 2005 ---- ---- ---- ---- 290.60 +5.40 285.20 2010 ---- ---- ---- ---- 289.20 +5.20 284.00 2015 ---- ---- ---- ---- 287.90 +5.10 282.80 2020 ---- ---- ---- ---- 286.60 +5.10 281.50 2025 ---- ---- ---- ---- 285.30 +5.00 280.30 2030 ---- ---- ---- ---- 284.10 +5.00 279.10 2035 ---- ---- ---- ---- 282.80 +4.80 278.00 2040 ---- ---- ---- ---- 281.60 +4.80 276.80 2045 ---- ---- ---- ---- 280.40 +4.80 275.60 2050 ---- ---- ---- ---- 279.20 +4.70 274.50 2055 ---- ---- ---- ---- 278.00 +4.70 273.30 2060 ---- ---- ---- ---- 276.80 +4.60 272.20 2065 ---- ---- ---- ---- 275.60 +4.60 271.00 2070 ---- ---- ---- ---- 274.50 +4.60 269.90 2075 ---- ---- ---- ---- 273.40 +4.60 268.80 2080 ---- ---- ---- ---- 272.30 +4.60 267.70 2085 ---- ---- ---- ---- 271.20 +4.60 266.60 2090 ---- ---- ---- ---- 270.10 +4.60 265.50 2095 ---- ---- ---- ---- 269.00 +4.50 264.50 2100 ---- ---- ---- ---- 267.90 +4.50 263.40 2105 ---- ---- ---- ---- 266.90 +4.60 262.30 2110 ---- ---- ---- ---- 265.80 +4.50 261.30 2115 ---- ---- ---- ---- 264.80 +4.50 260.30 2120 ---- ---- ---- ---- 263.80 +4.60 259.20 2125 ---- ---- ---- ---- 262.80 +4.60 258.20 2130 ---- ---- ---- ---- 261.80 +4.60 257.20 2135 ---- ---- ---- ---- 260.80 +4.60 256.20 2140 ---- ---- ---- ---- 259.80 +4.60 255.20 2145 ---- ---- ---- ---- 258.80 +4.50 254.30 2150 ---- ---- ---- ---- 257.80 +4.50 253.30 2155 ---- ---- ---- ---- 256.90 +4.50 252.40 2160 ---- ---- ---- ---- 255.90 +4.50 251.40 2165 ---- ---- ---- ---- 255.00 +4.50 250.50 2170 ---- ---- ---- ---- 254.10 +4.50 249.60 2175 ---- ---- ---- ---- 253.20 +4.60 248.60 2180 ---- ---- ---- ---- 252.20 +4.50 247.70 2185 ---- ---- ---- ---- 251.30 +4.50 246.80 2190 ---- ---- ---- ---- 250.40 +4.40 246.00 2195 ---- ---- ---- ---- 249.60 +4.50 245.10 2200 ---- ---- ---- ---- 248.70 +4.50 244.20 2205 ---- ---- ---- ---- 247.80 +4.40 243.40 2210 ---- ---- ---- ---- 246.90 +4.40 242.50 2215 ---- ---- ---- ---- 246.10 +4.40 241.70 2220 ---- ---- ---- ---- 245.20 +4.30 240.90 2225 ---- ---- ---- ---- 244.40 +4.40 240.00 2230 ---- ---- ---- ---- 243.60 +4.40 239.20 2235 ---- ---- ---- ---- 242.70 +4.30 238.40 2240 ---- ---- ---- ---- 241.90 +4.30 237.60 2245 ---- ---- ---- ---- 241.10 +4.30 236.80 2250 ---- ---- ---- ---- 240.30 +4.20 236.10 2255 ---- ---- ---- ---- 239.50 +4.20 235.30 2260 ---- ---- ---- ---- 238.70 +4.20 234.50 2265 ---- ---- ---- ---- 238.00 +4.20 233.80 2270 ---- ---- ---- ---- 237.20 +4.20 233.00 2275 ---- ---- ---- ---- 236.40 +4.10 232.30 2280 ---- ---- ---- ---- 235.70 +4.10 231.60 2285 ---- ---- ---- ---- 234.90 +4.10 230.80 2290 ---- ---- ---- ---- 234.20 +4.10 230.10 2295 ---- ---- ---- ---- 233.50 +4.10 229.40 2300 ---- ---- ---- ---- 232.70 +4.00 228.70 2305 ---- ---- ---- ---- 232.00 +4.00 228.00 2310 ---- ---- ---- ---- 231.30 +4.00 227.30 2315 ---- ---- ---- ---- 230.60 +4.00 226.60 2320 ---- ---- ---- ---- 229.90 +3.90 226.00 2325 ---- ---- ---- ---- 229.20 +3.90 225.30 2330 ---- ---- ---- ---- 228.50 +3.90 224.60 2335 ---- ---- ---- ---- 227.90 +3.90 224.00 2340 ---- ---- ---- ---- 227.20 +3.90 223.30 2345 ---- ---- ---- ---- 226.50 +3.80 222.70 2350 ---- ---- ---- ---- 225.90 +3.80 222.10 2355 ---- ---- ---- ---- 225.20 +3.80 221.40 2360 ---- ---- ---- ---- 224.60 +3.80 220.80 2365 ---- ---- ---- ---- 223.90 +3.70 220.20 2370 ---- ---- ---- ---- 223.30 +3.70 219.60 2375 ---- ---- ---- ---- 222.70 +3.70 219.00 2380 ---- ---- ---- ---- 222.10 +3.70 218.40 2385 ---- ---- ---- ---- 221.50 +3.70 217.80 2390 ---- ---- ---- ---- 220.90 +3.70 217.20 2395 ---- ---- ---- ---- 220.30 +3.70 216.60 2400 ---- ---- ---- ---- 219.70 +3.60 216.10 2410 ---- ---- ---- ---- 218.50 +3.60 214.90 2420 ---- ---- ---- ---- 217.40 +3.60 213.80 2425 ---- ---- ---- ---- 216.80 +3.50 213.30 2430 ---- ---- ---- ---- 216.20 +3.40 212.80 2440 ---- ---- ---- ---- 215.10 +3.40 211.70 2450 ---- ---- ---- ---- 214.10 +3.40 210.70 2460 ---- ---- ---- ---- 213.00 +3.30 209.70 2470 ---- ---- ---- ---- 212.00 +3.30 208.70 2475 ---- ---- ---- ---- 211.50 +3.30 208.20 2480 ---- ---- ---- ---- 211.00 +3.30 207.70 2490 ---- ---- ---- ---- 210.00 +3.30 206.70 2500 ---- ---- ---- ---- 209.00 +3.20 205.80 2525 ---- ---- ---- ---- 206.70 +3.10 203.60 2550 ---- ---- ---- ---- 204.40 +3.00 201.40 2575 ---- ---- ---- ---- 202.30 +2.90 199.40 2600 ---- ---- ---- ---- 200.30 +2.80 197.50 2625 ---- ---- ---- ---- 198.40 +2.70 195.70 2650 ---- ---- ---- ---- 196.60 +2.60 194.00 2675 ---- ---- ---- ---- 194.90 +2.60 192.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 695.30 +9.50 685.80 1400 ---- ---- ---- ---- 676.00 +9.40 666.60 1425 ---- ---- ---- ---- 657.00 +9.40 647.60 1450 ---- ---- ---- ---- 638.20 +9.30 628.90 1475 ---- ---- ---- ---- 619.80 +9.30 610.50 1500 ---- ---- ---- ---- 601.50 +9.20 592.30 1525 ---- ---- ---- ---- 583.50 +9.10 574.40 1550 ---- ---- ---- ---- 565.80 +9.10 556.70 1570 ---- ---- ---- ---- 551.80 +9.10 542.70 1575 ---- ---- ---- ---- 548.30 +9.00 539.30 1580 ---- ---- ---- ---- 544.90 +9.10 535.80 1590 ---- ---- ---- ---- 537.90 +9.00 528.90 1600 ---- ---- ---- ---- 531.10 +9.00 522.10 1610 ---- ---- ---- ---- 524.30 +9.00 515.30 1620 ---- ---- ---- ---- 517.50 +9.00 508.50 1625 ---- ---- ---- ---- 514.10 +8.90 505.20 1630 ---- ---- ---- ---- 510.70 +8.90 501.80 1640 ---- ---- ---- ---- 504.00 +8.90 495.10 1650 ---- ---- ---- ---- 497.30 +8.80 488.50 1660 ---- ---- ---- ---- 490.70 +8.80 481.90 1670 ---- ---- ---- ---- 484.10 +8.80 475.30 1675 ---- ---- ---- ---- 480.80 +8.80 472.00 1680 ---- ---- ---- ---- 477.60 +8.80 468.80 1685 ---- ---- ---- ---- 474.30 +8.80 465.50 1690 ---- ---- ---- ---- 471.10 +8.80 462.30 1695 ---- ---- ---- ---- 467.80 +8.70 459.10 1700 ---- ---- ---- ---- 464.60 +8.80 455.80 1705 ---- ---- ---- ---- 461.40 +8.80 452.60 1710 ---- ---- ---- ---- 458.20 +8.80 449.40 1715 ---- ---- ---- ---- 455.00 +8.80 446.20 1720 ---- ---- ---- ---- 451.80 +8.70 443.10 1725 ---- ---- ---- ---- 448.60 +8.70 439.90 1730 ---- ---- ---- ---- 445.50 +8.80 436.70 1735 ---- ---- ---- ---- 442.30 +8.70 433.60 1740 ---- ---- ---- ---- 439.20 +8.80 430.40 1745 ---- ---- ---- ---- 436.00 +8.70 427.30 1750 ---- ---- ---- ---- 432.90 +8.70 424.20 1755 ---- ---- ---- ---- 429.80 +8.70 421.10 1760 ---- ---- ---- ---- 426.70 +8.70 418.00 1765 ---- ---- ---- ---- 423.60 +8.70 414.90 1770 ---- ---- ---- ---- 420.60 +8.80 411.80 1775 ---- ---- ---- ---- 417.50 +8.80 408.70 1780 ---- ---- ---- ---- 414.50 +8.80 405.70 1785 ---- ---- ---- ---- 411.40 +8.70 402.70 1790 ---- ---- ---- ---- 408.40 +8.80 399.60 1795 ---- ---- ---- ---- 405.40 +8.80 396.60 1800 ---- ---- ---- ---- 402.50 +8.80 393.70 1805 ---- ---- ---- ---- 399.50 +8.80 390.70 1810 ---- ---- ---- ---- 396.60 +8.80 387.80 1815 ---- ---- ---- ---- 393.70 +8.90 384.80 1820 ---- ---- ---- ---- 390.80 +8.80 382.00 1825 ---- ---- ---- ---- 388.00 +8.90 379.10 1830 ---- ---- ---- ---- 385.10 +8.80 376.30 1835 ---- ---- ---- ---- 382.30 +8.80 373.50 1840 ---- ---- ---- ---- 379.60 +8.90 370.70 1845 ---- ---- ---- ---- 376.80 +8.80 368.00 1850 ---- ---- ---- ---- 374.10 +8.80 365.30 1855 ---- ---- ---- ---- 371.50 +8.90 362.60 1860 ---- ---- ---- ---- 368.80 +8.80 360.00 1865 ---- ---- ---- ---- 366.20 +8.80 357.40 1870 ---- ---- ---- ---- 363.70 +8.80 354.90 1875 ---- ---- ---- ---- 361.10 +8.70 352.40 1880 ---- ---- ---- ---- 358.70 +8.70 350.00 1885 ---- ---- ---- ---- 356.20 +8.60 347.60 1890 ---- ---- ---- ---- 353.80 +8.60 345.20 1895 ---- ---- ---- ---- 351.50 +8.60 342.90 1900 ---- ---- ---- ---- 349.20 +8.50 340.70 1905 ---- ---- ---- ---- 346.90 +8.40 338.50 1910 ---- ---- ---- ---- 344.70 +8.40 336.30 1915 ---- ---- ---- ---- 342.60 +8.30 334.30 1920 ---- ---- ---- ---- 340.50 +8.20 332.30 1925 ---- ---- ---- ---- 338.40 +8.10 330.30 1930 ---- ---- ---- ---- 336.40 +8.00 328.40 1935 ---- ---- ---- ---- 334.40 +7.80 326.60 1940 ---- ---- ---- ---- 332.50 +7.70 324.80 1945 ---- ---- ---- ---- 330.70 +7.60 323.10 1950 ---- ---- ---- ---- 328.90 +7.50 321.40 1955 ---- ---- ---- ---- 327.10 +7.30 319.80 1960 ---- ---- ---- ---- 325.40 +7.20 318.20 1965 ---- ---- ---- ---- 323.70 +7.10 316.60 1970 ---- ---- ---- ---- 322.10 +7.00 315.10 1975 ---- ---- ---- ---- 320.50 +6.80 313.70 1980 ---- ---- ---- ---- 318.90 +6.60 312.30 1985 ---- ---- ---- ---- 317.40 +6.50 310.90 1990 ---- ---- ---- ---- 315.90 +6.30 309.60 1995 ---- ---- ---- ---- 314.50 +6.20 308.30 2000 ---- ---- ---- ---- 313.10 +6.10 307.00 2005 ---- ---- ---- ---- 311.70 +6.00 305.70 2010 ---- ---- ---- ---- 310.30 +5.80 304.50 2015 ---- ---- ---- ---- 309.00 +5.70 303.30 2020 ---- ---- ---- ---- 307.70 +5.60 302.10 2025 ---- ---- ---- ---- 306.40 +5.50 300.90 2030 ---- ---- ---- ---- 305.10 +5.30 299.80 2035 ---- ---- ---- ---- 303.90 +5.20 298.70 2040 ---- ---- ---- ---- 302.60 +5.10 297.50 2045 ---- ---- ---- ---- 301.40 +5.00 296.40 2050 ---- ---- ---- ---- 300.20 +4.90 295.30 2055 ---- ---- ---- ---- 299.10 +4.90 294.20 2060 ---- ---- ---- ---- 297.90 +4.80 293.10 2065 ---- ---- ---- ---- 296.80 +4.80 292.00 2070 ---- ---- ---- ---- 295.60 +4.70 290.90 2075 ---- ---- ---- ---- 294.50 +4.60 289.90 2080 ---- ---- ---- ---- 293.40 +4.60 288.80 2085 ---- ---- ---- ---- 292.30 +4.60 287.70 2090 ---- ---- ---- ---- 291.20 +4.50 286.70 2095 ---- ---- ---- ---- 290.20 +4.60 285.60 2100 ---- ---- ---- ---- 289.10 +4.50 284.60 2105 ---- ---- ---- ---- 288.10 +4.60 283.50 2110 ---- ---- ---- ---- 287.10 +4.60 282.50 2115 ---- ---- ---- ---- 286.00 +4.50 281.50 2120 ---- ---- ---- ---- 285.00 +4.50 280.50 2125 ---- ---- ---- ---- 284.00 +4.50 279.50 2130 ---- ---- ---- ---- 283.00 +4.50 278.50 2135 ---- ---- ---- ---- 282.00 +4.50 277.50 2140 ---- ---- ---- ---- 281.10 +4.60 276.50 2145 ---- ---- ---- ---- 280.10 +4.60 275.50 2150 ---- ---- ---- ---- 279.10 +4.50 274.60 2155 ---- ---- ---- ---- 278.20 +4.60 273.60 2160 ---- ---- ---- ---- 277.20 +4.60 272.60 2165 ---- ---- ---- ---- 276.30 +4.60 271.70 2170 ---- ---- ---- ---- 275.40 +4.70 270.70 2175 ---- ---- ---- ---- 274.40 +4.60 269.80 2180 ---- ---- ---- ---- 273.50 +4.60 268.90 2185 ---- ---- ---- ---- 272.60 +4.60 268.00 2190 ---- ---- ---- ---- 271.70 +4.60 267.10 2195 ---- ---- ---- ---- 270.80 +4.60 266.20 2200 ---- ---- ---- ---- 269.90 +4.60 265.30 2205 ---- ---- ---- ---- 269.00 +4.60 264.40 2210 ---- ---- ---- ---- 268.10 +4.60 263.50 2215 ---- ---- ---- ---- 267.20 +4.60 262.60 2220 ---- ---- ---- ---- 266.30 +4.60 261.70 2225 ---- ---- ---- ---- 265.50 +4.60 260.90 2230 ---- ---- ---- ---- 264.60 +4.60 260.00 2235 ---- ---- ---- ---- 263.80 +4.60 259.20 2240 ---- ---- ---- ---- 262.90 +4.60 258.30 2245 ---- ---- ---- ---- 262.10 +4.60 257.50 2250 ---- ---- ---- ---- 261.20 +4.50 256.70 2255 ---- ---- ---- ---- 260.40 +4.60 255.80 2260 ---- ---- ---- ---- 259.60 +4.60 255.00 2265 ---- ---- ---- ---- 258.70 +4.50 254.20 2270 ---- ---- ---- ---- 257.90 +4.50 253.40 2275 ---- ---- ---- ---- 257.10 +4.50 252.60 2280 ---- ---- ---- ---- 256.30 +4.50 251.80 2285 ---- ---- ---- ---- 255.50 +4.40 251.10 2290 ---- ---- ---- ---- 254.70 +4.40 250.30 2295 ---- ---- ---- ---- 253.90 +4.40 249.50 2300 ---- ---- ---- ---- 253.10 +4.30 248.80 2305 ---- ---- ---- ---- 252.40 +4.40 248.00 2310 ---- ---- ---- ---- 251.60 +4.30 247.30 2315 ---- ---- ---- ---- 250.80 +4.30 246.50 2320 ---- ---- ---- ---- 250.10 +4.30 245.80 2325 ---- ---- ---- ---- 249.30 +4.30 245.00 2330 ---- ---- ---- ---- 248.60 +4.30 244.30 2335 ---- ---- ---- ---- 247.80 +4.20 243.60 2340 ---- ---- ---- ---- 247.10 +4.20 242.90 2345 ---- ---- ---- ---- 246.40 +4.20 242.20 2350 ---- ---- ---- ---- 245.60 +4.10 241.50 2355 ---- ---- ---- ---- 244.90 +4.10 240.80 2360 ---- ---- ---- ---- 244.20 +4.10 240.10 2365 ---- ---- ---- ---- 243.50 +4.10 239.40 2370 ---- ---- ---- ---- 242.80 +4.00 238.80 2375 ---- ---- ---- ---- 242.10 +4.00 238.10 2380 ---- ---- ---- ---- 241.40 +4.00 237.40 2385 ---- ---- ---- ---- 240.80 +4.00 236.80 2390 ---- ---- ---- ---- 240.10 +4.00 236.10 2395 ---- ---- ---- ---- 239.40 +3.90 235.50 2400 ---- ---- ---- ---- 238.80 +4.00 234.80 2405 ---- ---- ---- ---- 238.10 +3.90 234.20 2410 ---- ---- ---- ---- 237.40 +3.80 233.60 2420 ---- ---- ---- ---- 236.20 +3.80 232.40 2425 ---- ---- ---- ---- 235.50 +3.80 231.70 2430 ---- ---- ---- ---- 234.90 +3.80 231.10 2440 ---- ---- ---- ---- 233.70 +3.70 230.00 2450 ---- ---- ---- ---- 232.50 +3.70 228.80 2460 ---- ---- ---- ---- 231.30 +3.70 227.60 2470 ---- ---- ---- ---- 230.10 +3.60 226.50 2475 ---- ---- ---- ---- 229.50 +3.50 226.00 2480 ---- ---- ---- ---- 229.00 +3.60 225.40 2490 ---- ---- ---- ---- 227.80 +3.50 224.30 2500 ---- ---- ---- ---- 226.70 +3.40 223.30 2525 ---- ---- ---- ---- 224.10 +3.40 220.70 2550 ---- ---- ---- ---- 221.50 +3.20 218.30 2575 ---- ---- ---- ---- 219.10 +3.20 215.90 2600 ---- ---- ---- ---- 216.70 +3.00 213.70 2625 ---- ---- ---- ---- 214.50 +2.90 211.60 2650 ---- ---- ---- ---- 212.40 +2.80 209.60 2675 ---- ---- ---- ---- 210.40 +2.70 207.70 2700 ---- ---- ---- ---- 208.50 +2.70 205.80 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 678.00 +10.20 667.80 1425 ---- ---- ---- ---- 658.90 +10.10 648.80 1450 ---- ---- ---- ---- 640.20 +10.10 630.10 1475 ---- ---- ---- ---- 621.70 +9.90 611.80 1500 ---- ---- ---- ---- 603.50 +9.80 593.70 1525 ---- ---- ---- ---- 585.60 +9.70 575.90 1550 ---- ---- ---- ---- 568.00 +9.60 558.40 1575 ---- ---- ---- ---- 550.60 +9.40 541.20 1580 ---- ---- ---- ---- 547.20 +9.40 537.80 1590 ---- ---- ---- ---- 540.30 +9.30 531.00 1600 ---- ---- ---- ---- 533.50 +9.20 524.30 1610 ---- ---- ---- ---- 526.80 +9.20 517.60 1620 ---- ---- ---- ---- 520.10 +9.20 510.90 1625 ---- ---- ---- ---- 516.70 +9.10 507.60 1630 ---- ---- ---- ---- 513.40 +9.10 504.30 1640 ---- ---- ---- ---- 506.80 +9.00 497.80 1650 ---- ---- ---- ---- 500.20 +8.90 491.30 1660 ---- ---- ---- ---- 493.70 +8.90 484.80 1670 ---- ---- ---- ---- 487.30 +8.90 478.40 1675 ---- ---- ---- ---- 484.10 +8.80 475.30 1680 ---- ---- ---- ---- 480.90 +8.80 472.10 1685 ---- ---- ---- ---- 477.70 +8.70 469.00 1690 ---- ---- ---- ---- 474.60 +8.70 465.90 1695 ---- ---- ---- ---- 471.50 +8.70 462.80 1700 ---- ---- ---- ---- 468.30 +8.60 459.70 1705 ---- ---- ---- ---- 465.30 +8.70 456.60 1710 ---- ---- ---- ---- 462.20 +8.60 453.60 1715 ---- ---- ---- ---- 459.10 +8.60 450.50 1720 ---- ---- ---- ---- 456.10 +8.60 447.50 1725 ---- ---- ---- ---- 453.10 +8.60 444.50 1730 ---- ---- ---- ---- 450.10 +8.50 441.60 1735 ---- ---- ---- ---- 447.20 +8.60 438.60 1740 ---- ---- ---- ---- 444.20 +8.50 435.70 1745 ---- ---- ---- ---- 441.30 +8.50 432.80 1750 ---- ---- ---- ---- 438.40 +8.50 429.90 1755 ---- ---- ---- ---- 435.60 +8.60 427.00 1760 ---- ---- ---- ---- 432.70 +8.50 424.20 1765 ---- ---- ---- ---- 429.90 +8.50 421.40 1770 ---- ---- ---- ---- 427.20 +8.60 418.60 1775 ---- ---- ---- ---- 424.40 +8.60 415.80 1780 ---- ---- ---- ---- 421.70 +8.60 413.10 1785 ---- ---- ---- ---- 419.00 +8.60 410.40 1790 ---- ---- ---- ---- 416.30 +8.60 407.70 1795 ---- ---- ---- ---- 413.70 +8.60 405.10 1800 ---- ---- ---- ---- 411.10 +8.70 402.40 1805 ---- ---- ---- ---- 408.50 +8.70 399.80 1810 ---- ---- ---- ---- 405.90 +8.60 397.30 1815 ---- ---- ---- ---- 403.40 +8.70 394.70 1820 ---- ---- ---- ---- 400.90 +8.70 392.20 1825 ---- ---- ---- ---- 398.50 +8.80 389.70 1830 ---- ---- ---- ---- 396.00 +8.80 387.20 1835 ---- ---- ---- ---- 393.60 +8.80 384.80 1840 ---- ---- ---- ---- 391.20 +8.80 382.40 1845 ---- ---- ---- ---- 388.90 +8.80 380.10 1850 ---- ---- ---- ---- 386.60 +8.90 377.70 1855 ---- ---- ---- ---- 384.30 +8.90 375.40 1860 ---- ---- ---- ---- 382.00 +8.80 373.20 1865 ---- ---- ---- ---- 379.80 +8.90 370.90 1870 ---- ---- ---- ---- 377.60 +8.90 368.70 1875 ---- ---- ---- ---- 375.40 +8.90 366.50 1880 ---- ---- ---- ---- 373.20 +8.80 364.40 1885 ---- ---- ---- ---- 371.10 +8.80 362.30 1890 ---- ---- ---- ---- 369.00 +8.70 360.30 1895 ---- ---- ---- ---- 367.00 +8.80 358.20 1900 ---- ---- ---- ---- 365.00 +8.80 356.20 1905 ---- ---- ---- ---- 363.00 +8.70 354.30 1910 ---- ---- ---- ---- 361.00 +8.60 352.40 1915 ---- ---- ---- ---- 359.00 +8.50 350.50 1920 ---- ---- ---- ---- 357.10 +8.50 348.60 1925 ---- ---- ---- ---- 355.20 +8.40 346.80 1930 ---- ---- ---- ---- 353.40 +8.40 345.00 1935 ---- ---- ---- ---- 351.60 +8.30 343.30 1940 ---- ---- ---- ---- 349.80 +8.20 341.60 1945 ---- ---- ---- ---- 348.00 +8.00 340.00 1950 ---- ---- ---- ---- 346.30 +8.00 338.30 1955 ---- ---- ---- ---- 344.60 +7.80 336.80 1960 ---- ---- ---- ---- 342.90 +7.70 335.20 1965 ---- ---- ---- ---- 341.20 +7.50 333.70 1970 ---- ---- ---- ---- 339.60 +7.40 332.20 1975 ---- ---- ---- ---- 338.00 +7.20 330.80 1980 ---- ---- ---- ---- 336.40 +7.10 329.30 1985 ---- ---- ---- ---- 334.90 +7.00 327.90 1990 ---- ---- ---- ---- 333.30 +6.70 326.60 1995 ---- ---- ---- ---- 331.80 +6.60 325.20 2000 ---- ---- ---- ---- 330.40 +6.50 323.90 2005 ---- ---- ---- ---- 328.90 +6.30 322.60 2010 ---- ---- ---- ---- 327.50 +6.20 321.30 2015 ---- ---- ---- ---- 326.10 +6.00 320.10 2020 ---- ---- ---- ---- 324.70 +5.80 318.90 2025 ---- ---- ---- ---- 323.40 +5.80 317.60 2030 ---- ---- ---- ---- 322.10 +5.60 316.50 2035 ---- ---- ---- ---- 320.80 +5.50 315.30 2040 ---- ---- ---- ---- 319.50 +5.40 314.10 2045 ---- ---- ---- ---- 318.20 +5.20 313.00 2050 ---- ---- ---- ---- 317.00 +5.10 311.90 2055 ---- ---- ---- ---- 315.80 +5.00 310.80 2060 ---- ---- ---- ---- 314.60 +4.90 309.70 2065 ---- ---- ---- ---- 313.50 +4.90 308.60 2070 ---- ---- ---- ---- 312.30 +4.80 307.50 2075 ---- ---- ---- ---- 311.20 +4.80 306.40 2080 ---- ---- ---- ---- 310.10 +4.70 305.40 2085 ---- ---- ---- ---- 309.00 +4.70 304.30 2090 ---- ---- ---- ---- 308.00 +4.70 303.30 2095 ---- ---- ---- ---- 306.90 +4.60 302.30 2100 ---- ---- ---- ---- 305.90 +4.60 301.30 2105 ---- ---- ---- ---- 304.90 +4.60 300.30 2110 ---- ---- ---- ---- 303.90 +4.60 299.30 2115 ---- ---- ---- ---- 302.90 +4.60 298.30 2120 ---- ---- ---- ---- 301.90 +4.50 297.40 2125 ---- ---- ---- ---- 301.00 +4.60 296.40 2130 ---- ---- ---- ---- 300.00 +4.50 295.50 2135 ---- ---- ---- ---- 299.10 +4.60 294.50 2140 ---- ---- ---- ---- 298.20 +4.60 293.60 2145 ---- ---- ---- ---- 297.30 +4.60 292.70 2150 ---- ---- ---- ---- 296.40 +4.60 291.80 2155 ---- ---- ---- ---- 295.60 +4.70 290.90 2160 ---- ---- ---- ---- 294.70 +4.70 290.00 2165 ---- ---- ---- ---- 293.80 +4.60 289.20 2170 ---- ---- ---- ---- 293.00 +4.70 288.30 2175 ---- ---- ---- ---- 292.20 +4.70 287.50 2180 ---- ---- ---- ---- 291.30 +4.70 286.60 2185 ---- ---- ---- ---- 290.50 +4.70 285.80 2190 ---- ---- ---- ---- 289.70 +4.70 285.00 2195 ---- ---- ---- ---- 288.90 +4.70 284.20 2200 ---- ---- ---- ---- 288.10 +4.70 283.40 2205 ---- ---- ---- ---- 287.30 +4.70 282.60 2210 ---- ---- ---- ---- 286.50 +4.70 281.80 2215 ---- ---- ---- ---- 285.70 +4.60 281.10 2220 ---- ---- ---- ---- 285.00 +4.70 280.30 2225 ---- ---- ---- ---- 284.20 +4.60 279.60 2230 ---- ---- ---- ---- 283.40 +4.60 278.80 2235 ---- ---- ---- ---- 282.70 +4.60 278.10 2240 ---- ---- ---- ---- 282.00 +4.60 277.40 2245 ---- ---- ---- ---- 281.20 +4.60 276.60 2250 ---- ---- ---- ---- 280.50 +4.60 275.90 2255 ---- ---- ---- ---- 279.80 +4.60 275.20 2260 ---- ---- ---- ---- 279.10 +4.60 274.50 2270 ---- ---- ---- ---- 277.70 +4.50 273.20 2275 ---- ---- ---- ---- 277.00 +4.50 272.50 2280 ---- ---- ---- ---- 276.30 +4.40 271.90 2290 ---- ---- ---- ---- 275.00 +4.40 270.60 2300 ---- ---- ---- ---- 273.70 +4.40 269.30 2310 ---- ---- ---- ---- 272.40 +4.30 268.10 2320 ---- ---- ---- ---- 271.10 +4.20 266.90 2325 ---- ---- ---- ---- 270.50 +4.20 266.30 2330 ---- ---- ---- ---- 269.90 +4.20 265.70 2340 ---- ---- ---- ---- 268.70 +4.20 264.50 2350 ---- ---- ---- ---- 267.50 +4.10 263.40 2360 ---- ---- ---- ---- 266.40 +4.10 262.30 2375 ---- ---- ---- ---- 264.70 +4.00 260.70 2400 ---- ---- ---- ---- 262.00 +3.90 258.10 2425 ---- ---- ---- ---- 259.50 +3.80 255.70 2450 ---- ---- ---- ---- 257.10 +3.70 253.40 2475 ---- ---- ---- ---- 254.90 +3.60 251.30 2500 ---- ---- ---- ---- 252.80 +3.50 249.30 2525 ---- ---- ---- ---- 250.80 +3.40 247.40 2550 ---- ---- ---- ---- 248.90 +3.30 245.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17516 11938 383033 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 48 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .10 UNCH .10 202 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .10 UNCH .10 70 1200 ---- ---- ---- ---- .10 UNCH .10 2119 1225 ---- ---- ---- ---- .10 UNCH .10 67 1250 ---- ---- ---- ---- .10 UNCH .10 1 286 1275 ---- ---- ---- ---- .10 UNCH .10 205 1300 ---- ---- ---- ---- .10 UNCH .10 567 1325 ---- ---- ---- ---- .10 UNCH .10 5 568 1350 ---- ---- ---- ---- .10 UNCH .10 210 1360 ---- ---- ---- ---- .10 UNCH .10 3 183 1370 ---- ---- ---- ---- .10 UNCH .10 112 1375 ---- ---- ---- ---- .10 UNCH .10 123 1380 ---- ---- ---- ---- .10 UNCH .10 10 233 1390 ---- ---- ---- ---- .10 UNCH .10 15 73 1400 ---- ---- ---- ---- .10 UNCH .10 266 1701 1410 .10 .10 .10 .10 .10 UNCH 3 .10 200 1420 .10 .10 .10 .10 .10 UNCH 7 .10 1 304 1425 .10 .10 .10 .10 .10 UNCH 14 .10 59 1430 ---- ---- ---- ---- .10 UNCH .10 29 1440 ---- ---- ---- ---- .10 UNCH 6 .10 154 1445 ---- ---- ---- ---- .10 UNCH .10 70 1450 ---- ---- ---- ---- .10 UNCH 2 .10 932 1455 ---- ---- ---- ---- .10 UNCH .10 171 1460 ---- ---- ---- ---- .10 UNCH 2 .10 2 1600 1465 ---- ---- ---- ---- .10 UNCH .10 161 1470 ---- ---- ---- ---- .10 UNCH .10 197 1475 ---- ---- ---- ---- .10 -.10 .20 7 186 1480 ---- ---- ---- ---- .10 -.10 .20 113 1485 ---- ---- ---- ---- .10 -.10 .20 121 1490 ---- ---- ---- ---- .10 -.10 .20 113 1495 ---- ---- ---- ---- .20 UNCH .20 2 79 1500 ---- ---- ---- ---- .20 UNCH 2 .20 402 4493 1505 ---- ---- ---- ---- .20 UNCH .20 16 1510 ---- ---- ---- ---- .20 UNCH .20 131 1515 ---- ---- ---- ---- .20 UNCH .20 192 1520 ---- ---- .20A .20A .20 -.10 2 .30 5 247 1525 ---- ---- ---- ---- .20 -.10 .30 1 119 1530 ---- ---- ---- ---- .30 UNCH 3 .30 1 181 1535 .20 .20 .20 .20 .30 UNCH 3 .30 94 1540 ---- ---- ---- ---- .30 UNCH .30 105 1545 ---- ---- .30A .30A .30 -.10 .40 74 1550 .40 .40 .30A .40 .30 -.10 2 .40 138 2286 1555 ---- ---- ---- ---- .40 UNCH .40 3 98 1560 ---- ---- .40A .40A .40 -.10 .50 2 836 1565 ---- ---- .40A .40A .40 -.10 .50 161 1570 ---- ---- .40A .40A .50 UNCH .50 120 1575 ---- ---- .50A .50A .50 -.10 28 .60 1 743 1580 ---- ---- .50A .50A .50 -.10 7 .60 7 157 1585 ---- ---- .60A .60A .60 -.10 1 .70 25 230 1590 ---- ---- .60A .60A .60 -.20 .80 2 331 1595 ---- ---- .60A .60A .70 -.10 1 .80 133 1600 .70 .70 .70 .70 .80 -.10 111 .90 36 2458 1605 ---- ---- .80A .80A .80 -.20 1.00 14 191 1610 .90 .90 .80A .90 .90 -.20 3 1.10 6 187 1615 ---- ---- .90A .90A 1.00 -.30 2 1.30 1 153 1620 1.10 1.10 1.00A 1.10 1.10 -.30 14 1.40 2 255 1625 1.00 1.00 1.00 1.20B 1.20 -.40 13 1.60 27 1331 1630 ---- ---- 1.20A 1.20A 1.30 -.50 1.80 130 875 1635 ---- ---- 1.40A 1.40A 1.50 -.50 1 2.00 7 197 1640 ---- ---- 1.50A 1.50A 1.70 -.50 2 2.20 8 384 1645 ---- ---- 1.70A 1.70A 1.90 -.60 2.50 27 64 1650 2.10 2.10 1.80 1.90A 2.10 -.70 215 2.80 285 3816 1655 3.00 3.00 2.10A 2.10A 2.40 -.70 2 3.10 3 293 1660 2.50 2.70 2.40A 2.70 2.70 -.80 2 3.50 48 488 1665 ---- ---- 2.60A 2.60A 3.00 -.90 1 3.90 19 663 1670 3.20 3.20 3.00A 3.50B 3.40 -1.00 2 4.40 9 245 1675 4.00 5.00B 3.30A 3.30A 3.80 -1.10 5 4.90 33 359 1680 5.60 5.60 3.60 4.50B 4.30 -1.20 12 5.50 12 748 1685 5.00 6.30B 4.20A 5.10B 4.90 -1.30 47 6.20 29 453 1690 5.20 7.10B 4.70A 5.70B 5.50 -1.50 558 7.00 22 719 1695 5.50 8.00B 5.30A 6.50B 6.20 -1.60 22 7.80 5 161 1700 8.80 9.00B 5.90A 7.30B 6.90 -1.90 140 8.80 235 2011 1705 7.70 10.00B 6.60A 7.60A 7.80 -2.00 32 9.80 4 193 1710 7.90 11.20B 7.40A 9.20B 8.70 -2.30 334 11.00 31 206 1715 12.00 12.50B 8.30A 10.30B 9.80 -2.40 6 12.20 8 303 1720 11.00 13.90B 9.30A 10.60A 11.00 -2.60 10 13.60 75 950 1725 10.90 15.50B 10.40A 11.80A 12.30 -2.80 15 15.10 360 783 1730 13.50 17.20B 11.60A 13.20A 13.70 -3.10 180 16.80 1 187 1735 13.90 19.00B 12.90A 15.60 15.20 -3.40 20 18.60 23 704 1740 15.10 20.90B 14.40A 17.60B 16.90 -3.70 7 20.60 77 151 1745 ---- 23.10B 16.00A 23.10B 18.70 -4.00 9 22.70 40 184 1750 19.50 25.40B 17.70A 17.80A 20.70 -4.20 231 24.90 485 1974 1755 20.80 27.80B 19.60A 19.70A 22.80 -4.50 45 27.30 97 227 1760 22.60 30.30B 21.60A 21.70A 25.10 -4.80 10 29.90 4 325 1765 26.80 33.10B 23.80A 28.10A 27.50 -5.10 37 32.60 18 200 1770 ---- 36.00B 26.10A 35.90B 30.10 -5.40 15 35.50 2 775 1775 30.60 39.00B 28.60A 28.80A 32.80 -5.70 46 38.50 14 553 1780 32.00 42.20B 31.20A 31.50A 35.70 -5.90 8 41.60 14 184 1785 ---- 45.30B 34.00A 34.00A 38.80 -6.10 1 44.90 1 522 1790 ---- 48.50B 37.00A 48.50B 42.10 -6.30 48.40 145 1795 ---- 52.40B 40.10A 40.10A 45.50 -6.50 52.00 136 1800 45.00 55.90B 43.40A 44.60A 49.00 -6.70 26 55.70 9 457 1805 ---- 59.80B 46.80A 46.80A 52.60 -6.90 59.50 66 1810 ---- 63.90B 50.30A 50.30A 56.40 -7.00 63.40 3 10 1815 ---- 67.90B 54.00A 54.00A 60.20 -7.20 67.40 9 1820 59.90 72.10B 57.80A 66.40B 64.20 -7.30 3 71.50 7 1825 ---- 76.30B 61.70A 76.30B 68.30 -7.40 75.70 274 1830 ---- 80.70B 65.70A 80.70B 72.50 -7.50 80.00 5 1835 ---- 85.10B 69.90A 85.10B 76.80 -7.60 84.40 19 1840 ---- 89.40B 74.10A 74.10A 81.20 -7.70 88.90 38 1845 ---- 93.90B 78.40A 78.40A 85.60 -7.80 93.40 15 1850 ---- 98.60B 82.80A 82.80A 90.10 -7.90 98.00 2 43 1855 ---- 103.20B 87.20A 87.20A 94.60 -8.00 102.60 32 1860 ---- 107.90B 91.80A 107.90B 99.20 -8.00 107.20 10 1865 ---- 112.60B 96.30A 112.60B 103.90 -8.00 111.90 3 1870 ---- 117.20B 100.90A 100.90A 108.60 -8.10 116.70 1 1875 106.50 122.10B 105.60A 115.00B 113.30 -8.10 1 121.40 1 1 1880 ---- 126.90B 111.10A 111.10A 118.10 -8.10 126.20 6 1885 ---- 131.70B 115.90A 115.90A 122.90 -8.10 131.00 1890 ---- 136.60B 120.40A 120.40A 127.70 -8.20 135.90 1895 ---- 141.40B 125.40A 141.40B 132.50 -8.20 140.70 1900 ---- 146.30B 129.30A 146.30B 137.30 -8.30 65 145.60 5 138 1905 ---- 151.20B 135.10A 135.10A 142.20 -8.30 150.50 32 1910 ---- 156.10B 139.90A 139.90A 147.10 -8.30 155.40 1 1915 ---- 161.00B 144.80A 161.00B 152.00 -8.30 160.30 1 1920 ---- 165.90B 149.40A 165.90B 156.90 -8.30 165.20 3 1925 ---- 170.90B 153.60A 170.90B 161.80 -8.30 170.10 2 1930 ---- 175.80B 159.20A 175.80B 166.70 -8.40 175.10 86 1935 ---- 180.60B 164.40A 164.40A 171.70 -8.30 180.00 1940 ---- 185.70B 169.30A 185.70B 176.60 -8.40 185.00 2 1945 ---- 190.70B 174.10A 190.70B 181.60 -8.30 189.90 1 1950 ---- 195.70B 178.20A 178.20A 186.50 -8.40 194.90 9 1955 ---- 200.50B 184.10A 200.50B 191.50 -8.30 199.80 1960 ---- 205.60B 189.10A 205.60B 196.40 -8.40 204.80 5 5 1965 ---- 210.40B 193.90A 210.40B 201.40 -8.40 209.80 3 1970 ---- 215.50B 199.00A 199.00A 206.40 -8.40 214.80 1975 ---- 220.40B 203.00A 203.00A 211.40 -8.40 219.80 1980 ---- 225.40B 208.90A 208.90A 216.30 -8.40 224.70 3 1985 ---- 230.40B 213.90A 213.90A 221.30 -8.40 229.70 50 1990 ---- 235.40B 219.00A 219.00A 226.30 -8.40 234.70 1995 ---- 240.30B 224.00A 224.00A 231.30 -8.40 239.70 2000 ---- 245.40B 227.90A 227.90A 236.30 -8.40 65 244.70 10 93 2005 ---- 250.30B 233.90A 233.90A 241.30 -8.40 249.70 2010 ---- 255.30B 238.90A 238.90A 246.30 -8.40 254.70 2015 ---- 260.30B 243.90A 260.30B 251.30 -8.40 259.70 2020 ---- 265.30B 249.00A 265.30B 256.30 -8.40 264.70 2025 ---- 270.30B 253.90A 270.30B 261.30 -8.40 269.70 2030 ---- 275.30B 258.90A 275.30B 266.30 -8.40 274.70 1 2035 ---- 280.30B 263.90A 263.90A 271.30 -8.40 279.70 2040 ---- 285.30B 268.90A 268.90A 276.30 -8.40 284.70 2045 ---- 290.30B 274.00A 274.00A 281.30 -8.40 289.70 2050 ---- 295.30B 278.90A 278.90A 286.30 -8.40 294.70 1 2055 ---- 300.30B 284.00A 284.00A 291.30 -8.40 299.70 2060 ---- 305.30B 289.00A 289.00A 296.30 -8.40 304.70 2065 ---- 310.30B 293.70A 310.30B 301.30 -8.40 309.70 2070 ---- 315.30B 298.70A 298.70A 306.30 -8.40 314.70 2075 ---- 320.30B 303.90A 303.90A 311.30 -8.40 319.70 2080 ---- 325.30B 308.90A 308.90A 316.30 -8.40 324.70 2085 ---- 330.30B 313.90A 330.30B 321.30 -8.40 329.70 2090 ---- 335.30B 318.90A 335.30B 326.30 -8.40 334.70 2095 ---- 340.30B 323.90A 340.30B 331.30 -8.40 339.70 2100 ---- 345.30B 328.60A 328.60A 336.30 -8.40 344.70 2105 ---- 350.30B 333.90A 350.30B 341.30 -8.40 349.70 2110 ---- 355.30B 338.90A 355.30B 346.30 -8.40 354.70 2115 ---- 360.30B 343.90A 360.30B 351.30 -8.40 359.70 2120 ---- 365.30B 348.70A 365.30B 356.30 -8.40 364.70 2125 ---- 370.30B 353.70A 370.30B 361.30 -8.40 369.70 2130 ---- 375.30B 358.70A 375.30B 366.30 -8.40 374.70 2135 ---- 380.30B 363.90A 380.30B 371.30 -8.40 379.70 2140 ---- 385.30B 368.90A 368.90A 376.30 -8.40 384.70 2145 ---- 390.30B 373.70A 373.70A 381.30 -8.40 389.70 2150 ---- 395.30B 379.00A 379.00A 386.30 -8.40 394.70 4 2155 ---- 400.30B 383.70A 383.70A 391.30 -8.40 399.70 2160 ---- 405.30B 388.90A 388.90A 396.30 -8.40 404.70 2165 ---- 410.30B 393.90A 410.30B 401.30 -8.40 409.70 2170 ---- 415.30B 398.90A 398.90A 406.30 -8.40 414.70 2175 ---- 420.30B 403.90A 403.90A 411.30 -8.40 419.70 2180 ---- 425.30B 408.90A 408.90A 416.30 -8.40 424.70 2185 ---- 430.30B 414.00A 430.30B 421.30 -8.40 429.70 2190 ---- 435.30B 418.90A 418.90A 426.30 -8.40 434.70 2195 ---- 440.30B 423.90A 423.90A 431.30 -8.40 439.70 2200 ---- 445.30B 429.00A 445.30B 436.30 -8.40 444.70 2205 ---- 450.30B 433.90A 433.90A 441.30 -8.40 449.70 2210 ---- 455.30B 438.90A 438.90A 446.30 -8.40 454.70 2215 ---- 460.30B 443.90A 443.90A 451.30 -8.40 459.70 2220 ---- 465.30B 448.90A 448.90A 456.30 -8.40 464.70 2225 ---- 470.30B 453.90A 453.90A 461.30 -8.40 469.70 2230 ---- 475.30B 458.90A 458.90A 466.30 -8.40 474.70 2235 ---- 480.30B 463.90A 463.90A 471.30 -8.40 479.70 2240 ---- 485.30B 469.00A 469.00A 476.30 -8.40 484.70 2245 ---- 490.30B 474.00A 474.00A 481.30 -8.40 489.70 2250 ---- 495.30B 478.90A 495.30B 486.30 -8.40 494.70 2255 ---- 500.30B 483.90A 500.30B 491.30 -8.40 499.70 2260 ---- 505.30B 488.90A 505.30B 496.30 -8.40 504.70 2265 ---- 510.30B 494.00A 494.00A 501.30 -8.40 509.70 2270 ---- 515.30B 499.00A 499.00A 506.30 -8.40 514.70 2275 ---- 520.30B 503.90A 503.90A 511.30 -8.40 519.70 2280 ---- 525.30B 509.00A 509.00A 516.30 -8.40 524.70 2290 ---- 535.30B 519.00A 535.30B 526.30 -8.40 534.70 2300 ---- 545.30B 529.00A 529.00A 536.30 -8.40 544.70 7 2310 ---- 555.30B 538.70A 538.70A 546.30 -8.40 554.70 1 2320 ---- 565.30B 549.00A 549.00A 556.30 -8.40 564.70 1 2325 ---- 570.30B 554.00A 554.00A 561.30 -8.40 569.70 2330 ---- 575.30B 559.00A 559.00A 566.30 -8.40 574.70 1 2340 ---- 585.10B 569.00A 585.10B 576.30 -8.40 584.70 2350 ---- 595.30B 578.90A 578.90A 586.30 -8.40 594.70 9 2360 ---- 605.20B 589.00A 589.00A 596.30 -8.40 604.70 2 2375 ---- 620.20B 604.00A 604.00A 611.30 -8.40 619.70 2400 ---- 645.20B 628.90A 645.20B 636.30 -8.40 644.70 1 2425 ---- 670.10B 654.00A 654.00A 661.30 -8.40 669.70 2450 ---- 695.20B 679.00A 679.00A 686.30 -8.40 694.70 2475 ---- 720.20B 703.90A 720.20B 711.30 -8.40 719.70 2500 ---- 745.20B 729.00A 729.00A 736.30 -8.40 744.70 2525 ---- 770.20B 753.70A 753.70A 761.30 -8.40 769.70 2550 ---- 795.20B 779.00A 779.00A 786.30 -8.40 794.70 1 2700 ---- 945.10B 929.00A 929.00A 936.30 -8.40 944.70 5 2750 ---- 995.20B 979.10A 979.10A 986.30 -8.40 994.70 6 2800 ---- 1045.20B 1029.10A 1029.10A 1036.30 -8.40 1044.70 4 3000 ---- 1245.20B 1229.10A 1245.20B 1236.30 -8.40 1244.70 2 3100 ---- 1345.10B 1329.10A 1345.10B 1336.30 -8.40 1344.70 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 10058 1275 ---- ---- ---- ---- .10 -.10 .20 123 1300 ---- ---- ---- ---- .10 -.10 884 .20 2383 1325 ---- ---- ---- ---- .20 UNCH .20 261 1350 ---- ---- ---- ---- .20 -.10 206 .30 5 105 1360 ---- ---- ---- ---- .20 -.10 .30 112 1370 ---- ---- ---- ---- .20 -.10 .30 2 273 1375 ---- ---- ---- ---- .20 -.10 .30 52 1380 ---- ---- ---- ---- .30 UNCH .30 110 1390 ---- ---- ---- ---- .30 UNCH .30 1 77 1400 ---- ---- ---- ---- .30 UNCH .30 1619 1410 ---- ---- ---- ---- .30 UNCH 6 .30 12 122 1420 ---- ---- ---- ---- .40 +.10 .30 259 1425 ---- ---- .30A .30A .40 UNCH .40 79 1430 ---- ---- ---- ---- .40 UNCH .40 1 90 1440 ---- ---- ---- ---- .40 UNCH .40 150 1445 ---- ---- ---- ---- .50 +.10 .40 71 1450 ---- ---- ---- ---- .50 UNCH 205 .50 20 717 1455 ---- ---- ---- ---- .50 UNCH .50 53 1460 ---- ---- ---- ---- .60 +.10 .50 3 113 1465 ---- ---- ---- ---- .60 +.10 .50 43 1470 ---- ---- ---- ---- .60 UNCH .60 2 39 1475 ---- ---- ---- ---- .70 +.10 1 .60 3 266 1480 ---- ---- .60A .60A .70 UNCH .70 1 114 1485 ---- ---- ---- ---- .80 +.10 .70 18 1490 ---- ---- .70A .70A .80 UNCH .80 64 1495 ---- ---- .70A .70A .80 UNCH .80 21 1500 ---- ---- .80A .80A .90 UNCH 887 .90 517 2207 1505 ---- ---- .80A .80A 1.00 UNCH 2 1.00 8 23 1510 ---- ---- .90A .90A 1.00 UNCH 1.00 11 136 1515 ---- ---- 1.00A 1.00A 1.10 UNCH 12 1.10 41 1520 ---- ---- 1.00A 1.00A 1.20 UNCH 1.20 129 1525 1.10 1.10 1.10 1.10 1.20 -.10 8 1.30 1 347 1530 ---- ---- 1.20A 1.20A 1.30 -.10 1 1.40 14 93 1535 ---- ---- 1.20A 1.20A 1.40 -.10 1.50 27 1540 ---- ---- 1.30A 1.30A 1.50 -.10 1 1.60 1 55 1545 ---- ---- 1.40A 1.40A 1.60 -.10 1.70 9 1550 1.80 1.80 1.50A 1.70A 1.70 -.20 13 1.90 96 875 1555 ---- ---- 1.60A 1.60A 1.80 -.20 2.00 24 1560 2.00 2.00 1.80A 1.80A 2.00 -.20 1 2.20 1 20 1565 2.10 2.10 1.90A 2.10 2.10 -.30 4 2.40 39 1570 2.00 2.00 2.00 2.30B 2.30 -.20 2 2.50 3 61 1575 ---- ---- 2.20A 2.20A 2.40 -.30 5 2.70 17 155 1580 3.00 3.00 2.30A 2.30A 2.60 -.40 1 3.00 4 110 1585 ---- ---- 2.50A 2.50A 2.80 -.40 3.20 25 1590 ---- ---- 2.70A 2.70A 3.00 -.40 1 3.40 4 133 1595 ---- ---- 3.00A 3.00A 3.20 -.50 3.70 1 25 1600 3.30 3.80 3.20A 3.60A 3.50 -.50 67 4.00 128 1920 1605 3.40 3.40 3.40 3.80B 3.80 -.50 4 4.30 1 16 1610 ---- ---- 3.70A 3.70A 4.10 -.60 1 4.70 296 1615 4.50 4.50 4.00A 4.40A 4.40 -.70 1 5.10 33 119 1620 4.50 4.50 4.30A 4.30A 4.80 -.70 2 5.50 20 231 1625 4.80 4.90 4.60 5.30B 5.20 -.70 14 5.90 56 736 1630 5.50 5.50 5.00A 5.70B 5.60 -.80 5 6.40 11 140 1635 ---- ---- 5.40A 5.40A 6.00 -1.00 188 7.00 4 159 1640 ---- ---- 5.90A 5.90A 6.50 -1.10 2 7.60 140 1645 7.40 7.40 6.30A 6.50A 7.10 -1.10 8 8.20 4 16 1650 7.70 7.70 6.80A 6.80A 7.70 -1.10 5 8.80 359 2820 1655 ---- ---- 7.40A 7.40A 8.30 -1.30 4 9.60 6 186 1660 8.10 8.80 8.00A 9.20B 9.00 -1.30 7 10.30 8 595 1665 9.50 11.20B 8.60A 8.60A 9.70 -1.40 2 11.10 7 63 1670 9.60 12.10B 9.30A 10.70B 10.50 -1.50 31 12.00 4 1846 1675 ---- 13.10B 10.10A 13.10B 11.30 -1.60 105 12.90 320 1897 1680 11.10 14.20B 10.90A 12.50B 12.20 -1.70 2 13.90 15 522 1685 ---- 15.30B 11.70A 15.30B 13.10 -1.90 15.00 314 274 1690 16.50 16.50 12.70A 14.60B 14.20 -2.00 8 16.20 7 162 1695 15.00 17.80B 13.60A 15.70B 15.30 -2.20 14 17.50 58 1700 17.80 19.20B 14.70A 17.10B 16.50 -2.40 28 18.90 22 1559 1705 ---- 20.70B 15.80A 20.70B 17.80 -2.60 20.40 115 1710 ---- 22.20B 17.10A 22.20B 19.20 -2.70 2 21.90 1 193 1715 ---- 23.90B 18.40A 23.90B 20.70 -2.90 23.60 103 1720 20.40 25.60B 19.80A 21.60A 22.30 -3.00 3 25.30 2 31 1725 22.90 27.50B 21.20A 24.50B 23.90 -3.30 126 27.20 1 403 1730 ---- 29.50B 22.80A 29.50B 25.70 -3.40 2 29.10 1 74 1735 26.00 31.60B 24.50A 28.20B 27.50 -3.70 90 31.20 10 169 1740 27.40 33.70B 26.30A 30.20B 29.50 -3.80 26 33.30 45 930 1745 31.50 36.00B 28.20A 30.70A 31.60 -4.00 1 35.60 56 154 1750 36.50 38.40B 30.20A 32.90A 33.70 -4.30 12 38.00 12 976 1755 33.00 40.90B 32.30A 35.10A 36.00 -4.50 11 40.50 2 355 1760 35.20 43.40B 34.50A 37.40A 38.40 -4.70 51 43.10 34 204 1765 38.00 46.10B 36.80A 41.80B 40.90 -4.80 5 45.70 10 188 1770 40.50 48.90B 39.30A 44.40B 43.50 -5.00 22 48.50 30 133 1775 ---- 51.90B 41.80A 51.90B 46.20 -5.20 1 51.40 1203 1780 45.00 54.90B 44.60A 50.50B 49.00 -5.40 4 54.40 7 121 1785 ---- 58.00B 47.40A 47.40A 52.00 -5.50 57.50 4 30 1790 51.80 61.20B 50.30A 56.60B 55.00 -5.70 1 60.70 905 1795 ---- 64.60B 53.30A 53.30A 58.20 -5.90 64.10 49 1800 ---- 67.70B 56.40A 56.40A 61.40 -6.10 1 67.50 1825 1805 ---- 71.00B 59.50A 71.00B 64.80 -6.10 70.90 20 1810 ---- 74.70B 62.80A 62.80A 68.20 -6.30 74.50 7 1815 ---- 78.40B 66.10A 78.40B 71.70 -6.40 78.10 192 1820 ---- 82.30B 69.60A 82.30B 75.30 -6.50 81.80 9 1825 ---- 86.10B 73.10A 86.10B 79.00 -6.60 85.60 1195 1830 ---- 90.00B 76.80A 90.00B 82.70 -6.80 89.50 2 1835 ---- 94.00B 80.50A 94.00B 86.60 -6.80 93.40 20 1840 ---- 98.00B 84.40A 98.00B 90.50 -7.00 97.50 8 1845 ---- 102.20B 88.20A 102.20B 94.50 -7.00 101.50 1850 ---- 106.30B 92.20A 106.30B 98.60 -7.10 1 105.70 108 1855 ---- 110.50B 96.20A 110.50B 102.70 -7.20 109.90 1860 ---- 114.80B 100.30A 114.80B 106.90 -7.30 114.20 2 1865 ---- 119.20B 104.40A 104.40A 111.10 -7.40 118.50 11 1870 ---- 123.50B 108.60A 123.50B 115.40 -7.40 122.80 1875 ---- 127.90B 112.90A 127.90B 119.80 -7.50 127.30 76 1880 ---- 132.40B 117.20A 132.40B 124.20 -7.50 131.70 55 1885 ---- 136.80B 121.60A 121.60A 128.60 -7.60 136.20 1 1890 ---- 141.40B 126.00A 126.00A 133.10 -7.60 140.70 12 1895 ---- 145.80B 130.50A 130.50A 137.60 -7.70 145.30 1 4 1900 136.50 150.30B 135.00A 140.30A 142.10 -7.80 3 149.90 2 431 1905 ---- 155.00B 139.40A 139.40A 146.70 -7.80 154.50 228 1910 ---- 159.70B 144.00A 144.00A 151.20 -7.90 159.10 256 1915 ---- 164.40B 148.60A 164.40B 155.90 -7.90 163.80 1920 ---- 169.00B 153.20A 153.20A 160.50 -8.00 168.50 5 1925 ---- 173.80B 157.80A 157.80A 165.20 -8.00 173.20 58 1930 ---- 178.50B 162.50A 162.50A 169.90 -8.00 177.90 2 1935 ---- 183.30B 167.80A 167.80A 174.60 -8.10 182.70 2 1940 ---- 187.90B 172.60A 172.60A 179.30 -8.10 187.40 1 1945 ---- 192.70B 177.30A 177.30A 184.10 -8.10 192.20 1950 ---- 197.60B 181.30A 181.30A 188.90 -8.10 197.00 3 48 1955 ---- 202.50B 186.80A 186.80A 193.70 -8.10 201.80 1 1960 ---- 207.30B 191.60A 191.60A 198.50 -8.10 206.60 1965 ---- 211.90B 196.40A 196.40A 203.30 -8.20 211.50 1 1970 ---- 217.00B 201.20A 201.20A 208.10 -8.20 216.30 3 1975 ---- 221.80B 205.20A 205.20A 213.00 -8.20 221.20 38 1980 ---- 226.40B 210.80A 210.80A 217.90 -8.10 226.00 1 1985 ---- 231.50B 215.40A 231.50B 222.70 -8.20 230.90 101 1990 ---- 236.50B 220.50A 236.50B 227.60 -8.20 235.80 1995 ---- 241.40B 225.30A 241.40B 232.50 -8.20 240.70 1 2000 ---- 246.30B 229.40A 229.40A 237.30 -8.30 245.60 263 2005 ---- 251.20B 235.10A 251.20B 242.20 -8.30 250.50 2 2010 ---- 256.00B 240.00A 240.00A 247.10 -8.30 255.40 2015 ---- 261.00B 244.90A 261.00B 252.00 -8.30 260.30 2020 ---- 265.90B 249.90A 249.90A 256.90 -8.30 265.20 2025 ---- 270.90B 253.80A 270.90B 261.90 -8.30 270.20 10 102 2030 ---- 275.60B 259.60A 275.50B 266.80 -8.30 275.10 2035 ---- 280.70B 264.60A 280.70B 271.70 -8.30 280.00 2040 ---- 285.70B 269.50A 269.50A 276.70 -8.30 285.00 2045 ---- 290.50B 274.40A 290.50B 281.60 -8.30 289.90 2050 ---- 295.50B 278.40A 295.50B 286.60 -8.30 294.90 152 2055 ---- 300.50B 284.40A 284.40A 291.60 -8.30 299.90 2060 ---- 305.50B 289.30A 305.50B 296.50 -8.30 304.80 2065 ---- 310.50B 294.20A 294.20A 301.50 -8.30 309.80 2070 ---- 315.50B 299.20A 299.20A 306.50 -8.30 314.80 1 2075 ---- 320.40B 303.20A 303.20A 311.40 -8.40 319.80 2080 ---- 325.40B 309.10A 325.40B 316.40 -8.30 324.70 2 2085 ---- 330.30B 314.00A 314.00A 321.40 -8.30 329.70 2090 ---- 335.40B 318.80A 318.80A 326.30 -8.40 334.70 2095 ---- 340.40B 324.00A 324.00A 331.30 -8.40 339.70 2100 ---- 345.20B 328.00A 328.00A 336.30 -8.40 344.70 20 2105 ---- 350.10B 333.90A 350.10B 341.30 -8.40 349.70 2110 ---- 355.10B 339.00A 355.10B 346.30 -8.40 354.70 2115 ---- 360.20B 344.00A 344.00A 351.30 -8.40 359.70 2120 ---- 365.20B 349.00A 349.00A 356.30 -8.40 364.70 2125 ---- 370.20B 352.90A 352.90A 361.30 -8.40 369.70 2130 ---- 375.20B 359.00A 359.00A 366.30 -8.40 374.70 2135 ---- 380.00B 364.00A 364.00A 371.30 -8.40 379.70 2140 ---- 385.20B 369.00A 385.20B 376.30 -8.40 384.70 2145 ---- 390.20B 374.10A 374.10A 381.30 -8.40 389.70 2150 ---- 395.00B 379.00A 379.00A 386.30 -8.40 394.70 2155 ---- 400.20B 384.10A 384.10A 391.30 -8.40 399.70 2160 ---- 405.20B 388.80A 388.80A 396.30 -8.40 404.70 2165 ---- 410.20B 393.80A 393.80A 401.30 -8.40 409.70 2170 ---- 415.20B 398.80A 398.80A 406.30 -8.40 414.70 2175 ---- 420.10B 404.10A 404.10A 411.30 -8.40 419.70 2180 ---- 425.10B 409.10A 409.10A 416.30 -8.40 424.70 2185 ---- 430.20B 414.20A 430.20B 421.30 -8.40 429.70 2190 ---- 435.10B 418.80A 435.10B 426.30 -8.40 434.70 2195 ---- 440.20B 424.00A 440.20B 431.30 -8.40 439.70 2200 ---- 445.20B 428.80A 445.20B 436.30 -8.40 444.70 1 2205 ---- 450.20B 434.10A 450.20B 441.30 -8.40 449.70 2210 ---- 455.10B 439.10A 455.10B 446.30 -8.40 454.70 2215 ---- 460.20B 444.10A 460.20B 451.30 -8.40 459.70 2220 ---- 464.90B 449.10A 464.80B 456.30 -8.40 464.70 2225 ---- 469.90B 454.10A 469.80B 461.30 -8.40 469.70 2230 ---- 474.90B 459.00A 474.90B 466.30 -8.40 474.70 2235 ---- 480.10B 464.00A 480.10B 471.30 -8.40 479.70 2240 ---- 485.10B 469.10A 485.10B 476.30 -8.40 484.70 2245 ---- 489.90B 474.10A 474.10A 481.30 -8.40 489.70 2250 ---- 494.90B 479.00A 494.80B 486.30 -8.40 494.70 2255 ---- 500.10B 484.00A 484.00A 491.30 -8.40 499.70 2260 ---- 505.10B 489.10A 489.10A 496.30 -8.40 504.70 2265 ---- 510.10B 494.10A 494.10A 501.30 -8.40 509.70 2270 ---- 515.10B 499.00A 499.00A 506.30 -8.40 514.70 2275 ---- 520.10B 504.00A 504.00A 511.30 -8.40 519.70 2280 ---- 525.10B 509.10A 509.10A 516.30 -8.40 524.70 2290 ---- 535.10B 519.10A 519.10A 526.30 -8.40 534.70 2300 ---- 545.00B 529.00A 545.00B 536.30 -8.40 544.70 2310 ---- 555.10B 539.10A 555.10B 546.30 -8.40 554.70 2320 ---- 565.10B 549.10A 565.10B 556.30 -8.40 564.70 2325 ---- 570.00B 554.10A 554.10A 561.30 -8.40 569.70 2330 ---- 575.10B 559.10A 559.10A 566.30 -8.40 574.70 2340 ---- 585.10B 569.10A 585.10B 576.30 -8.40 584.70 2350 ---- 595.10B 579.00A 595.10B 586.30 -8.40 594.70 2360 ---- 605.10B 588.80A 588.80A 596.30 -8.40 604.70 2375 ---- 620.00B 604.10A 604.10A 611.30 -8.40 619.70 2400 ---- 645.00B 629.00A 629.00A 636.30 -8.40 644.70 2425 ---- 669.80B 654.10A 654.10A 661.30 -8.40 669.70 2450 ---- 695.10B 679.00A 695.10B 686.30 -8.40 694.70 2475 ---- 719.80B 704.10A 704.10A 711.30 -8.40 719.70 2500 ---- 744.80B 729.10A 744.80B 736.30 -8.40 744.70 5 2525 ---- 770.00B 754.10A 754.10A 761.30 -8.40 769.70 2550 ---- 795.00B 779.10A 795.00B 786.30 -8.40 794.70 2650 ---- 895.00B 879.20A 879.20A 886.30 -8.40 894.70 3000 ---- ---- 1229.10A 1229.10A 1236.30 -8.40 1244.70 3200 ---- ---- 1429.00A 1429.00A 1436.30 -8.40 1444.70 3500 ---- ---- 1729.30A 1729.30A 1736.30 -8.40 1744.70 4000 ---- ---- 2229.50A 2229.50A 2236.30 -8.40 2244.70 900 ---- ---- ---- ---- .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 ---- ---- ---- ---- .20 UNCH .20 50 154 1200 .20 .20 .20 .20 .20 UNCH 4 .20 1 7693 1225 ---- ---- ---- ---- .20 UNCH .20 93 1250 ---- ---- ---- ---- .20 -.10 .30 610 1275 ---- ---- ---- ---- .30 UNCH .30 22 1300 ---- ---- ---- ---- .30 UNCH .30 1867 1325 ---- ---- ---- ---- .40 UNCH .40 63 1350 ---- ---- ---- ---- .50 UNCH .50 47 1360 ---- ---- ---- ---- .50 UNCH .50 3 1370 ---- ---- ---- ---- .50 -.10 .60 1 1375 ---- ---- ---- ---- .60 UNCH .60 26 1380 ---- ---- ---- ---- .60 UNCH .60 5 10 1390 ---- ---- ---- ---- .70 UNCH .70 1 1 1400 ---- ---- ---- ---- .70 UNCH 1 .70 1106 1410 ---- ---- ---- ---- .80 UNCH .80 5 1420 ---- ---- ---- ---- .90 UNCH .90 2 1425 ---- ---- ---- ---- .90 UNCH .90 79 1430 .90 .90 .90 .90 .90 UNCH 1 .90 19 1440 1.00 1.00 1.00 1.00 1.00 UNCH 15 1.00 3 83 1450 ---- ---- ---- ---- 1.10 UNCH 1.10 1 148 1460 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 420 1465 ---- ---- ---- ---- 1.30 UNCH 1.30 1470 ---- ---- 1.30A 1.30A 1.40 UNCH 2 1.40 10 133 1475 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 10 1480 ---- ---- 1.50A 1.50A 1.60 UNCH 1.60 89 1485 ---- ---- 1.60A 1.60A 1.70 UNCH 1.70 19 1490 ---- ---- 1.70A 1.70A 1.80 UNCH 1.80 9 1495 ---- ---- 1.70A 1.70A 1.90 UNCH 1.90 1500 1.80 1.90 1.80 1.90 2.00 UNCH 13 2.00 9 1197 1505 ---- ---- 1.90A 1.90A 2.10 UNCH 2.10 1 17 1510 ---- ---- 2.10A 2.10A 2.20 UNCH 35 2.20 76 1515 ---- ---- 2.20A 2.20A 2.40 UNCH 2.40 3 1520 ---- ---- 2.30A 2.30A 2.50 UNCH 2.50 14 22 1525 ---- ---- 2.40A 2.40A 2.60 -.10 1 2.70 6 41 1530 ---- ---- 2.60A 2.60A 2.80 -.10 2.90 8 1535 ---- ---- 2.70A 2.70A 2.90 -.20 35 3.10 2 1540 ---- ---- 2.90A 2.90A 3.10 -.20 3.30 3 34 1545 ---- ---- 3.00A 3.00A 3.30 -.20 3.50 1 1550 3.60 3.60 3.20A 3.20A 3.50 -.20 1 3.70 16 213 1555 ---- ---- 3.40A 3.40A 3.70 -.20 1 3.90 12 1560 ---- ---- 3.60A 3.60A 3.90 -.30 4.20 39 1565 ---- ---- 3.80A 3.80A 4.10 -.30 4.40 27 1570 ---- ---- 4.10A 4.10A 4.30 -.40 4.70 1 21 1575 ---- ---- 4.30A 4.30A 4.60 -.40 5 5.00 1 443 1580 ---- ---- 4.60A 4.60A 4.90 -.50 3 5.40 2 87 1585 5.20 5.20 4.90A 5.20 5.20 -.50 2 5.70 1 15 1590 ---- ---- 5.20A 5.20A 5.50 -.60 2 6.10 51 1595 ---- ---- 5.50A 5.50A 5.80 -.70 2 6.50 46 1600 6.10 6.20 5.80A 6.20B 6.20 -.70 5 6.90 4 3626 1605 ---- ---- 6.20A 6.20A 6.60 -.70 7.30 1 3 1610 ---- ---- 6.60A 6.60A 7.00 -.80 3 7.80 27 1615 7.40 7.40 7.00A 7.00A 7.40 -.90 40 8.30 49 1620 8.00 8.00 7.40A 7.90A 7.90 -.90 6 8.80 4 87 1625 8.40 8.40 7.90 8.50B 8.40 -1.00 2 9.40 1 147 1630 8.80 8.80 8.40A 9.20B 9.00 -1.00 6 10.00 125 409 1635 ---- ---- 8.90A 8.90A 9.50 -1.10 10.60 27 1640 10.00 10.00 9.50A 10.30B 10.20 -1.10 200 11.30 3 1645 ---- ---- 10.10A 10.10A 10.80 -1.20 12.00 37 1650 ---- 12.80B 10.70A 12.80B 11.50 -1.20 12.70 22 2458 1655 ---- 13.70B 11.40A 13.70B 12.20 -1.40 13.60 25 34 1660 13.10 14.60B 12.10A 13.40B 13.00 -1.40 1 14.40 24 1665 ---- 15.50B 12.80A 15.50B 13.80 -1.50 15.30 60 1670 ---- 16.50B 13.60A 16.50B 14.70 -1.60 1 16.30 91 1675 14.50 17.50B 14.40A 15.90B 15.60 -1.70 3 17.30 3 219 1680 ---- 18.60B 15.40A 18.60B 16.60 -1.80 18.40 287 1685 ---- 19.80B 16.30A 19.80B 17.60 -2.00 19.60 5 50 1690 ---- 21.10B 17.30A 21.10B 18.70 -2.10 20.80 5 455 1695 ---- 22.40B 18.40A 22.40B 19.90 -2.20 22.10 64 1700 20.60 23.80B 19.50A 21.50 21.10 -2.30 14 23.40 77 1043 1705 ---- 25.20B 20.70A 25.20B 22.40 -2.50 24.90 32 1710 ---- 26.70B 21.90A 26.70B 23.80 -2.60 26.40 95 1715 ---- 28.30B 23.20A 28.20B 25.20 -2.80 28.00 5 1720 26.20 30.00B 24.60A 27.30B 26.80 -2.80 1 29.60 1 15 1725 ---- 31.80B 26.10A 31.70B 28.40 -3.00 2472 31.40 4 6352 1730 ---- 33.60B 27.70A 33.60B 30.00 -3.20 33.20 9 1735 ---- 35.50B 29.30A 35.50B 31.80 -3.30 35.10 13 1740 ---- 37.50B 31.00A 37.50B 33.70 -3.50 37.20 21 1745 34.30 39.60B 32.80A 36.60B 35.60 -3.60 23 39.20 274 1750 ---- 41.80B 34.60A 41.80B 37.60 -3.80 41.40 201 815 1755 ---- 44.10B 36.60A 44.00B 39.70 -4.00 43.70 19 1760 ---- 46.50B 38.70A 46.40B 41.90 -4.20 46.10 9 167 1765 ---- 49.00B 40.80A 49.00B 44.20 -4.30 48.50 4 33 1770 ---- 51.50B 43.10A 51.50B 46.60 -4.40 51.00 214 1775 47.30 54.20B 45.40A 45.60A 49.10 -4.60 4 53.70 1 865 1780 49.80 56.90B 47.80A 52.40B 51.60 -4.80 2 56.40 17 1785 ---- 59.60B 50.30A 59.60B 54.30 -4.90 59.20 33 1790 ---- 62.50B 53.00A 62.50B 57.00 -5.00 62.00 8 1795 ---- 65.40B 55.60A 65.30B 59.80 -5.20 65.00 50 1800 ---- 68.50B 58.40A 68.40B 62.70 -5.30 68.00 107 1805 ---- 71.60B 61.30A 61.30A 65.70 -5.50 71.20 1810 ---- 74.90B 64.20A 64.20A 68.80 -5.60 74.40 121 1815 ---- 78.20B 67.20A 78.10B 72.00 -5.60 77.60 1820 ---- 81.20B 70.40A 70.40A 75.20 -5.80 81.00 14 1825 77.90 84.90B 73.50A 74.00A 78.50 -5.90 1 84.40 23 1830 82.40 88.40B 76.80A 82.90B 81.90 -6.00 3 87.90 75 1835 ---- 92.00B 80.10A 92.00B 85.30 -6.20 91.50 1840 ---- 95.50B 83.60A 95.50B 88.90 -6.20 95.10 355 1845 91.80 99.30B 87.00A 87.50A 92.50 -6.30 1 98.80 1850 95.50 103.10B 90.60A 91.10A 96.10 -6.50 1 102.60 2 260 1855 100.50 106.90B 94.20A 101.00B 99.90 -6.50 2 106.40 1860 103.00 110.80B 97.90A 98.40A 103.70 -6.60 2 110.30 1865 ---- 114.80B 101.70A 114.80B 107.50 -6.70 114.20 1 1870 108.20 118.80B 105.50A 112.60B 111.40 -6.80 8 118.20 1875 ---- 122.80B 109.40A 122.80B 115.40 -6.80 122.20 7 1880 ---- 126.90B 113.30A 126.90B 119.40 -6.90 126.30 2 1885 ---- 131.10B 117.30A 117.30A 123.50 -7.00 130.50 1890 126.60 135.20B 121.40A 121.70A 127.60 -7.00 1 134.60 1895 ---- 139.40B 125.40A 139.40B 131.70 -7.20 138.90 1900 ---- 143.70B 129.60A 143.70B 135.90 -7.20 143.10 305 1905 ---- 148.10B 133.70A 148.10B 140.10 -7.30 147.40 1 1910 ---- 152.30B 137.90A 137.90A 144.40 -7.30 151.70 1915 ---- 156.80B 142.20A 156.80B 148.70 -7.40 156.10 6 1920 150.60 161.20B 146.50A 155.70B 153.00 -7.50 3 160.50 2 4 1925 155.00 165.50B 150.80A 151.10A 157.40 -7.50 3 164.90 1 21 1930 ---- 170.00B 155.20A 170.00B 161.80 -7.60 169.40 1 1935 163.80 174.50B 159.60A 169.00B 166.20 -7.60 2 173.80 1 1940 ---- 179.00B 164.00A 179.00B 170.70 -7.70 178.40 72 1945 ---- 183.60B 168.40A 183.60B 175.20 -7.70 182.90 1 1 1950 ---- 188.00B 172.90A 188.00B 179.70 -7.70 187.40 1 1955 ---- 192.50B 177.40A 192.50B 184.20 -7.80 192.00 2 6 1960 ---- 197.20B 182.00A 197.20B 188.80 -7.80 196.60 3 9 1965 ---- 201.60B 186.50A 201.60B 193.40 -7.80 201.20 3 4 1970 ---- 206.50B 191.10A 191.10A 198.00 -7.90 205.90 3 5 1975 ---- 210.80B 195.70A 210.80B 202.60 -7.90 210.50 1 3 1980 ---- 215.80B 200.30A 215.80B 207.30 -7.90 215.20 1 1 1985 ---- 220.40B 204.90A 220.40B 211.90 -8.00 219.90 1990 ---- 225.00B 209.60A 209.60A 216.60 -8.00 224.60 1995 ---- 229.80B 214.20A 214.20A 221.30 -8.00 229.30 2 2000 ---- 234.40B 218.90A 234.40B 226.10 -7.90 234.00 2 2005 ---- 239.30B 224.20A 224.20A 230.80 -8.00 238.80 1 2010 ---- 244.00B 229.00A 244.00B 235.50 -8.10 243.60 2015 ---- 248.80B 233.60A 233.60A 240.30 -8.00 248.30 2020 ---- 253.60B 238.40A 238.40A 245.10 -8.00 253.10 2025 ---- 258.40B 242.50A 242.50A 249.80 -8.10 257.90 2 2030 ---- 263.20B 247.90A 247.90A 254.60 -8.10 262.70 2035 ---- 268.00B 252.70A 268.00B 259.40 -8.10 267.50 2040 ---- 272.90B 257.50A 272.90B 264.20 -8.10 272.30 2045 ---- 277.70B 262.20A 277.70B 269.00 -8.20 277.20 2050 ---- 282.60B 266.40A 266.40A 273.90 -8.10 282.00 2 2055 ---- 287.40B 271.90A 271.90A 278.70 -8.10 286.80 2060 ---- 292.20B 276.80A 292.20B 283.50 -8.20 291.70 2065 ---- 297.10B 281.70A 281.70A 288.40 -8.10 296.50 2070 ---- 302.00B 286.40A 302.00B 293.20 -8.20 301.40 2075 ---- 306.70B 290.60A 290.60A 298.10 -8.20 306.30 1 2080 ---- 311.80B 296.10A 311.80B 303.00 -8.10 311.10 2085 ---- 316.70B 300.90A 300.90A 307.80 -8.20 316.00 2090 ---- 321.60B 305.90A 305.90A 312.70 -8.20 320.90 2095 ---- 326.50B 310.80A 310.80A 317.60 -8.20 325.80 2100 ---- 331.20B 314.90A 331.20B 322.50 -8.20 330.70 2 2105 ---- 336.30B 320.40A 336.30B 327.40 -8.20 335.60 2110 ---- 341.10B 325.40A 341.10B 332.30 -8.20 340.50 2115 ---- 346.10B 330.30A 346.10B 337.20 -8.20 345.40 2120 ---- 350.90B 335.30A 335.30A 342.10 -8.30 350.40 2125 ---- 355.80B 339.30A 355.80B 347.00 -8.30 355.30 3 2130 ---- 360.50B 344.90A 360.50B 352.00 -8.20 360.20 2135 ---- 365.70B 350.00A 365.70B 356.90 -8.30 365.20 2140 ---- 370.70B 354.90A 370.70B 361.80 -8.30 370.10 2145 ---- 375.60B 360.00A 375.60B 366.80 -8.30 375.10 2150 ---- 380.60B 363.90A 380.60B 371.70 -8.30 380.00 10 2155 ---- 385.60B 369.70A 385.60B 376.70 -8.30 385.00 2160 ---- 390.50B 374.70A 390.50B 381.60 -8.30 389.90 2165 ---- 395.50B 379.60A 395.50B 386.60 -8.30 394.90 2170 ---- 400.40B 384.60A 400.40B 391.50 -8.40 399.90 2175 ---- 405.40B 388.50A 405.40B 396.50 -8.30 404.80 1 7 2180 ---- 410.40B 394.60A 410.40B 401.50 -8.30 409.80 2185 ---- 415.10B 399.50A 415.00B 406.40 -8.40 414.80 2190 ---- 420.30B 404.50A 420.30B 411.40 -8.40 419.80 2195 ---- 425.30B 409.50A 425.30B 416.40 -8.40 424.80 2200 ---- 430.30B 413.30A 430.30B 421.40 -8.30 429.70 12 2205 ---- 434.90B 419.40A 434.90B 426.30 -8.40 434.70 2210 ---- 439.90B 424.40A 439.90B 431.30 -8.40 439.70 2215 ---- 445.20B 429.30A 445.20B 436.30 -8.40 444.70 2220 ---- 450.20B 434.30A 450.20B 441.30 -8.40 449.70 2225 ---- 455.20B 438.10A 455.20B 446.30 -8.40 454.70 2230 ---- 460.20B 444.30A 460.20B 451.30 -8.40 459.70 2235 ---- 465.20B 449.20A 465.20B 456.30 -8.40 464.70 2240 ---- 470.20B 454.20A 470.20B 461.30 -8.40 469.70 2245 ---- 474.90B 459.20A 474.80B 466.30 -8.40 474.70 2250 ---- 480.20B 463.00A 480.20B 471.30 -8.40 479.70 2255 ---- 484.90B 469.20A 484.80B 476.30 -8.40 484.70 2260 ---- 490.10B 474.20A 490.10B 481.30 -8.40 489.70 2265 ---- 495.10B 479.20A 495.10B 486.30 -8.40 494.70 2270 ---- 500.10B 484.30A 500.10B 491.30 -8.40 499.70 2275 ---- 505.10B 487.90A 505.10B 496.30 -8.40 504.70 2280 ---- 510.10B 494.00A 510.10B 501.30 -8.40 509.70 2290 ---- 520.10B 504.30A 520.10B 511.30 -8.40 519.70 2300 ---- 529.90B 514.30A 529.80B 521.30 -8.40 529.70 2305 ---- 535.10B 519.30A 535.10B 526.30 -8.40 534.70 2310 ---- 539.90B 524.20A 539.80B 531.30 -8.40 539.70 2320 ---- 550.10B 534.30A 550.10B 541.30 -8.40 549.70 2325 ---- 555.10B 539.30A 555.10B 546.30 -8.40 554.70 2330 ---- 560.10B 544.30A 560.10B 551.30 -8.40 559.70 2340 ---- 570.10B 554.20A 570.10B 561.30 -8.40 569.70 2350 ---- 580.10B 564.30A 580.10B 571.30 -8.40 579.70 2360 ---- 590.00B 574.20A 590.00B 581.30 -8.40 589.70 2370 ---- 599.80B 584.30A 584.30A 591.30 -8.40 599.70 2375 ---- 604.80B 589.20A 589.20A 596.30 -8.40 604.70 2400 ---- 629.80B 614.30A 614.30A 621.30 -8.40 629.70 2425 ---- 654.80B 639.30A 654.80B 646.30 -8.40 654.70 2450 ---- 679.80B 664.30A 679.80B 671.30 -8.40 679.70 2475 ---- 705.00B 689.40A 705.00B 696.30 -8.40 704.70 2500 ---- 730.00B 714.00A 730.00B 721.30 -8.40 729.70 2525 ---- 755.00B 739.30A 755.00B 746.30 -8.40 754.70 2550 ---- 780.00B 764.40A 780.00B 771.30 -8.40 779.70 2600 ---- 830.00B 814.40A 830.00B 821.30 -8.40 829.70 2650 ---- 879.90B 864.30A 879.90B 871.30 -8.40 879.70 2700 ---- ---- 914.40A 914.40A 921.30 -8.40 929.70 2750 ---- 979.90B 964.20A 979.90B 971.30 -8.40 979.70 2800 ---- ---- 1014.50A 1014.50A 1021.30 -8.40 1029.70 2850 ---- ---- 1064.40A 1064.40A 1071.30 -8.40 1079.70 2900 ---- ---- 1114.50A 1114.50A 1121.30 -8.40 1129.70 2950 ---- ---- 1164.20A 1164.20A 1171.30 -8.40 1179.70 3000 ---- ---- 1214.50A 1214.50A 1221.30 -8.40 1229.70 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .30 +.10 .20 1025 ---- ---- ---- ---- .30 +.10 .20 1050 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .40 +.10 .30 87 1125 ---- ---- ---- ---- .40 +.10 .30 11 1150 ---- ---- ---- ---- .40 UNCH .40 50 1175 .30 .30 .30 .30 .40 UNCH 5 .40 147 1200 .40 .40 .40 .40 .40 UNCH 10 .40 2062 1225 ---- ---- ---- ---- .40 -.10 .50 1 1250 ---- ---- ---- ---- .50 UNCH .50 60 1275 ---- ---- ---- ---- .50 -.10 .60 37 1300 ---- ---- ---- ---- .60 UNCH .60 5 335 1325 ---- ---- ---- ---- .70 -.10 .80 24 1350 ---- ---- ---- ---- .90 UNCH .90 70 176 1360 ---- ---- ---- ---- 1.00 UNCH 1.00 15 235 1370 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1375 ---- ---- ---- ---- 1.10 UNCH 1.10 30 62 1380 ---- ---- ---- ---- 1.20 UNCH 1.20 13 1390 ---- ---- ---- ---- 1.30 UNCH 1.30 1400 1.50 1.50 1.50 1.50 1.50 +.10 2 1.40 11 269 1410 1.60 1.60 1.60 1.60 1.60 UNCH 3 1.60 9 1420 ---- ---- 1.70A 1.70A 1.80 UNCH 1.80 5 1425 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 100 265 1430 1.80 1.80 1.80 1.80 1.90 -.10 2 2.00 10 13 1440 ---- ---- 2.00A 2.00A 2.10 -.10 2.20 1450 ---- ---- 2.20A 2.20A 2.40 UNCH 2.40 73 1460 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 51 1465 ---- ---- 2.60A 2.60A 2.70 -.20 2.90 15 15 1470 ---- ---- 2.70A 2.70A 2.90 -.10 3.00 51 1475 2.80 2.80 2.80 2.90B 3.00 -.20 2 3.20 4 502 1480 ---- ---- 3.00A 3.00A 3.20 -.10 3.30 100 1485 ---- ---- 3.10A 3.10A 3.30 -.20 3.50 1490 ---- ---- 3.30A 3.30A 3.50 -.20 3.70 1 91 1495 ---- ---- 3.40A 3.40A 3.70 -.20 3.90 1500 3.90 3.90 3.60A 3.80A 3.80 -.30 218 4.10 1083 1505 ---- ---- 3.80A 3.80A 4.00 -.30 4.30 1 1510 ---- ---- 4.00A 4.00A 4.20 -.30 4.50 6 1515 4.50 4.50 4.20A 4.50 4.40 -.40 140 4.80 1520 ---- ---- 4.40A 4.40A 4.70 -.30 5.00 1525 ---- ---- 4.60A 4.60A 4.90 -.40 1 5.30 3 1530 ---- ---- 4.90A 4.90A 5.20 -.30 5.50 1535 ---- ---- 5.10A 5.10A 5.40 -.40 5.80 51 1540 5.70 5.70 5.40A 5.40A 5.70 -.40 12 6.10 3 26 1545 ---- ---- 5.70A 5.70A 6.00 -.50 1 6.50 1550 ---- ---- 6.00A 6.00A 6.30 -.50 6.80 1146 1555 ---- ---- 6.30A 6.30A 6.60 -.60 7.20 1560 7.00 7.00 6.70A 6.70A 7.00 -.50 4 7.50 1565 ---- ---- 7.00A 7.00A 7.40 -.50 7.90 7 1570 7.50 7.50 7.40A 7.80B 7.70 -.60 2 8.30 9 1575 ---- ---- 7.70A 7.70A 8.20 -.60 8.80 411 1580 ---- ---- 8.20A 8.20A 8.60 -.70 9.30 1 1585 ---- ---- 8.60A 8.60A 9.00 -.80 9.80 25 1590 ---- ---- 9.00A 9.00A 9.50 -.80 10.30 75 76 1595 ---- ---- 9.50A 9.50A 10.00 -.80 10 10.80 1 1600 10.20 10.20 10.00A 10.60B 10.60 -.80 224 11.40 9 574 1605 ---- ---- 10.50A 10.50A 11.10 -.90 12.00 3 1610 11.20 11.20 11.10A 11.90B 11.70 -1.00 1 12.70 9 1615 ---- ---- 11.60A 11.60A 12.40 -.90 13.30 2 1620 ---- ---- 12.20A 12.20A 13.00 -1.10 14.10 37 1625 ---- 14.90B 12.90A 14.90B 13.70 -1.10 14.80 100 1630 ---- 15.70B 13.60A 15.70B 14.40 -1.20 15.60 125 1635 ---- ---- 14.30A 14.30A 15.20 -1.30 16.50 1640 ---- 17.50B 15.00A 17.40B 16.00 -1.30 17.30 20 1645 ---- 18.40B 15.80A 15.80A 16.90 -1.40 18.30 37 1650 18.00 19.40B 16.60A 18.00 17.80 -1.40 1 19.20 364 1655 ---- ---- 17.50A 17.50A 18.70 -1.60 20.30 1660 ---- 21.50B 18.40A 21.40B 19.70 -1.60 21.30 40 503 1665 ---- ---- 19.40A 19.40A 20.70 -1.80 22.50 20 1670 ---- 23.80B 20.40A 23.70B 21.80 -1.80 23.60 12 1675 ---- 25.10B 21.40A 25.10B 22.90 -2.00 24.90 1 93 1680 ---- 26.30B 22.60A 26.30B 24.10 -2.10 26.20 10 1685 ---- 27.70B 23.70A 27.70B 25.30 -2.20 27.50 10 1690 ---- 29.20B 24.90A 29.10B 26.60 -2.30 28.90 9 1695 ---- 30.60B 26.20A 30.60B 28.00 -2.40 30.40 76 1700 ---- 32.20B 27.60A 32.10B 29.40 -2.50 31.90 45 766 1705 ---- 33.70B 29.00A 33.70B 30.90 -2.60 33.50 225 1710 ---- 35.40B 30.50A 35.40B 32.50 -2.70 35.20 1715 ---- 37.20B 32.00A 37.20B 34.10 -2.90 37.00 250 1720 ---- 39.10B 33.50A 39.10B 35.80 -3.00 38.80 5 1725 ---- 41.00B 35.20A 40.90B 37.50 -3.20 40.70 1 181 1730 39.50 42.90B 37.00A 38.90A 39.40 -3.20 70 42.60 3 4 1735 ---- 44.90B 38.80A 44.90B 41.30 -3.40 44.70 3 1740 ---- 47.10B 40.70A 47.10B 43.20 -3.60 46.80 1 5 1745 ---- 49.40B 42.60A 49.40B 45.30 -3.70 49.00 40 1750 ---- 51.70B 44.50A 51.70B 47.40 -3.90 35 51.30 15 179 1755 ---- 53.80B 46.70A 53.80B 49.70 -3.90 53.60 1760 ---- 56.30B 48.90A 56.30B 52.00 -4.00 56.00 52 1765 ---- 58.80B 51.20A 58.70B 54.30 -4.20 58.50 1770 ---- 61.50B 53.40A 61.50B 56.80 -4.30 61.10 4 1775 ---- 64.20B 55.80A 64.20B 59.30 -4.40 1 63.70 16 165 1780 60.70 66.90B 58.40A 58.70A 61.90 -4.60 1 66.50 203 1785 ---- 69.70B 60.90A 69.70B 64.60 -4.60 69.20 6 1790 ---- 72.60B 63.50A 72.40B 67.30 -4.80 72.10 151 151 1795 ---- 75.60B 66.20A 75.60B 70.20 -4.80 75.00 8 27 1800 ---- 78.60B 69.00A 78.50B 73.10 -4.90 1 78.00 50 424 1805 ---- 81.60B 71.80A 81.60B 76.00 -5.10 81.10 5 1810 ---- 84.90B 74.70A 84.80B 79.00 -5.30 84.30 201 1815 ---- 88.00B 77.70A 88.00B 82.10 -5.40 87.50 1820 ---- 91.30B 80.80A 91.30B 85.30 -5.50 90.80 1825 ---- 94.80B 83.90A 94.70B 88.50 -5.70 94.20 7 1830 ---- 97.70B 87.10A 97.70B 91.80 -5.80 97.60 35 1835 ---- 101.20B 90.30A 101.20B 95.20 -5.80 101.00 1840 ---- 104.80B 93.70A 104.80B 98.60 -6.00 104.60 1845 ---- 108.40B 97.00A 108.40B 102.10 -6.10 108.20 1 1850 ---- 111.90B 100.50A 111.90B 105.60 -6.20 111.80 14 1855 ---- 115.60B 104.00A 115.60B 109.30 -6.20 115.50 1860 ---- 119.60B 107.60A 119.60B 112.90 -6.30 119.20 2 1865 ---- 123.10B 111.20A 123.10B 116.70 -6.30 123.00 1870 ---- 127.20B 114.90A 127.20B 120.40 -6.40 126.80 16 1875 ---- 131.10B 118.60A 131.10B 124.30 -6.40 130.70 15 1880 ---- 135.00B 122.40A 135.00B 128.10 -6.60 134.70 1 1885 ---- 139.00B 126.20A 139.00B 132.00 -6.60 138.60 1890 ---- 143.00B 130.10A 143.00B 135.90 -6.70 142.60 1 1895 ---- 147.10B 134.00A 147.10B 139.90 -6.80 146.70 1900 ---- 151.10B 138.00A 151.10B 143.90 -6.90 150.80 15 1905 ---- 155.30B 142.00A 155.30B 148.00 -6.90 154.90 1 1910 ---- 159.50B 146.00A 159.50B 152.10 -7.00 159.10 1915 ---- 163.70B 150.10A 163.70B 156.20 -7.00 163.20 1 1920 ---- 167.90B 154.20A 154.20A 160.40 -7.10 167.50 1925 162.50 172.20B 158.40A 167.10B 164.60 -7.10 1 171.70 20 1930 ---- 176.40B 162.60A 176.40B 168.80 -7.20 176.00 1 1935 ---- 180.70B 166.80A 180.70B 173.10 -7.20 180.30 1 1940 ---- 185.10B 171.10A 185.10B 177.40 -7.30 184.70 1945 181.20 189.50B 175.30A 183.00B 181.70 -7.40 1 189.10 1950 ---- 193.90B 179.70A 193.90B 186.10 -7.40 193.50 8 1955 ---- 198.30B 184.00A 184.00A 190.50 -7.40 197.90 1960 ---- 202.80B 188.40A 202.80B 194.90 -7.40 202.30 1965 ---- 207.20B 192.80A 192.80A 199.30 -7.50 206.80 2 1970 ---- 211.60B 197.20A 211.50B 203.70 -7.60 211.30 1 3 1975 205.60 216.10B 201.60A 201.90A 208.20 -7.60 1 215.80 3 17 1980 206.70 220.80B 206.10A 214.10B 212.70 -7.60 2 220.30 1 4 1985 212.10 225.10B 210.60A 220.00B 217.20 -7.60 1 224.80 1 1 1990 ---- 229.80B 215.10A 229.80B 221.70 -7.70 229.40 1 3 1995 ---- 234.40B 219.60A 234.40B 226.20 -7.80 234.00 4 9 2000 ---- 238.80B 224.10A 224.10A 230.80 -7.80 238.60 1 2005 ---- 243.60B 228.70A 228.70A 235.40 -7.80 243.20 2010 ---- 248.10B 233.30A 248.10B 240.00 -7.80 247.80 1 2015 ---- 252.60B 237.90A 237.90A 244.60 -7.80 252.40 2020 ---- 257.50B 242.50A 257.50B 249.20 -7.90 257.10 1 2025 ---- 261.90B 247.10A 261.90B 253.90 -7.80 261.70 2030 ---- 266.60B 251.70A 251.70A 258.50 -7.90 266.40 2035 ---- 271.30B 256.40A 256.40A 263.20 -7.90 271.10 1 2040 ---- 276.20B 261.00A 276.20B 267.90 -7.90 275.80 1 2045 ---- 280.70B 265.70A 280.70B 272.60 -7.90 280.50 2 2050 ---- 285.60B 270.40A 285.60B 277.30 -7.90 285.20 1 2055 ---- 290.20B 275.10A 290.10B 282.00 -8.00 290.00 2060 ---- 295.00B 279.80A 295.00B 286.70 -8.00 294.70 2065 ---- 299.60B 284.80A 284.80A 291.50 -8.00 299.50 2070 ---- 304.40B 289.80A 304.40B 296.20 -8.00 304.20 2075 ---- 309.20B 294.00A 294.00A 301.00 -8.00 309.00 1 2080 ---- 314.10B 299.10A 314.10B 305.70 -8.10 313.80 2085 ---- 318.90B 303.90A 318.90B 310.50 -8.10 318.60 1 2090 ---- 323.60B 308.80A 323.60B 315.30 -8.10 323.40 2095 ---- 328.40B 313.40A 328.30B 320.10 -8.10 328.20 2100 ---- 333.20B 317.80A 333.20B 324.90 -8.10 333.00 7 2105 ---- ---- 322.90A 322.90A 329.70 -8.20 337.90 3 2110 ---- 343.00B 327.90A 343.00B 334.60 -8.10 342.70 1 2115 ---- 347.90B 332.50A 347.90B 339.40 -8.10 347.50 2 2120 ---- 352.60B 337.50A 352.60B 344.20 -8.20 352.40 2125 ---- 357.50B 341.80A 357.50B 349.00 -8.20 357.20 5 2130 ---- 362.30B 347.00A 362.30B 353.90 -8.20 362.10 3 2135 ---- 367.20B 351.80A 367.10B 358.70 -8.20 366.90 1 2140 ---- ---- 357.00A 357.00A 363.60 -8.20 371.80 1 2145 ---- ---- 361.60A 361.60A 368.40 -8.30 376.70 2150 ---- 381.80B 366.00A 381.70B 373.30 -8.20 381.50 24 2155 ---- 386.70B 371.60A 386.70B 378.20 -8.20 386.40 2160 ---- ---- 376.30A 376.30A 383.00 -8.30 391.30 2165 ---- 396.40B 381.30A 396.40B 387.90 -8.30 396.20 2170 ---- 401.30B 386.20A 401.30B 392.80 -8.30 401.10 2175 ---- 406.20B 390.30A 406.20B 397.70 -8.30 406.00 2180 ---- 411.20B 395.80A 411.20B 402.60 -8.30 410.90 2185 ---- 416.10B 400.80A 416.10B 407.50 -8.30 415.80 2190 ---- 420.80B 405.60A 405.60A 412.40 -8.30 420.70 2195 ---- 425.90B 410.60A 425.90B 417.30 -8.30 425.60 2200 ---- 430.90B 414.80A 430.90B 422.20 -8.30 430.50 83 2205 ---- 435.80B 420.50A 435.80B 427.10 -8.30 435.40 2210 ---- 440.70B 425.40A 440.70B 432.10 -8.30 440.40 2215 ---- 445.40B 430.30A 430.30A 437.00 -8.30 445.30 2220 ---- 450.60B 435.30A 450.60B 441.90 -8.30 450.20 2225 ---- 455.50B 439.30A 455.50B 446.90 -8.30 455.20 6 2230 ---- 460.40B 445.10A 460.20B 451.80 -8.30 460.10 2235 ---- 465.40B 450.10A 465.40B 456.70 -8.40 465.10 2240 ---- 470.10B 455.00A 455.00A 461.70 -8.30 470.00 2245 ---- 475.30B 459.80A 475.30B 466.60 -8.40 475.00 2250 ---- 480.30B 463.90A 480.30B 471.60 -8.30 479.90 18 2255 ---- 485.00B 469.80A 469.80A 476.50 -8.40 484.90 2260 ---- 490.00B 474.80A 490.00B 481.50 -8.40 489.90 2265 ---- 495.20B 479.40A 495.20B 486.50 -8.30 494.80 2270 ---- 499.90B 484.70A 484.70A 491.40 -8.40 499.80 2275 ---- 505.10B 488.60A 505.10B 496.40 -8.40 504.80 2280 ---- 510.10B 494.60A 510.10B 501.40 -8.40 509.80 2285 ---- 515.10B 499.50A 515.10B 506.40 -8.30 514.70 2290 ---- 520.00B 504.60A 520.00B 511.30 -8.40 519.70 2300 ---- 530.00B 513.30A 530.00B 521.30 -8.40 529.70 29 2310 ---- 540.00B 524.50A 540.00B 531.30 -8.40 539.70 2320 ---- 550.00B 534.40A 550.00B 541.30 -8.40 549.70 2325 ---- ---- 538.10A 538.10A 546.30 -8.40 554.70 2330 ---- ---- 544.50A 544.50A 551.30 -8.40 559.70 2340 ---- ---- 554.30A 554.30A 561.30 -8.40 569.70 2350 ---- ---- 563.00A 563.00A 571.30 -8.40 579.70 1 2360 ---- ---- 574.40A 574.40A 581.30 -8.40 589.70 2370 ---- ---- 584.40A 584.40A 591.30 -8.40 599.70 2375 ---- ---- 587.90A 587.90A 596.30 -8.40 604.70 2400 ---- 629.90B 614.40A 629.90B 621.30 -8.40 629.70 2425 ---- ---- 639.40A 639.40A 646.30 -8.40 654.70 2450 ---- ---- 664.40A 664.40A 671.30 -8.40 679.70 2475 ---- ---- 689.40A 689.40A 696.30 -8.40 704.70 2500 ---- ---- 714.40A 714.40A 721.30 -8.40 729.70 2525 ---- ---- 739.70A 739.70A 746.30 -8.40 754.70 2550 ---- ---- 764.10A 764.10A 771.30 -8.40 779.70 2700 ---- ---- 914.50A 914.50A 921.30 -8.40 929.70 3000 ---- ---- 1214.50A 1214.50A 1221.30 -8.40 1229.70 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .20 UNCH .20 2 1075 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .40 UNCH .40 1200 ---- ---- ---- ---- .50 UNCH .50 50 1225 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .80 +.10 .70 1275 ---- ---- ---- ---- .90 UNCH .90 1300 ---- ---- ---- ---- 1.10 UNCH 1.10 30 1325 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 1350 ---- ---- ---- ---- 1.50 UNCH 1.50 10 1375 ---- ---- 1.70A 1.70A 1.90 UNCH 1.90 1380 ---- ---- 1.80A 1.80A 1.90 -.10 3 2.00 1390 ---- ---- 2.00A 2.00A 2.10 UNCH 1 2.10 1 15 1400 ---- ---- 2.10A 2.10A 2.20 -.10 2.30 1410 ---- ---- 2.30A 2.30A 2.40 -.10 2.50 1 1420 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 1425 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 25 1430 ---- ---- 2.70A 2.70A 2.80 -.10 2.90 1440 ---- ---- 2.90A 2.90A 3.10 -.10 3.20 1450 3.30 3.30 3.20A 3.30 3.40 -.10 5 3.50 2 1460 ---- ---- 3.50A 3.50A 3.70 -.10 3.80 1470 ---- ---- 3.80A 3.80A 4.00 -.10 4.10 1 1475 ---- ---- 3.90A 3.90A 4.20 -.10 4.30 1480 ---- ---- 4.10A 4.10A 4.30 -.20 3 4.50 1485 ---- ---- 4.30A 4.30A 4.50 -.20 4.70 1490 ---- ---- 4.50A 4.50A 4.70 -.30 5.00 1 1495 ---- ---- 4.70A 4.70A 4.90 -.30 5.20 1500 ---- ---- 4.90A 4.90A 5.20 -.20 1 5.40 12 1505 ---- ---- 5.10A 5.10A 5.40 -.30 5.70 1510 ---- ---- 5.40A 5.40A 5.70 -.30 6.00 12 1515 ---- ---- 5.60A 5.60A 5.90 -.40 6.30 1520 ---- ---- 5.90A 5.90A 6.20 -.30 6.50 1 1525 ---- ---- 6.10A 6.10A 6.50 -.40 6.90 1530 ---- ---- 6.40A 6.40A 6.80 -.40 7.20 1535 ---- ---- 6.70A 6.70A 7.10 -.40 7.50 1540 ---- ---- 7.00A 7.00A 7.40 -.50 7.90 1545 ---- ---- 7.40A 7.40A 7.80 -.50 8.30 1550 ---- ---- 7.70A 7.70A 8.10 -.50 8.60 55 1555 ---- ---- 8.10A 8.10A 8.50 -.60 9.10 1560 ---- ---- 8.40A 8.40A 8.90 -.60 9.50 2 1565 ---- ---- 8.80A 8.80A 9.30 -.60 9.90 1 1570 ---- ---- 9.30A 9.30A 9.70 -.70 10.40 1575 ---- ---- 9.70A 9.70A 10.20 -.70 10.90 1 1580 ---- ---- 10.20A 10.20A 10.70 -.70 11.40 5 1585 ---- ---- 10.60A 10.60A 11.20 -.70 11.90 1590 ---- ---- 11.10A 11.10A 11.70 -.80 12.50 1595 ---- ---- 11.60A 11.60A 12.30 -.80 13.10 1600 ---- ---- 12.20A 12.20A 12.90 -.80 13.70 2 20 1605 ---- ---- 12.80A 12.80A 13.50 -.90 14.40 1610 ---- ---- 13.40A 13.40A 14.10 -.90 15.00 1615 ---- ---- 14.00A 14.00A 14.80 -.90 15.70 1 1620 ---- ---- 14.60A 14.60A 15.50 -1.00 16.50 1625 ---- ---- 15.30A 15.30A 16.20 -1.10 17.30 100 1630 ---- ---- 16.00A 16.00A 17.00 -1.10 18.10 1635 ---- 19.00B 16.80A 19.00B 17.80 -1.10 18.90 1640 ---- 19.90B 17.50A 17.50A 18.60 -1.20 19.80 1 1645 ---- 20.90B 18.40A 20.90B 19.50 -1.20 20.70 1650 ---- 21.90B 19.20A 21.90B 20.40 -1.30 21.70 522 1655 ---- 22.80B 20.10A 22.80B 21.30 -1.40 22.70 1660 ---- 23.90B 21.00A 21.00A 22.30 -1.50 23.80 18 1665 ---- 25.00B 22.00A 22.00A 23.40 -1.50 24.90 1 1670 ---- 26.20B 23.00A 26.20B 24.40 -1.60 26.00 1675 ---- 27.40B 24.10A 27.40B 25.60 -1.70 27.30 150 1680 ---- 28.70B 25.20A 28.70B 26.70 -1.80 28.50 4 1685 ---- 29.90B 26.30A 29.90B 28.00 -1.80 29.80 1690 ---- 31.40B 27.50A 31.30B 29.30 -1.90 31.20 1 1695 ---- 32.80B 28.80A 32.80B 30.60 -2.00 32.60 1700 ---- 34.30B 30.10A 34.30B 32.00 -2.10 34.10 630 1705 ---- 36.00B 31.50A 36.00B 33.40 -2.20 35.60 3 1710 ---- 37.50B 32.90A 37.50B 34.90 -2.30 37.20 2 1715 ---- 39.20B 34.40A 39.20B 36.50 -2.40 38.90 1 1720 ---- 40.90B 35.90A 40.90B 38.10 -2.50 40.60 1725 ---- 42.70B 37.50A 42.70B 39.80 -2.60 42.40 1730 ---- 44.60B 39.20A 44.60B 41.60 -2.70 44.30 1735 ---- 46.50B 40.90A 46.40B 43.40 -2.80 46.20 1740 ---- 48.60B 42.70A 48.60B 45.20 -3.00 48.20 1 1745 ---- 50.60B 44.50A 50.60B 47.20 -3.10 50.30 1750 ---- 52.80B 46.40A 52.80B 49.20 -3.20 52.40 15 1755 ---- 54.70B 48.40A 54.70B 51.30 -3.30 54.60 1760 ---- 57.20B 50.40A 57.20B 53.40 -3.40 56.80 10 1765 ---- 59.60B 52.60A 59.50B 55.60 -3.50 59.10 1770 ---- 62.00B 54.70A 62.00B 57.90 -3.60 61.50 1775 ---- 64.40B 57.00A 64.40B 60.20 -3.80 64.00 252 1780 ---- 66.80B 59.30A 66.80B 62.60 -3.90 66.50 1785 ---- 69.60B 61.60A 69.60B 65.10 -4.00 69.10 1 1790 ---- 72.10B 64.10A 72.10B 67.70 -4.00 71.70 1795 ---- 75.00B 66.60A 74.90B 70.30 -4.20 74.50 1800 ---- 77.70B 69.20A 77.60B 72.90 -4.30 77.20 2 1805 ---- 80.40B 71.80A 80.40B 75.70 -4.40 80.10 1 1810 ---- 83.60B 74.50A 83.60B 78.50 -4.50 83.00 1815 ---- 86.60B 77.30A 86.60B 81.40 -4.60 86.00 1820 ---- 89.50B 80.10A 89.40B 84.30 -4.70 89.00 1825 ---- 92.50B 83.00A 92.50B 87.30 -4.80 92.10 2 1830 ---- 95.80B 86.00A 95.80B 90.40 -4.90 95.30 1835 ---- 99.10B 89.00A 99.10B 93.50 -5.00 98.50 1840 ---- 102.30B 92.10A 102.30B 96.70 -5.10 101.80 1845 ---- 105.80B 95.30A 105.80B 99.90 -5.20 105.10 1850 ---- 109.10B 98.50A 109.10B 103.20 -5.30 108.50 71 1855 ---- 112.40B 101.70A 112.40B 106.60 -5.40 112.00 1860 ---- 115.80B 105.10A 115.80B 110.00 -5.50 115.50 1865 ---- 119.40B 108.40A 119.40B 113.50 -5.50 119.00 1 1870 ---- 122.90B 111.90A 122.90B 117.00 -5.60 122.60 1875 ---- 126.50B 115.40A 126.50B 120.50 -5.80 126.30 1880 ---- 130.40B 118.90A 130.40B 124.20 -5.80 130.00 1885 ---- 134.10B 122.50A 134.10B 127.80 -5.90 133.70 1 1890 ---- 137.80B 126.10A 137.80B 131.50 -6.00 137.50 1895 ---- 141.60B 129.80A 141.60B 135.30 -6.00 141.30 1900 ---- 145.40B 133.60A 145.40B 139.10 -6.10 145.20 1 1905 ---- 149.40B 137.30A 149.40B 142.90 -6.20 149.10 1910 ---- 153.20B 141.10A 153.20B 146.80 -6.30 153.10 1 1915 ---- 157.50B 145.00A 157.50B 150.70 -6.30 157.00 1 1920 ---- 161.30B 148.90A 161.30B 154.70 -6.40 161.10 2 1925 ---- 165.50B 152.80A 165.50B 158.70 -6.40 165.10 2 1930 ---- 169.40B 156.80A 169.40B 162.70 -6.50 169.20 2 1935 ---- 173.60B 160.80A 173.50B 166.70 -6.60 173.30 2 1940 ---- 177.90B 164.90A 177.90B 170.80 -6.70 177.50 5 1945 ---- 182.10B 169.00A 182.10B 175.00 -6.60 181.60 2 1950 ---- 186.00B 173.10A 186.00B 179.10 -6.70 185.80 2 1955 ---- 190.20B 177.20A 190.20B 183.30 -6.80 190.10 3 1960 ---- 194.80B 181.40A 194.80B 187.50 -6.80 194.30 6 1965 ---- 198.70B 185.60A 198.70B 191.70 -6.90 198.60 7 1970 193.90 203.20B 189.80A 198.50B 196.00 -6.90 1 202.90 1975 ---- 207.50B 194.10A 207.50B 200.30 -6.90 207.20 1 1980 ---- 211.70B 198.30A 211.70B 204.60 -7.00 211.60 1 1985 ---- 216.30B 202.60A 216.30B 208.90 -7.10 216.00 1 1990 ---- 220.70B 207.00A 220.70B 213.30 -7.00 220.30 1 1995 ---- 225.10B 211.30A 225.10B 217.70 -7.10 224.80 2 2000 ---- 229.50B 215.70A 229.50B 222.10 -7.10 229.20 1 2005 ---- 234.00B 220.10A 234.00B 226.50 -7.10 233.60 3 2010 ---- 238.20B 224.50A 238.20B 230.90 -7.20 238.10 2 2015 ---- 242.70B 228.90A 242.70B 235.40 -7.20 242.60 2020 ---- 247.50B 233.40A 247.50B 239.80 -7.30 247.10 2025 ---- 251.90B 237.90A 251.90B 244.30 -7.30 251.60 2 2030 ---- 256.40B 242.40A 256.40B 248.80 -7.40 256.20 1 2035 ---- 260.80B 246.90A 260.80B 253.40 -7.30 260.70 2040 ---- 265.50B 251.40A 265.50B 257.90 -7.40 265.30 2 2045 ---- 270.10B 255.90A 270.10B 262.50 -7.40 269.90 2050 ---- 274.70B 260.50A 274.70B 267.00 -7.50 274.50 2055 ---- 279.30B 265.00A 279.20B 271.60 -7.50 279.10 2060 ---- 283.90B 269.60A 283.90B 276.20 -7.50 283.70 1 2065 ---- 288.40B 274.20A 288.40B 280.80 -7.50 288.30 2 2070 ---- 293.20B 278.80A 293.20B 285.50 -7.50 293.00 1 2075 ---- 297.90B 283.40A 297.90B 290.10 -7.50 297.60 2080 ---- ---- 288.10A 288.10A 294.70 -7.60 302.30 2085 ---- ---- 292.70A 292.70A 299.40 -7.60 307.00 2090 ---- ---- 297.40A 297.40A 304.10 -7.60 311.70 2095 ---- 316.60B 302.00A 316.60B 308.80 -7.60 316.40 1 2100 ---- ---- 306.70A 306.70A 313.40 -7.70 321.10 2105 ---- 325.90B 311.40A 311.40A 318.10 -7.70 325.80 2110 ---- ---- 316.10A 316.10A 322.80 -7.70 330.50 1 2115 ---- 335.50B 320.80A 335.50B 327.60 -7.60 335.20 2120 ---- 340.20B 325.50A 340.20B 332.30 -7.70 340.00 2125 ---- 344.90B 330.20A 344.90B 337.00 -7.70 344.70 1 2130 ---- 349.60B 335.10A 349.60B 341.80 -7.70 349.50 1 2135 ---- ---- 340.20A 340.20A 346.50 -7.80 354.30 2140 ---- ---- 344.60A 344.60A 351.30 -7.80 359.10 2145 ---- ---- 349.60A 349.60A 356.00 -7.80 363.80 2150 ---- 368.80B 354.00A 368.80B 360.80 -7.80 368.60 3 2155 ---- ---- 359.20A 359.20A 365.60 -7.80 373.40 2160 ---- ---- 364.00A 364.00A 370.40 -7.80 378.20 2165 ---- ---- 368.80A 368.80A 375.20 -7.80 383.00 2170 ---- ---- 373.60A 373.60A 380.00 -7.90 387.90 2175 ---- ---- 377.90A 377.90A 384.80 -7.90 392.70 1 2180 ---- ---- 383.20A 383.20A 389.60 -7.90 397.50 2185 ---- ---- 387.90A 387.90A 394.40 -8.00 402.40 2190 ---- ---- 392.80A 392.80A 399.20 -8.00 407.20 2195 ---- ---- 397.60A 397.60A 404.10 -7.90 412.00 2200 ---- 417.00B 401.90A 417.00B 408.90 -8.00 416.90 2 2205 ---- 421.90B 407.30A 421.90B 413.80 -8.00 421.80 2210 ---- 426.80B 412.20A 426.80B 418.60 -8.00 426.60 2215 ---- 431.60B 417.00A 431.60B 423.50 -8.00 431.50 2220 ---- ---- 421.90A 421.90A 428.30 -8.10 436.40 2225 ---- ---- 426.20A 426.20A 433.20 -8.00 441.20 2 2230 ---- ---- 431.70A 431.70A 438.10 -8.00 446.10 2235 ---- ---- 436.40A 436.40A 443.00 -8.00 451.00 2240 ---- ---- 441.50A 441.50A 447.80 -8.10 455.90 2245 ---- ---- 446.30A 446.30A 452.70 -8.10 460.80 2250 ---- ---- 450.50A 450.50A 457.60 -8.10 465.70 1 2255 ---- 470.70B 456.00A 470.70B 462.50 -8.10 470.60 2260 ---- 475.60B 460.80A 475.60B 467.40 -8.10 475.50 2265 ---- ---- 465.70A 465.70A 472.30 -8.10 480.40 2270 ---- ---- 470.70A 470.70A 477.20 -8.10 485.30 2275 ---- 490.30B 474.90A 490.30B 482.10 -8.10 490.20 2280 ---- ---- 480.60A 480.60A 487.10 -8.10 495.20 2290 ---- 505.20B 490.10A 505.20B 496.90 -8.10 505.00 2300 ---- 515.00B 499.40A 515.00B 506.80 -8.10 514.90 15 2310 ---- 524.90B 510.20A 524.90B 516.60 -8.20 524.80 2320 ---- ---- 520.10A 520.10A 526.50 -8.20 534.70 2325 ---- 539.70B 524.00A 539.70B 531.50 -8.10 539.60 2330 ---- ---- 529.90A 529.90A 536.40 -8.20 544.60 2340 ---- ---- 539.70A 539.70A 546.30 -8.20 554.50 2350 ---- ---- 548.60A 548.60A 556.30 -8.10 564.40 1 2 2360 ---- ---- 559.60A 559.60A 566.20 -8.20 574.40 2370 ---- 584.40B 569.50A 584.40B 576.20 -8.10 584.30 2375 ---- 589.40B 573.40A 589.40B 581.20 -8.10 589.30 2400 ---- 614.40B 598.10A 614.40B 606.10 -8.20 614.30 2425 ---- ---- 623.00A 623.00A 631.10 -8.20 639.30 2450 ---- ---- 647.80A 647.80A 656.10 -8.20 664.30 2475 ---- ---- 672.70A 672.70A 681.10 -8.20 689.30 2500 ---- ---- 699.40A 699.40A 706.10 -8.20 714.30 2525 ---- ---- 724.40A 724.40A 731.10 -8.20 739.30 2550 ---- ---- 749.40A 749.40A 756.10 -8.20 764.30 2750 ---- ---- 949.40A 949.40A 956.10 -8.20 964.30 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 14 1025 ---- ---- ---- ---- .20 UNCH .20 2 1050 ---- ---- ---- ---- .30 UNCH .30 1060 ---- ---- ---- ---- .30 UNCH .30 1070 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .30 -.10 .40 12 1080 ---- ---- ---- ---- .40 UNCH .40 40 1090 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 UNCH .40 1 1110 ---- ---- ---- ---- .40 -.10 .50 1120 ---- ---- ---- ---- .50 UNCH .50 1125 ---- ---- ---- ---- .50 UNCH .50 1130 ---- ---- ---- ---- .50 UNCH .50 1140 ---- ---- ---- ---- .60 UNCH .60 1150 ---- ---- ---- ---- .60 UNCH .60 1155 ---- ---- ---- ---- .60 UNCH .60 1160 ---- ---- ---- ---- .60 UNCH .60 1165 ---- ---- ---- ---- .70 UNCH .70 1170 ---- ---- ---- ---- .70 UNCH .70 1175 ---- ---- ---- ---- .70 UNCH .70 100 1180 ---- ---- ---- ---- .70 UNCH .70 1185 ---- ---- ---- ---- .80 UNCH .80 1190 ---- ---- ---- ---- .80 UNCH .80 1195 ---- ---- ---- ---- .80 UNCH .80 1200 ---- ---- ---- ---- .80 UNCH 1 .80 100 1205 ---- ---- ---- ---- .90 UNCH .90 1210 ---- ---- ---- ---- .90 UNCH .90 5 1215 ---- ---- ---- ---- .90 UNCH .90 1220 ---- ---- ---- ---- 1.00 +.10 .90 1225 ---- ---- ---- ---- 1.00 UNCH 1.00 49 1230 ---- ---- ---- ---- 1.00 UNCH 1.00 4 1235 ---- ---- ---- ---- 1.10 +.10 1.00 1 1240 ---- ---- ---- ---- 1.10 UNCH 1.10 1245 ---- ---- ---- ---- 1.10 UNCH 1.10 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 5 1255 ---- ---- ---- ---- 1.20 UNCH 1.20 1260 ---- ---- ---- ---- 1.20 UNCH 1.20 1265 ---- ---- ---- ---- 1.30 UNCH 1.30 1270 ---- ---- ---- ---- 1.30 UNCH 1.30 1275 ---- ---- ---- ---- 1.40 UNCH 1.40 41 1280 ---- ---- ---- ---- 1.40 UNCH 1.40 1285 ---- ---- ---- ---- 1.50 UNCH 1.50 1290 ---- ---- ---- ---- 1.50 UNCH 1.50 1295 ---- ---- ---- ---- 1.60 UNCH 1.60 1300 ---- ---- ---- ---- 1.60 UNCH 1.60 55 1305 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1310 ---- ---- ---- ---- 1.70 UNCH 1.70 1315 ---- ---- ---- ---- 1.80 UNCH 1.80 1320 ---- ---- ---- ---- 1.90 UNCH 1.90 1325 ---- ---- ---- ---- 1.90 UNCH 1.90 1330 ---- ---- ---- ---- 2.00 UNCH 2.00 1335 ---- ---- ---- ---- 2.10 UNCH 2.10 1340 ---- ---- ---- ---- 2.20 UNCH 2.20 1345 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1350 ---- ---- ---- ---- 2.30 UNCH 2.30 495 1355 ---- ---- ---- ---- 2.40 UNCH 2.40 1360 ---- ---- ---- ---- 2.50 UNCH 2.50 4 1365 ---- ---- ---- ---- 2.60 UNCH 2.60 1370 ---- ---- ---- ---- 2.70 UNCH 2.70 1375 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1380 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1385 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1390 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 3 1395 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 1400 ---- ---- 3.30A 3.30A 3.40 -.10 3.50 6 259 1405 ---- ---- 3.40A 3.40A 3.50 -.10 3.60 1410 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 1415 ---- ---- 3.70A 3.70A 3.80 -.20 4.00 1420 ---- ---- 3.90A 3.90A 4.00 -.10 4.10 1425 ---- ---- 4.00A 4.00A 4.10 -.20 4.30 73 1430 ---- ---- 4.10A 4.10A 4.30 -.20 4.50 1435 ---- ---- 4.30A 4.30A 4.50 -.20 4.70 1 1440 ---- ---- 4.50A 4.50A 4.60 -.30 4.90 1445 ---- ---- 4.60A 4.60A 4.80 -.30 5.10 1450 5.10 5.10 4.80A 5.10 5.00 -.30 1 5.30 25 1192 1455 ---- ---- 5.00A 5.00A 5.20 -.30 5.50 1460 ---- ---- 5.20A 5.20A 5.50 -.20 5.70 1465 ---- ---- 5.40A 5.40A 5.70 -.30 6.00 1470 ---- ---- 5.70A 5.70A 5.90 -.30 6.20 1475 ---- ---- 5.90A 5.90A 6.20 -.30 6.50 6 1480 ---- ---- 6.20A 6.20A 6.40 -.40 6.80 1485 ---- ---- 6.40A 6.40A 6.70 -.30 7.00 3 3 1490 ---- ---- 6.70A 6.70A 6.90 -.40 7.30 1495 ---- ---- 6.90A 6.90A 7.20 -.40 7.60 7 1500 7.50 7.50 7.20A 7.50 7.50 -.40 3 7.90 528 1505 ---- ---- 7.50A 7.50A 7.80 -.50 8.30 4 1510 ---- ---- 7.80A 7.80A 8.20 -.40 8.60 7 1515 ---- ---- 8.20A 8.20A 8.50 -.50 9.00 6 1520 ---- ---- 8.50A 8.50A 8.90 -.50 9.40 2 1525 ---- ---- 8.90A 8.90A 9.20 -.50 9.70 20 1530 ---- ---- 9.20A 9.20A 9.60 -.60 10.20 1535 ---- ---- 9.60A 9.60A 10.00 -.60 10.60 1 1 1540 ---- ---- 10.00A 10.00A 10.50 -.50 1 11.00 2 1545 ---- ---- 10.40A 10.40A 10.90 -.60 11.50 1550 ---- ---- 10.90A 10.90A 11.40 -.60 12.00 949 1555 ---- ---- 11.30A 11.30A 11.80 -.70 12.50 1 1560 ---- ---- 11.80A 11.80A 12.40 -.60 13.00 1565 ---- ---- 12.30A 12.30A 12.90 -.70 13.60 1570 ---- ---- 12.80A 12.80A 13.40 -.70 14.10 1 1575 ---- ---- 13.30A 13.30A 14.00 -.80 14.80 2 202 1580 ---- ---- 13.90A 13.90A 14.60 -.80 15.40 2 1585 ---- ---- 14.50A 14.50A 15.20 -.80 16.00 1590 ---- ---- 15.10A 15.10A 15.90 -.80 16.70 1 1000 1595 ---- ---- 15.70A 15.70A 16.50 -.90 17.40 1 1600 ---- ---- 16.40A 16.40A 17.30 -.90 1 18.20 1456 1605 ---- ---- 17.10A 17.10A 18.00 -.90 18.90 1610 ---- 19.80B 17.80A 19.80B 18.80 -.90 19.70 1615 ---- ---- 18.50A 18.50A 19.60 -1.00 20.60 52 1620 ---- ---- 19.30A 19.30A 20.40 -1.10 21.50 1625 ---- ---- 20.10A 20.10A 21.30 -1.10 22.40 24 1630 ---- ---- 20.90A 20.90A 22.20 -1.10 23.30 1635 ---- ---- 21.80A 21.80A 23.10 -1.20 24.30 3 1640 ---- 25.40B 22.70A 25.40B 24.10 -1.20 25.30 490 1645 ---- ---- 23.70A 23.70A 25.10 -1.30 26.40 1650 ---- 27.60B 24.60A 27.60B 26.10 -1.40 27.50 1015 1655 ---- 28.80B 25.70A 28.80B 27.20 -1.40 28.60 1660 ---- 30.00B 26.70A 30.00B 28.30 -1.50 29.80 50 1665 ---- 31.10B 27.80A 31.10B 29.50 -1.50 31.00 6 1670 ---- 32.50B 29.00A 32.50B 30.70 -1.60 32.30 94 1675 ---- 33.70B 30.10A 33.70B 32.00 -1.60 33.60 161 1680 ---- 35.20B 31.40A 35.20B 33.30 -1.70 35.00 9 1685 ---- 36.60B 32.60A 36.60B 34.70 -1.70 36.40 1690 ---- 38.10B 34.00A 38.10B 36.10 -1.80 37.90 1 1695 ---- 39.70B 35.40A 39.70B 37.50 -1.90 39.40 5 1700 ---- 41.30B 36.80A 41.30B 39.00 -2.00 41.00 2 1530 1705 ---- 43.00B 38.30A 43.00B 40.60 -2.00 42.60 1710 ---- 44.70B 39.80A 44.70B 42.20 -2.20 44.40 24 1715 ---- 46.50B 41.40A 46.50B 43.90 -2.20 46.10 5 1720 ---- 48.30B 43.10A 48.30B 45.60 -2.40 48.00 3 1725 ---- 50.20B 44.80A 50.20B 47.40 -2.50 2420 49.90 78 1730 ---- 52.20B 46.50A 52.20B 49.30 -2.60 51.90 10 1735 ---- 54.10B 48.40A 54.10B 51.20 -2.70 53.90 58 1740 ---- 56.30B 50.30A 56.30B 53.20 -2.80 56.00 16 1745 ---- 58.40B 52.20A 58.40B 55.20 -3.00 58.20 20 1750 57.10 60.70B 54.20A 57.50B 57.30 -3.10 4 60.40 475 1755 ---- 62.70B 56.20A 62.70B 59.40 -3.20 62.60 1760 ---- 65.10B 58.40A 65.10B 61.60 -3.40 65.00 32 1765 ---- 67.50B 60.50A 67.50B 63.90 -3.40 67.30 14 1770 ---- 69.90B 62.80A 69.90B 66.20 -3.60 69.80 12 1775 ---- 72.50B 65.10A 72.50B 68.60 -3.60 72.20 146 1780 ---- 75.10B 67.40A 75.10B 71.10 -3.70 74.80 1785 73.70 77.50B 69.80A 74.60B 73.60 -3.70 3 77.30 4 1790 ---- 80.40B 72.30A 80.40B 76.10 -3.90 80.00 18 1795 ---- 83.20B 74.90A 83.20B 78.80 -3.90 82.70 1800 ---- 85.80B 77.50A 85.80B 81.50 -4.00 85.50 546 1805 ---- 88.80B 80.20A 88.80B 84.20 -4.20 88.40 23 1810 ---- 91.60B 82.90A 91.60B 87.00 -4.30 91.30 22 39 1815 ---- 94.70B 85.70A 94.70B 89.90 -4.40 94.30 9 1820 ---- 97.50B 88.50A 97.50B 92.80 -4.60 97.40 10 1825 ---- 100.70B 91.50A 100.70B 95.80 -4.70 100.50 102 1830 ---- 103.90B 94.50A 103.90B 98.80 -4.90 103.70 2 1835 ---- 107.20B 97.50A 107.20B 101.90 -5.00 106.90 1 1840 ---- 110.40B 100.60A 110.40B 105.10 -5.00 110.10 2 1845 ---- 113.70B 103.70A 113.70B 108.30 -5.10 113.40 1850 ---- 117.20B 106.90A 117.20B 111.60 -5.20 116.80 2 268 1855 ---- 120.40B 110.10A 120.40B 114.90 -5.20 120.10 40 1860 ---- ---- 113.40A 113.40A 118.20 -5.40 123.60 24 1865 ---- ---- 116.70A 116.70A 121.70 -5.40 127.10 1870 ---- 130.80B 120.10A 130.80B 125.10 -5.50 130.60 2 1875 ---- ---- 123.50A 123.50A 128.60 -5.50 134.10 1880 ---- ---- 127.00A 127.00A 132.20 -5.60 137.80 1885 ---- ---- 130.50A 130.50A 135.80 -5.60 141.40 1890 ---- ---- 134.10A 134.10A 139.40 -5.70 145.10 1895 ---- 148.90B 137.70A 148.90B 143.10 -5.70 148.80 1900 ---- 152.80B 141.40A 152.80B 146.80 -5.80 152.60 101 1905 ---- ---- 145.10A 145.10A 150.60 -5.90 156.50 1910 ---- 160.40B 148.80A 160.40B 154.40 -5.90 160.30 5 1915 ---- 164.30B 152.60A 164.30B 158.20 -6.00 164.20 1 1920 ---- ---- 156.40A 156.40A 162.10 -6.10 168.20 1 1925 166.10 172.20B 160.30A 167.10B 166.00 -6.10 1 172.10 1930 169.40 176.20B 164.20A 171.00B 169.90 -6.20 1 176.10 5 1935 172.70 174.20 168.10A 175.00B 173.90 -6.30 6 180.20 7 1940 180.00 180.00 172.00A 172.70A 177.90 -6.30 1 184.20 1945 ---- ---- 176.00A 176.00A 181.90 -6.40 188.30 1950 182.10 192.50B 180.00A 187.20B 186.00 -6.40 3 192.40 1955 185.50 189.20 184.10A 191.30B 190.10 -6.40 3 196.50 1960 189.80 193.80 188.10A 195.40B 194.20 -6.50 2 200.70 3 1965 200.60 200.60 192.20A 192.70A 198.30 -6.60 1 204.90 1 1970 199.80 202.10 196.40A 203.70B 202.50 -6.60 2 209.10 1975 ---- 213.40B 200.50A 213.40B 206.70 -6.60 213.30 1 1980 ---- 217.70B 204.70A 217.70B 210.90 -6.70 217.60 1985 209.80 211.10 208.90A 209.50A 215.10 -6.80 3 221.90 1990 ---- ---- 213.10A 213.10A 219.40 -6.80 226.20 1 1995 ---- ---- 217.30A 217.30A 223.60 -6.90 230.50 2000 ---- 234.90B 221.60A 234.90B 227.90 -6.90 234.80 95 2005 ---- ---- 225.90A 225.90A 232.20 -7.00 239.20 2010 ---- ---- 230.20A 230.20A 236.60 -6.90 243.50 2015 ---- ---- 234.60A 234.60A 240.90 -7.00 247.90 2020 ---- 252.40B 238.90A 252.40B 245.30 -7.00 252.30 2025 ---- ---- 243.30A 243.30A 249.70 -7.10 256.80 2030 ---- ---- 247.70A 247.70A 254.10 -7.10 261.20 2035 ---- 265.80B 252.10A 265.80B 258.50 -7.20 265.70 2040 ---- ---- 256.60A 256.60A 263.00 -7.10 270.10 1 2045 ---- ---- 261.00A 261.00A 267.40 -7.20 274.60 2050 ---- ---- 265.50A 265.50A 271.90 -7.20 279.10 375 2055 ---- ---- 269.90A 269.90A 276.40 -7.20 283.60 2060 ---- 288.20B 274.40A 288.20B 280.90 -7.20 288.10 2065 ---- ---- 278.90A 278.90A 285.40 -7.30 292.70 2 2070 ---- ---- 283.50A 283.50A 289.90 -7.30 297.20 2 2075 ---- ---- 288.00A 288.00A 294.50 -7.30 301.80 4 2080 300.50 300.50 292.50A 292.70A 299.00 -7.40 2 306.40 2 2085 ---- ---- 297.10A 297.10A 303.60 -7.40 311.00 2090 302.10 302.10 301.60A 310.00B 308.20 -7.40 2 315.60 2095 ---- ---- 306.30A 306.30A 312.70 -7.50 320.20 2100 ---- ---- 310.90A 310.90A 317.30 -7.50 324.80 1 2105 ---- ---- 315.50A 315.50A 322.00 -7.40 329.40 2110 ---- ---- 320.10A 320.10A 326.60 -7.50 334.10 2115 ---- ---- 324.70A 324.70A 331.20 -7.60 338.80 2120 ---- ---- 329.40A 329.40A 335.90 -7.50 343.40 2125 ---- ---- 334.00A 334.00A 340.50 -7.60 348.10 1 2130 345.90 345.90 338.70A 339.00A 345.20 -7.60 1 352.80 1 2135 ---- ---- 343.30A 343.30A 349.80 -7.70 357.50 2 2140 ---- ---- 348.00A 348.00A 354.50 -7.70 362.20 2145 ---- ---- 352.70A 352.70A 359.20 -7.70 366.90 2150 ---- ---- 357.40A 357.40A 363.90 -7.70 371.60 9 2155 ---- ---- 362.10A 362.10A 368.60 -7.70 376.30 1 2160 ---- ---- 366.80A 366.80A 373.30 -7.80 381.10 2165 ---- ---- 371.50A 371.50A 378.10 -7.70 385.80 2170 ---- ---- 376.30A 376.30A 382.80 -7.80 390.60 2175 ---- ---- 381.00A 381.00A 387.50 -7.80 395.30 2180 ---- ---- 385.70A 385.70A 392.30 -7.80 400.10 2185 ---- ---- 391.10A 391.10A 397.00 -7.90 404.90 2190 ---- ---- 395.60A 395.60A 401.80 -7.90 409.70 2195 ---- ---- 400.40A 400.40A 406.60 -7.80 414.40 2200 ---- ---- 404.80A 404.80A 411.30 -7.90 419.20 3 2205 ---- ---- 410.10A 410.10A 416.10 -7.90 424.00 2210 ---- ---- 415.00A 415.00A 420.90 -7.90 428.80 2 2215 ---- ---- 419.50A 419.50A 425.70 -8.00 433.70 2220 ---- ---- 424.30A 424.30A 430.50 -8.00 438.50 2225 ---- ---- 428.70A 428.70A 435.30 -8.00 443.30 1 2230 ---- ---- 433.90A 433.90A 440.10 -8.00 448.10 2235 ---- ---- 438.80A 438.80A 445.00 -7.90 452.90 2240 ---- ---- 443.50A 443.50A 449.80 -8.00 457.80 2245 ---- ---- 448.50A 448.50A 454.60 -8.00 462.60 2250 ---- ---- 452.70A 452.70A 459.50 -7.90 467.40 1 2255 ---- ---- 457.80A 457.80A 464.30 -8.00 472.30 2260 ---- ---- 463.10A 463.10A 469.10 -8.00 477.10 2 2265 ---- ---- 467.50A 467.50A 474.00 -8.00 482.00 2270 ---- ---- 472.30A 472.30A 478.90 -8.00 486.90 2275 ---- ---- 476.90A 476.90A 483.70 -8.00 491.70 2280 ---- ---- 482.30A 482.30A 488.60 -8.00 496.60 2285 ---- ---- 487.10A 487.10A 493.40 -8.10 501.50 2290 ---- ---- 492.00A 492.00A 498.30 -8.00 506.30 2295 ---- ---- 496.70A 496.70A 503.20 -8.00 511.20 2300 ---- ---- 501.10A 501.10A 508.10 -8.00 516.10 162 2305 ---- ---- 506.50A 506.50A 513.00 -8.00 521.00 2310 ---- ---- 511.60A 511.60A 517.90 -8.00 525.90 2315 ---- ---- 516.50A 516.50A 522.80 -8.00 530.80 2320 ---- ---- 521.30A 521.30A 527.60 -8.10 535.70 2325 ---- ---- 525.50A 525.50A 532.50 -8.10 540.60 2330 ---- ---- 530.90A 530.90A 537.50 -8.00 545.50 2335 ---- ---- 535.80A 535.80A 542.40 -8.00 550.40 2340 ---- ---- 540.90A 540.90A 547.30 -8.00 555.30 2350 ---- ---- 550.00A 550.00A 557.10 -8.10 565.20 2360 ---- ---- 560.40A 560.40A 567.00 -8.00 575.00 2370 ---- ---- 570.90A 570.90A 576.80 -8.10 584.90 2375 ---- ---- 574.50A 574.50A 581.80 -8.00 589.80 2380 ---- ---- 580.10A 580.10A 586.70 -8.10 594.80 2390 ---- ---- 590.30A 590.30A 596.60 -8.10 604.70 2400 ---- ---- 599.10A 599.10A 606.50 -8.10 614.60 5 2410 ---- ---- 610.20A 610.20A 616.40 -8.10 624.50 2420 ---- ---- 620.00A 620.00A 626.30 -8.20 634.50 2425 ---- ---- 623.70A 623.70A 631.30 -8.10 639.40 2430 ---- ---- 630.00A 630.00A 636.20 -8.20 644.40 2440 ---- ---- 639.90A 639.90A 646.20 -8.20 654.40 2450 ---- ---- 648.50A 648.50A 656.20 -8.10 664.30 2475 ---- ---- 673.20A 673.20A 681.10 -8.20 689.30 2500 ---- ---- 698.00A 698.00A 706.10 -8.20 714.30 2525 ---- ---- 722.90A 722.90A 731.10 -8.20 739.30 2550 ---- ---- 747.80A 747.80A 756.10 -8.20 764.30 2575 ---- ---- 772.80A 772.80A 781.10 -8.20 789.30 2600 ---- ---- 800.00A 800.00A 806.10 -8.20 814.30 2625 ---- ---- 824.90A 824.90A 831.10 -8.20 839.30 2700 ---- ---- 900.70A 900.70A 906.10 -8.20 914.30 2850 ---- ---- 1050.30A 1050.30A 1056.10 -8.20 1064.30 2900 ---- ---- 1100.40A 1100.40A 1106.10 -8.20 1114.30 3000 ---- ---- 1200.80A 1200.80A 1206.10 -8.20 1214.30 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .20 UNCH .20 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 1.20 UNCH 1.20 5000 1225 ---- ---- ---- ---- 1.40 UNCH 1.40 30 1250 ---- ---- ---- ---- 1.60 UNCH 1.60 1 1275 ---- ---- ---- ---- 1.90 UNCH 1.90 75 1300 ---- ---- ---- ---- 2.20 UNCH 2.20 2 1325 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 25 1350 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 1375 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 1390 ---- ---- 4.00A 4.00A 4.10 -.10 4.20 1400 ---- ---- 4.30A 4.30A 4.40 -.20 1 4.60 25 102 1410 ---- ---- 4.60A 4.60A 4.80 -.10 4.90 1 1420 ---- ---- 5.00A 5.00A 5.10 -.20 5.30 1425 5.20 5.20 5.10A 5.20 5.30 -.20 25 5.50 1430 ---- ---- 5.30A 5.30A 5.50 -.20 5.70 1440 ---- ---- 5.70A 5.70A 5.90 -.20 6.10 1450 ---- ---- 6.10A 6.10A 6.40 -.20 6.60 302 1460 ---- ---- 6.60A 6.60A 6.90 -.20 7.10 1 1470 ---- ---- 7.10A 7.10A 7.40 -.30 7.70 1475 ---- ---- 7.40A 7.40A 7.70 -.30 8.00 1480 ---- ---- 7.70A 7.70A 8.00 -.30 8.30 1490 ---- ---- 8.30A 8.30A 8.60 -.30 8.90 1495 ---- ---- 8.60A 8.60A 8.90 -.40 9.30 1500 ---- ---- 8.90A 8.90A 9.30 -.30 9.60 4 1505 ---- ---- 9.30A 9.30A 9.60 -.40 10.00 1510 ---- ---- 9.60A 9.60A 10.00 -.40 10.40 1515 ---- ---- 10.00A 10.00A 10.40 -.40 10.80 1520 ---- ---- 10.40A 10.40A 10.80 -.40 11.20 1525 ---- ---- 10.70A 10.70A 11.20 -.40 11.60 1530 ---- ---- 11.20A 11.20A 11.60 -.50 12.10 1535 ---- ---- 11.60A 11.60A 12.00 -.50 12.50 1540 ---- ---- 12.00A 12.00A 12.50 -.50 13.00 1545 ---- ---- 12.50A 12.50A 13.00 -.50 13.50 1550 ---- ---- 12.90A 12.90A 13.50 -.50 14.00 1555 ---- ---- 13.50A 13.50A 14.00 -.60 14.60 1560 ---- ---- 14.00A 14.00A 14.50 -.60 15.10 1565 ---- ---- 14.50A 14.50A 15.10 -.60 15.70 1570 ---- ---- 15.10A 15.10A 15.70 -.60 16.30 1575 ---- ---- 15.60A 15.60A 16.30 -.60 16.90 1 1580 ---- ---- 16.20A 16.20A 16.90 -.70 17.60 1585 ---- ---- 16.80A 16.80A 17.60 -.70 18.30 1590 ---- ---- 17.50A 17.50A 18.20 -.80 19.00 1595 ---- ---- 18.10A 18.10A 18.90 -.80 19.70 1600 ---- ---- 18.80A 18.80A 19.70 -.80 20.50 53 1605 ---- ---- 19.50A 19.50A 20.40 -.90 21.30 1610 ---- ---- 20.30A 20.30A 21.20 -.90 22.10 1615 ---- ---- 21.00A 21.00A 22.00 -1.00 23.00 1620 ---- ---- 21.80A 21.80A 22.90 -.90 23.80 1625 ---- ---- 22.70A 22.70A 23.80 -1.00 24.80 1630 ---- ---- 23.50A 23.50A 24.70 -1.00 25.70 1635 ---- ---- 24.40A 24.40A 25.60 -1.10 26.70 1640 ---- ---- 25.30A 25.30A 26.60 -1.10 27.70 1645 ---- ---- 26.30A 26.30A 27.60 -1.20 28.80 1650 ---- ---- 27.20A 27.20A 28.60 -1.30 29.90 1655 ---- ---- 28.30A 28.30A 29.70 -1.30 31.00 1660 ---- ---- 29.30A 29.30A 30.80 -1.40 32.20 1 1665 ---- ---- 30.40A 30.40A 32.00 -1.40 33.40 1670 ---- ---- 31.50A 31.50A 33.20 -1.50 34.70 1 1675 ---- ---- 32.70A 32.70A 34.40 -1.60 36.00 15 1680 ---- ---- 33.90A 33.90A 35.70 -1.70 37.40 1685 ---- ---- 35.20A 35.20A 37.00 -1.80 38.80 7 1690 ---- ---- 36.50A 36.50A 38.40 -1.80 40.20 1695 ---- ---- 37.80A 37.80A 39.80 -1.90 41.70 1700 ---- ---- 39.20A 39.20A 41.20 -2.00 43.20 1 1705 ---- ---- 40.60A 40.60A 42.70 -2.10 44.80 1710 ---- ---- 42.10A 42.10A 44.30 -2.20 46.50 1715 ---- ---- 43.60A 43.60A 45.90 -2.30 48.20 1720 ---- ---- 45.20A 45.20A 47.60 -2.30 49.90 1725 ---- ---- 46.90A 46.90A 49.30 -2.40 51.70 100 1730 ---- ---- 48.60A 48.60A 51.10 -2.40 53.50 52 1735 ---- ---- 50.30A 50.30A 52.90 -2.50 55.40 1740 ---- ---- 52.10A 52.10A 54.80 -2.60 57.40 1745 ---- ---- 53.90A 53.90A 56.70 -2.70 59.40 1750 ---- ---- 55.80A 55.80A 58.70 -2.70 61.40 60 1755 ---- ---- 57.60A 57.60A 60.70 -2.90 63.60 1760 ---- 65.80B 59.60A 65.80B 62.80 -2.90 65.70 1765 ---- ---- 61.80A 61.80A 64.90 -3.00 67.90 1770 ---- ---- 63.80A 63.80A 67.10 -3.10 70.20 1775 ---- ---- 66.10A 66.10A 69.40 -3.20 72.60 1780 ---- ---- 68.30A 68.30A 71.70 -3.30 75.00 1785 ---- 77.50B 70.60A 77.50B 74.10 -3.30 77.40 1790 ---- ---- 73.00A 73.00A 76.50 -3.40 79.90 1795 ---- ---- 75.40A 75.40A 78.90 -3.60 82.50 1800 ---- 85.30B 77.80A 85.30B 81.50 -3.60 85.10 1805 ---- 87.90B 80.30A 87.90B 84.00 -3.80 87.80 1810 ---- ---- 82.70A 82.70A 86.70 -3.80 90.50 1815 ---- 93.40B 85.40A 93.40B 89.40 -3.90 93.30 1820 ---- 96.30B 88.00A 96.30B 92.10 -4.00 96.10 1825 ---- 99.20B 90.80A 99.20B 94.90 -4.10 99.00 4 1830 ---- 102.10B 93.60A 102.10B 97.70 -4.30 102.00 1835 ---- 105.10B 96.60A 105.10B 100.60 -4.30 104.90 1840 ---- 108.10B 99.50A 108.10B 103.60 -4.40 108.00 1 1845 ---- 111.30B 102.40A 111.30B 106.60 -4.50 111.10 1850 ---- 114.40B 105.40A 114.40B 109.70 -4.50 114.20 30 1855 ---- 117.60B 108.20A 117.60B 112.80 -4.60 117.40 1860 ---- 120.90B 111.30A 120.90B 115.90 -4.80 120.70 1865 ---- 124.20B 114.50A 124.20B 119.10 -4.80 123.90 1870 ---- ---- 117.70A 117.70A 122.40 -4.90 127.30 1875 ---- 130.90B 120.90A 130.90B 125.70 -5.00 130.70 1880 ---- 134.20B 124.20A 134.20B 129.00 -5.10 134.10 1885 ---- ---- 127.50A 127.50A 132.40 -5.10 137.50 1890 ---- ---- 130.80A 130.80A 135.90 -5.10 141.00 1895 ---- ---- 134.30A 134.30A 139.30 -5.30 144.60 1900 ---- ---- 138.20A 138.20A 142.90 -5.30 148.20 1905 ---- ---- 141.70A 141.70A 146.40 -5.40 151.80 1910 ---- ---- 145.20A 145.20A 150.00 -5.50 155.50 1915 ---- ---- 148.90A 148.90A 153.70 -5.50 159.20 1920 ---- ---- 152.50A 152.50A 157.30 -5.60 162.90 1925 ---- ---- 156.10A 156.10A 161.10 -5.60 166.70 1930 ---- ---- 159.80A 159.80A 164.80 -5.70 170.50 1935 ---- ---- 163.60A 163.60A 168.60 -5.70 174.30 1940 ---- ---- 167.10A 167.10A 172.40 -5.80 178.20 1945 ---- ---- 170.90A 170.90A 176.20 -5.90 182.10 1950 ---- ---- 174.90A 174.90A 180.10 -5.90 186.00 1955 ---- ---- 178.80A 178.80A 184.00 -5.90 189.90 1960 ---- ---- 182.50A 182.50A 188.00 -5.90 193.90 1965 ---- ---- 186.70A 186.70A 191.90 -6.00 197.90 1970 ---- ---- 190.60A 190.60A 195.90 -6.10 202.00 1975 ---- ---- 194.40A 194.40A 199.90 -6.10 206.00 1980 ---- ---- 198.50A 198.50A 204.00 -6.10 210.10 1985 ---- ---- 202.40A 202.40A 208.00 -6.30 214.30 1990 ---- ---- 206.40A 206.40A 212.10 -6.30 218.40 1995 ---- ---- 210.50A 210.50A 216.20 -6.30 222.50 2000 ---- ---- 214.60A 214.60A 220.40 -6.30 226.70 2005 ---- ---- 219.00A 219.00A 224.50 -6.40 230.90 2010 ---- ---- 223.10A 223.10A 228.70 -6.50 235.20 2015 ---- ---- 227.10A 227.10A 232.90 -6.50 239.40 2020 ---- ---- 231.50A 231.50A 237.20 -6.50 243.70 2025 ---- ---- 235.80A 235.80A 241.40 -6.50 247.90 2030 ---- ---- 239.50A 239.50A 245.70 -6.50 252.20 2035 ---- ---- 243.90A 243.90A 249.90 -6.70 256.60 2040 ---- ---- 248.50A 248.50A 254.20 -6.70 260.90 2045 ---- ---- 252.80A 252.80A 258.50 -6.70 265.20 2050 ---- ---- 256.60A 256.60A 262.90 -6.70 269.60 2055 ---- ---- 261.20A 261.20A 267.20 -6.80 274.00 2060 ---- ---- 265.80A 265.80A 271.60 -6.80 278.40 2065 ---- ---- 269.90A 269.90A 276.00 -6.80 282.80 2070 ---- ---- 274.60A 274.60A 280.40 -6.80 287.20 2075 ---- ---- 279.00A 279.00A 284.80 -6.90 291.70 2080 ---- ---- 283.40A 283.40A 289.20 -6.90 296.10 2085 ---- ---- 287.60A 287.60A 293.60 -7.00 300.60 2090 ---- ---- 292.00A 292.00A 298.10 -7.00 305.10 2095 ---- ---- 296.80A 296.80A 302.60 -7.00 309.60 2100 ---- ---- 301.20A 301.20A 307.10 -7.00 314.10 2105 ---- ---- 305.70A 305.70A 311.50 -7.10 318.60 2110 ---- ---- 310.20A 310.20A 316.10 -7.00 323.10 1 2115 322.20 322.20 314.70A 322.50B 320.60 -7.10 1 327.70 2120 ---- ---- 319.30A 319.30A 325.10 -7.10 332.20 1 2125 331.00 331.00 323.50A 323.90A 329.60 -7.20 1 336.80 2130 ---- ---- 328.30A 328.30A 334.20 -7.20 341.40 2135 ---- ---- 333.00A 333.00A 338.80 -7.20 346.00 2140 ---- ---- 337.40A 337.40A 343.30 -7.30 350.60 2145 ---- ---- 342.10A 342.10A 347.90 -7.30 355.20 1 2150 ---- ---- 346.70A 346.70A 352.50 -7.30 359.80 2155 ---- ---- 351.30A 351.30A 357.10 -7.40 364.50 2160 ---- ---- 355.90A 355.90A 361.80 -7.30 369.10 2165 ---- ---- 360.60A 360.60A 366.40 -7.30 373.70 2170 ---- ---- 365.20A 365.20A 371.00 -7.40 378.40 2175 ---- ---- 369.70A 369.70A 375.70 -7.40 383.10 2180 ---- ---- 374.50A 374.50A 380.30 -7.50 387.80 2185 ---- ---- 379.10A 379.10A 385.00 -7.40 392.40 2190 ---- ---- 383.80A 383.80A 389.70 -7.40 397.10 2195 ---- ---- 388.50A 388.50A 394.30 -7.50 401.80 2200 ---- ---- 393.10A 393.10A 399.00 -7.50 406.50 1 2205 ---- ---- 397.70A 397.70A 403.70 -7.50 411.20 2210 ---- ---- 402.50A 402.50A 408.40 -7.60 416.00 2215 ---- ---- 407.20A 407.20A 413.10 -7.60 420.70 2220 ---- ---- 411.90A 411.90A 417.90 -7.50 425.40 2225 ---- ---- 416.60A 416.60A 422.60 -7.60 430.20 1 2230 ---- ---- 421.20A 421.20A 427.30 -7.60 434.90 2 2235 ---- ---- 426.10A 426.10A 432.00 -7.70 439.70 1 2240 ---- ---- 430.80A 430.80A 436.80 -7.60 444.40 2 2245 ---- ---- 435.60A 435.60A 441.50 -7.70 449.20 3 2250 ---- ---- 440.30A 440.30A 446.30 -7.70 454.00 2255 ---- ---- 445.10A 445.10A 451.10 -7.60 458.70 2 2260 ---- ---- 450.00A 450.00A 455.80 -7.70 463.50 2265 ---- ---- 454.70A 454.70A 460.60 -7.70 468.30 2270 ---- ---- 459.50A 459.50A 465.40 -7.70 473.10 1 2275 ---- ---- 464.10A 464.10A 470.20 -7.70 477.90 2280 ---- ---- 469.20A 469.20A 475.00 -7.70 482.70 2 2290 ---- ---- 478.80A 478.80A 484.60 -7.70 492.30 2300 ---- ---- 488.10A 488.10A 494.20 -7.80 502.00 2310 ---- ---- 498.10A 498.10A 503.80 -7.80 511.60 2320 ---- ---- 507.30A 507.30A 513.50 -7.80 521.30 2325 ---- ---- 512.10A 512.10A 518.30 -7.90 526.20 2330 ---- ---- 517.30A 517.30A 523.20 -7.80 531.00 2 2340 ---- ---- 527.00A 527.00A 532.90 -7.80 540.70 2350 ---- ---- 536.30A 536.30A 542.60 -7.90 550.50 1 2360 ---- ---- 546.40A 546.40A 552.30 -7.90 560.20 2370 ---- ---- 556.00A 556.00A 562.10 -7.90 570.00 2375 ---- ---- 560.60A 560.60A 567.00 -7.90 574.90 2380 ---- ---- 566.10A 566.10A 571.80 -8.00 579.80 2400 ---- ---- 585.00A 585.00A 591.40 -8.00 599.40 2425 ---- ---- 609.40A 609.40A 616.00 -8.00 624.00 2450 ---- ---- 633.90A 633.90A 640.60 -8.00 648.60 2475 ---- ---- 658.40A 658.40A 665.30 -8.10 673.40 2500 ---- ---- 683.10A 683.10A 690.10 -8.10 698.20 2525 ---- ---- 707.80A 707.80A 714.90 -8.20 723.10 2550 ---- ---- 732.50A 732.50A 739.80 -8.20 748.00 2575 ---- ---- 757.30A 757.30A 764.80 -8.20 773.00 2700 ---- ---- 884.00A 884.00A 889.80 -8.20 898.00 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.50 -.10 1.60 1225 ---- ---- ---- ---- 1.80 UNCH 1.80 1250 ---- ---- ---- ---- 2.10 -.10 2.20 1275 ---- ---- ---- ---- 2.50 UNCH 2.50 30 1300 ---- ---- ---- ---- 2.90 -.10 3.00 1325 ---- ---- 3.40A 3.40A 3.50 UNCH 3.50 1350 ---- ---- 4.00A 4.00A 4.10 -.10 4.20 40 1375 ---- ---- 4.70A 4.70A 4.90 -.10 5.00 1390 ---- ---- 5.20A 5.20A 5.40 -.20 5.60 1400 ---- ---- 5.60A 5.60A 5.80 -.20 6.00 1410 ---- ---- 6.00A 6.00A 6.20 -.30 6.50 1420 ---- ---- 6.40A 6.40A 6.60 -.30 6.90 1425 ---- ---- 6.70A 6.70A 6.80 -.40 7.20 1430 ---- ---- 6.90A 6.90A 7.10 -.30 7.40 1440 ---- ---- 7.40A 7.40A 7.60 -.40 8.00 1450 ---- ---- 7.90A 7.90A 8.10 -.40 8.50 4 1460 ---- ---- 8.50A 8.50A 8.70 -.40 9.10 1470 ---- ---- 9.10A 9.10A 9.30 -.50 9.80 1475 ---- ---- 9.40A 9.40A 9.70 -.40 10.10 1480 ---- ---- 9.80A 9.80A 10.00 -.50 10.50 1490 ---- ---- 10.50A 10.50A 10.80 -.40 11.20 1495 ---- ---- 10.80A 10.80A 11.20 -.40 11.60 1500 ---- ---- 11.20A 11.20A 11.60 -.40 12.00 1505 ---- ---- 11.60A 11.60A 12.00 -.40 12.40 1510 ---- ---- 12.00A 12.00A 12.40 -.50 12.90 1515 ---- ---- 12.50A 12.50A 12.90 -.40 13.30 1520 ---- ---- 12.90A 12.90A 13.30 -.50 13.80 1 1525 ---- ---- 13.40A 13.40A 13.80 -.50 14.30 1 1530 ---- ---- 13.80A 13.80A 14.30 -.50 14.80 31 1535 ---- ---- 14.30A 14.30A 14.80 -.50 15.30 1540 ---- ---- 14.80A 14.80A 15.40 -.50 15.90 1545 ---- ---- 15.40A 15.40A 15.90 -.60 16.50 19 1550 ---- ---- 15.90A 15.90A 16.50 -.60 17.10 10 1555 ---- ---- 16.50A 16.50A 17.10 -.60 17.70 1560 ---- ---- 17.10A 17.10A 17.70 -.60 18.30 36 1565 ---- ---- 17.70A 17.70A 18.40 -.60 19.00 1570 ---- ---- 18.30A 18.30A 19.00 -.70 19.70 1575 ---- ---- 19.00A 19.00A 19.70 -.70 20.40 1580 ---- ---- 19.60A 19.60A 20.40 -.70 21.10 1585 ---- ---- 20.30A 20.30A 21.20 -.70 21.90 1590 ---- ---- 21.00A 21.00A 21.90 -.80 22.70 1595 ---- ---- 21.80A 21.80A 22.70 -.80 23.50 1600 ---- ---- 22.50A 22.50A 23.50 -.90 24.40 586 1605 ---- ---- 23.30A 23.30A 24.40 -.80 25.20 1610 ---- ---- 24.20A 24.20A 25.20 -1.00 26.20 1615 ---- ---- 25.00A 25.00A 26.10 -1.00 27.10 1620 ---- ---- 25.90A 25.90A 27.00 -1.10 28.10 1625 ---- ---- 26.80A 26.80A 28.00 -1.10 29.10 1630 ---- ---- 27.80A 27.80A 29.00 -1.10 30.10 1 1635 ---- ---- 28.70A 28.70A 30.00 -1.20 31.20 1640 ---- ---- 29.70A 29.70A 31.00 -1.30 32.30 1645 ---- ---- 30.80A 30.80A 32.10 -1.30 33.40 2 1650 ---- ---- 31.80A 31.80A 33.20 -1.40 34.60 50 63 1655 ---- ---- 32.90A 32.90A 34.40 -1.40 35.80 1660 ---- ---- 34.10A 34.10A 35.60 -1.50 37.10 3 1665 ---- ---- 35.30A 35.30A 36.80 -1.60 38.40 1 1670 ---- ---- 36.50A 36.50A 38.10 -1.70 39.80 2 1675 ---- ---- 37.80A 37.80A 39.40 -1.80 41.20 1680 ---- ---- 39.10A 39.10A 40.80 -1.80 42.60 1685 ---- ---- 40.40A 40.40A 42.20 -1.90 44.10 1690 ---- ---- 41.80A 41.80A 43.60 -2.00 45.60 1695 ---- ---- 43.20A 43.20A 45.10 -2.10 47.20 1700 ---- ---- 44.70A 44.70A 46.70 -2.10 48.80 148 1705 ---- ---- 46.20A 46.20A 48.30 -2.20 50.50 1710 ---- ---- 47.80A 47.80A 49.90 -2.30 52.20 1715 ---- ---- 49.40A 49.40A 51.60 -2.40 54.00 1720 ---- ---- 51.10A 51.10A 53.40 -2.40 55.80 1725 ---- ---- 52.80A 52.80A 55.10 -2.50 57.60 1730 ---- ---- 54.50A 54.50A 57.00 -2.60 59.60 1735 ---- ---- 56.30A 56.30A 58.90 -2.60 61.50 1740 ---- ---- 58.20A 58.20A 60.80 -2.80 63.60 1745 ---- ---- 60.10A 60.10A 62.80 -2.80 65.60 1750 ---- ---- 62.00A 62.00A 64.90 -2.90 67.80 14 1755 ---- ---- 63.90A 63.90A 67.00 -2.90 69.90 1760 ---- ---- 66.10A 66.10A 69.10 -3.10 72.20 1765 ---- ---- 68.30A 68.30A 71.30 -3.10 74.40 1770 ---- ---- 70.40A 70.40A 73.50 -3.20 76.70 3 1775 ---- ---- 72.70A 72.70A 75.80 -3.30 79.10 300 1780 ---- ---- 74.90A 74.90A 78.20 -3.30 81.50 1785 ---- ---- 77.30A 77.30A 80.60 -3.40 84.00 1790 ---- ---- 79.70A 79.70A 83.00 -3.50 86.50 1795 ---- ---- 82.10A 82.10A 85.50 -3.60 89.10 1800 ---- ---- 84.60A 84.60A 88.00 -3.70 91.70 35 174 1805 ---- ---- 87.10A 87.10A 90.60 -3.80 94.40 1810 ---- ---- 89.70A 89.70A 93.30 -3.80 97.10 1815 ---- ---- 92.40A 92.40A 95.90 -4.00 99.90 1820 ---- ---- 95.10A 95.10A 98.70 -4.00 102.70 1 1825 ---- ---- 97.80A 97.80A 101.50 -4.00 105.50 365 1830 ---- ---- 100.60A 100.60A 104.30 -4.20 108.50 1835 ---- 111.50B 103.50A 111.50B 107.20 -4.20 111.40 1840 ---- ---- 106.10A 106.10A 110.20 -4.30 114.50 1845 ---- 117.60B 109.30A 117.60B 113.20 -4.30 117.50 1850 ---- 120.80B 112.00A 120.80B 116.20 -4.50 120.70 1855 ---- 124.00B 115.30A 124.00B 119.30 -4.50 123.80 1860 ---- 127.10B 118.40A 127.10B 122.50 -4.50 127.00 1865 ---- ---- 121.50A 121.50A 125.70 -4.60 130.30 1870 ---- 133.70B 124.70A 133.70B 128.90 -4.70 133.60 1875 ---- ---- 127.90A 127.90A 132.20 -4.80 137.00 1880 ---- ---- 131.10A 131.10A 135.50 -4.90 140.40 1885 ---- ---- 134.40A 134.40A 138.90 -4.90 143.80 1890 ---- ---- 137.70A 137.70A 142.30 -5.00 147.30 1895 ---- ---- 141.10A 141.10A 145.80 -5.00 150.80 1900 ---- ---- 144.30A 144.30A 149.20 -5.10 154.30 10 1905 ---- ---- 148.20A 148.20A 152.80 -5.10 157.90 1 1910 ---- ---- 151.70A 151.70A 156.30 -5.20 161.50 1 1915 ---- ---- 155.30A 155.30A 159.90 -5.30 165.20 2 1920 ---- ---- 158.80A 158.80A 163.60 -5.30 168.90 1925 ---- ---- 162.50A 162.50A 167.20 -5.40 172.60 1930 ---- ---- 166.10A 166.10A 170.90 -5.50 176.40 1935 ---- ---- 169.80A 169.80A 174.70 -5.50 180.20 1940 ---- ---- 173.50A 173.50A 178.40 -5.60 184.00 1945 ---- ---- 177.20A 177.20A 182.20 -5.60 187.80 1950 ---- ---- 181.00A 181.00A 186.00 -5.70 191.70 1955 ---- ---- 184.80A 184.80A 189.90 -5.70 195.60 1960 ---- ---- 188.70A 188.70A 193.70 -5.80 199.50 1965 ---- ---- 192.50A 192.50A 197.60 -5.90 203.50 1970 ---- ---- 196.40A 196.40A 201.60 -5.90 207.50 1975 ---- ---- 200.40A 200.40A 205.50 -6.00 211.50 1980 ---- ---- 204.30A 204.30A 209.50 -6.00 215.50 1985 ---- ---- 208.30A 208.30A 213.50 -6.00 219.50 1990 ---- ---- 212.30A 212.30A 217.50 -6.10 223.60 1995 ---- ---- 216.30A 216.30A 221.60 -6.10 227.70 2000 ---- ---- 220.40A 220.40A 225.60 -6.20 231.80 2005 ---- ---- 224.40A 224.40A 229.70 -6.30 236.00 2010 ---- ---- 228.50A 228.50A 233.90 -6.20 240.10 2015 ---- ---- 232.70A 232.70A 238.00 -6.30 244.30 2020 ---- ---- 236.80A 236.80A 242.20 -6.30 248.50 2025 ---- ---- 241.00A 241.00A 246.30 -6.40 252.70 2030 ---- ---- 245.10A 245.10A 250.50 -6.50 257.00 2035 ---- ---- 249.30A 249.30A 254.70 -6.50 261.20 2040 ---- ---- 253.60A 253.60A 259.00 -6.50 265.50 2045 ---- ---- 257.80A 257.80A 263.20 -6.60 269.80 2050 ---- ---- 262.10A 262.10A 267.50 -6.60 274.10 2055 ---- ---- 266.30A 266.30A 271.80 -6.60 278.40 2060 ---- ---- 270.60A 270.60A 276.10 -6.70 282.80 2065 ---- ---- 274.90A 274.90A 280.40 -6.70 287.10 2070 ---- ---- 279.30A 279.30A 284.70 -6.80 291.50 2075 ---- ---- 283.60A 283.60A 289.10 -6.80 295.90 2080 ---- ---- 288.00A 288.00A 293.50 -6.80 300.30 2085 ---- ---- 292.30A 292.30A 297.80 -6.90 304.70 2090 ---- ---- 296.70A 296.70A 302.20 -6.90 309.10 2095 ---- ---- 301.10A 301.10A 306.70 -6.90 313.60 2100 ---- ---- 305.50A 305.50A 311.10 -6.90 318.00 2105 ---- ---- 310.00A 310.00A 315.50 -7.00 322.50 2110 ---- ---- 314.40A 314.40A 320.00 -7.00 327.00 2115 ---- ---- 318.90A 318.90A 324.40 -7.10 331.50 2120 ---- ---- 323.30A 323.30A 328.90 -7.10 336.00 2125 ---- ---- 327.80A 327.80A 333.40 -7.10 340.50 2130 ---- ---- 332.30A 332.30A 337.90 -7.10 345.00 2135 ---- ---- 336.70A 336.70A 342.40 -7.10 349.50 2140 ---- ---- 341.10A 341.10A 346.90 -7.20 354.10 2145 ---- ---- 345.80A 345.80A 351.50 -7.10 358.60 2150 ---- ---- 350.40A 350.40A 356.00 -7.20 363.20 2155 362.30 362.30 354.90A 362.60B 360.60 -7.20 1 367.80 2160 ---- ---- 359.50A 359.50A 365.10 -7.30 372.40 2165 ---- ---- 364.00A 364.00A 369.70 -7.30 377.00 2170 ---- ---- 368.60A 368.60A 374.30 -7.30 381.60 2175 ---- ---- 373.20A 373.20A 378.90 -7.30 386.20 2180 ---- ---- 377.80A 377.80A 383.50 -7.30 390.80 2185 ---- ---- 382.40A 382.40A 388.10 -7.30 395.40 2190 ---- ---- 387.00A 387.00A 392.70 -7.40 400.10 2195 ---- ---- 391.60A 391.60A 397.30 -7.40 404.70 2200 ---- ---- 396.20A 396.20A 402.00 -7.40 409.40 2205 ---- ---- 400.90A 400.90A 406.60 -7.40 414.00 2210 ---- ---- 405.50A 405.50A 411.30 -7.40 418.70 2215 ---- ---- 410.20A 410.20A 415.90 -7.50 423.40 2 2220 ---- ---- 414.90A 414.90A 420.60 -7.40 428.00 1 2225 ---- ---- 419.50A 419.50A 425.30 -7.40 432.70 2230 ---- ---- 424.20A 424.20A 430.00 -7.40 437.40 2235 ---- ---- 428.90A 428.90A 434.60 -7.50 442.10 3 2240 ---- ---- 433.60A 433.60A 439.30 -7.60 446.90 2245 ---- ---- 438.30A 438.30A 444.10 -7.50 451.60 2250 ---- ---- 443.00A 443.00A 448.80 -7.50 456.30 2255 ---- ---- 447.70A 447.70A 453.50 -7.50 461.00 2260 ---- ---- 452.40A 452.40A 458.20 -7.60 465.80 2265 ---- ---- 457.10A 457.10A 462.90 -7.60 470.50 2270 ---- ---- 461.80A 461.80A 467.70 -7.60 475.30 2275 ---- ---- 466.60A 466.60A 472.40 -7.60 480.00 2280 ---- ---- 471.30A 471.30A 477.20 -7.60 484.80 2290 ---- ---- 480.80A 480.80A 486.70 -7.60 494.30 2300 ---- ---- 490.30A 490.30A 496.20 -7.70 503.90 2310 ---- ---- 500.00A 500.00A 505.80 -7.60 513.40 2 2320 ---- ---- 509.90A 509.90A 515.30 -7.70 523.00 2325 ---- ---- 514.20A 514.20A 520.10 -7.80 527.90 2330 ---- ---- 519.50A 519.50A 524.90 -7.80 532.70 2340 ---- ---- 529.10A 529.10A 534.50 -7.80 542.30 2350 ---- ---- 538.20A 538.20A 544.20 -7.80 552.00 2360 ---- ---- 548.30A 548.30A 553.80 -7.80 561.60 2370 ---- ---- 557.80A 557.80A 563.50 -7.80 571.30 2 2375 ---- ---- 562.30A 562.30A 568.30 -7.90 576.20 2 2380 ---- ---- 567.70A 567.70A 573.20 -7.80 581.00 1 2400 ---- ---- 586.50A 586.50A 592.60 -7.90 600.50 6 2425 ---- ---- 610.70A 610.70A 617.00 -7.90 624.90 2450 ---- ---- 635.10A 635.10A 641.40 -8.00 649.40 1 2475 ---- ---- 659.50A 659.50A 666.00 -8.00 674.00 2500 ---- ---- 684.00A 684.00A 690.60 -8.10 698.70 3 2525 ---- ---- 708.60A 708.60A 715.30 -8.10 723.40 2550 ---- ---- 733.20A 733.20A 740.10 -8.10 748.20 2575 ---- ---- 757.90A 757.90A 764.90 -8.20 773.10 2600 ---- ---- 782.60A 782.60A 789.80 -8.20 798.00 3000 ---- ---- 1185.40A 1185.40A 1189.80 -8.20 1198.00 4000 ---- ---- 2186.20A 2186.20A 2189.80 -8.20 2198.00 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.90 UNCH 1.90 1225 ---- ---- ---- ---- 2.30 UNCH 2.30 1250 ---- ---- ---- ---- 2.70 UNCH 2.70 1275 ---- ---- ---- ---- 3.10 -.10 3.20 1300 ---- ---- ---- ---- 3.70 UNCH 3.70 1325 ---- ---- 4.30A 4.30A 4.30 -.10 4.40 1350 ---- ---- 5.00A 5.00A 5.00 -.10 5.10 1375 ---- ---- 5.80A 5.80A 5.90 -.10 6.00 25 1400 6.90 6.90 6.80A 6.90 6.90 -.20 55 7.10 25 1410 ---- ---- 7.30A 7.30A 7.40 -.10 7.50 1420 ---- ---- 7.80A 7.80A 7.80 -.20 8.00 1425 ---- ---- 8.10A 8.10A 8.10 -.20 8.30 1430 ---- ---- 8.30A 8.30A 8.40 -.20 8.60 1440 ---- ---- 8.80A 8.80A 8.90 -.30 9.20 1450 ---- ---- 9.40A 9.40A 9.50 -.30 9.80 1460 ---- ---- 10.00A 10.00A 10.10 -.30 10.40 1470 ---- ---- 10.70A 10.70A 10.80 -.30 11.10 1475 ---- ---- 11.00A 11.00A 11.20 -.30 11.50 1480 ---- ---- 11.40A 11.40A 11.60 -.30 11.90 1490 ---- ---- 12.10A 12.10A 12.30 -.40 12.70 1500 ---- ---- 12.90A 12.90A 13.20 -.30 13.50 1505 ---- ---- 13.40A 13.40A 13.60 -.40 14.00 1510 ---- ---- 13.80A 13.80A 14.10 -.30 14.40 1515 ---- ---- 14.20A 14.20A 14.50 -.40 14.90 1520 ---- ---- 14.70A 14.70A 15.00 -.40 15.40 1525 ---- ---- 15.20A 15.20A 15.50 -.50 16.00 1530 ---- ---- 15.70A 15.70A 16.00 -.50 16.50 1535 ---- ---- 16.20A 16.20A 16.60 -.50 17.10 1540 ---- ---- 16.70A 16.70A 17.10 -.50 17.60 1545 ---- ---- 17.30A 17.30A 17.70 -.50 18.20 1550 ---- ---- 17.80A 17.80A 18.30 -.60 18.90 1150 1555 ---- ---- 18.40A 18.40A 18.90 -.60 19.50 1560 ---- ---- 19.00A 19.00A 19.60 -.50 20.10 2 1565 ---- ---- 19.60A 19.60A 20.20 -.60 20.80 1570 ---- ---- 20.30A 20.30A 20.90 -.60 21.50 1575 ---- ---- 20.90A 20.90A 21.60 -.70 22.30 1580 ---- ---- 21.60A 21.60A 22.30 -.70 23.00 1585 ---- ---- 22.30A 22.30A 23.00 -.80 23.80 1590 ---- ---- 23.00A 23.00A 23.80 -.80 24.60 1595 ---- ---- 23.80A 23.80A 24.60 -.80 25.40 1600 ---- ---- 24.60A 24.60A 25.40 -.80 26.20 3 1605 ---- ---- 25.40A 25.40A 26.20 -.90 27.10 1610 ---- ---- 26.20A 26.20A 27.10 -.90 28.00 1615 ---- ---- 27.00A 27.00A 28.00 -1.00 29.00 1620 ---- ---- 27.90A 27.90A 28.90 -1.00 29.90 1625 ---- ---- 28.80A 28.80A 29.90 -1.00 30.90 1630 ---- ---- 29.80A 29.80A 30.90 -1.00 31.90 1635 ---- ---- 30.70A 30.70A 31.90 -1.10 33.00 1640 ---- ---- 31.70A 31.70A 32.90 -1.20 34.10 1645 ---- ---- 32.80A 32.80A 34.00 -1.20 35.20 1650 ---- ---- 33.80A 33.80A 35.10 -1.20 36.30 1655 ---- ---- 34.90A 34.90A 36.20 -1.30 37.50 1660 ---- ---- 36.10A 36.10A 37.40 -1.40 38.80 74 1665 ---- ---- 37.20A 37.20A 38.60 -1.40 40.00 1670 ---- ---- 38.40A 38.40A 39.90 -1.40 41.30 1675 ---- ---- 39.70A 39.70A 41.20 -1.50 42.70 50 1680 ---- ---- 41.00A 41.00A 42.50 -1.60 44.10 1685 ---- ---- 42.30A 42.30A 43.90 -1.60 45.50 1690 ---- ---- 43.70A 43.70A 45.30 -1.70 47.00 1695 ---- ---- 45.10A 45.10A 46.80 -1.70 48.50 1700 ---- ---- 46.50A 46.50A 48.20 -1.80 50.00 1705 ---- ---- 48.00A 48.00A 49.80 -1.80 51.60 10 1710 ---- ---- 49.50A 49.50A 51.40 -1.90 53.30 1715 ---- ---- 51.10A 51.10A 53.00 -2.00 55.00 1720 ---- ---- 52.70A 52.70A 54.70 -2.00 56.70 1725 ---- ---- 54.30A 54.30A 56.40 -2.10 58.50 1730 ---- ---- 56.00A 56.00A 58.20 -2.10 60.30 1735 ---- ---- 57.80A 57.80A 60.00 -2.20 62.20 1 1740 ---- ---- 59.60A 59.60A 61.80 -2.30 64.10 1745 ---- ---- 61.40A 61.40A 63.70 -2.40 66.10 1750 ---- ---- 63.30A 63.30A 65.70 -2.40 68.10 1755 ---- ---- 65.20A 65.20A 67.70 -2.50 70.20 1760 ---- ---- 67.20A 67.20A 69.70 -2.60 72.30 1765 ---- ---- 69.20A 69.20A 71.80 -2.60 74.40 1770 ---- ---- 71.30A 71.30A 74.00 -2.70 76.70 1775 ---- ---- 73.40A 73.40A 76.10 -2.80 78.90 1780 ---- ---- 75.60A 75.60A 78.40 -2.80 81.20 1785 ---- ---- 77.80A 77.80A 80.70 -2.90 83.60 1790 ---- ---- 80.10A 80.10A 83.00 -3.00 86.00 1795 ---- ---- 82.40A 82.40A 85.40 -3.00 88.40 1800 ---- ---- 84.70A 84.70A 87.80 -3.10 90.90 1805 ---- ---- 87.10A 87.10A 90.30 -3.20 93.50 1810 ---- ---- 89.60A 89.60A 92.80 -3.30 96.10 1815 ---- ---- 92.10A 92.10A 95.40 -3.30 98.70 1820 ---- ---- 94.70A 94.70A 98.00 -3.40 101.40 1825 ---- ---- 97.30A 97.30A 100.70 -3.50 104.20 1830 ---- ---- 99.90A 99.90A 103.40 -3.50 106.90 1835 ---- ---- 102.60A 102.60A 106.10 -3.70 109.80 1840 ---- ---- 105.40A 105.40A 108.90 -3.70 112.60 1845 ---- ---- 108.10A 108.10A 111.80 -3.80 115.60 23 24 1850 ---- ---- 111.00A 111.00A 114.70 -3.80 118.50 1855 ---- ---- 113.90A 113.90A 117.60 -3.90 121.50 20 20 1860 ---- ---- 116.80A 116.80A 120.60 -4.00 124.60 1865 ---- ---- 119.70A 119.70A 123.60 -4.10 127.70 1870 ---- ---- 122.70A 122.70A 126.70 -4.10 130.80 1 1875 ---- ---- 125.80A 125.80A 129.80 -4.20 134.00 1880 ---- ---- 128.90A 128.90A 133.00 -4.20 137.20 1885 ---- ---- 132.00A 132.00A 136.20 -4.20 140.40 1 1890 ---- ---- 135.20A 135.20A 139.40 -4.30 143.70 1 1895 ---- ---- 138.40A 138.40A 142.70 -4.40 147.10 1900 ---- ---- 141.60A 141.60A 146.00 -4.40 150.40 12 1905 ---- ---- 144.90A 144.90A 149.30 -4.50 153.80 1 1910 ---- ---- 148.20A 148.20A 152.70 -4.60 157.30 1915 ---- ---- 151.60A 151.60A 156.20 -4.60 160.80 1 1920 ---- ---- 155.00A 155.00A 159.60 -4.70 164.30 1 1925 ---- ---- 158.40A 158.40A 163.10 -4.70 167.80 1 1930 ---- ---- 162.00A 162.00A 166.70 -4.70 171.40 1 1935 ---- ---- 165.60A 165.60A 170.20 -4.80 175.00 1 1940 ---- ---- 169.10A 169.10A 173.80 -4.90 178.70 1 3 1945 ---- ---- 172.70A 172.70A 177.40 -5.00 182.40 2 1950 ---- ---- 176.30A 176.30A 181.10 -5.00 186.10 1955 ---- ---- 180.00A 180.00A 184.80 -5.00 189.80 1960 ---- ---- 183.60A 183.60A 188.50 -5.10 193.60 1965 ---- ---- 187.30A 187.30A 192.30 -5.10 197.40 1970 ---- ---- 191.10A 191.10A 196.00 -5.20 201.20 1975 ---- ---- 194.80A 194.80A 199.80 -5.20 205.00 1980 ---- ---- 198.60A 198.60A 203.70 -5.20 208.90 1985 ---- ---- 202.50A 202.50A 207.50 -5.30 212.80 1990 ---- ---- 206.30A 206.30A 211.40 -5.30 216.70 1995 ---- ---- 210.20A 210.20A 215.30 -5.40 220.70 2000 ---- ---- 214.10A 214.10A 219.30 -5.40 224.70 2005 ---- ---- 218.00A 218.00A 223.20 -5.50 228.70 2010 ---- ---- 222.00A 222.00A 227.20 -5.50 232.70 2015 ---- ---- 225.90A 225.90A 231.20 -5.50 236.70 2020 ---- ---- 229.90A 229.90A 235.20 -5.60 240.80 2025 ---- ---- 234.00A 234.00A 239.30 -5.60 244.90 2030 ---- ---- 238.00A 238.00A 243.30 -5.70 249.00 2035 ---- ---- 242.10A 242.10A 247.40 -5.70 253.10 2040 ---- ---- 246.10A 246.10A 251.50 -5.70 257.20 2045 ---- ---- 250.30A 250.30A 255.60 -5.80 261.40 2050 ---- ---- 254.40A 254.40A 259.80 -5.80 265.60 2055 ---- ---- 258.50A 258.50A 263.90 -5.90 269.80 2060 ---- ---- 262.70A 262.70A 268.10 -5.90 274.00 2065 ---- ---- 266.90A 266.90A 272.30 -5.90 278.20 2070 ---- ---- 271.10A 271.10A 276.50 -6.00 282.50 2075 ---- ---- 275.30A 275.30A 280.80 -5.90 286.70 2080 ---- ---- 279.50A 279.50A 285.00 -6.00 291.00 2085 ---- ---- 283.80A 283.80A 289.30 -6.00 295.30 2090 ---- ---- 288.00A 288.00A 293.50 -6.10 299.60 2095 ---- ---- 292.30A 292.30A 297.80 -6.10 303.90 2100 ---- ---- 296.60A 296.60A 302.20 -6.10 308.30 2105 ---- ---- 300.90A 300.90A 306.50 -6.10 312.60 2110 ---- ---- 305.30A 305.30A 310.80 -6.20 317.00 2115 ---- ---- 309.60A 309.60A 315.20 -6.20 321.40 2120 ---- ---- 314.00A 314.00A 319.50 -6.30 325.80 2125 ---- ---- 318.30A 318.30A 323.90 -6.30 330.20 2130 ---- ---- 322.70A 322.70A 328.30 -6.30 334.60 2135 ---- ---- 327.10A 327.10A 332.70 -6.30 339.00 2140 ---- ---- 331.50A 331.50A 337.10 -6.40 343.50 2145 ---- ---- 336.00A 336.00A 341.50 -6.40 347.90 2150 ---- ---- 340.40A 340.40A 346.00 -6.40 352.40 2155 ---- ---- 344.80A 344.80A 350.40 -6.50 356.90 2160 ---- ---- 349.30A 349.30A 354.90 -6.50 361.40 2165 ---- ---- 353.80A 353.80A 359.40 -6.50 365.90 2170 ---- ---- 358.30A 358.30A 363.90 -6.50 370.40 2175 ---- ---- 362.80A 362.80A 368.40 -6.50 374.90 2180 ---- ---- 367.30A 367.30A 372.90 -6.50 379.40 2185 ---- ---- 371.80A 371.80A 377.40 -6.60 384.00 2190 ---- ---- 376.30A 376.30A 381.90 -6.60 388.50 2195 ---- ---- 380.80A 380.80A 386.40 -6.70 393.10 2200 ---- ---- 385.40A 385.40A 391.00 -6.60 397.60 7 2205 ---- ---- 389.90A 389.90A 395.50 -6.70 402.20 2210 ---- ---- 394.50A 394.50A 400.10 -6.70 406.80 2215 ---- ---- 399.00A 399.00A 404.70 -6.70 411.40 2220 ---- ---- 403.60A 403.60A 409.30 -6.70 416.00 2225 ---- ---- 408.20A 408.20A 413.80 -6.80 420.60 2230 ---- ---- 412.80A 412.80A 418.40 -6.80 425.20 2235 ---- ---- 417.40A 417.40A 423.00 -6.80 429.80 2240 ---- ---- 422.00A 422.00A 427.70 -6.80 434.50 2245 ---- ---- 426.60A 426.60A 432.30 -6.80 439.10 2250 ---- ---- 431.30A 431.30A 436.90 -6.90 443.80 1 2255 ---- ---- 435.90A 435.90A 441.50 -6.90 448.40 2260 ---- ---- 440.50A 440.50A 446.20 -6.90 453.10 2265 ---- ---- 445.20A 445.20A 450.80 -6.90 457.70 2270 ---- ---- 449.80A 449.80A 455.50 -6.90 462.40 2275 ---- ---- 454.50A 454.50A 460.20 -6.90 467.10 2 2280 ---- ---- 459.20A 459.20A 464.80 -7.00 471.80 2290 ---- ---- 468.50A 468.50A 474.20 -7.00 481.20 2300 ---- ---- 477.90A 477.90A 483.60 -7.00 490.60 2310 ---- ---- 487.30A 487.30A 493.00 -7.00 500.00 2320 ---- ---- 496.70A 496.70A 502.40 -7.10 509.50 2325 ---- ---- 501.40A 501.40A 507.20 -7.10 514.30 2330 ---- ---- 506.10A 506.10A 511.90 -7.10 519.00 2340 ---- ---- 515.60A 515.60A 521.40 -7.10 528.50 2350 ---- ---- 525.10A 525.10A 530.90 -7.10 538.00 2360 ---- ---- 534.60A 534.60A 540.40 -7.20 547.60 2370 ---- ---- 545.00A 545.00A 549.90 -7.30 557.20 2375 ---- ---- 548.90A 548.90A 554.70 -7.30 562.00 2380 ---- ---- 554.60A 554.60A 559.50 -7.30 566.80 2400 ---- ---- 572.80A 572.80A 578.70 -7.30 586.00 2425 ---- ---- 596.80A 596.80A 602.80 -7.30 610.10 2450 ---- ---- 621.00A 621.00A 627.00 -7.40 634.40 2475 ---- ---- 645.20A 645.20A 651.20 -7.50 658.70 2490 ---- ---- 661.30A 661.30A 665.90 -7.40 673.30 2500 ---- ---- 669.50A 669.50A 675.60 -7.50 683.10 2525 ---- ---- 693.80A 693.80A 700.10 -7.50 707.60 2550 ---- ---- 718.20A 718.20A 724.60 -7.60 732.20 2575 ---- ---- 742.70A 742.70A 749.20 -7.60 756.80 3000 ---- ---- 1169.50A 1169.50A 1173.40 -7.70 1181.10 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 2.40 +.10 2.30 2 2 1225 ---- ---- ---- ---- 2.90 +.20 2.70 1250 ---- ---- ---- ---- 3.30 UNCH 3.30 1275 ---- ---- ---- ---- 3.90 UNCH 3.90 1300 ---- ---- ---- ---- 4.50 -.10 4.60 1325 ---- ---- ---- ---- 5.30 -.10 5.40 1350 ---- ---- ---- ---- 6.10 -.20 6.30 1375 ---- ---- 7.30A 7.30A 7.20 -.20 7.40 1400 ---- ---- ---- ---- 8.30 -.30 8.60 1410 ---- ---- ---- ---- 8.90 -.30 9.20 1420 ---- ---- 9.70A 9.70A 9.40 -.40 9.80 1425 ---- ---- 10.00A 10.00A 9.70 -.40 10.10 1430 ---- ---- 10.30A 10.30A 10.00 -.40 10.40 1440 ---- ---- 10.90A 10.90A 10.70 -.40 11.10 1450 ---- ---- 11.60A 11.60A 11.40 -.40 11.80 1460 ---- ---- 12.30A 12.30A 12.10 -.40 12.50 1470 ---- ---- 13.00A 13.00A 12.90 -.40 13.30 1475 ---- ---- 13.40A 13.40A 13.30 -.40 13.70 1480 ---- ---- 13.80A 13.80A 13.70 -.50 14.20 1490 ---- ---- 14.70A 14.70A 14.60 -.50 15.10 1500 ---- ---- 15.60A 15.60A 15.50 -.50 16.00 1505 ---- ---- 16.00A 16.00A 16.00 -.50 16.50 1510 ---- ---- 16.50A 16.50A 16.50 -.50 17.00 1515 ---- ---- 17.00A 17.00A 17.00 -.60 17.60 1520 ---- ---- 17.50A 17.50A 17.60 -.50 18.10 1525 ---- ---- 18.10A 18.10A 18.10 -.60 18.70 1530 ---- ---- 18.60A 18.60A 18.70 -.60 19.30 1535 ---- ---- 19.20A 19.20A 19.30 -.60 19.90 1540 ---- ---- 19.80A 19.80A 19.90 -.60 20.50 1545 ---- ---- 20.40A 20.40A 20.60 -.50 21.10 1550 ---- ---- 21.00A 21.00A 21.20 -.60 21.80 1555 ---- ---- 21.60A 21.60A 21.90 -.60 22.50 1560 ---- ---- 22.30A 22.30A 22.60 -.60 23.20 420 1565 ---- ---- 23.00A 23.00A 23.30 -.60 23.90 1570 ---- ---- 23.70A 23.70A 24.00 -.70 24.70 1575 ---- ---- 24.40A 24.40A 24.80 -.70 25.50 1580 ---- ---- 25.20A 25.20A 25.60 -.70 26.30 1585 ---- ---- 25.90A 25.90A 26.40 -.70 27.10 1590 ---- ---- 26.70A 26.70A 27.20 -.80 28.00 1595 ---- ---- 27.50A 27.50A 28.10 -.70 28.80 1600 ---- ---- 28.40A 28.40A 28.90 -.90 29.80 1605 ---- ---- 29.30A 29.30A 29.90 -.80 30.70 1610 ---- ---- 30.20A 30.20A 30.80 -.90 31.70 1615 ---- ---- 31.10A 31.10A 31.80 -.90 32.70 1620 ---- ---- 32.00A 32.00A 32.80 -.90 33.70 1625 ---- ---- 33.00A 33.00A 33.80 -.90 34.70 1630 ---- ---- 34.00A 34.00A 34.80 -1.00 35.80 1635 ---- ---- 35.10A 35.10A 35.90 -1.00 36.90 1640 ---- ---- 36.10A 36.10A 37.00 -1.10 38.10 1645 ---- ---- 37.30A 37.30A 38.20 -1.10 39.30 1650 ---- ---- 38.40A 38.40A 39.40 -1.10 40.50 1655 ---- ---- 39.60A 39.60A 40.60 -1.20 41.80 1660 ---- ---- 40.80A 40.80A 41.80 -1.30 43.10 1665 ---- ---- 42.00A 42.00A 43.10 -1.30 44.40 1670 ---- ---- 43.30A 43.30A 44.40 -1.40 45.80 1675 ---- ---- 44.60A 44.60A 45.80 -1.40 47.20 1680 ---- ---- 45.90A 45.90A 47.20 -1.50 48.70 1685 ---- ---- 47.40A 47.40A 48.60 -1.50 50.10 1690 ---- ---- 48.80A 48.80A 50.10 -1.60 51.70 1695 ---- ---- 50.30A 50.30A 51.60 -1.70 53.30 1700 ---- ---- 51.80A 51.80A 53.20 -1.70 54.90 1 2 1705 ---- ---- 53.40A 53.40A 54.80 -1.70 56.50 1710 ---- ---- 54.90A 54.90A 56.40 -1.80 58.20 1715 ---- ---- 56.60A 56.60A 58.10 -1.90 60.00 1720 ---- ---- 58.30A 58.30A 59.80 -2.00 61.80 1725 ---- ---- 60.00A 60.00A 61.60 -2.00 63.60 1730 ---- ---- 61.70A 61.70A 63.40 -2.10 65.50 1735 ---- ---- 63.60A 63.60A 65.30 -2.10 67.40 1740 ---- ---- 65.40A 65.40A 67.20 -2.20 69.40 1745 ---- ---- 67.30A 67.30A 69.10 -2.30 71.40 1750 ---- ---- 69.20A 69.20A 71.10 -2.40 73.50 1755 ---- ---- 71.20A 71.20A 73.20 -2.40 75.60 1760 ---- ---- 73.30A 73.30A 75.30 -2.40 77.70 1765 ---- ---- 75.30A 75.30A 77.40 -2.50 79.90 1770 ---- ---- 77.50A 77.50A 79.60 -2.60 82.20 1775 ---- ---- 79.60A 79.60A 81.80 -2.70 84.50 1780 ---- ---- 81.80A 81.80A 84.10 -2.70 86.80 1785 ---- ---- 84.10A 84.10A 86.40 -2.80 89.20 1790 ---- ---- 86.40A 86.40A 88.70 -3.00 91.70 1795 ---- ---- 88.80A 88.80A 91.20 -3.00 94.20 1800 ---- ---- 91.20A 91.20A 93.60 -3.10 96.70 1805 ---- ---- 93.60A 93.60A 96.10 -3.20 99.30 1810 ---- ---- 96.10A 96.10A 98.60 -3.30 101.90 1815 ---- ---- 98.60A 98.60A 101.20 -3.30 104.50 1820 ---- ---- 101.20A 101.20A 103.90 -3.30 107.20 1 1825 ---- ---- 103.80A 103.80A 106.50 -3.50 110.00 1830 ---- ---- 106.50A 106.50A 109.30 -3.50 112.80 1835 ---- ---- 109.20A 109.20A 112.00 -3.60 115.60 1840 ---- ---- 111.90A 111.90A 114.80 -3.70 118.50 210 1845 ---- ---- 114.70A 114.70A 117.70 -3.70 121.40 1850 ---- ---- 117.60A 117.60A 120.60 -3.80 124.40 1855 ---- ---- 120.40A 120.40A 123.50 -3.90 127.40 1860 ---- ---- 123.40A 123.40A 126.50 -3.90 130.40 1865 ---- ---- 126.30A 126.30A 129.50 -4.00 133.50 1870 ---- ---- 129.30A 129.30A 132.60 -4.00 136.60 1875 ---- ---- 132.40A 132.40A 135.70 -4.10 139.80 1880 ---- ---- 135.50A 135.50A 138.80 -4.20 143.00 1885 ---- ---- 138.60A 138.60A 142.00 -4.20 146.20 1890 ---- ---- 141.70A 141.70A 145.20 -4.30 149.50 1895 ---- ---- 144.90A 144.90A 148.40 -4.40 152.80 1900 ---- ---- 148.20A 148.20A 151.70 -4.50 156.20 1905 ---- ---- 151.50A 151.50A 155.00 -4.60 159.60 1910 ---- ---- 154.80A 154.80A 158.40 -4.60 163.00 1915 ---- ---- 158.10A 158.10A 161.80 -4.60 166.40 1920 ---- ---- 161.50A 161.50A 165.20 -4.70 169.90 1925 ---- ---- 164.90A 164.90A 168.70 -4.70 173.40 1930 ---- ---- 168.40A 168.40A 172.20 -4.80 177.00 1935 ---- ---- 171.80A 171.80A 175.70 -4.90 180.60 1940 ---- ---- 175.40A 175.40A 179.20 -5.00 184.20 1945 ---- ---- 178.90A 178.90A 182.80 -5.00 187.80 1950 ---- ---- 182.50A 182.50A 186.40 -5.10 191.50 1955 ---- ---- 186.10A 186.10A 190.10 -5.10 195.20 1960 ---- ---- 189.70A 189.70A 193.80 -5.10 198.90 1965 ---- ---- 193.40A 193.40A 197.50 -5.10 202.60 1970 ---- ---- 197.10A 197.10A 201.20 -5.20 206.40 1975 ---- ---- 200.80A 200.80A 204.90 -5.30 210.20 1980 ---- ---- 204.60A 204.60A 208.70 -5.30 214.00 1985 ---- ---- 208.30A 208.30A 212.50 -5.40 217.90 1990 ---- ---- 212.10A 212.10A 216.30 -5.50 221.80 1995 ---- ---- 216.00A 216.00A 220.20 -5.50 225.70 2000 ---- ---- 219.80A 219.80A 224.10 -5.50 229.60 2005 ---- ---- 223.70A 223.70A 228.00 -5.50 233.50 2010 ---- ---- 227.60A 227.60A 231.90 -5.60 237.50 2015 ---- ---- 231.50A 231.50A 235.80 -5.70 241.50 2020 ---- ---- 235.40A 235.40A 239.80 -5.70 245.50 1 2025 ---- ---- 239.40A 239.40A 243.80 -5.70 249.50 2030 ---- ---- 243.40A 243.40A 247.80 -5.80 253.60 2035 ---- ---- 247.40A 247.40A 251.90 -5.70 257.60 2040 ---- ---- 251.40A 251.40A 255.90 -5.80 261.70 2045 ---- ---- 255.50A 255.50A 260.00 -5.80 265.80 2050 ---- ---- 259.60A 259.60A 264.10 -5.90 270.00 2055 ---- ---- 263.60A 263.60A 268.20 -5.90 274.10 2060 ---- ---- 267.80A 267.80A 272.30 -6.00 278.30 2065 ---- ---- 271.90A 271.90A 276.40 -6.00 282.40 2070 ---- ---- 276.00A 276.00A 280.60 -6.00 286.60 2075 ---- ---- 280.20A 280.20A 284.80 -6.00 290.80 2080 ---- ---- 284.40A 284.40A 289.00 -6.10 295.10 2085 ---- ---- 288.60A 288.60A 293.20 -6.10 299.30 2090 ---- ---- 292.80A 292.80A 297.40 -6.20 303.60 2095 ---- ---- 297.00A 297.00A 301.70 -6.10 307.80 2100 ---- ---- 301.30A 301.30A 305.90 -6.20 312.10 2105 ---- ---- 305.50A 305.50A 310.20 -6.20 316.40 2110 ---- ---- 309.80A 309.80A 314.50 -6.30 320.80 2115 ---- ---- 314.10A 314.10A 318.80 -6.30 325.10 2120 ---- ---- 318.40A 318.40A 323.10 -6.30 329.40 2125 ---- ---- 322.70A 322.70A 327.50 -6.30 333.80 2130 ---- ---- 327.10A 327.10A 331.80 -6.40 338.20 2135 ---- ---- 331.40A 331.40A 336.20 -6.30 342.50 2140 ---- ---- 335.80A 335.80A 340.60 -6.30 346.90 2145 ---- ---- 340.10A 340.10A 344.90 -6.40 351.30 2150 ---- ---- 344.50A 344.50A 349.30 -6.50 355.80 2155 ---- ---- 348.90A 348.90A 353.70 -6.50 360.20 2160 ---- ---- 353.30A 353.30A 358.20 -6.40 364.60 2165 ---- ---- 357.80A 357.80A 362.60 -6.50 369.10 2170 ---- ---- 362.20A 362.20A 367.00 -6.60 373.60 2175 ---- ---- 366.60A 366.60A 371.50 -6.50 378.00 2180 ---- ---- 371.10A 371.10A 376.00 -6.50 382.50 2185 ---- ---- 375.60A 375.60A 380.40 -6.60 387.00 2190 ---- ---- 380.00A 380.00A 384.90 -6.60 391.50 2195 ---- ---- 384.50A 384.50A 389.40 -6.60 396.00 2200 ---- ---- 389.00A 389.00A 393.90 -6.60 400.50 2205 ---- ---- 393.50A 393.50A 398.50 -6.60 405.10 2210 ---- ---- 398.00A 398.00A 403.00 -6.60 409.60 2215 ---- ---- 402.60A 402.60A 407.50 -6.70 414.20 2220 ---- ---- 407.10A 407.10A 412.10 -6.60 418.70 2225 ---- ---- 411.60A 411.60A 416.60 -6.70 423.30 2230 ---- ---- 416.20A 416.20A 421.20 -6.70 427.90 2235 ---- ---- 420.70A 420.70A 425.70 -6.70 432.40 2240 ---- ---- 425.30A 425.30A 430.30 -6.70 437.00 2245 ---- ---- 429.90A 429.90A 434.90 -6.70 441.60 2250 ---- ---- 434.50A 434.50A 439.50 -6.70 446.20 2255 ---- ---- 439.10A 439.10A 444.10 -6.80 450.90 2260 ---- ---- 443.70A 443.70A 448.70 -6.80 455.50 2265 ---- ---- 448.30A 448.30A 453.30 -6.80 460.10 2270 ---- ---- 452.90A 452.90A 457.90 -6.80 464.70 2275 ---- ---- 457.50A 457.50A 462.60 -6.80 469.40 2280 ---- ---- 462.10A 462.10A 467.20 -6.80 474.00 2290 ---- ---- 471.40A 471.40A 476.50 -6.90 483.40 2300 ---- ---- 480.70A 480.70A 485.80 -6.90 492.70 2310 ---- ---- 490.00A 490.00A 495.10 -7.00 502.10 2320 ---- ---- 499.40A 499.40A 504.50 -7.00 511.50 2325 ---- ---- 504.10A 504.10A 509.20 -7.00 516.20 2330 ---- ---- 508.80A 508.80A 513.90 -7.00 520.90 2340 ---- ---- 518.20A 518.20A 523.30 -7.10 530.40 2350 ---- ---- 527.60A 527.60A 532.70 -7.10 539.80 2360 ---- ---- 537.00A 537.00A 542.20 -7.10 549.30 2370 ---- ---- 546.50A 546.50A 551.70 -7.10 558.80 2375 ---- ---- 551.20A 551.20A 556.40 -7.20 563.60 2380 ---- ---- 556.00A 556.00A 561.20 -7.10 568.30 2400 ---- ---- 575.00A 575.00A 580.20 -7.20 587.40 2425 ---- ---- 598.90A 598.90A 604.10 -7.30 611.40 2450 ---- ---- 622.80A 622.80A 628.20 -7.30 635.50 2475 ---- ---- 646.90A 646.90A 652.30 -7.40 659.70 2500 ---- ---- 671.00A 671.00A 676.60 -7.40 684.00 2525 ---- ---- 695.30A 695.30A 700.90 -7.50 708.40 2550 ---- ---- 719.60A 719.60A 725.40 -7.40 732.80 2575 ---- ---- 743.90A 743.90A 749.90 -7.50 757.40 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.80 +.30 1.50 1250 ---- ---- ---- ---- 2.30 +.30 2.00 1275 ---- ---- ---- ---- 3.00 +.40 2.60 1300 ---- ---- ---- ---- 3.80 +.50 3.30 1325 ---- ---- ---- ---- 4.80 +.60 4.20 1350 ---- ---- ---- ---- 6.00 +.60 5.40 1375 ---- ---- ---- ---- 7.50 +.80 6.70 1400 ---- ---- ---- ---- 9.20 +.90 8.30 1420 ---- ---- ---- ---- 10.80 +1.00 9.80 1425 ---- ---- ---- ---- 11.30 +1.00 10.30 1430 ---- ---- ---- ---- 11.70 +1.00 10.70 1440 ---- ---- ---- ---- 12.60 +1.00 11.60 1450 ---- ---- ---- ---- 13.60 +1.10 12.50 1460 ---- ---- ---- ---- 14.70 +1.20 13.50 1470 ---- ---- ---- ---- 15.80 +1.20 14.60 1475 ---- ---- ---- ---- 16.40 +1.20 15.20 1480 ---- ---- ---- ---- 17.00 +1.20 15.80 1490 ---- ---- ---- ---- 18.30 +1.30 17.00 1500 ---- ---- ---- ---- 19.60 +1.40 18.20 1510 ---- ---- ---- ---- 21.00 +1.40 19.60 1515 ---- ---- ---- ---- 21.70 +1.40 20.30 1520 ---- ---- ---- ---- 22.40 +1.40 21.00 1525 ---- ---- ---- ---- 23.20 +1.50 21.70 1530 ---- ---- ---- ---- 24.00 +1.60 22.40 1535 ---- ---- ---- ---- 24.80 +1.60 23.20 1540 ---- ---- ---- ---- 25.60 +1.60 24.00 1545 ---- ---- ---- ---- 26.40 +1.60 24.80 1550 ---- ---- ---- ---- 27.20 +1.60 25.60 1555 ---- ---- ---- ---- 28.10 +1.70 26.40 1560 ---- ---- ---- ---- 29.00 +1.70 27.30 1565 ---- ---- ---- ---- 29.90 +1.80 28.10 1570 ---- ---- ---- ---- 30.80 +1.80 29.00 1575 ---- ---- ---- ---- 31.70 +1.80 29.90 1580 ---- ---- ---- ---- 32.60 +1.80 30.80 1585 ---- ---- ---- ---- 33.60 +1.90 31.70 1590 ---- ---- ---- ---- 34.60 +1.90 32.70 1595 ---- ---- ---- ---- 35.60 +2.00 33.60 1600 ---- ---- ---- ---- 36.60 +2.00 34.60 1605 ---- ---- ---- ---- 37.60 +2.00 35.60 1610 ---- ---- ---- ---- 38.70 +2.10 36.60 1615 ---- ---- ---- ---- 39.70 +2.10 37.60 1620 ---- ---- ---- ---- 40.80 +2.10 38.70 1625 ---- ---- ---- ---- 41.90 +2.20 39.70 1630 ---- ---- ---- ---- 43.00 +2.20 40.80 1635 ---- ---- ---- ---- 44.10 +2.20 41.90 1640 ---- ---- ---- ---- 45.30 +2.30 43.00 1645 ---- ---- ---- ---- 46.50 +2.40 44.10 1650 ---- ---- ---- ---- 47.60 +2.30 45.30 1655 ---- ---- ---- ---- 48.90 +2.40 46.50 1660 ---- ---- ---- ---- 50.10 +2.40 47.70 1665 ---- ---- ---- ---- 51.30 +2.40 48.90 1670 ---- ---- ---- ---- 52.60 +2.40 50.20 1675 ---- ---- ---- ---- 53.90 +2.50 51.40 1680 ---- ---- ---- ---- 55.20 +2.40 52.80 1685 ---- ---- ---- ---- 56.60 +2.50 54.10 1690 ---- ---- ---- ---- 57.90 +2.40 55.50 1695 ---- ---- ---- ---- 59.30 +2.40 56.90 1700 ---- ---- ---- ---- 60.80 +2.40 58.40 1705 ---- ---- ---- ---- 62.20 +2.30 59.90 1710 ---- ---- ---- ---- 63.70 +2.30 61.40 1715 ---- ---- ---- ---- 65.20 +2.20 63.00 1720 ---- ---- ---- ---- 66.80 +2.20 64.60 1725 ---- ---- ---- ---- 68.30 +2.00 66.30 1730 ---- ---- ---- ---- 70.00 +2.00 68.00 1735 ---- ---- ---- ---- 71.60 +1.80 69.80 1740 ---- ---- ---- ---- 73.30 +1.70 71.60 1745 ---- ---- ---- ---- 75.00 +1.50 73.50 1750 ---- ---- ---- ---- 76.70 +1.30 75.40 1755 ---- ---- ---- ---- 78.50 +1.10 77.40 1760 ---- ---- ---- ---- 80.40 +.90 79.50 1765 ---- ---- ---- ---- 82.20 +.60 81.60 1770 ---- ---- ---- ---- 84.10 +.40 83.70 1775 ---- ---- ---- ---- 86.10 +.20 85.90 1780 ---- ---- ---- ---- 88.10 -.10 88.20 1785 ---- ---- ---- ---- 90.10 -.40 90.50 1790 ---- ---- ---- ---- 92.20 -.60 92.80 1795 ---- ---- ---- ---- 94.40 -.80 95.20 1800 ---- ---- ---- ---- 96.60 -1.10 97.70 1805 ---- ---- ---- ---- 98.80 -1.40 100.20 1810 ---- ---- ---- ---- 101.10 -1.70 102.80 1815 ---- ---- ---- ---- 103.40 -2.00 105.40 1820 ---- ---- ---- ---- 105.80 -2.20 108.00 1825 ---- ---- ---- ---- 108.30 -2.50 110.80 1830 ---- ---- ---- ---- 110.80 -2.70 113.50 1835 ---- ---- ---- ---- 113.30 -3.00 116.30 1840 ---- ---- ---- ---- 116.00 -3.20 119.20 1845 ---- ---- ---- ---- 118.60 -3.50 122.10 1850 ---- ---- ---- ---- 121.40 -3.60 125.00 1855 ---- ---- ---- ---- 124.20 -3.80 128.00 1860 ---- ---- ---- ---- 127.00 -4.00 131.00 1865 ---- ---- ---- ---- 129.90 -4.20 134.10 1870 ---- ---- ---- ---- 132.90 -4.30 137.20 1875 ---- ---- ---- ---- 135.90 -4.50 140.40 1880 ---- ---- ---- ---- 139.00 -4.60 143.60 1885 ---- ---- ---- ---- 142.10 -4.70 146.80 1890 ---- ---- ---- ---- 145.30 -4.80 150.10 1895 ---- ---- ---- ---- 148.50 -4.90 153.40 1900 ---- ---- ---- ---- 151.80 -4.90 156.70 1905 ---- ---- ---- ---- 155.10 -5.00 160.10 1910 ---- ---- ---- ---- 158.50 -5.00 163.50 1915 ---- ---- ---- ---- 161.90 -5.10 167.00 1920 ---- ---- ---- ---- 165.30 -5.10 170.40 1925 ---- ---- ---- ---- 168.80 -5.20 174.00 1930 ---- ---- ---- ---- 172.30 -5.20 177.50 1935 ---- ---- ---- ---- 175.90 -5.20 181.10 1940 ---- ---- ---- ---- 179.50 -5.20 184.70 1945 ---- ---- ---- ---- 183.10 -5.20 188.30 1950 ---- ---- ---- ---- 186.70 -5.30 192.00 1955 ---- ---- ---- ---- 190.40 -5.20 195.60 1960 ---- ---- ---- ---- 194.10 -5.20 199.30 1965 ---- ---- ---- ---- 197.90 -5.20 203.10 1970 ---- ---- ---- ---- 201.70 -5.10 206.80 1975 ---- ---- ---- ---- 205.50 -5.10 210.60 1980 ---- ---- ---- ---- 209.30 -5.10 214.40 1985 ---- ---- ---- ---- 213.10 -5.10 218.20 1990 ---- ---- ---- ---- 217.00 -5.10 222.10 1995 ---- ---- ---- ---- 220.90 -5.00 225.90 2000 ---- ---- ---- ---- 224.80 -5.00 229.80 2005 ---- ---- ---- ---- 228.70 -5.00 233.70 2010 ---- ---- ---- ---- 232.60 -5.00 237.60 2015 ---- ---- ---- ---- 236.60 -5.00 241.60 2020 ---- ---- ---- ---- 240.50 -5.00 245.50 2025 ---- ---- ---- ---- 244.50 -5.00 249.50 2030 ---- ---- ---- ---- 248.50 -4.90 253.40 2035 ---- ---- ---- ---- 252.40 -5.00 257.40 2040 ---- ---- ---- ---- 256.40 -5.00 261.40 2045 ---- ---- ---- ---- 260.50 -5.00 265.50 2050 ---- ---- ---- ---- 264.50 -5.00 269.50 2055 ---- ---- ---- ---- 268.50 -5.00 273.50 2060 ---- ---- ---- ---- 272.60 -5.00 277.60 2065 ---- ---- ---- ---- 276.60 -5.10 281.70 2070 ---- ---- ---- ---- 280.70 -5.00 285.70 2075 ---- ---- ---- ---- 284.80 -5.00 289.80 2080 ---- ---- ---- ---- 288.80 -5.20 294.00 2085 ---- ---- ---- ---- 292.90 -5.20 298.10 2090 ---- ---- ---- ---- 297.10 -5.10 302.20 2095 ---- ---- ---- ---- 301.20 -5.20 306.40 2100 ---- ---- ---- ---- 305.30 -5.20 310.50 2105 ---- ---- ---- ---- 309.50 -5.20 314.70 2110 ---- ---- ---- ---- 313.60 -5.30 318.90 2115 ---- ---- ---- ---- 317.80 -5.30 323.10 2120 ---- ---- ---- ---- 322.00 -5.30 327.30 2125 ---- ---- ---- ---- 326.20 -5.40 331.60 2130 ---- ---- ---- ---- 330.40 -5.40 335.80 2135 ---- ---- ---- ---- 334.60 -5.50 340.10 2140 ---- ---- ---- ---- 338.80 -5.50 344.30 2145 ---- ---- ---- ---- 343.10 -5.50 348.60 2150 ---- ---- ---- ---- 347.30 -5.60 352.90 2155 ---- ---- ---- ---- 351.60 -5.60 357.20 2160 ---- ---- ---- ---- 355.90 -5.60 361.50 2165 ---- ---- ---- ---- 360.20 -5.70 365.90 2170 ---- ---- ---- ---- 364.50 -5.70 370.20 2175 ---- ---- ---- ---- 368.80 -5.80 374.60 2180 ---- ---- ---- ---- 373.20 -5.70 378.90 2185 ---- ---- ---- ---- 377.50 -5.80 383.30 2190 ---- ---- ---- ---- 381.90 -5.80 387.70 2195 ---- ---- ---- ---- 386.20 -5.90 392.10 2200 ---- ---- ---- ---- 390.60 -5.90 396.50 2205 ---- ---- ---- ---- 395.00 -5.90 400.90 2210 ---- ---- ---- ---- 399.40 -6.00 405.40 2215 ---- ---- ---- ---- 403.90 -5.90 409.80 2220 ---- ---- ---- ---- 408.30 -6.00 414.30 2225 ---- ---- ---- ---- 412.70 -6.00 418.70 2230 ---- ---- ---- ---- 417.20 -6.00 423.20 2235 ---- ---- ---- ---- 421.70 -6.00 427.70 2240 ---- ---- ---- ---- 426.10 -6.10 432.20 2245 ---- ---- ---- ---- 430.60 -6.10 436.70 2250 ---- ---- ---- ---- 435.10 -6.10 441.20 2255 ---- ---- ---- ---- 439.60 -6.10 445.70 2260 ---- ---- ---- ---- 444.10 -6.20 450.30 2265 ---- ---- ---- ---- 448.70 -6.10 454.80 2270 ---- ---- ---- ---- 453.20 -6.10 459.30 2275 ---- ---- ---- ---- 457.70 -6.20 463.90 2280 ---- ---- ---- ---- 462.30 -6.20 468.50 2285 ---- ---- ---- ---- 466.80 -6.20 473.00 2290 ---- ---- ---- ---- 471.40 -6.20 477.60 2300 ---- ---- ---- ---- 480.60 -6.20 486.80 2310 ---- ---- ---- ---- 489.80 -6.20 496.00 2320 ---- ---- ---- ---- 499.00 -6.20 505.20 2325 ---- ---- ---- ---- 503.60 -6.30 509.90 2330 ---- ---- ---- ---- 508.20 -6.30 514.50 2340 ---- ---- ---- ---- 517.50 -6.30 523.80 2350 ---- ---- ---- ---- 526.80 -6.30 533.10 2360 ---- ---- ---- ---- 536.10 -6.30 542.40 2370 ---- ---- ---- ---- 545.40 -6.40 551.80 2375 ---- ---- ---- ---- 550.10 -6.40 556.50 2380 ---- ---- ---- ---- 554.80 -6.40 561.20 2400 ---- ---- ---- ---- 573.60 -6.40 580.00 2425 ---- ---- ---- ---- 597.10 -6.50 603.60 2450 ---- ---- ---- ---- 620.80 -6.50 627.30 2475 ---- ---- ---- ---- 644.60 -6.50 651.10 2500 ---- ---- ---- ---- 668.50 -6.60 675.10 2525 ---- ---- ---- ---- 692.40 -6.70 699.10 2550 ---- ---- ---- ---- 716.50 -6.60 723.10 2575 ---- ---- ---- ---- 740.60 -6.70 747.30 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.10 UNCH 1.10 3 1025 ---- ---- ---- ---- 1.30 UNCH 1.30 1050 ---- ---- ---- ---- 1.50 -.10 1.60 1075 ---- ---- ---- ---- 1.80 -.10 1.90 1080 ---- ---- ---- ---- 1.90 UNCH 1.90 1090 ---- ---- ---- ---- 2.00 UNCH 2.00 1100 ---- ---- ---- ---- 2.10 -.10 2.20 1 1110 ---- ---- ---- ---- 2.30 UNCH 2.30 1120 ---- ---- ---- ---- 2.40 -.10 2.50 1125 ---- ---- ---- ---- 2.50 UNCH 2.50 1130 ---- ---- ---- ---- 2.60 UNCH 2.60 1140 ---- ---- ---- ---- 2.70 -.10 2.80 1150 ---- ---- ---- ---- 2.90 UNCH 2.90 1160 ---- ---- ---- ---- 3.10 UNCH 3.10 1170 ---- ---- ---- ---- 3.20 -.10 3.30 1175 ---- ---- ---- ---- 3.30 -.10 3.40 1180 ---- ---- ---- ---- 3.40 -.10 3.50 1185 ---- ---- ---- ---- 3.50 -.10 3.60 1190 ---- ---- ---- ---- 3.60 -.10 3.70 1195 ---- ---- ---- ---- 3.80 UNCH 3.80 1200 ---- ---- ---- ---- 3.90 -.10 4.00 1205 ---- ---- ---- ---- 4.00 -.10 4.10 1210 ---- ---- ---- ---- 4.10 -.10 4.20 1215 ---- ---- ---- ---- 4.20 -.10 4.30 1220 ---- ---- ---- ---- 4.30 -.10 4.40 1225 ---- ---- ---- ---- 4.40 -.20 4.60 1230 ---- ---- ---- ---- 4.60 -.10 4.70 1235 ---- ---- ---- ---- 4.70 -.10 4.80 1240 ---- ---- ---- ---- 4.80 -.20 5.00 1245 ---- ---- ---- ---- 5.00 -.10 5.10 1250 ---- ---- ---- ---- 5.10 -.10 5.20 121 1255 ---- ---- ---- ---- 5.30 -.10 5.40 1260 ---- ---- ---- ---- 5.40 -.10 5.50 1265 ---- ---- ---- ---- 5.60 -.10 5.70 1270 ---- ---- ---- ---- 5.70 -.20 5.90 1275 ---- ---- ---- ---- 5.90 -.10 6.00 1280 ---- ---- ---- ---- 6.00 -.20 6.20 1285 ---- ---- ---- ---- 6.20 -.20 6.40 1290 ---- ---- ---- ---- 6.40 -.10 6.50 1295 ---- ---- ---- ---- 6.50 -.20 6.70 1300 ---- ---- ---- ---- 6.70 -.20 6.90 1 1305 ---- ---- ---- ---- 6.90 -.20 7.10 1310 ---- ---- ---- ---- 7.10 -.20 7.30 1315 ---- ---- ---- ---- 7.30 -.20 7.50 1320 ---- ---- ---- ---- 7.50 -.20 7.70 1325 ---- ---- ---- ---- 7.70 -.20 7.90 1 1330 ---- ---- ---- ---- 7.90 -.20 8.10 1335 ---- ---- ---- ---- 8.10 -.20 8.30 1340 ---- ---- ---- ---- 8.30 -.30 8.60 1345 ---- ---- ---- ---- 8.50 -.30 8.80 1350 ---- ---- ---- ---- 8.80 -.20 9.00 1355 ---- ---- ---- ---- 9.00 -.30 9.30 1360 ---- ---- ---- ---- 9.30 -.20 9.50 1365 ---- ---- ---- ---- 9.50 -.30 9.80 1370 ---- ---- ---- ---- 9.80 -.30 10.10 1375 ---- ---- ---- ---- 10.00 -.30 10.30 1380 ---- ---- ---- ---- 10.30 -.30 10.60 1385 ---- ---- ---- ---- 10.60 -.30 10.90 1390 ---- ---- ---- ---- 10.90 -.30 11.20 1395 ---- ---- ---- ---- 11.20 -.30 11.50 1400 ---- ---- ---- ---- 11.50 -.30 11.80 82 1405 ---- ---- ---- ---- 11.80 -.40 12.20 1410 ---- ---- ---- ---- 12.10 -.40 12.50 1415 ---- ---- ---- ---- 12.50 -.40 12.90 1420 ---- ---- ---- ---- 12.80 -.40 13.20 1425 ---- ---- ---- ---- 13.20 -.40 13.60 1430 ---- ---- ---- ---- 13.50 -.50 14.00 1435 ---- ---- ---- ---- 13.90 -.40 14.30 1440 ---- ---- ---- ---- 14.30 -.40 14.70 1445 ---- ---- ---- ---- 14.70 -.50 15.20 1450 ---- ---- ---- ---- 15.10 -.50 15.60 151 1455 ---- ---- ---- ---- 15.50 -.50 16.00 1460 ---- ---- ---- ---- 16.00 -.50 16.50 1465 ---- ---- ---- ---- 16.40 -.50 16.90 1470 ---- ---- ---- ---- 16.90 -.50 17.40 1475 ---- ---- ---- ---- 17.40 -.50 17.90 1480 ---- ---- ---- ---- 17.80 -.60 18.40 1485 ---- ---- ---- ---- 18.40 -.50 18.90 1490 ---- ---- ---- ---- 18.90 -.50 19.40 1495 ---- ---- ---- ---- 19.40 -.60 20.00 1500 ---- ---- ---- ---- 19.90 -.70 20.60 311 1505 ---- ---- ---- ---- 20.50 -.60 21.10 1510 ---- ---- ---- ---- 21.10 -.60 21.70 1515 ---- ---- ---- ---- 21.70 -.60 22.30 1520 ---- ---- ---- ---- 22.30 -.70 23.00 1525 ---- ---- ---- ---- 22.90 -.70 23.60 1530 ---- ---- ---- ---- 23.60 -.70 24.30 1535 ---- ---- ---- ---- 24.30 -.70 25.00 1540 ---- ---- ---- ---- 24.90 -.80 25.70 1545 ---- ---- ---- ---- 25.70 -.70 26.40 1550 ---- ---- ---- ---- 26.40 -.80 27.20 640 802 1555 ---- ---- ---- ---- 27.10 -.80 27.90 1560 ---- ---- ---- ---- 27.90 -.80 28.70 1565 ---- ---- ---- ---- 28.70 -.80 29.50 1570 ---- ---- ---- ---- 29.50 -.90 30.40 1575 ---- ---- ---- ---- 30.40 -.80 31.20 1580 ---- ---- ---- ---- 31.20 -.90 32.10 1585 ---- ---- ---- ---- 32.10 -.90 33.00 1590 ---- ---- ---- ---- 33.00 -1.00 34.00 1595 ---- ---- ---- ---- 33.90 -1.00 34.90 1600 ---- ---- 35.60A 35.60A 34.90 -1.00 35.90 274 1605 ---- ---- ---- ---- 35.90 -1.00 36.90 1610 ---- ---- ---- ---- 36.90 -1.00 37.90 1615 ---- ---- ---- ---- 37.90 -1.10 39.00 1620 ---- ---- ---- ---- 39.00 -1.10 40.10 1625 ---- ---- ---- ---- 40.10 -1.10 41.20 10 1630 ---- ---- ---- ---- 41.20 -1.20 42.40 1635 ---- ---- ---- ---- 42.40 -1.20 43.60 1640 ---- ---- ---- ---- 43.60 -1.20 44.80 1645 ---- ---- ---- ---- 44.80 -1.20 46.00 1650 ---- ---- ---- ---- 46.00 -1.30 47.30 200 1655 ---- ---- ---- ---- 47.30 -1.30 48.60 1660 ---- ---- ---- ---- 48.60 -1.30 49.90 1665 ---- ---- ---- ---- 49.90 -1.40 51.30 1670 ---- ---- ---- ---- 51.30 -1.40 52.70 1675 ---- ---- ---- ---- 52.70 -1.40 54.10 1680 ---- ---- ---- ---- 54.10 -1.50 55.60 1685 ---- ---- ---- ---- 55.60 -1.50 57.10 1690 ---- ---- ---- ---- 57.10 -1.60 58.70 1695 ---- ---- ---- ---- 58.70 -1.50 60.20 1700 ---- ---- 59.80A 59.80A 60.20 -1.60 61.80 235 1705 ---- ---- ---- ---- 61.80 -1.70 63.50 1710 ---- ---- ---- ---- 63.50 -1.70 65.20 1715 ---- ---- ---- ---- 65.20 -1.70 66.90 1720 ---- ---- ---- ---- 66.90 -1.80 68.70 1725 ---- ---- 67.90A 67.90A 68.60 -1.90 70.50 1730 ---- ---- ---- ---- 70.40 -1.90 72.30 1735 ---- ---- ---- ---- 72.30 -1.90 74.20 1740 ---- ---- ---- ---- 74.10 -2.00 76.10 6 1745 ---- ---- ---- ---- 76.10 -1.90 78.00 1750 ---- ---- ---- ---- 78.00 -2.00 80.00 250 1755 ---- ---- ---- ---- 80.00 -2.00 82.00 1760 ---- ---- ---- ---- 82.00 -2.10 84.10 1765 ---- ---- ---- ---- 84.10 -2.10 86.20 1770 ---- ---- ---- ---- 86.20 -2.20 88.40 1775 ---- ---- ---- ---- 88.30 -2.30 90.60 49 1780 ---- ---- ---- ---- 90.50 -2.30 92.80 1785 ---- ---- ---- ---- 92.70 -2.40 95.10 1790 ---- ---- ---- ---- 95.00 -2.40 97.40 1795 ---- ---- ---- ---- 97.30 -2.40 99.70 1800 ---- ---- ---- ---- 99.60 -2.50 102.10 76 1805 ---- ---- ---- ---- 102.00 -2.50 104.50 1810 ---- ---- ---- ---- 104.40 -2.60 107.00 1815 ---- ---- ---- ---- 106.90 -2.60 109.50 1820 ---- ---- ---- ---- 109.40 -2.70 112.10 1825 ---- ---- ---- ---- 112.00 -2.70 114.70 1830 ---- ---- ---- ---- 114.50 -2.80 117.30 1835 ---- ---- ---- ---- 117.20 -2.80 120.00 1 1840 ---- ---- ---- ---- 119.80 -2.90 122.70 1845 ---- ---- ---- ---- 122.50 -3.00 125.50 1850 ---- ---- ---- ---- 125.30 -3.00 128.30 375 1855 ---- ---- ---- ---- 128.10 -3.00 131.10 1860 ---- ---- ---- ---- 130.90 -3.10 134.00 75 75 1865 ---- ---- ---- ---- 133.70 -3.20 136.90 1870 ---- ---- ---- ---- 136.60 -3.20 139.80 1875 ---- ---- ---- ---- 139.60 -3.20 142.80 320 320 1880 ---- ---- ---- ---- 142.60 -3.20 145.80 1885 ---- ---- ---- ---- 145.60 -3.30 148.90 1890 ---- ---- ---- ---- 148.60 -3.40 152.00 1895 ---- ---- ---- ---- 151.70 -3.40 155.10 1900 ---- ---- ---- ---- 154.80 -3.50 158.30 1905 ---- ---- ---- ---- 158.00 -3.50 161.50 1910 ---- ---- ---- ---- 161.20 -3.60 164.80 1915 ---- ---- ---- ---- 164.40 -3.60 168.00 1920 ---- ---- ---- ---- 167.60 -3.70 171.30 1925 ---- ---- ---- ---- 170.90 -3.80 174.70 1930 ---- ---- ---- ---- 174.20 -3.80 178.00 1935 ---- ---- ---- ---- 177.60 -3.90 181.50 1940 ---- ---- ---- ---- 181.00 -3.90 184.90 1945 ---- ---- ---- ---- 184.40 -3.90 188.30 1950 ---- ---- ---- ---- 187.80 -4.00 191.80 1955 ---- ---- ---- ---- 191.30 -4.10 195.40 1960 ---- ---- ---- ---- 194.80 -4.10 198.90 1965 ---- ---- ---- ---- 198.30 -4.20 202.50 1970 ---- ---- ---- ---- 201.90 -4.20 206.10 1975 ---- ---- ---- ---- 205.40 -4.30 209.70 1980 ---- ---- ---- ---- 209.10 -4.30 213.40 1985 ---- ---- ---- ---- 212.70 -4.30 217.00 1990 ---- ---- ---- ---- 216.30 -4.40 220.70 1995 ---- ---- ---- ---- 220.00 -4.50 224.50 2000 ---- ---- ---- ---- 223.70 -4.50 228.20 2005 ---- ---- ---- ---- 227.50 -4.50 232.00 2010 ---- ---- ---- ---- 231.20 -4.60 235.80 2015 ---- ---- ---- ---- 235.00 -4.60 239.60 2020 ---- ---- ---- ---- 238.80 -4.60 243.40 2025 ---- ---- ---- ---- 242.60 -4.70 247.30 2030 ---- ---- ---- ---- 246.40 -4.80 251.20 2035 ---- ---- ---- ---- 250.30 -4.80 255.10 2040 ---- ---- ---- ---- 254.20 -4.80 259.00 2045 ---- ---- ---- ---- 258.10 -4.80 262.90 2050 ---- ---- ---- ---- 262.00 -4.90 266.90 2055 ---- ---- ---- ---- 265.90 -5.00 270.90 2060 ---- ---- ---- ---- 269.90 -5.00 274.90 2065 ---- ---- ---- ---- 273.90 -5.00 278.90 2070 ---- ---- ---- ---- 277.90 -5.00 282.90 2075 ---- ---- ---- ---- 281.90 -5.10 287.00 2080 ---- ---- ---- ---- 285.90 -5.10 291.00 2085 ---- ---- ---- ---- 290.00 -5.10 295.10 2090 ---- ---- ---- ---- 294.00 -5.20 299.20 2095 ---- ---- ---- ---- 298.10 -5.30 303.40 2100 ---- ---- ---- ---- 302.20 -5.30 307.50 2105 ---- ---- ---- ---- 306.30 -5.30 311.60 2110 ---- ---- ---- ---- 310.50 -5.30 315.80 2115 ---- ---- ---- ---- 314.60 -5.40 320.00 2120 ---- ---- ---- ---- 318.80 -5.40 324.20 2125 ---- ---- ---- ---- 322.90 -5.50 328.40 2130 ---- ---- ---- ---- 327.10 -5.50 332.60 2135 ---- ---- ---- ---- 331.30 -5.60 336.90 2140 ---- ---- ---- ---- 335.60 -5.50 341.10 2145 ---- ---- ---- ---- 339.80 -5.60 345.40 2150 ---- ---- ---- ---- 344.10 -5.60 349.70 2155 ---- ---- ---- ---- 348.30 -5.60 353.90 2160 ---- ---- ---- ---- 352.60 -5.70 358.30 2165 ---- ---- ---- ---- 356.90 -5.70 362.60 2170 ---- ---- ---- ---- 361.20 -5.70 366.90 2175 ---- ---- ---- ---- 365.50 -5.70 371.20 2180 ---- ---- ---- ---- 369.80 -5.80 375.60 2185 ---- ---- ---- ---- 374.20 -5.80 380.00 2190 ---- ---- ---- ---- 378.50 -5.80 384.30 2195 ---- ---- ---- ---- 382.90 -5.80 388.70 2200 ---- ---- ---- ---- 387.30 -5.80 393.10 2205 ---- ---- ---- ---- 391.60 -5.90 397.50 2210 ---- ---- ---- ---- 396.00 -5.90 401.90 2215 ---- ---- ---- ---- 400.40 -6.00 406.40 2220 ---- ---- ---- ---- 404.90 -5.90 410.80 2225 ---- ---- ---- ---- 409.30 -6.00 415.30 2230 ---- ---- ---- ---- 413.70 -6.00 419.70 2235 ---- ---- ---- ---- 418.20 -6.00 424.20 2240 ---- ---- ---- ---- 422.60 -6.10 428.70 2245 ---- ---- ---- ---- 427.10 -6.10 433.20 2250 ---- ---- ---- ---- 431.60 -6.10 437.70 2255 ---- ---- ---- ---- 436.00 -6.20 442.20 2260 ---- ---- ---- ---- 440.50 -6.20 446.70 2265 ---- ---- ---- ---- 445.00 -6.20 451.20 2270 ---- ---- ---- ---- 449.50 -6.20 455.70 2275 ---- ---- ---- ---- 454.10 -6.20 460.30 2280 ---- ---- ---- ---- 458.60 -6.20 464.80 2285 ---- ---- ---- ---- 463.10 -6.30 469.40 2290 ---- ---- ---- ---- 467.70 -6.20 473.90 2295 ---- ---- ---- ---- 472.20 -6.30 478.50 2300 ---- ---- ---- ---- 476.80 -6.30 483.10 2305 ---- ---- ---- ---- 481.30 -6.30 487.60 2310 ---- ---- ---- ---- 485.90 -6.30 492.20 2315 ---- ---- ---- ---- 490.50 -6.30 496.80 2320 ---- ---- ---- ---- 495.10 -6.30 501.40 2325 ---- ---- ---- ---- 499.70 -6.30 506.00 2330 ---- ---- ---- ---- 504.30 -6.40 510.70 2335 ---- ---- ---- ---- 508.90 -6.40 515.30 2340 ---- ---- ---- ---- 513.50 -6.40 519.90 2345 ---- ---- ---- ---- 518.10 -6.50 524.60 2350 ---- ---- ---- ---- 522.80 -6.40 529.20 2360 ---- ---- ---- ---- 532.00 -6.50 538.50 2370 ---- ---- ---- ---- 541.30 -6.50 547.80 2375 ---- ---- ---- ---- 546.00 -6.50 552.50 2380 ---- ---- ---- ---- 550.70 -6.50 557.20 2390 ---- ---- ---- ---- 560.00 -6.60 566.60 2400 ---- ---- ---- ---- 569.40 -6.60 576.00 2410 ---- ---- ---- ---- 578.80 -6.60 585.40 2420 ---- ---- ---- ---- 588.20 -6.60 594.80 2425 ---- ---- ---- ---- 592.90 -6.60 599.50 2430 ---- ---- ---- ---- 597.60 -6.70 604.30 2440 ---- ---- ---- ---- 607.10 -6.60 613.70 2450 ---- ---- ---- ---- 616.50 -6.70 623.20 2475 ---- ---- ---- ---- 640.30 -6.80 647.10 2490 ---- ---- ---- ---- 654.60 -6.80 661.40 2500 ---- ---- ---- ---- 664.10 -6.90 671.00 2525 ---- ---- ---- ---- 688.10 -6.90 695.00 2550 ---- ---- ---- ---- 712.20 -6.90 719.10 2575 ---- ---- ---- ---- 736.30 -7.00 743.30 2600 ---- ---- ---- ---- 760.50 -7.10 767.60 2625 ---- ---- ---- ---- 784.90 -7.10 792.00 2650 ---- ---- ---- ---- 809.30 -7.10 816.40 2700 ---- ---- ---- ---- 858.30 -7.20 865.50 2750 ---- ---- ---- ---- 907.60 -7.30 914.90 2800 ---- ---- ---- ---- 957.20 -7.40 964.60 3000 ---- ---- ---- ---- 1157.10 -7.40 1164.50 900 ---- ---- ---- ---- .50 UNCH .50 925 ---- ---- ---- ---- .60 -.10 .70 950 ---- ---- ---- ---- .80 UNCH .80 975 ---- ---- ---- ---- .90 UNCH .90 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 4.40 -.10 4.50 1275 ---- ---- ---- ---- 5.30 -.10 5.40 1300 ---- ---- ---- ---- 6.30 -.20 6.50 1325 ---- ---- ---- ---- 7.60 -.20 7.80 1350 ---- ---- ---- ---- 9.00 -.20 9.20 1375 ---- ---- ---- ---- 10.60 -.30 10.90 1400 ---- ---- ---- ---- 12.50 -.30 12.80 1425 ---- ---- ---- ---- 14.60 -.40 15.00 1430 ---- ---- ---- ---- 15.10 -.30 15.40 1440 ---- ---- ---- ---- 16.00 -.40 16.40 1450 ---- ---- ---- ---- 17.00 -.40 17.40 1460 ---- ---- ---- ---- 18.10 -.40 18.50 1470 ---- ---- ---- ---- 19.20 -.40 19.60 1475 ---- ---- ---- ---- 19.80 -.40 20.20 1480 ---- ---- ---- ---- 20.40 -.40 20.80 1490 ---- ---- ---- ---- 21.60 -.50 22.10 1500 ---- ---- ---- ---- 22.90 -.50 23.40 1510 ---- ---- ---- ---- 24.20 -.50 24.70 1520 ---- ---- ---- ---- 25.60 -.50 26.10 1525 ---- ---- ---- ---- 26.30 -.60 26.90 1530 ---- ---- ---- ---- 27.10 -.50 27.60 1535 ---- ---- ---- ---- 27.80 -.60 28.40 1540 ---- ---- ---- ---- 28.60 -.60 29.20 1545 ---- ---- ---- ---- 29.40 -.60 30.00 1550 ---- ---- ---- ---- 30.20 -.60 30.80 1555 ---- ---- ---- ---- 31.00 -.70 31.70 1560 ---- ---- ---- ---- 31.90 -.70 32.60 1565 ---- ---- ---- ---- 32.80 -.70 33.50 1570 ---- ---- ---- ---- 33.70 -.70 34.40 1575 ---- ---- ---- ---- 34.60 -.70 35.30 1580 ---- ---- ---- ---- 35.50 -.70 36.20 1585 ---- ---- ---- ---- 36.50 -.70 37.20 1590 ---- ---- ---- ---- 37.50 -.70 38.20 1595 ---- ---- ---- ---- 38.50 -.70 39.20 1600 ---- ---- ---- ---- 39.50 -.80 40.30 1605 ---- ---- ---- ---- 40.50 -.90 41.40 1610 ---- ---- ---- ---- 41.60 -.90 42.50 1615 ---- ---- ---- ---- 42.70 -.90 43.60 1620 ---- ---- ---- ---- 43.80 -.90 44.70 1625 ---- ---- ---- ---- 45.00 -.90 45.90 1630 ---- ---- ---- ---- 46.10 -1.00 47.10 1635 ---- ---- ---- ---- 47.30 -1.00 48.30 1640 ---- ---- ---- ---- 48.60 -1.00 49.60 1645 ---- ---- ---- ---- 49.80 -1.10 50.90 1650 ---- ---- ---- ---- 51.10 -1.10 52.20 1655 ---- ---- ---- ---- 52.40 -1.10 53.50 1660 ---- ---- ---- ---- 53.80 -1.10 54.90 1665 ---- ---- ---- ---- 55.10 -1.20 56.30 1670 ---- ---- ---- ---- 56.50 -1.20 57.70 1675 ---- ---- ---- ---- 58.00 -1.20 59.20 1680 ---- ---- ---- ---- 59.40 -1.30 60.70 1685 ---- ---- ---- ---- 60.90 -1.30 62.20 1690 ---- ---- ---- ---- 62.50 -1.30 63.80 1695 ---- ---- ---- ---- 64.00 -1.40 65.40 1700 ---- ---- ---- ---- 65.60 -1.40 67.00 1705 ---- ---- ---- ---- 67.20 -1.50 68.70 1710 ---- ---- ---- ---- 68.90 -1.50 70.40 1715 ---- ---- ---- ---- 70.60 -1.60 72.20 1720 ---- ---- ---- ---- 72.30 -1.60 73.90 1725 ---- ---- ---- ---- 74.10 -1.70 75.80 1730 ---- ---- ---- ---- 75.90 -1.70 77.60 1735 ---- ---- ---- ---- 77.70 -1.80 79.50 1740 ---- ---- ---- ---- 79.60 -1.80 81.40 1745 ---- ---- ---- ---- 81.50 -1.90 83.40 1750 ---- ---- ---- ---- 83.40 -2.00 85.40 1755 ---- ---- ---- ---- 85.40 -2.00 87.40 1760 ---- ---- ---- ---- 87.50 -2.00 89.50 1765 ---- ---- ---- ---- 89.50 -2.10 91.60 1770 ---- ---- ---- ---- 91.60 -2.20 93.80 1775 ---- ---- ---- ---- 93.80 -2.20 96.00 1780 ---- ---- ---- ---- 95.90 -2.40 98.30 1785 ---- ---- ---- ---- 98.10 -2.40 100.50 1790 ---- ---- ---- ---- 100.40 -2.50 102.90 1795 ---- ---- ---- ---- 102.70 -2.50 105.20 1800 ---- ---- ---- ---- 105.00 -2.60 107.60 1805 ---- ---- ---- ---- 107.40 -2.70 110.10 1810 ---- ---- ---- ---- 109.80 -2.70 112.50 1815 ---- ---- ---- ---- 112.30 -2.80 115.10 1820 ---- ---- ---- ---- 114.70 -2.90 117.60 1825 ---- ---- ---- ---- 117.30 -2.90 120.20 1830 ---- ---- ---- ---- 119.80 -3.00 122.80 1835 ---- ---- ---- ---- 122.40 -3.10 125.50 1840 ---- ---- ---- ---- 125.10 -3.10 128.20 1845 ---- ---- ---- ---- 127.70 -3.30 131.00 1850 ---- ---- ---- ---- 130.40 -3.30 133.70 1855 ---- ---- ---- ---- 133.20 -3.30 136.50 1860 ---- ---- ---- ---- 136.00 -3.40 139.40 1865 ---- ---- ---- ---- 138.80 -3.50 142.30 1870 ---- ---- ---- ---- 141.70 -3.50 145.20 1875 ---- ---- ---- ---- 144.60 -3.60 148.20 1880 ---- ---- ---- ---- 147.50 -3.60 151.10 1885 ---- ---- ---- ---- 150.40 -3.80 154.20 1890 ---- ---- ---- ---- 153.40 -3.80 157.20 1895 ---- ---- ---- ---- 156.50 -3.80 160.30 1900 ---- ---- ---- ---- 159.50 -3.90 163.40 1905 ---- ---- ---- ---- 162.60 -4.00 166.60 1910 ---- ---- ---- ---- 165.80 -3.90 169.70 1915 ---- ---- ---- ---- 168.90 -4.00 172.90 1920 ---- ---- ---- ---- 172.10 -4.10 176.20 1925 ---- ---- ---- ---- 175.30 -4.20 179.50 1930 ---- ---- ---- ---- 178.60 -4.10 182.70 1935 ---- ---- ---- ---- 181.90 -4.20 186.10 1940 ---- ---- ---- ---- 185.20 -4.20 189.40 1945 ---- ---- ---- ---- 188.50 -4.30 192.80 1950 ---- ---- ---- ---- 191.90 -4.30 196.20 1955 ---- ---- ---- ---- 195.30 -4.30 199.60 1960 ---- ---- ---- ---- 198.70 -4.40 203.10 1965 ---- ---- ---- ---- 202.10 -4.40 206.50 1970 ---- ---- ---- ---- 205.60 -4.40 210.00 1975 ---- ---- ---- ---- 209.10 -4.40 213.50 1980 ---- ---- ---- ---- 212.60 -4.50 217.10 1985 ---- ---- ---- ---- 216.10 -4.50 220.60 1990 ---- ---- ---- ---- 219.70 -4.50 224.20 1995 ---- ---- ---- ---- 223.20 -4.60 227.80 2000 ---- ---- ---- ---- 226.80 -4.60 231.40 2005 ---- ---- ---- ---- 230.40 -4.70 235.10 2010 ---- ---- ---- ---- 234.10 -4.60 238.70 2015 ---- ---- ---- ---- 237.70 -4.70 242.40 2020 ---- ---- ---- ---- 241.40 -4.70 246.10 2025 ---- ---- ---- ---- 245.10 -4.70 249.80 2030 ---- ---- ---- ---- 248.80 -4.70 253.50 2035 ---- ---- ---- ---- 252.50 -4.80 257.30 2040 ---- ---- ---- ---- 256.20 -4.80 261.00 2045 ---- ---- ---- ---- 260.00 -4.80 264.80 2050 ---- ---- ---- ---- 263.70 -4.90 268.60 2055 ---- ---- ---- ---- 267.50 -4.90 272.40 2060 ---- ---- ---- ---- 271.30 -4.90 276.20 2065 ---- ---- ---- ---- 275.10 -4.90 280.00 2070 ---- ---- ---- ---- 278.90 -4.90 283.80 2075 ---- ---- ---- ---- 282.70 -5.00 287.70 2080 ---- ---- ---- ---- 286.60 -5.00 291.60 2085 ---- ---- ---- ---- 290.40 -5.00 295.40 2090 ---- ---- ---- ---- 294.30 -5.00 299.30 2095 ---- ---- ---- ---- 298.20 -5.00 303.20 2100 ---- ---- ---- ---- 302.10 -5.10 307.20 2105 ---- ---- ---- ---- 306.00 -5.10 311.10 2110 ---- ---- ---- ---- 309.90 -5.10 315.00 2115 ---- ---- ---- ---- 313.80 -5.20 319.00 2120 ---- ---- ---- ---- 317.80 -5.20 323.00 2125 ---- ---- ---- ---- 321.70 -5.30 327.00 2130 ---- ---- ---- ---- 325.70 -5.30 331.00 2135 ---- ---- ---- ---- 329.70 -5.30 335.00 2140 ---- ---- ---- ---- 333.70 -5.30 339.00 2145 ---- ---- ---- ---- 337.70 -5.30 343.00 2150 ---- ---- ---- ---- 341.70 -5.40 347.10 2155 ---- ---- ---- ---- 345.80 -5.30 351.10 2160 ---- ---- ---- ---- 349.80 -5.40 355.20 2165 ---- ---- ---- ---- 353.90 -5.40 359.30 2170 ---- ---- ---- ---- 358.00 -5.40 363.40 2175 ---- ---- ---- ---- 362.00 -5.50 367.50 2180 ---- ---- ---- ---- 366.10 -5.50 371.60 2185 ---- ---- ---- ---- 370.20 -5.60 375.80 2190 ---- ---- ---- ---- 374.40 -5.50 379.90 2195 ---- ---- ---- ---- 378.50 -5.60 384.10 2200 ---- ---- ---- ---- 382.60 -5.60 388.20 2210 ---- ---- ---- ---- 391.00 -5.60 396.60 2220 ---- ---- ---- ---- 399.30 -5.70 405.00 2225 ---- ---- ---- ---- 403.50 -5.80 409.30 2230 ---- ---- ---- ---- 407.80 -5.70 413.50 2240 ---- ---- ---- ---- 416.20 -5.80 422.00 2250 ---- ---- ---- ---- 424.70 -5.90 430.60 2260 ---- ---- ---- ---- 433.30 -5.80 439.10 2270 ---- ---- ---- ---- 441.90 -5.90 447.80 2275 ---- ---- ---- ---- 446.20 -5.90 452.10 2280 ---- ---- ---- ---- 450.50 -6.00 456.50 2290 ---- ---- ---- ---- 459.20 -6.00 465.20 2300 ---- ---- ---- ---- 467.90 -6.00 473.90 2325 ---- ---- ---- ---- 489.90 -6.10 496.00 2350 ---- ---- ---- ---- 512.10 -6.20 518.30 2375 ---- ---- ---- ---- 534.50 -6.40 540.90 2400 ---- ---- ---- ---- 557.20 -6.40 563.60 2425 ---- ---- ---- ---- 580.10 -6.50 586.60 2450 ---- ---- ---- ---- 603.10 -6.60 609.70 2475 ---- ---- ---- ---- 626.30 -6.70 633.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 7.50 +.20 7.30 1275 ---- ---- ---- ---- 8.70 +.20 8.50 1300 ---- ---- ---- ---- 10.10 +.20 9.90 1325 ---- ---- ---- ---- 11.60 +.20 11.40 1350 ---- ---- ---- ---- 13.30 +.20 13.10 1375 ---- ---- ---- ---- 15.30 +.30 15.00 1400 ---- ---- ---- ---- 17.40 +.20 17.20 1425 ---- ---- ---- ---- 19.80 +.20 19.60 1430 ---- ---- ---- ---- 20.30 +.20 20.10 1440 ---- ---- ---- ---- 21.40 +.30 21.10 1450 ---- ---- ---- ---- 22.50 +.30 22.20 1460 ---- ---- ---- ---- 23.60 +.20 23.40 1470 ---- ---- ---- ---- 24.80 +.20 24.60 1475 ---- ---- ---- ---- 25.40 +.20 25.20 1480 ---- ---- ---- ---- 26.10 +.30 25.80 1490 ---- ---- ---- ---- 27.30 +.20 27.10 1500 ---- ---- ---- ---- 28.70 +.20 28.50 1510 ---- ---- ---- ---- 30.10 +.20 29.90 1520 ---- ---- ---- ---- 31.50 +.20 31.30 1525 ---- ---- ---- ---- 32.30 +.20 32.10 1530 ---- ---- ---- ---- 33.00 +.10 32.90 1535 ---- ---- ---- ---- 33.80 +.20 33.60 1540 ---- ---- ---- ---- 34.60 +.20 34.40 1545 ---- ---- ---- ---- 35.40 +.10 35.30 1550 ---- ---- ---- ---- 36.20 +.10 36.10 1555 ---- ---- ---- ---- 37.10 +.20 36.90 1560 ---- ---- ---- ---- 37.90 +.10 37.80 1565 ---- ---- ---- ---- 38.80 +.10 38.70 1570 ---- ---- ---- ---- 39.70 +.10 39.60 1575 ---- ---- ---- ---- 40.60 +.10 40.50 1580 ---- ---- ---- ---- 41.50 UNCH 41.50 1585 ---- ---- ---- ---- 42.50 +.10 42.40 1590 ---- ---- ---- ---- 43.50 +.10 43.40 1595 ---- ---- ---- ---- 44.40 UNCH 44.40 1600 ---- ---- ---- ---- 45.50 +.10 45.40 1605 ---- ---- ---- ---- 46.50 UNCH 46.50 1610 ---- ---- ---- ---- 47.60 UNCH 47.60 1615 ---- ---- ---- ---- 48.60 -.10 48.70 1620 ---- ---- ---- ---- 49.80 UNCH 49.80 1625 ---- ---- ---- ---- 50.90 -.10 51.00 1630 ---- ---- ---- ---- 52.00 -.10 52.10 1635 ---- ---- ---- ---- 53.20 -.20 53.40 1640 ---- ---- ---- ---- 54.40 -.20 54.60 1645 ---- ---- ---- ---- 55.70 -.20 55.90 1650 ---- ---- ---- ---- 57.00 -.20 57.20 1655 ---- ---- ---- ---- 58.30 -.20 58.50 1660 ---- ---- ---- ---- 59.60 -.20 59.80 1665 ---- ---- ---- ---- 60.90 -.30 61.20 1670 ---- ---- ---- ---- 62.30 -.40 62.70 1675 ---- ---- ---- ---- 63.80 -.30 64.10 1680 ---- ---- ---- ---- 65.20 -.40 65.60 1685 ---- ---- ---- ---- 66.70 -.40 67.10 1690 ---- ---- ---- ---- 68.20 -.50 68.70 1695 ---- ---- ---- ---- 69.80 -.50 70.30 1700 ---- ---- ---- ---- 71.40 -.60 72.00 1705 ---- ---- ---- ---- 73.00 -.60 73.60 1710 ---- ---- ---- ---- 74.70 -.70 75.40 1715 ---- ---- ---- ---- 76.40 -.70 77.10 1720 ---- ---- ---- ---- 78.20 -.70 78.90 1725 ---- ---- ---- ---- 79.90 -.90 80.80 1730 ---- ---- ---- ---- 81.80 -.80 82.60 1735 ---- ---- ---- ---- 83.60 -1.00 84.60 1740 ---- ---- ---- ---- 85.50 -1.00 86.50 1745 ---- ---- ---- ---- 87.50 -1.00 88.50 1750 ---- ---- ---- ---- 89.50 -1.10 90.60 1755 ---- ---- ---- ---- 91.50 -1.20 92.70 1760 ---- ---- ---- ---- 93.60 -1.20 94.80 1765 ---- ---- ---- ---- 95.70 -1.30 97.00 1770 ---- ---- ---- ---- 97.80 -1.40 99.20 1775 ---- ---- ---- ---- 100.00 -1.50 101.50 1780 ---- ---- ---- ---- 102.20 -1.60 103.80 1785 ---- ---- ---- ---- 104.50 -1.60 106.10 1790 ---- ---- ---- ---- 106.80 -1.70 108.50 1795 ---- ---- ---- ---- 109.20 -1.70 110.90 1800 ---- ---- ---- ---- 111.50 -1.90 113.40 1805 ---- ---- ---- ---- 114.00 -1.90 115.90 1810 ---- ---- ---- ---- 116.40 -2.00 118.40 1815 ---- ---- ---- ---- 118.90 -2.10 121.00 1820 ---- ---- ---- ---- 121.50 -2.10 123.60 1825 ---- ---- ---- ---- 124.00 -2.20 126.20 1830 ---- ---- ---- ---- 126.60 -2.30 128.90 1835 ---- ---- ---- ---- 129.30 -2.30 131.60 1840 ---- ---- ---- ---- 132.00 -2.40 134.40 1845 ---- ---- ---- ---- 134.70 -2.50 137.20 1850 ---- ---- ---- ---- 137.40 -2.60 140.00 1855 ---- ---- ---- ---- 140.20 -2.70 142.90 1860 ---- ---- ---- ---- 143.00 -2.80 145.80 1865 ---- ---- ---- ---- 145.90 -2.80 148.70 1870 ---- ---- ---- ---- 148.80 -2.90 151.70 1875 ---- ---- ---- ---- 151.70 -3.00 154.70 1880 ---- ---- ---- ---- 154.60 -3.10 157.70 1885 ---- ---- ---- ---- 157.60 -3.20 160.80 1890 ---- ---- ---- ---- 160.70 -3.20 163.90 1895 ---- ---- ---- ---- 163.70 -3.30 167.00 1900 ---- ---- ---- ---- 166.80 -3.40 170.20 1905 ---- ---- ---- ---- 169.90 -3.40 173.30 1910 ---- ---- ---- ---- 173.00 -3.50 176.50 1915 ---- ---- ---- ---- 176.20 -3.60 179.80 1920 ---- ---- ---- ---- 179.40 -3.60 183.00 1925 ---- ---- ---- ---- 182.60 -3.70 186.30 1930 ---- ---- ---- ---- 185.80 -3.80 189.60 1935 ---- ---- ---- ---- 189.10 -3.90 193.00 1940 ---- ---- ---- ---- 192.40 -3.90 196.30 1945 ---- ---- ---- ---- 195.70 -4.00 199.70 1950 ---- ---- ---- ---- 199.10 -4.00 203.10 1955 ---- ---- ---- ---- 202.50 -4.10 206.60 1960 ---- ---- ---- ---- 205.90 -4.10 210.00 1965 ---- ---- ---- ---- 209.30 -4.20 213.50 1970 ---- ---- ---- ---- 212.70 -4.30 217.00 1975 ---- ---- ---- ---- 216.20 -4.30 220.50 1980 ---- ---- ---- ---- 219.70 -4.30 224.00 1985 ---- ---- ---- ---- 223.20 -4.40 227.60 1990 ---- ---- ---- ---- 226.70 -4.50 231.20 1995 ---- ---- ---- ---- 230.30 -4.50 234.80 2000 ---- ---- ---- ---- 233.80 -4.60 238.40 2005 ---- ---- ---- ---- 237.40 -4.60 242.00 2010 ---- ---- ---- ---- 241.00 -4.70 245.70 2015 ---- ---- ---- ---- 244.70 -4.60 249.30 2020 ---- ---- ---- ---- 248.30 -4.70 253.00 2025 ---- ---- ---- ---- 252.00 -4.70 256.70 2030 ---- ---- ---- ---- 255.70 -4.70 260.40 2035 ---- ---- ---- ---- 259.40 -4.80 264.20 2040 ---- ---- ---- ---- 263.10 -4.80 267.90 2045 ---- ---- ---- ---- 266.80 -4.90 271.70 2050 ---- ---- ---- ---- 270.60 -4.90 275.50 2055 ---- ---- ---- ---- 274.40 -4.90 279.30 2060 ---- ---- ---- ---- 278.20 -4.90 283.10 2065 ---- ---- ---- ---- 282.00 -5.00 287.00 2070 ---- ---- ---- ---- 285.80 -5.00 290.80 2075 ---- ---- ---- ---- 289.70 -5.00 294.70 2080 ---- ---- ---- ---- 293.50 -5.10 298.60 2085 ---- ---- ---- ---- 297.40 -5.10 302.50 2090 ---- ---- ---- ---- 301.30 -5.10 306.40 2095 ---- ---- ---- ---- 305.20 -5.10 310.30 2100 ---- ---- ---- ---- 309.20 -5.10 314.30 2105 ---- ---- ---- ---- 313.10 -5.10 318.20 2110 ---- ---- ---- ---- 317.10 -5.10 322.20 2115 ---- ---- ---- ---- 321.00 -5.20 326.20 2120 ---- ---- ---- ---- 325.00 -5.20 330.20 2125 ---- ---- ---- ---- 329.00 -5.20 334.20 2130 ---- ---- ---- ---- 333.00 -5.30 338.30 2135 ---- ---- ---- ---- 337.10 -5.20 342.30 2140 ---- ---- ---- ---- 341.10 -5.30 346.40 2145 ---- ---- ---- ---- 345.20 -5.20 350.40 2150 ---- ---- ---- ---- 349.30 -5.20 354.50 2155 ---- ---- ---- ---- 353.30 -5.30 358.60 2160 ---- ---- ---- ---- 357.40 -5.40 362.80 2165 ---- ---- ---- ---- 361.60 -5.30 366.90 2170 ---- ---- ---- ---- 365.70 -5.30 371.00 2175 ---- ---- ---- ---- 369.80 -5.40 375.20 2180 ---- ---- ---- ---- 374.00 -5.40 379.40 2190 ---- ---- ---- ---- 382.30 -5.40 387.70 2200 ---- ---- ---- ---- 390.70 -5.50 396.20 2210 ---- ---- ---- ---- 399.10 -5.50 404.60 2220 ---- ---- ---- ---- 407.60 -5.50 413.10 2225 ---- ---- ---- ---- 411.90 -5.50 417.40 2230 ---- ---- ---- ---- 416.10 -5.60 421.70 2240 ---- ---- ---- ---- 424.70 -5.60 430.30 2250 ---- ---- ---- ---- 433.30 -5.60 438.90 2260 ---- ---- ---- ---- 441.90 -5.70 447.60 2275 ---- ---- ---- ---- 455.00 -5.70 460.70 2300 ---- ---- ---- ---- 476.90 -5.80 482.70 2325 ---- ---- ---- ---- 499.00 -5.90 504.90 2350 ---- ---- ---- ---- 521.30 -6.00 527.30 2375 ---- ---- ---- ---- 543.80 -6.10 549.90 2400 ---- ---- ---- ---- 566.50 -6.20 572.70 2425 ---- ---- ---- ---- 589.30 -6.30 595.60 2450 ---- ---- ---- ---- 612.30 -6.30 618.60 3000 ---- ---- ---- ---- 1142.30 -7.30 1149.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 6.50 -.20 6.70 1275 ---- ---- ---- ---- 7.70 -.10 7.80 1300 ---- ---- ---- ---- 9.00 -.20 9.20 1325 ---- ---- ---- ---- 10.50 -.20 10.70 1350 ---- ---- ---- ---- 12.20 -.20 12.40 1375 ---- ---- ---- ---- 14.10 -.20 14.30 1400 ---- ---- ---- ---- 16.20 -.30 16.50 1425 ---- ---- ---- ---- 18.60 -.30 18.90 1440 ---- ---- ---- ---- 20.20 -.30 20.50 1450 ---- ---- ---- ---- 21.30 -.30 21.60 1460 ---- ---- ---- ---- 22.50 -.30 22.80 1470 ---- ---- ---- ---- 23.70 -.30 24.00 1475 ---- ---- ---- ---- 24.30 -.30 24.60 1480 ---- ---- ---- ---- 24.90 -.30 25.20 1490 ---- ---- ---- ---- 26.20 -.40 26.60 1500 ---- ---- ---- ---- 27.60 -.30 27.90 1510 ---- ---- ---- ---- 29.00 -.40 29.40 1520 ---- ---- ---- ---- 30.50 -.40 30.90 1525 ---- ---- ---- ---- 31.20 -.40 31.60 1530 ---- ---- ---- ---- 32.00 -.40 32.40 1540 ---- ---- ---- ---- 33.60 -.40 34.00 1545 ---- ---- ---- ---- 34.40 -.50 34.90 1550 ---- ---- ---- ---- 35.30 -.40 35.70 1555 ---- ---- ---- ---- 36.10 -.50 36.60 1560 ---- ---- ---- ---- 37.00 -.50 37.50 1565 ---- ---- ---- ---- 37.90 -.50 38.40 1570 ---- ---- ---- ---- 38.80 -.50 39.30 1575 ---- ---- ---- ---- 39.80 -.50 40.30 1580 ---- ---- ---- ---- 40.70 -.60 41.30 1585 ---- ---- ---- ---- 41.70 -.50 42.20 1590 ---- ---- ---- ---- 42.70 -.60 43.30 1595 ---- ---- ---- ---- 43.70 -.60 44.30 1600 ---- ---- ---- ---- 44.80 -.60 45.40 1605 ---- ---- ---- ---- 45.90 -.50 46.40 1610 ---- ---- ---- ---- 46.90 -.70 47.60 1615 ---- ---- ---- ---- 48.10 -.60 48.70 1620 ---- ---- ---- ---- 49.20 -.60 49.80 1625 ---- ---- ---- ---- 50.40 -.60 51.00 1630 ---- ---- ---- ---- 51.60 -.60 52.20 1635 ---- ---- ---- ---- 52.80 -.70 53.50 1640 ---- ---- ---- ---- 54.00 -.70 54.70 1645 ---- ---- ---- ---- 55.30 -.70 56.00 1650 ---- ---- ---- ---- 56.60 -.80 57.40 1655 ---- ---- ---- ---- 57.90 -.80 58.70 1660 ---- ---- ---- ---- 59.30 -.80 60.10 1665 ---- ---- ---- ---- 60.60 -.90 61.50 1670 ---- ---- ---- ---- 62.00 -1.00 63.00 1675 ---- ---- ---- ---- 63.50 -.90 64.40 1680 ---- ---- ---- ---- 65.00 -.90 65.90 1685 ---- ---- ---- ---- 66.50 -1.00 67.50 1690 ---- ---- ---- ---- 68.00 -1.00 69.00 1695 ---- ---- ---- ---- 69.60 -1.10 70.70 1700 ---- ---- ---- ---- 71.20 -1.10 72.30 1705 ---- ---- ---- ---- 72.80 -1.20 74.00 1710 ---- ---- ---- ---- 74.50 -1.20 75.70 1715 ---- ---- ---- ---- 76.20 -1.20 77.40 1720 ---- ---- ---- ---- 77.90 -1.30 79.20 1725 ---- ---- ---- ---- 79.70 -1.40 81.10 1730 ---- ---- ---- ---- 81.50 -1.40 82.90 1735 ---- ---- ---- ---- 83.40 -1.40 84.80 1740 ---- ---- ---- ---- 85.20 -1.60 86.80 1745 ---- ---- ---- ---- 87.20 -1.50 88.70 1750 ---- ---- ---- ---- 89.10 -1.70 90.80 1755 ---- ---- ---- ---- 91.10 -1.70 92.80 1760 ---- ---- ---- ---- 93.20 -1.70 94.90 1765 ---- ---- ---- ---- 95.20 -1.90 97.10 1770 ---- ---- ---- ---- 97.40 -1.90 99.30 1775 ---- ---- ---- ---- 99.50 -2.00 101.50 1780 ---- ---- ---- ---- 101.70 -2.00 103.70 1785 ---- ---- ---- ---- 104.00 -2.00 106.00 1790 ---- ---- ---- ---- 106.20 -2.20 108.40 1795 ---- ---- ---- ---- 108.50 -2.30 110.80 1800 ---- ---- ---- ---- 110.90 -2.30 113.20 1805 ---- ---- ---- ---- 113.30 -2.40 115.70 1810 ---- ---- ---- ---- 115.70 -2.50 118.20 1815 ---- ---- ---- ---- 118.20 -2.50 120.70 1820 ---- ---- ---- ---- 120.70 -2.60 123.30 1825 ---- ---- ---- ---- 123.20 -2.70 125.90 1830 ---- ---- ---- ---- 125.80 -2.70 128.50 1835 ---- ---- ---- ---- 128.40 -2.80 131.20 1840 ---- ---- ---- ---- 131.00 -2.90 133.90 1845 ---- ---- ---- ---- 133.70 -3.00 136.70 1850 ---- ---- ---- ---- 136.40 -3.10 139.50 1855 ---- ---- ---- ---- 139.10 -3.20 142.30 1860 ---- ---- ---- ---- 141.90 -3.20 145.10 1865 ---- ---- ---- ---- 144.70 -3.30 148.00 1870 ---- ---- ---- ---- 147.60 -3.30 150.90 1875 ---- ---- ---- ---- 150.40 -3.50 153.90 1880 ---- ---- ---- ---- 153.30 -3.50 156.80 1885 ---- ---- ---- ---- 156.30 -3.50 159.80 1890 ---- ---- ---- ---- 159.30 -3.60 162.90 1895 ---- ---- ---- ---- 162.30 -3.60 165.90 1900 ---- ---- ---- ---- 165.30 -3.70 169.00 1905 ---- ---- ---- ---- 168.30 -3.80 172.10 1910 ---- ---- ---- ---- 171.40 -3.90 175.30 1915 ---- ---- ---- ---- 174.50 -3.90 178.40 1920 ---- ---- ---- ---- 177.70 -3.90 181.60 1925 ---- ---- ---- ---- 180.90 -3.90 184.80 1930 ---- ---- ---- ---- 184.10 -4.00 188.10 1935 ---- ---- ---- ---- 187.30 -4.00 191.30 1940 ---- ---- ---- ---- 190.50 -4.10 194.60 1945 ---- ---- ---- ---- 193.80 -4.10 197.90 1950 ---- ---- ---- ---- 197.10 -4.20 201.30 1955 ---- ---- ---- ---- 200.40 -4.20 204.60 1960 ---- ---- ---- ---- 203.80 -4.20 208.00 1965 ---- ---- ---- ---- 207.20 -4.20 211.40 1970 ---- ---- ---- ---- 210.60 -4.20 214.80 1975 ---- ---- ---- ---- 214.00 -4.30 218.30 1980 ---- ---- ---- ---- 217.40 -4.40 221.80 1985 ---- ---- ---- ---- 220.90 -4.40 225.30 1990 ---- ---- ---- ---- 224.40 -4.40 228.80 1995 ---- ---- ---- ---- 227.90 -4.40 232.30 2000 ---- ---- ---- ---- 231.40 -4.50 235.90 2005 ---- ---- ---- ---- 235.00 -4.40 239.40 2010 ---- ---- ---- ---- 238.50 -4.50 243.00 2015 ---- ---- ---- ---- 242.10 -4.50 246.60 2020 ---- ---- ---- ---- 245.70 -4.60 250.30 2025 ---- ---- ---- ---- 249.40 -4.50 253.90 2030 ---- ---- ---- ---- 253.00 -4.60 257.60 2035 ---- ---- ---- ---- 256.70 -4.60 261.30 2040 ---- ---- ---- ---- 260.40 -4.60 265.00 2045 ---- ---- ---- ---- 264.10 -4.60 268.70 2050 ---- ---- ---- ---- 267.80 -4.60 272.40 2055 ---- ---- ---- ---- 271.50 -4.70 276.20 2060 ---- ---- ---- ---- 275.30 -4.70 280.00 2065 ---- ---- ---- ---- 279.00 -4.80 283.80 2070 ---- ---- ---- ---- 282.80 -4.80 287.60 2075 ---- ---- ---- ---- 286.60 -4.80 291.40 2080 ---- ---- ---- ---- 290.40 -4.80 295.20 2085 ---- ---- ---- ---- 294.20 -4.90 299.10 2090 ---- ---- ---- ---- 298.10 -4.80 302.90 2095 ---- ---- ---- ---- 301.90 -4.90 306.80 2100 ---- ---- ---- ---- 305.80 -4.90 310.70 2105 ---- ---- ---- ---- 309.70 -4.90 314.60 2110 ---- ---- ---- ---- 313.60 -4.90 318.50 2115 ---- ---- ---- ---- 317.50 -5.00 322.50 2120 ---- ---- ---- ---- 321.40 -5.00 326.40 2125 ---- ---- ---- ---- 325.40 -5.00 330.40 2130 ---- ---- ---- ---- 329.30 -5.10 334.40 2140 ---- ---- ---- ---- 337.30 -5.10 342.40 2150 ---- ---- ---- ---- 345.30 -5.10 350.40 2160 ---- ---- ---- ---- 353.40 -5.10 358.50 2170 ---- ---- ---- ---- 361.50 -5.20 366.70 2175 ---- ---- ---- ---- 365.50 -5.30 370.80 2180 ---- ---- ---- ---- 369.60 -5.30 374.90 2190 ---- ---- ---- ---- 377.80 -5.30 383.10 2200 ---- ---- ---- ---- 386.10 -5.30 391.40 2210 ---- ---- ---- ---- 394.40 -5.40 399.80 2220 ---- ---- ---- ---- 402.70 -5.40 408.10 2225 ---- ---- ---- ---- 406.90 -5.50 412.40 2230 ---- ---- ---- ---- 411.10 -5.50 416.60 2250 ---- ---- ---- ---- 428.00 -5.50 433.50 2275 ---- ---- ---- ---- 449.30 -5.70 455.00 2300 ---- ---- ---- ---- 470.90 -5.80 476.70 2325 ---- ---- ---- ---- 492.60 -5.90 498.50 2350 ---- ---- ---- ---- 514.60 -6.00 520.60 2375 ---- ---- ---- ---- 536.80 -6.10 542.90 2400 ---- ---- ---- ---- 559.20 -6.10 565.30 2425 ---- ---- ---- ---- 581.70 -6.20 587.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.30 -.20 7.50 1275 ---- ---- ---- ---- 8.60 -.20 8.80 1300 ---- ---- ---- ---- 10.00 -.20 10.20 1325 ---- ---- ---- ---- 11.60 -.20 11.80 1350 ---- ---- ---- ---- 13.40 -.30 13.70 1375 ---- ---- ---- ---- 15.40 -.30 15.70 1400 ---- ---- ---- ---- 17.70 -.20 17.90 1425 ---- ---- ---- ---- 20.20 -.30 20.50 1440 ---- ---- ---- ---- 21.90 -.20 22.10 1450 ---- ---- ---- ---- 23.10 -.20 23.30 1460 ---- ---- ---- ---- 24.30 -.20 24.50 1470 ---- ---- ---- ---- 25.50 -.20 25.70 1475 ---- ---- ---- ---- 26.20 -.20 26.40 1480 ---- ---- ---- ---- 26.80 -.20 27.00 1490 ---- ---- ---- ---- 28.20 -.20 28.40 1500 ---- ---- ---- ---- 29.60 -.20 29.80 1510 ---- ---- ---- ---- 31.10 -.20 31.30 1520 ---- ---- ---- ---- 32.60 -.20 32.80 1525 ---- ---- ---- ---- 33.40 -.20 33.60 1530 ---- ---- ---- ---- 34.20 -.20 34.40 1540 ---- ---- ---- ---- 35.90 -.20 36.10 1545 ---- ---- ---- ---- 36.80 -.10 36.90 1550 ---- ---- ---- ---- 37.60 -.20 37.80 1555 ---- ---- ---- ---- 38.50 -.20 38.70 1560 ---- ---- ---- ---- 39.40 -.20 39.60 1565 ---- ---- ---- ---- 40.40 -.20 40.60 1570 ---- ---- ---- ---- 41.30 -.20 41.50 1575 ---- ---- ---- ---- 42.30 -.20 42.50 1580 ---- ---- ---- ---- 43.30 -.20 43.50 1585 ---- ---- ---- ---- 44.30 -.20 44.50 1590 ---- ---- ---- ---- 45.30 -.20 45.50 1595 ---- ---- ---- ---- 46.40 -.20 46.60 1600 ---- ---- ---- ---- 47.50 -.20 47.70 1605 ---- ---- ---- ---- 48.60 -.20 48.80 1610 ---- ---- ---- ---- 49.70 -.20 49.90 1615 ---- ---- ---- ---- 50.90 -.20 51.10 1620 ---- ---- ---- ---- 52.00 -.30 52.30 1625 ---- ---- ---- ---- 53.20 -.30 53.50 1630 ---- ---- ---- ---- 54.50 -.20 54.70 1635 ---- ---- ---- ---- 55.70 -.30 56.00 1640 ---- ---- ---- ---- 57.00 -.30 57.30 1645 ---- ---- ---- ---- 58.30 -.30 58.60 1650 ---- ---- ---- ---- 59.60 -.30 59.90 1655 ---- ---- ---- ---- 61.00 -.30 61.30 1660 ---- ---- ---- ---- 62.40 -.30 62.70 1665 ---- ---- ---- ---- 63.80 -.40 64.20 1670 ---- ---- ---- ---- 65.20 -.40 65.60 1675 ---- ---- ---- ---- 66.70 -.40 67.10 1680 ---- ---- ---- ---- 68.20 -.50 68.70 1685 ---- ---- ---- ---- 69.80 -.50 70.30 1690 ---- ---- ---- ---- 71.30 -.60 71.90 1695 ---- ---- ---- ---- 72.90 -.60 73.50 1700 ---- ---- ---- ---- 74.60 -.60 75.20 1705 ---- ---- ---- ---- 76.20 -.70 76.90 1710 ---- ---- ---- ---- 77.90 -.70 78.60 1715 ---- ---- ---- ---- 79.70 -.70 80.40 1720 ---- ---- ---- ---- 81.40 -.80 82.20 1725 ---- ---- ---- ---- 83.20 -.90 84.10 1730 ---- ---- ---- ---- 85.10 -.90 86.00 1735 ---- ---- ---- ---- 87.00 -.90 87.90 1740 ---- ---- ---- ---- 88.90 -1.00 89.90 1745 ---- ---- ---- ---- 90.80 -1.10 91.90 1750 ---- ---- ---- ---- 92.80 -1.10 93.90 1755 ---- ---- ---- ---- 94.80 -1.20 96.00 1760 ---- ---- ---- ---- 96.90 -1.30 98.20 1765 ---- ---- ---- ---- 99.00 -1.30 100.30 1770 ---- ---- ---- ---- 101.20 -1.40 102.60 1775 ---- ---- ---- ---- 103.30 -1.50 104.80 1780 ---- ---- ---- ---- 105.60 -1.50 107.10 1785 ---- ---- ---- ---- 107.80 -1.70 109.50 1790 ---- ---- ---- ---- 110.10 -1.80 111.90 1795 ---- ---- ---- ---- 112.50 -1.80 114.30 1800 ---- ---- ---- ---- 114.90 -1.90 116.80 1805 ---- ---- ---- ---- 117.30 -2.00 119.30 1810 ---- ---- ---- ---- 119.70 -2.20 121.90 1815 ---- ---- ---- ---- 122.20 -2.20 124.40 1820 ---- ---- ---- ---- 124.80 -2.30 127.10 1825 ---- ---- ---- ---- 127.40 -2.40 129.80 1830 ---- ---- ---- ---- 130.00 -2.50 132.50 1835 ---- ---- ---- ---- 132.60 -2.60 135.20 1840 ---- ---- ---- ---- 135.30 -2.70 138.00 1845 ---- ---- ---- ---- 138.00 -2.80 140.80 1850 ---- ---- ---- ---- 140.70 -2.90 143.60 1855 ---- ---- ---- ---- 143.50 -3.00 146.50 1860 ---- ---- ---- ---- 146.30 -3.10 149.40 1865 ---- ---- ---- ---- 149.20 -3.10 152.30 1870 ---- ---- ---- ---- 152.00 -3.30 155.30 1875 ---- ---- ---- ---- 154.90 -3.40 158.30 1880 ---- ---- ---- ---- 157.90 -3.40 161.30 1885 ---- ---- ---- ---- 160.80 -3.50 164.30 1890 ---- ---- ---- ---- 163.80 -3.60 167.40 1895 ---- ---- ---- ---- 166.80 -3.70 170.50 1900 ---- ---- ---- ---- 169.90 -3.70 173.60 1905 ---- ---- ---- ---- 173.00 -3.70 176.70 1910 ---- ---- ---- ---- 176.10 -3.80 179.90 1915 ---- ---- ---- ---- 179.20 -3.80 183.00 1920 ---- ---- ---- ---- 182.30 -3.90 186.20 1925 ---- ---- ---- ---- 185.50 -4.00 189.50 1930 ---- ---- ---- ---- 188.70 -4.00 192.70 1935 ---- ---- ---- ---- 191.90 -4.00 195.90 1940 ---- ---- ---- ---- 195.10 -4.10 199.20 1945 ---- ---- ---- ---- 198.40 -4.10 202.50 1950 ---- ---- ---- ---- 201.70 -4.10 205.80 1955 ---- ---- ---- ---- 205.00 -4.20 209.20 1960 ---- ---- ---- ---- 208.30 -4.20 212.50 1965 ---- ---- ---- ---- 211.70 -4.20 215.90 1970 ---- ---- ---- ---- 215.10 -4.20 219.30 1975 ---- ---- ---- ---- 218.50 -4.30 222.80 1980 ---- ---- ---- ---- 221.90 -4.30 226.20 1985 ---- ---- ---- ---- 225.30 -4.40 229.70 1990 ---- ---- ---- ---- 228.80 -4.30 233.10 1995 ---- ---- ---- ---- 232.30 -4.30 236.60 2000 ---- ---- ---- ---- 235.80 -4.40 240.20 2005 ---- ---- ---- ---- 239.30 -4.40 243.70 2010 ---- ---- ---- ---- 242.90 -4.40 247.30 2015 ---- ---- ---- ---- 246.40 -4.40 250.80 2020 ---- ---- ---- ---- 250.00 -4.40 254.40 2025 ---- ---- ---- ---- 253.60 -4.50 258.10 2030 ---- ---- ---- ---- 257.20 -4.50 261.70 2035 ---- ---- ---- ---- 260.80 -4.50 265.30 2040 ---- ---- ---- ---- 264.50 -4.50 269.00 2045 ---- ---- ---- ---- 268.20 -4.50 272.70 2050 ---- ---- ---- ---- 271.90 -4.50 276.40 2055 ---- ---- ---- ---- 275.60 -4.50 280.10 2060 ---- ---- ---- ---- 279.30 -4.60 283.90 2065 ---- ---- ---- ---- 283.00 -4.60 287.60 2070 ---- ---- ---- ---- 286.80 -4.60 291.40 2075 ---- ---- ---- ---- 290.50 -4.70 295.20 2080 ---- ---- ---- ---- 294.30 -4.70 299.00 2085 ---- ---- ---- ---- 298.10 -4.70 302.80 2090 ---- ---- ---- ---- 301.90 -4.80 306.70 2095 ---- ---- ---- ---- 305.80 -4.70 310.50 2100 ---- ---- ---- ---- 309.60 -4.80 314.40 2105 ---- ---- ---- ---- 313.50 -4.80 318.30 2110 ---- ---- ---- ---- 317.30 -4.90 322.20 2120 ---- ---- ---- ---- 325.10 -4.90 330.00 2125 ---- ---- ---- ---- 329.10 -4.90 334.00 2130 ---- ---- ---- ---- 333.00 -5.00 338.00 2140 ---- ---- ---- ---- 340.90 -5.00 345.90 2150 ---- ---- ---- ---- 348.90 -5.00 353.90 2160 ---- ---- ---- ---- 356.90 -5.10 362.00 2170 ---- ---- ---- ---- 364.90 -5.20 370.10 2175 ---- ---- ---- ---- 369.00 -5.20 374.20 2180 ---- ---- ---- ---- 373.00 -5.30 378.30 2190 ---- ---- ---- ---- 381.20 -5.30 386.50 2200 ---- ---- ---- ---- 389.40 -5.30 394.70 2225 ---- ---- ---- ---- 410.10 -5.50 415.60 2250 ---- ---- ---- ---- 431.10 -5.60 436.70 2275 ---- ---- ---- ---- 452.30 -5.70 458.00 2300 ---- ---- ---- ---- 473.80 -5.80 479.60 2325 ---- ---- ---- ---- 495.50 -5.80 501.30 2350 ---- ---- ---- ---- 517.30 -6.00 523.30 2375 ---- ---- ---- ---- 539.40 -6.10 545.50 2400 ---- ---- ---- ---- 561.70 -6.10 567.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 8.40 UNCH 8.40 1275 ---- ---- ---- ---- 9.70 UNCH 9.70 1300 ---- ---- ---- ---- 11.20 UNCH 11.20 1325 ---- ---- ---- ---- 12.80 -.10 12.90 1350 ---- ---- ---- ---- 14.60 -.20 14.80 1375 ---- ---- ---- ---- 16.70 -.20 16.90 1400 ---- ---- ---- ---- 18.90 -.30 19.20 1425 ---- ---- ---- ---- 21.40 -.40 21.80 1450 ---- ---- ---- ---- 24.20 -.40 24.60 1460 ---- ---- ---- ---- 25.40 -.50 25.90 1470 ---- ---- ---- ---- 26.60 -.50 27.10 1475 ---- ---- ---- ---- 27.30 -.50 27.80 1480 ---- ---- ---- ---- 27.90 -.60 28.50 1490 ---- ---- ---- ---- 29.20 -.60 29.80 1500 ---- ---- ---- ---- 30.60 -.70 31.30 1510 ---- ---- ---- ---- 32.00 -.70 32.70 1520 ---- ---- ---- ---- 33.50 -.80 34.30 1525 ---- ---- ---- ---- 34.30 -.80 35.10 1530 ---- ---- ---- ---- 35.10 -.80 35.90 1540 ---- ---- ---- ---- 36.70 -.80 37.50 1545 ---- ---- ---- ---- 37.50 -.90 38.40 1550 ---- ---- ---- ---- 38.30 -1.00 39.30 1555 ---- ---- ---- ---- 39.20 -1.00 40.20 1560 ---- ---- ---- ---- 40.10 -1.00 41.10 1565 ---- ---- ---- ---- 41.00 -1.00 42.00 1570 ---- ---- ---- ---- 41.90 -1.10 43.00 1575 ---- ---- ---- ---- 42.90 -1.00 43.90 1580 ---- ---- ---- ---- 43.80 -1.10 44.90 1585 ---- ---- ---- ---- 44.80 -1.10 45.90 1590 ---- ---- ---- ---- 45.80 -1.20 47.00 1595 ---- ---- ---- ---- 46.80 -1.20 48.00 1600 ---- ---- ---- ---- 47.90 -1.20 49.10 1605 ---- ---- ---- ---- 49.00 -1.20 50.20 1610 ---- ---- ---- ---- 50.10 -1.20 51.30 1615 ---- ---- ---- ---- 51.20 -1.20 52.40 1620 ---- ---- ---- ---- 52.30 -1.30 53.60 1625 ---- ---- ---- ---- 53.50 -1.30 54.80 1630 ---- ---- ---- ---- 54.70 -1.30 56.00 1635 ---- ---- ---- ---- 55.90 -1.40 57.30 1640 ---- ---- ---- ---- 57.20 -1.30 58.50 1645 ---- ---- ---- ---- 58.40 -1.40 59.80 1650 ---- ---- ---- ---- 59.70 -1.50 61.20 1655 ---- ---- ---- ---- 61.10 -1.40 62.50 1660 ---- ---- ---- ---- 62.40 -1.50 63.90 1665 ---- ---- ---- ---- 63.80 -1.50 65.30 1670 ---- ---- ---- ---- 65.30 -1.50 66.80 1675 ---- ---- ---- ---- 66.70 -1.50 68.20 1680 ---- ---- ---- ---- 68.20 -1.50 69.70 1685 ---- ---- ---- ---- 69.70 -1.60 71.30 1690 ---- ---- ---- ---- 71.30 -1.50 72.80 1695 ---- ---- ---- ---- 72.90 -1.50 74.40 1700 ---- ---- ---- ---- 74.50 -1.60 76.10 1705 ---- ---- ---- ---- 76.20 -1.50 77.70 1710 ---- ---- ---- ---- 77.80 -1.60 79.40 1715 ---- ---- ---- ---- 79.60 -1.60 81.20 1720 ---- ---- ---- ---- 81.30 -1.60 82.90 1725 ---- ---- ---- ---- 83.10 -1.60 84.70 1730 ---- ---- ---- ---- 84.90 -1.70 86.60 1735 ---- ---- ---- ---- 86.80 -1.70 88.50 1740 ---- ---- ---- ---- 88.70 -1.70 90.40 1745 ---- ---- ---- ---- 90.60 -1.70 92.30 1750 ---- ---- ---- ---- 92.60 -1.70 94.30 1755 ---- ---- ---- ---- 94.60 -1.80 96.40 1760 ---- ---- ---- ---- 96.60 -1.80 98.40 1765 ---- ---- ---- ---- 98.70 -1.80 100.50 1770 ---- ---- ---- ---- 100.80 -1.90 102.70 1775 ---- ---- ---- ---- 102.90 -2.00 104.90 1780 ---- ---- ---- ---- 105.10 -2.00 107.10 1785 ---- ---- ---- ---- 107.30 -2.10 109.40 1790 ---- ---- ---- ---- 109.50 -2.20 111.70 1795 ---- ---- ---- ---- 111.80 -2.30 114.10 1800 ---- ---- ---- ---- 114.10 -2.40 116.50 1805 ---- ---- ---- ---- 116.50 -2.40 118.90 1810 ---- ---- ---- ---- 118.90 -2.50 121.40 1815 ---- ---- ---- ---- 121.30 -2.60 123.90 1820 ---- ---- ---- ---- 123.80 -2.70 126.50 1825 ---- ---- ---- ---- 126.30 -2.80 129.10 1830 ---- ---- ---- ---- 128.80 -2.90 131.70 1835 ---- ---- ---- ---- 131.30 -3.10 134.40 1840 ---- ---- ---- ---- 133.90 -3.20 137.10 1845 ---- ---- ---- ---- 136.60 -3.30 139.90 1850 ---- ---- ---- ---- 139.20 -3.50 142.70 1855 ---- ---- ---- ---- 141.90 -3.60 145.50 1860 ---- ---- ---- ---- 144.70 -3.60 148.30 1865 ---- ---- ---- ---- 147.40 -3.80 151.20 1870 ---- ---- ---- ---- 150.20 -3.90 154.10 1875 ---- ---- ---- ---- 153.00 -4.00 157.00 1880 ---- ---- ---- ---- 155.90 -4.10 160.00 1885 ---- ---- ---- ---- 158.80 -4.20 163.00 1890 ---- ---- ---- ---- 161.70 -4.30 166.00 1895 ---- ---- ---- ---- 164.70 -4.40 169.10 1900 ---- ---- ---- ---- 167.60 -4.60 172.20 1905 ---- ---- ---- ---- 170.70 -4.60 175.30 1910 ---- ---- ---- ---- 173.70 -4.70 178.40 1915 ---- ---- ---- ---- 176.80 -4.70 181.50 1920 ---- ---- ---- ---- 179.90 -4.80 184.70 1925 ---- ---- ---- ---- 183.00 -4.90 187.90 1930 ---- ---- ---- ---- 186.10 -5.00 191.10 1935 ---- ---- ---- ---- 189.30 -5.10 194.40 1940 ---- ---- ---- ---- 192.50 -5.10 197.60 1945 ---- ---- ---- ---- 195.80 -5.10 200.90 1950 ---- ---- ---- ---- 199.00 -5.20 204.20 1955 ---- ---- ---- ---- 202.30 -5.20 207.50 1960 ---- ---- ---- ---- 205.60 -5.30 210.90 1965 ---- ---- ---- ---- 208.90 -5.30 214.20 1970 ---- ---- ---- ---- 212.30 -5.30 217.60 1975 ---- ---- ---- ---- 215.70 -5.30 221.00 1980 ---- ---- ---- ---- 219.10 -5.40 224.50 1985 ---- ---- ---- ---- 222.50 -5.40 227.90 1990 ---- ---- ---- ---- 225.90 -5.50 231.40 1995 ---- ---- ---- ---- 229.40 -5.50 234.90 2000 ---- ---- ---- ---- 232.90 -5.50 238.40 2005 ---- ---- ---- ---- 236.40 -5.50 241.90 2010 ---- ---- ---- ---- 239.90 -5.50 245.40 2015 ---- ---- ---- ---- 243.50 -5.50 249.00 2020 ---- ---- ---- ---- 247.00 -5.60 252.60 2025 ---- ---- ---- ---- 250.60 -5.60 256.20 2030 ---- ---- ---- ---- 254.20 -5.60 259.80 2035 ---- ---- ---- ---- 257.80 -5.60 263.40 2040 ---- ---- ---- ---- 261.40 -5.70 267.10 2045 ---- ---- ---- ---- 265.10 -5.70 270.80 2050 ---- ---- ---- ---- 268.70 -5.70 274.40 2055 ---- ---- ---- ---- 272.40 -5.70 278.10 2060 ---- ---- ---- ---- 276.10 -5.80 281.90 2065 ---- ---- ---- ---- 279.80 -5.80 285.60 2070 ---- ---- ---- ---- 283.50 -5.90 289.40 2075 ---- ---- ---- ---- 287.30 -5.80 293.10 2080 ---- ---- ---- ---- 291.00 -5.90 296.90 2085 ---- ---- ---- ---- 294.80 -5.90 300.70 2090 ---- ---- ---- ---- 298.60 -5.90 304.50 2095 ---- ---- ---- ---- 302.40 -6.00 308.40 2100 ---- ---- ---- ---- 306.20 -6.00 312.20 2105 ---- ---- ---- ---- 310.00 -6.10 316.10 2110 ---- ---- ---- ---- 313.90 -6.00 319.90 2120 ---- ---- ---- ---- 321.60 -6.10 327.70 2125 ---- ---- ---- ---- 325.50 -6.10 331.60 2130 ---- ---- ---- ---- 329.40 -6.20 335.60 2140 ---- ---- ---- ---- 337.20 -6.30 343.50 2150 ---- ---- ---- ---- 345.10 -6.30 351.40 2160 ---- ---- ---- ---- 353.00 -6.40 359.40 2170 ---- ---- ---- ---- 361.00 -6.50 367.50 2175 ---- ---- ---- ---- 365.00 -6.50 371.50 2180 ---- ---- ---- ---- 369.10 -6.50 375.60 2190 ---- ---- ---- ---- 377.10 -6.60 383.70 2200 ---- ---- ---- ---- 385.30 -6.60 391.90 2225 ---- ---- ---- ---- 405.80 -6.80 412.60 2250 ---- ---- ---- ---- 426.60 -6.90 433.50 2275 ---- ---- ---- ---- 447.60 -7.10 454.70 2300 ---- ---- ---- ---- 468.90 -7.20 476.10 2325 ---- ---- ---- ---- 490.40 -7.40 497.80 2350 ---- ---- ---- ---- 512.10 -7.50 519.60 2375 ---- ---- ---- ---- 534.00 -7.60 541.60 2400 ---- ---- ---- ---- 556.00 -7.80 563.80 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 3.20 UNCH 3.20 1025 ---- ---- ---- ---- 3.70 +.10 3.60 1050 ---- ---- ---- ---- 4.20 UNCH 4.20 1075 ---- ---- ---- ---- 4.80 UNCH 4.80 1090 ---- ---- ---- ---- 5.20 +.10 5.10 1100 ---- ---- ---- ---- 5.50 +.10 5.40 1110 ---- ---- ---- ---- 5.70 UNCH 5.70 1120 ---- ---- ---- ---- 6.00 UNCH 6.00 1125 ---- ---- ---- ---- 6.20 +.10 6.10 1130 ---- ---- ---- ---- 6.30 UNCH 6.30 1140 ---- ---- ---- ---- 6.60 UNCH 6.60 1150 ---- ---- ---- ---- 7.00 +.10 6.90 1160 ---- ---- ---- ---- 7.30 UNCH 7.30 1170 ---- ---- ---- ---- 7.60 UNCH 7.60 1175 ---- ---- ---- ---- 7.80 UNCH 7.80 1180 ---- ---- ---- ---- 8.00 UNCH 8.00 1190 ---- ---- ---- ---- 8.40 UNCH 8.40 1195 ---- ---- ---- ---- 8.60 UNCH 8.60 1200 ---- ---- ---- ---- 8.80 UNCH 8.80 1205 ---- ---- ---- ---- 9.00 UNCH 9.00 1210 ---- ---- ---- ---- 9.20 UNCH 9.20 1215 ---- ---- ---- ---- 9.40 UNCH 9.40 1220 ---- ---- ---- ---- 9.60 UNCH 9.60 1225 ---- ---- ---- ---- 9.80 UNCH 9.80 1230 ---- ---- ---- ---- 10.00 UNCH 10.00 1235 ---- ---- ---- ---- 10.20 -.10 10.30 1240 ---- ---- ---- ---- 10.50 UNCH 10.50 1245 ---- ---- ---- ---- 10.70 UNCH 10.70 1250 ---- ---- ---- ---- 10.90 -.10 11.00 1255 ---- ---- ---- ---- 11.20 UNCH 11.20 1260 ---- ---- ---- ---- 11.40 -.10 11.50 1265 ---- ---- ---- ---- 11.70 UNCH 11.70 1270 ---- ---- ---- ---- 11.90 -.10 12.00 1275 ---- ---- ---- ---- 12.20 UNCH 12.20 1280 ---- ---- ---- ---- 12.40 -.10 12.50 1285 ---- ---- ---- ---- 12.70 -.10 12.80 1290 ---- ---- ---- ---- 13.00 -.10 13.10 1295 ---- ---- ---- ---- 13.20 -.10 13.30 1300 ---- ---- ---- ---- 13.50 -.10 13.60 1305 ---- ---- ---- ---- 13.80 -.10 13.90 1310 ---- ---- ---- ---- 14.10 -.10 14.20 1315 ---- ---- ---- ---- 14.40 -.10 14.50 1320 ---- ---- ---- ---- 14.70 -.10 14.80 1325 ---- ---- ---- ---- 15.00 -.20 15.20 1330 ---- ---- ---- ---- 15.30 -.20 15.50 1335 ---- ---- ---- ---- 15.60 -.20 15.80 1340 ---- ---- ---- ---- 15.90 -.20 16.10 1345 ---- ---- ---- ---- 16.30 -.20 16.50 1350 ---- ---- ---- ---- 16.60 -.20 16.80 1355 ---- ---- ---- ---- 17.00 -.20 17.20 1360 ---- ---- ---- ---- 17.30 -.20 17.50 1365 ---- ---- ---- ---- 17.70 -.20 17.90 1370 ---- ---- ---- ---- 18.00 -.30 18.30 1375 ---- ---- ---- ---- 18.40 -.30 18.70 1380 ---- ---- ---- ---- 18.80 -.20 19.00 1385 ---- ---- ---- ---- 19.10 -.30 19.40 1390 ---- ---- ---- ---- 19.50 -.40 19.90 1395 ---- ---- ---- ---- 19.90 -.40 20.30 1400 ---- ---- ---- ---- 20.30 -.40 20.70 1405 ---- ---- ---- ---- 20.80 -.30 21.10 1410 ---- ---- ---- ---- 21.20 -.40 21.60 1415 ---- ---- ---- ---- 21.60 -.40 22.00 1420 ---- ---- ---- ---- 22.10 -.40 22.50 1425 ---- ---- ---- ---- 22.50 -.50 23.00 1430 ---- ---- ---- ---- 23.00 -.50 23.50 1435 ---- ---- ---- ---- 23.50 -.50 24.00 1440 ---- ---- ---- ---- 24.00 -.50 24.50 1445 ---- ---- ---- ---- 24.50 -.50 25.00 1450 ---- ---- ---- ---- 25.00 -.60 25.60 1455 ---- ---- ---- ---- 25.60 -.60 26.20 1460 ---- ---- ---- ---- 26.10 -.60 26.70 1465 ---- ---- ---- ---- 26.70 -.60 27.30 1470 ---- ---- ---- ---- 27.20 -.70 27.90 1475 ---- ---- ---- ---- 27.80 -.70 28.50 1480 ---- ---- ---- ---- 28.40 -.80 29.20 1485 ---- ---- ---- ---- 29.10 -.70 29.80 1490 ---- ---- ---- ---- 29.70 -.80 30.50 1495 ---- ---- ---- ---- 30.30 -.90 31.20 1500 ---- ---- ---- ---- 31.00 -.90 31.90 1505 ---- ---- ---- ---- 31.70 -.90 32.60 1510 ---- ---- ---- ---- 32.40 -.90 33.30 1515 ---- ---- ---- ---- 33.10 -1.00 34.10 1520 ---- ---- ---- ---- 33.80 -1.10 34.90 1525 ---- ---- ---- ---- 34.60 -1.10 35.70 1530 ---- ---- ---- ---- 35.40 -1.10 36.50 1535 ---- ---- ---- ---- 36.20 -1.10 37.30 1540 ---- ---- ---- ---- 37.00 -1.10 38.10 1545 ---- ---- ---- ---- 37.80 -1.20 39.00 1550 ---- ---- ---- ---- 38.70 -1.20 39.90 1555 ---- ---- ---- ---- 39.50 -1.30 40.80 1560 ---- ---- ---- ---- 40.40 -1.30 41.70 1565 ---- ---- ---- ---- 41.30 -1.40 42.70 1570 ---- ---- ---- ---- 42.30 -1.30 43.60 1575 ---- ---- ---- ---- 43.20 -1.40 44.60 1580 ---- ---- ---- ---- 44.20 -1.40 45.60 1585 ---- ---- ---- ---- 45.20 -1.50 46.70 1590 ---- ---- ---- ---- 46.30 -1.40 47.70 1595 ---- ---- ---- ---- 47.30 -1.50 48.80 1600 ---- ---- ---- ---- 48.40 -1.50 49.90 1605 ---- ---- ---- ---- 49.50 -1.60 51.10 1610 ---- ---- ---- ---- 50.70 -1.50 52.20 1615 ---- ---- ---- ---- 51.80 -1.60 53.40 1620 ---- ---- ---- ---- 53.00 -1.60 54.60 1625 ---- ---- ---- ---- 54.20 -1.60 55.80 1630 ---- ---- ---- ---- 55.50 -1.60 57.10 1635 ---- ---- ---- ---- 56.70 -1.60 58.30 1640 ---- ---- ---- ---- 58.00 -1.60 59.60 1645 ---- ---- ---- ---- 59.40 -1.60 61.00 1650 ---- ---- ---- ---- 60.70 -1.60 62.30 1655 ---- ---- ---- ---- 62.10 -1.60 63.70 1660 ---- ---- ---- ---- 63.50 -1.60 65.10 1665 ---- ---- ---- ---- 65.00 -1.50 66.50 1670 ---- ---- ---- ---- 66.40 -1.60 68.00 1675 ---- ---- ---- ---- 67.90 -1.60 69.50 1680 ---- ---- ---- ---- 69.50 -1.50 71.00 1685 ---- ---- ---- ---- 71.00 -1.60 72.60 1690 ---- ---- ---- ---- 72.60 -1.60 74.20 1695 ---- ---- ---- ---- 74.30 -1.50 75.80 1700 ---- ---- ---- ---- 75.90 -1.50 77.40 1705 ---- ---- ---- ---- 77.60 -1.50 79.10 1710 ---- ---- ---- ---- 79.30 -1.60 80.90 1715 ---- ---- ---- ---- 81.00 -1.60 82.60 1720 ---- ---- ---- ---- 82.80 -1.60 84.40 1725 ---- ---- ---- ---- 84.60 -1.60 86.20 1730 ---- ---- ---- ---- 86.40 -1.70 88.10 1735 ---- ---- ---- ---- 88.30 -1.70 90.00 1740 ---- ---- ---- ---- 90.20 -1.70 91.90 1745 ---- ---- ---- ---- 92.10 -1.80 93.90 1750 ---- ---- ---- ---- 94.00 -1.90 95.90 1755 ---- ---- ---- ---- 96.00 -2.00 98.00 1760 ---- ---- ---- ---- 98.00 -2.10 100.10 1765 ---- ---- ---- ---- 100.00 -2.20 102.20 1770 ---- ---- ---- ---- 102.10 -2.30 104.40 1775 ---- ---- ---- ---- 104.20 -2.40 106.60 1780 ---- ---- ---- ---- 106.30 -2.60 108.90 1785 ---- ---- ---- ---- 108.40 -2.80 111.20 1790 ---- ---- ---- ---- 110.60 -2.90 113.50 1795 ---- ---- ---- ---- 112.80 -3.10 115.90 1800 ---- ---- ---- ---- 115.00 -3.30 118.30 1805 ---- ---- ---- ---- 117.20 -3.60 120.80 1810 ---- ---- ---- ---- 119.50 -3.80 123.30 1815 ---- ---- ---- ---- 121.80 -4.10 125.90 1820 ---- ---- ---- ---- 124.10 -4.30 128.40 1825 ---- ---- ---- ---- 126.50 -4.60 131.10 1830 ---- ---- ---- ---- 128.90 -4.80 133.70 1835 ---- ---- ---- ---- 131.30 -5.20 136.50 1840 ---- ---- ---- ---- 133.70 -5.50 139.20 1845 ---- ---- ---- ---- 136.20 -5.80 142.00 1850 ---- ---- ---- ---- 138.70 -6.10 144.80 1855 ---- ---- ---- ---- 141.20 -6.40 147.60 1860 ---- ---- ---- ---- 143.80 -6.70 150.50 1865 ---- ---- ---- ---- 146.40 -7.00 153.40 1870 ---- ---- ---- ---- 149.10 -7.30 156.40 1875 ---- ---- ---- ---- 151.70 -7.60 159.30 1880 ---- ---- ---- ---- 154.40 -7.90 162.30 75 75 1885 ---- ---- ---- ---- 157.20 -8.20 165.40 1890 ---- ---- ---- ---- 159.90 -8.50 168.40 1895 ---- ---- ---- ---- 162.70 -8.80 171.50 1900 ---- ---- ---- ---- 165.60 -9.00 174.60 1905 ---- ---- ---- ---- 168.40 -9.30 177.70 1910 ---- ---- ---- ---- 171.30 -9.60 180.90 1915 ---- ---- ---- ---- 174.30 -9.80 184.10 1920 ---- ---- ---- ---- 177.30 -10.00 187.30 1925 ---- ---- ---- ---- 180.30 -10.20 190.50 1930 ---- ---- ---- ---- 183.40 -10.40 193.80 1935 ---- ---- ---- ---- 186.50 -10.50 197.00 1940 ---- ---- ---- ---- 189.60 -10.70 200.30 1945 ---- ---- ---- ---- 192.80 -10.90 203.70 1950 ---- ---- ---- ---- 196.00 -11.00 207.00 1955 ---- ---- ---- ---- 199.30 -11.10 210.40 1960 ---- ---- ---- ---- 202.60 -11.20 213.80 1965 ---- ---- ---- ---- 206.00 -11.20 217.20 1970 ---- ---- ---- ---- 209.40 -11.20 220.60 1975 ---- ---- ---- ---- 212.80 -11.30 224.10 1980 ---- ---- ---- ---- 216.30 -11.30 227.60 1985 ---- ---- ---- ---- 219.80 -11.20 231.00 1990 ---- ---- ---- ---- 223.30 -11.30 234.60 1995 ---- ---- ---- ---- 226.90 -11.20 238.10 2000 ---- ---- ---- ---- 230.50 -11.10 241.60 2005 ---- ---- ---- ---- 234.10 -11.10 245.20 2010 ---- ---- ---- ---- 237.70 -11.10 248.80 2015 ---- ---- ---- ---- 241.40 -11.00 252.40 2020 ---- ---- ---- ---- 245.00 -11.00 256.00 2025 ---- ---- ---- ---- 248.70 -11.00 259.70 2030 ---- ---- ---- ---- 252.50 -10.80 263.30 2035 ---- ---- ---- ---- 256.20 -10.80 267.00 2040 ---- ---- ---- ---- 259.90 -10.80 270.70 2045 ---- ---- ---- ---- 263.70 -10.70 274.40 2050 ---- ---- ---- ---- 267.40 -10.70 278.10 2055 ---- ---- ---- ---- 271.20 -10.70 281.90 2060 ---- ---- ---- ---- 275.00 -10.60 285.60 2065 ---- ---- ---- ---- 278.80 -10.60 289.40 2070 ---- ---- ---- ---- 282.60 -10.60 293.20 2075 ---- ---- ---- ---- 286.40 -10.60 297.00 2080 ---- ---- ---- ---- 290.30 -10.50 300.80 2085 ---- ---- ---- ---- 294.10 -10.60 304.70 2090 ---- ---- ---- ---- 298.00 -10.50 308.50 2095 ---- ---- ---- ---- 301.90 -10.50 312.40 2100 ---- ---- ---- ---- 305.80 -10.40 316.20 2105 ---- ---- ---- ---- 309.70 -10.40 320.10 2110 ---- ---- ---- ---- 313.60 -10.40 324.00 2115 ---- ---- ---- ---- 317.50 -10.40 327.90 2120 ---- ---- ---- ---- 321.40 -10.50 331.90 2125 ---- ---- ---- ---- 325.40 -10.40 335.80 2130 ---- ---- ---- ---- 329.30 -10.50 339.80 2135 ---- ---- ---- ---- 333.30 -10.40 343.70 2140 ---- ---- ---- ---- 337.30 -10.40 347.70 2145 ---- ---- ---- ---- 341.30 -10.40 351.70 2150 ---- ---- ---- ---- 345.30 -10.40 355.70 2155 ---- ---- ---- ---- 349.30 -10.40 359.70 2160 ---- ---- ---- ---- 353.40 -10.40 363.80 2165 ---- ---- ---- ---- 357.40 -10.40 367.80 2170 ---- ---- ---- ---- 361.50 -10.30 371.80 2175 ---- ---- ---- ---- 365.50 -10.40 375.90 2180 ---- ---- ---- ---- 369.60 -10.40 380.00 2185 ---- ---- ---- ---- 373.70 -10.40 384.10 2190 ---- ---- ---- ---- 377.80 -10.40 388.20 2195 ---- ---- ---- ---- 381.90 -10.40 392.30 2200 ---- ---- ---- ---- 386.00 -10.40 396.40 2205 ---- ---- ---- ---- 390.10 -10.40 400.50 2210 ---- ---- ---- ---- 394.30 -10.40 404.70 2215 ---- ---- ---- ---- 398.40 -10.40 408.80 2220 ---- ---- ---- ---- 402.60 -10.40 413.00 2225 ---- ---- ---- ---- 406.80 -10.40 417.20 2230 ---- ---- ---- ---- 411.00 -10.30 421.30 2235 ---- ---- ---- ---- 415.20 -10.30 425.50 2240 ---- ---- ---- ---- 419.40 -10.30 429.70 2245 ---- ---- ---- ---- 423.60 -10.30 433.90 2250 ---- ---- ---- ---- 427.80 -10.40 438.20 2255 ---- ---- ---- ---- 432.00 -10.40 442.40 2260 ---- ---- ---- ---- 436.30 -10.30 446.60 2265 ---- ---- ---- ---- 440.50 -10.40 450.90 2270 ---- ---- ---- ---- 444.80 -10.30 455.10 2275 ---- ---- ---- ---- 449.10 -10.30 459.40 2280 ---- ---- ---- ---- 453.30 -10.40 463.70 2285 ---- ---- ---- ---- 457.60 -10.40 468.00 2290 ---- ---- ---- ---- 461.90 -10.30 472.20 2295 ---- ---- ---- ---- 466.20 -10.30 476.50 2300 ---- ---- ---- ---- 470.50 -10.40 480.90 2305 ---- ---- ---- ---- 474.90 -10.30 485.20 2310 ---- ---- ---- ---- 479.20 -10.30 489.50 2315 ---- ---- ---- ---- 483.50 -10.30 493.80 2320 ---- ---- ---- ---- 487.90 -10.30 498.20 2325 ---- ---- ---- ---- 492.20 -10.30 502.50 2330 ---- ---- ---- ---- 496.60 -10.30 506.90 2335 ---- ---- ---- ---- 501.00 -10.20 511.20 2340 ---- ---- ---- ---- 505.30 -10.30 515.60 2345 ---- ---- ---- ---- 509.70 -10.30 520.00 2350 ---- ---- ---- ---- 514.10 -10.30 524.40 2355 ---- ---- ---- ---- 518.50 -10.30 528.80 2360 ---- ---- ---- ---- 522.90 -10.30 533.20 2370 ---- ---- ---- ---- 531.70 -10.30 542.00 2375 ---- ---- ---- ---- 536.20 -10.20 546.40 2380 ---- ---- ---- ---- 540.60 -10.20 550.80 2390 ---- ---- ---- ---- 549.50 -10.20 559.70 2400 ---- ---- ---- ---- 558.40 -10.20 568.60 2410 ---- ---- ---- ---- 567.40 -10.10 577.50 2420 ---- ---- ---- ---- 576.30 -10.20 586.50 2425 ---- ---- ---- ---- 580.80 -10.20 591.00 2430 ---- ---- ---- ---- 585.30 -10.20 595.50 2440 ---- ---- ---- ---- 594.30 -10.20 604.50 2450 ---- ---- ---- ---- 603.40 -10.10 613.50 2460 ---- ---- ---- ---- 612.40 -10.10 622.50 2475 ---- ---- ---- ---- 626.00 -10.10 636.10 2500 ---- ---- ---- ---- 648.90 -10.00 658.90 2525 ---- ---- ---- ---- 671.80 -10.00 681.80 2550 ---- ---- ---- ---- 694.90 -10.00 704.90 2575 ---- ---- ---- ---- 718.00 -10.00 728.00 2600 ---- ---- ---- ---- 741.30 -9.90 751.20 2625 ---- ---- ---- ---- 764.70 -9.90 774.60 2650 ---- ---- ---- ---- 788.10 -9.90 798.00 900 ---- ---- ---- ---- 1.80 +.10 1.70 925 ---- ---- ---- ---- 2.10 +.10 2.00 950 ---- ---- ---- ---- 2.40 UNCH 2.40 975 ---- ---- ---- ---- 2.80 UNCH 2.80 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 11.90 -.30 12.20 1300 ---- ---- ---- ---- 13.60 -.30 13.90 1325 ---- ---- ---- ---- 15.50 -.30 15.80 1350 ---- ---- ---- ---- 17.50 -.40 17.90 1375 ---- ---- ---- ---- 19.80 -.50 20.30 1400 ---- ---- ---- ---- 22.30 -.60 22.90 1425 ---- ---- ---- ---- 25.10 -.60 25.70 1450 ---- ---- ---- ---- 28.10 -.70 28.80 1470 ---- ---- ---- ---- 30.70 -.80 31.50 1475 ---- ---- ---- ---- 31.40 -.80 32.20 1480 ---- ---- ---- ---- 32.10 -.80 32.90 1490 ---- ---- ---- ---- 33.50 -.90 34.40 1500 ---- ---- ---- ---- 35.00 -.90 35.90 1510 ---- ---- ---- ---- 36.50 -.90 37.40 1520 ---- ---- ---- ---- 38.10 -1.00 39.10 1525 ---- ---- ---- ---- 38.90 -1.00 39.90 1530 ---- ---- ---- ---- 39.70 -1.00 40.70 1540 ---- ---- ---- ---- 41.40 -1.10 42.50 1550 ---- ---- ---- ---- 43.20 -1.10 44.30 1560 ---- ---- ---- ---- 45.00 -1.10 46.10 1565 ---- ---- ---- ---- 45.90 -1.20 47.10 1570 ---- ---- ---- ---- 46.80 -1.20 48.00 1575 ---- ---- ---- ---- 47.80 -1.20 49.00 1580 ---- ---- ---- ---- 48.80 -1.20 50.00 1585 ---- ---- ---- ---- 49.80 -1.20 51.00 1590 ---- ---- ---- ---- 50.80 -1.30 52.10 1595 ---- ---- ---- ---- 51.80 -1.30 53.10 1600 ---- ---- ---- ---- 52.90 -1.30 54.20 1605 ---- ---- ---- ---- 54.00 -1.30 55.30 1610 ---- ---- ---- ---- 55.10 -1.40 56.50 1615 ---- ---- ---- ---- 56.20 -1.40 57.60 1620 ---- ---- ---- ---- 57.30 -1.50 58.80 1625 ---- ---- ---- ---- 58.50 -1.50 60.00 1630 ---- ---- ---- ---- 59.70 -1.50 61.20 1635 ---- ---- ---- ---- 60.90 -1.50 62.40 1640 ---- ---- ---- ---- 62.10 -1.60 63.70 1645 ---- ---- ---- ---- 63.40 -1.60 65.00 1650 ---- ---- ---- ---- 64.70 -1.60 66.30 1655 ---- ---- ---- ---- 66.00 -1.60 67.60 1660 ---- ---- ---- ---- 67.30 -1.70 69.00 1665 ---- ---- ---- ---- 68.70 -1.70 70.40 1670 ---- ---- ---- ---- 70.10 -1.70 71.80 1675 ---- ---- ---- ---- 71.50 -1.80 73.30 1680 ---- ---- ---- ---- 73.00 -1.80 74.80 1685 ---- ---- ---- ---- 74.50 -1.80 76.30 1690 ---- ---- ---- ---- 76.00 -1.80 77.80 1695 ---- ---- ---- ---- 77.60 -1.80 79.40 1700 ---- ---- ---- ---- 79.20 -1.80 81.00 1705 ---- ---- ---- ---- 80.80 -1.90 82.70 1710 ---- ---- ---- ---- 82.50 -1.80 84.30 1715 ---- ---- ---- ---- 84.10 -2.00 86.10 1720 ---- ---- ---- ---- 85.90 -1.90 87.80 1725 ---- ---- ---- ---- 87.60 -2.00 89.60 1730 ---- ---- ---- ---- 89.40 -2.00 91.40 1735 ---- ---- ---- ---- 91.30 -2.00 93.30 1740 ---- ---- ---- ---- 93.10 -2.10 95.20 1745 ---- ---- ---- ---- 95.00 -2.10 97.10 1750 ---- ---- ---- ---- 97.00 -2.10 99.10 1755 ---- ---- ---- ---- 99.00 -2.10 101.10 1760 ---- ---- ---- ---- 101.00 -2.20 103.20 1765 ---- ---- ---- ---- 103.10 -2.20 105.30 1770 ---- ---- ---- ---- 105.20 -2.30 107.50 1775 ---- ---- ---- ---- 107.30 -2.30 109.60 1780 ---- ---- ---- ---- 109.50 -2.40 111.90 1785 ---- ---- ---- ---- 111.70 -2.50 114.20 1790 ---- ---- ---- ---- 114.00 -2.50 116.50 1795 ---- ---- ---- ---- 116.30 -2.50 118.80 1800 ---- ---- ---- ---- 118.60 -2.70 121.30 1805 ---- ---- ---- ---- 121.00 -2.70 123.70 1810 ---- ---- ---- ---- 123.40 -2.80 126.20 1815 ---- ---- ---- ---- 125.90 -2.90 128.80 1820 ---- ---- ---- ---- 128.40 -2.90 131.30 1825 ---- ---- ---- ---- 130.90 -3.10 134.00 1830 ---- ---- ---- ---- 133.50 -3.10 136.60 1835 ---- ---- ---- ---- 136.10 -3.20 139.30 1840 ---- ---- ---- ---- 138.80 -3.30 142.10 1845 ---- ---- ---- ---- 141.50 -3.30 144.80 1850 ---- ---- ---- ---- 144.20 -3.40 147.60 1855 ---- ---- ---- ---- 146.90 -3.60 150.50 1860 ---- ---- ---- ---- 149.70 -3.60 153.30 1865 ---- ---- ---- ---- 152.50 -3.70 156.20 1870 ---- ---- ---- ---- 155.30 -3.90 159.20 1875 ---- ---- ---- ---- 158.20 -3.90 162.10 1880 ---- ---- ---- ---- 161.10 -4.00 165.10 1885 ---- ---- ---- ---- 164.00 -4.10 168.10 1890 ---- ---- ---- ---- 166.90 -4.20 171.10 1895 ---- ---- ---- ---- 169.90 -4.30 174.20 1900 ---- ---- ---- ---- 172.90 -4.30 177.20 1905 ---- ---- ---- ---- 175.90 -4.40 180.30 1910 ---- ---- ---- ---- 178.90 -4.50 183.40 1915 ---- ---- ---- ---- 182.00 -4.50 186.50 1920 ---- ---- ---- ---- 185.00 -4.70 189.70 1925 ---- ---- ---- ---- 188.10 -4.70 192.80 1930 ---- ---- ---- ---- 191.20 -4.80 196.00 1935 ---- ---- ---- ---- 194.30 -4.80 199.10 1940 ---- ---- ---- ---- 197.50 -4.80 202.30 1945 ---- ---- ---- ---- 200.60 -4.90 205.50 1950 ---- ---- ---- ---- 203.80 -4.90 208.70 1955 ---- ---- ---- ---- 207.00 -5.00 212.00 1960 ---- ---- ---- ---- 210.20 -5.00 215.20 1965 ---- ---- ---- ---- 213.40 -5.10 218.50 1970 ---- ---- ---- ---- 216.70 -5.00 221.70 1975 ---- ---- ---- ---- 219.90 -5.10 225.00 1980 ---- ---- ---- ---- 223.20 -5.10 228.30 1985 ---- ---- ---- ---- 226.50 -5.20 231.70 1990 ---- ---- ---- ---- 229.80 -5.20 235.00 1995 ---- ---- ---- ---- 233.10 -5.30 238.40 2000 ---- ---- ---- ---- 236.50 -5.20 241.70 2005 ---- ---- ---- ---- 239.80 -5.30 245.10 2010 ---- ---- ---- ---- 243.20 -5.30 248.50 2015 ---- ---- ---- ---- 246.60 -5.30 251.90 2020 ---- ---- ---- ---- 250.00 -5.40 255.40 2025 ---- ---- ---- ---- 253.50 -5.30 258.80 2030 ---- ---- ---- ---- 256.90 -5.40 262.30 2035 ---- ---- ---- ---- 260.40 -5.40 265.80 2040 ---- ---- ---- ---- 263.90 -5.40 269.30 2045 ---- ---- ---- ---- 267.40 -5.50 272.90 2050 ---- ---- ---- ---- 270.90 -5.50 276.40 2055 ---- ---- ---- ---- 274.40 -5.60 280.00 2060 ---- ---- ---- ---- 278.00 -5.50 283.50 2065 ---- ---- ---- ---- 281.50 -5.60 287.10 2070 ---- ---- ---- ---- 285.10 -5.60 290.70 2075 ---- ---- ---- ---- 288.70 -5.70 294.40 2080 ---- ---- ---- ---- 292.30 -5.70 298.00 2085 ---- ---- ---- ---- 295.90 -5.80 301.70 2090 ---- ---- ---- ---- 299.60 -5.70 305.30 2095 ---- ---- ---- ---- 303.20 -5.80 309.00 2100 ---- ---- ---- ---- 306.90 -5.80 312.70 2105 ---- ---- ---- ---- 310.60 -5.80 316.40 2110 ---- ---- ---- ---- 314.30 -5.90 320.20 2115 ---- ---- ---- ---- 318.00 -5.90 323.90 2120 ---- ---- ---- ---- 321.70 -6.00 327.70 2125 ---- ---- ---- ---- 325.50 -6.00 331.50 2130 ---- ---- ---- ---- 329.20 -6.10 335.30 2140 ---- ---- ---- ---- 336.80 -6.10 342.90 2150 ---- ---- ---- ---- 344.40 -6.20 350.60 2160 ---- ---- ---- ---- 352.00 -6.30 358.30 2170 ---- ---- ---- ---- 359.80 -6.30 366.10 2175 ---- ---- ---- ---- 363.60 -6.40 370.00 2180 ---- ---- ---- ---- 367.50 -6.40 373.90 2190 ---- ---- ---- ---- 375.30 -6.50 381.80 2200 ---- ---- ---- ---- 383.20 -6.50 389.70 2210 ---- ---- ---- ---- 391.10 -6.60 397.70 2225 ---- ---- ---- ---- 403.10 -6.60 409.70 2250 ---- ---- ---- ---- 423.30 -6.80 430.10 2275 ---- ---- ---- ---- 443.70 -6.90 450.60 2300 ---- ---- ---- ---- 464.40 -7.10 471.50 2325 ---- ---- ---- ---- 485.30 -7.20 492.50 2350 ---- ---- ---- ---- 506.50 -7.30 513.80 2375 ---- ---- ---- ---- 527.90 -7.40 535.30 2400 ---- ---- ---- ---- 549.50 -7.50 557.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 13.40 -.50 13.90 1425 ---- ---- ---- ---- 16.10 -.60 16.70 1450 ---- ---- ---- ---- 19.30 -.60 19.90 1475 ---- ---- ---- ---- 22.90 -.60 23.50 1500 ---- ---- ---- ---- 26.90 -.70 27.60 1525 ---- ---- ---- ---- 31.40 -.80 32.20 1550 ---- ---- ---- ---- 36.40 -.80 37.20 1575 ---- ---- ---- ---- 41.90 -.90 42.80 1580 ---- ---- ---- ---- 43.10 -.90 44.00 1590 ---- ---- ---- ---- 45.50 -1.00 46.50 1600 ---- ---- ---- ---- 48.00 -1.00 49.00 1610 ---- ---- ---- ---- 50.60 -1.00 51.60 1620 ---- ---- ---- ---- 53.30 -1.00 54.30 1630 ---- ---- ---- ---- 56.00 -1.10 57.10 1640 ---- ---- ---- ---- 58.90 -1.10 60.00 1650 ---- ---- ---- ---- 61.90 -1.10 63.00 1660 ---- ---- ---- ---- 64.90 -1.20 66.10 1670 ---- ---- ---- ---- 68.10 -1.20 69.30 1680 ---- ---- ---- ---- 71.40 -1.20 72.60 1685 ---- ---- ---- ---- 73.10 -1.20 74.30 1690 ---- ---- ---- ---- 74.80 -1.30 76.10 1695 ---- ---- ---- ---- 76.50 -1.30 77.80 1700 ---- ---- ---- ---- 78.30 -1.30 79.60 1705 ---- ---- ---- ---- 80.10 -1.30 81.40 1710 ---- ---- ---- ---- 81.90 -1.40 83.30 1715 ---- ---- ---- ---- 83.70 -1.50 85.20 1720 ---- ---- ---- ---- 85.60 -1.50 87.10 1725 ---- ---- ---- ---- 87.50 -1.50 89.00 1730 ---- ---- ---- ---- 89.50 -1.50 91.00 1735 ---- ---- ---- ---- 91.40 -1.60 93.00 1740 ---- ---- ---- ---- 93.40 -1.70 95.10 1745 ---- ---- ---- ---- 95.50 -1.70 97.20 1750 ---- ---- ---- ---- 97.50 -1.80 99.30 1755 ---- ---- ---- ---- 99.60 -1.80 101.40 1760 ---- ---- ---- ---- 101.80 -1.80 103.60 1765 ---- ---- ---- ---- 103.90 -2.00 105.90 1770 ---- ---- ---- ---- 106.10 -2.00 108.10 1775 ---- ---- ---- ---- 108.40 -2.00 110.40 1780 ---- ---- ---- ---- 110.60 -2.10 112.70 1785 ---- ---- ---- ---- 112.90 -2.20 115.10 1790 ---- ---- ---- ---- 115.30 -2.20 117.50 1795 ---- ---- ---- ---- 117.60 -2.40 120.00 1800 ---- ---- ---- ---- 120.00 -2.50 122.50 1805 ---- ---- ---- ---- 122.50 -2.50 125.00 1810 ---- ---- ---- ---- 124.90 -2.60 127.50 1815 ---- ---- ---- ---- 127.40 -2.70 130.10 1820 ---- ---- ---- ---- 130.00 -2.80 132.80 1825 ---- ---- ---- ---- 132.60 -2.80 135.40 1830 ---- ---- ---- ---- 135.20 -2.90 138.10 1835 ---- ---- ---- ---- 137.80 -3.10 140.90 1840 ---- ---- ---- ---- 140.50 -3.10 143.60 1845 ---- ---- ---- ---- 143.20 -3.20 146.40 1850 ---- ---- ---- ---- 145.90 -3.40 149.30 1855 ---- ---- ---- ---- 148.70 -3.40 152.10 1860 ---- ---- ---- ---- 151.50 -3.50 155.00 1865 ---- ---- ---- ---- 154.30 -3.60 157.90 1870 ---- ---- ---- ---- 157.10 -3.80 160.90 1875 ---- ---- ---- ---- 160.00 -3.90 163.90 1880 ---- ---- ---- ---- 162.90 -4.00 166.90 1885 ---- ---- ---- ---- 165.90 -4.00 169.90 1890 ---- ---- ---- ---- 168.80 -4.20 173.00 1895 ---- ---- ---- ---- 171.80 -4.20 176.00 1900 ---- ---- ---- ---- 174.80 -4.30 179.10 1905 ---- ---- ---- ---- 177.90 -4.40 182.30 1910 ---- ---- ---- ---- 181.00 -4.40 185.40 1915 ---- ---- ---- ---- 184.10 -4.50 188.60 1920 ---- ---- ---- ---- 187.20 -4.60 191.80 1925 ---- ---- ---- ---- 190.30 -4.70 195.00 1930 ---- ---- ---- ---- 193.50 -4.70 198.20 1935 ---- ---- ---- ---- 196.70 -4.80 201.50 1940 ---- ---- ---- ---- 199.90 -4.80 204.70 1945 ---- ---- ---- ---- 203.10 -4.90 208.00 1950 ---- ---- ---- ---- 206.40 -4.90 211.30 1955 ---- ---- ---- ---- 209.70 -4.90 214.60 1960 ---- ---- ---- ---- 213.00 -5.00 218.00 1965 ---- ---- ---- ---- 216.30 -5.00 221.30 1970 ---- ---- ---- ---- 219.70 -5.00 224.70 1975 ---- ---- ---- ---- 223.00 -5.10 228.10 1980 ---- ---- ---- ---- 226.40 -5.10 231.50 1985 ---- ---- ---- ---- 229.80 -5.20 235.00 1990 ---- ---- ---- ---- 233.30 -5.10 238.40 1995 ---- ---- ---- ---- 236.70 -5.20 241.90 2000 ---- ---- ---- ---- 240.20 -5.20 245.40 2005 ---- ---- ---- ---- 243.70 -5.20 248.90 2010 ---- ---- ---- ---- 247.20 -5.30 252.50 2015 ---- ---- ---- ---- 250.80 -5.20 256.00 2020 ---- ---- ---- ---- 254.30 -5.30 259.60 2025 ---- ---- ---- ---- 257.90 -5.30 263.20 2030 ---- ---- ---- ---- 261.50 -5.30 266.80 2035 ---- ---- ---- ---- 265.10 -5.40 270.50 2040 ---- ---- ---- ---- 268.70 -5.40 274.10 2045 ---- ---- ---- ---- 272.30 -5.50 277.80 2050 ---- ---- ---- ---- 276.00 -5.50 281.50 2055 ---- ---- ---- ---- 279.70 -5.50 285.20 2060 ---- ---- ---- ---- 283.40 -5.50 288.90 2065 ---- ---- ---- ---- 287.10 -5.50 292.60 2070 ---- ---- ---- ---- 290.80 -5.60 296.40 2075 ---- ---- ---- ---- 294.60 -5.60 300.20 2080 ---- ---- ---- ---- 298.30 -5.70 304.00 2085 ---- ---- ---- ---- 302.10 -5.70 307.80 2090 ---- ---- ---- ---- 305.90 -5.70 311.60 2095 ---- ---- ---- ---- 309.70 -5.70 315.40 2100 ---- ---- ---- ---- 313.50 -5.80 319.30 2110 ---- ---- ---- ---- 321.20 -5.80 327.00 2120 ---- ---- ---- ---- 328.90 -5.90 334.80 2130 ---- ---- ---- ---- 336.70 -6.00 342.70 2140 ---- ---- ---- ---- 344.60 -6.00 350.60 2150 ---- ---- ---- ---- 352.40 -6.10 358.50 2160 ---- ---- ---- ---- 360.40 -6.10 366.50 2170 ---- ---- ---- ---- 368.40 -6.20 374.60 2180 ---- ---- ---- ---- 376.40 -6.30 382.70 2190 ---- ---- ---- ---- 384.50 -6.30 390.80 2200 ---- ---- ---- ---- 392.60 -6.40 399.00 2225 ---- ---- ---- ---- 413.10 -6.50 419.60 2250 ---- ---- ---- ---- 433.90 -6.60 440.50 2275 ---- ---- ---- ---- 454.90 -6.70 461.60 2300 ---- ---- ---- ---- 476.10 -6.90 483.00 2325 ---- ---- ---- ---- 497.50 -7.00 504.50 2350 ---- ---- ---- ---- 519.10 -7.10 526.20 2375 ---- ---- ---- ---- 540.90 -7.20 548.10 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 8.00 +.70 7.30 1025 ---- ---- ---- ---- 8.80 +.60 8.20 1050 ---- ---- ---- ---- 9.70 +.70 9.00 1075 ---- ---- ---- ---- 10.70 +.70 10.00 1100 ---- ---- ---- ---- 11.70 +.70 11.00 1125 ---- ---- ---- ---- 12.80 +.60 12.20 1130 ---- ---- ---- ---- 13.10 +.70 12.40 1140 ---- ---- ---- ---- 13.50 +.60 12.90 1150 ---- ---- ---- ---- 14.00 +.70 13.30 1160 ---- ---- ---- ---- 14.50 +.70 13.80 1170 ---- ---- ---- ---- 15.00 +.60 14.40 1175 ---- ---- ---- ---- 15.30 +.70 14.60 1180 ---- ---- ---- ---- 15.50 +.60 14.90 1190 ---- ---- ---- ---- 16.10 +.70 15.40 1200 ---- ---- ---- ---- 16.60 +.60 16.00 1210 ---- ---- ---- ---- 17.20 +.60 16.60 1220 ---- ---- ---- ---- 17.80 +.60 17.20 1225 ---- ---- ---- ---- 18.10 +.60 17.50 1230 ---- ---- ---- ---- 18.40 +.60 17.80 1235 ---- ---- ---- ---- 18.70 +.60 18.10 1240 ---- ---- ---- ---- 19.00 +.60 18.40 1245 ---- ---- ---- ---- 19.30 +.60 18.70 1250 ---- ---- ---- ---- 19.60 +.60 19.00 1255 ---- ---- ---- ---- 19.90 +.50 19.40 1260 ---- ---- ---- ---- 20.20 +.50 19.70 1265 ---- ---- ---- ---- 20.60 +.60 20.00 1270 ---- ---- ---- ---- 20.90 +.50 20.40 1275 ---- ---- ---- ---- 21.20 +.50 20.70 1280 ---- ---- ---- ---- 21.50 +.40 21.10 1285 ---- ---- ---- ---- 21.90 +.50 21.40 1290 ---- ---- ---- ---- 22.20 +.40 21.80 1295 ---- ---- ---- ---- 22.60 +.50 22.10 1300 ---- ---- ---- ---- 22.90 +.40 22.50 1305 ---- ---- ---- ---- 23.30 +.40 22.90 1310 ---- ---- ---- ---- 23.70 +.50 23.20 1315 ---- ---- ---- ---- 24.00 +.40 23.60 1320 ---- ---- ---- ---- 24.40 +.40 24.00 1325 ---- ---- ---- ---- 24.80 +.40 24.40 1330 ---- ---- ---- ---- 25.20 +.40 24.80 1335 ---- ---- ---- ---- 25.50 +.30 25.20 1340 ---- ---- ---- ---- 25.90 +.30 25.60 1345 ---- ---- ---- ---- 26.30 +.30 26.00 1350 ---- ---- ---- ---- 26.70 +.30 26.40 1355 ---- ---- ---- ---- 27.10 +.20 26.90 1360 ---- ---- ---- ---- 27.50 +.20 27.30 1365 ---- ---- ---- ---- 28.00 +.30 27.70 1370 ---- ---- ---- ---- 28.40 +.20 28.20 1375 ---- ---- ---- ---- 28.80 +.20 28.60 1380 ---- ---- ---- ---- 29.20 +.10 29.10 1385 ---- ---- ---- ---- 29.70 +.20 29.50 1390 ---- ---- ---- ---- 30.10 +.10 30.00 1395 ---- ---- ---- ---- 30.60 +.10 30.50 1400 ---- ---- ---- ---- 31.00 UNCH 31.00 1405 ---- ---- ---- ---- 31.50 UNCH 31.50 1410 ---- ---- ---- ---- 32.00 UNCH 32.00 1415 ---- ---- ---- ---- 32.50 UNCH 32.50 1420 ---- ---- ---- ---- 33.00 UNCH 33.00 1425 ---- ---- ---- ---- 33.50 UNCH 33.50 1430 ---- ---- ---- ---- 34.00 -.10 34.10 1435 ---- ---- ---- ---- 34.60 UNCH 34.60 1440 ---- ---- ---- ---- 35.10 -.10 35.20 1445 ---- ---- ---- ---- 35.70 -.10 35.80 1450 ---- ---- ---- ---- 36.30 -.10 36.40 1455 ---- ---- ---- ---- 36.90 -.10 37.00 1460 ---- ---- ---- ---- 37.50 -.10 37.60 1465 ---- ---- ---- ---- 38.10 -.20 38.30 1470 ---- ---- ---- ---- 38.80 -.20 39.00 1475 ---- ---- ---- ---- 39.40 -.20 39.60 1480 ---- ---- ---- ---- 40.10 -.20 40.30 1485 ---- ---- ---- ---- 40.80 -.20 41.00 1490 ---- ---- ---- ---- 41.60 -.20 41.80 1495 ---- ---- ---- ---- 42.30 -.20 42.50 1500 ---- ---- ---- ---- 43.10 -.20 43.30 1505 ---- ---- ---- ---- 43.90 -.20 44.10 1510 ---- ---- ---- ---- 44.70 -.20 44.90 1515 ---- ---- ---- ---- 45.50 -.20 45.70 1520 ---- ---- ---- ---- 46.30 -.20 46.50 1525 ---- ---- ---- ---- 47.20 -.20 47.40 1530 ---- ---- ---- ---- 48.10 -.20 48.30 1535 ---- ---- ---- ---- 49.00 -.20 49.20 1540 ---- ---- ---- ---- 49.90 -.20 50.10 1545 ---- ---- ---- ---- 50.80 -.20 51.00 1550 ---- ---- ---- ---- 51.80 -.10 51.90 1555 ---- ---- ---- ---- 52.80 -.10 52.90 1560 ---- ---- ---- ---- 53.80 -.10 53.90 1565 ---- ---- ---- ---- 54.80 -.10 54.90 1570 ---- ---- ---- ---- 55.80 -.10 55.90 1575 ---- ---- ---- ---- 56.90 -.10 57.00 1580 ---- ---- ---- ---- 57.90 -.10 58.00 1585 ---- ---- ---- ---- 59.00 -.10 59.10 1590 ---- ---- ---- ---- 60.20 UNCH 60.20 1595 ---- ---- ---- ---- 61.30 -.10 61.40 1600 ---- ---- ---- ---- 62.50 UNCH 62.50 1605 ---- ---- ---- ---- 63.60 -.10 63.70 1610 ---- ---- ---- ---- 64.80 -.10 64.90 1615 ---- ---- ---- ---- 66.00 -.10 66.10 1620 ---- ---- ---- ---- 67.30 UNCH 67.30 1625 ---- ---- ---- ---- 68.50 UNCH 68.50 1630 ---- ---- ---- ---- 69.80 UNCH 69.80 1635 ---- ---- ---- ---- 71.10 UNCH 71.10 1640 ---- ---- ---- ---- 72.40 UNCH 72.40 1645 ---- ---- ---- ---- 73.70 UNCH 73.70 1650 ---- ---- ---- ---- 75.10 +.10 75.00 1655 ---- ---- ---- ---- 76.40 UNCH 76.40 1660 ---- ---- ---- ---- 77.80 UNCH 77.80 1665 ---- ---- ---- ---- 79.20 UNCH 79.20 1670 ---- ---- ---- ---- 80.60 UNCH 80.60 1675 ---- ---- ---- ---- 82.10 +.10 82.00 1680 ---- ---- ---- ---- 83.50 UNCH 83.50 1685 ---- ---- ---- ---- 85.00 UNCH 85.00 1690 ---- ---- ---- ---- 86.50 UNCH 86.50 1695 ---- ---- ---- ---- 88.00 UNCH 88.00 1700 ---- ---- ---- ---- 89.50 -.10 89.60 1705 ---- ---- ---- ---- 91.10 UNCH 91.10 1710 ---- ---- ---- ---- 92.70 UNCH 92.70 1715 ---- ---- ---- ---- 94.30 -.10 94.40 1720 ---- ---- ---- ---- 95.90 -.10 96.00 1725 ---- ---- ---- ---- 97.60 -.10 97.70 1730 ---- ---- ---- ---- 99.30 -.10 99.40 1735 ---- ---- ---- ---- 101.00 -.20 101.20 1740 ---- ---- ---- ---- 102.70 -.30 103.00 1745 ---- ---- ---- ---- 104.50 -.30 104.80 1750 ---- ---- ---- ---- 106.30 -.30 106.60 1755 ---- ---- ---- ---- 108.10 -.40 108.50 1760 ---- ---- ---- ---- 109.90 -.50 110.40 1765 ---- ---- ---- ---- 111.80 -.50 112.30 1770 ---- ---- ---- ---- 113.70 -.60 114.30 1775 ---- ---- ---- ---- 115.70 -.60 116.30 1780 ---- ---- ---- ---- 117.60 -.70 118.30 1785 ---- ---- ---- ---- 119.60 -.80 120.40 1790 ---- ---- ---- ---- 121.70 -.80 122.50 1795 ---- ---- ---- ---- 123.80 -.90 124.70 1800 ---- ---- ---- ---- 125.90 -1.00 126.90 1805 ---- ---- ---- ---- 128.00 -1.10 129.10 1810 ---- ---- ---- ---- 130.20 -1.20 131.40 1815 ---- ---- ---- ---- 132.40 -1.30 133.70 1820 ---- ---- ---- ---- 134.70 -1.40 136.10 1825 ---- ---- ---- ---- 137.00 -1.50 138.50 1830 ---- ---- ---- ---- 139.30 -1.70 141.00 1835 ---- ---- ---- ---- 141.70 -1.80 143.50 1840 ---- ---- ---- ---- 144.10 -1.90 146.00 1845 ---- ---- ---- ---- 146.60 -2.00 148.60 1850 ---- ---- ---- ---- 149.10 -2.10 151.20 1855 ---- ---- ---- ---- 151.60 -2.30 153.90 1860 ---- ---- ---- ---- 154.20 -2.40 156.60 1865 ---- ---- ---- ---- 156.80 -2.50 159.30 1870 ---- ---- ---- ---- 159.40 -2.70 162.10 1875 ---- ---- ---- ---- 162.10 -2.80 164.90 1880 ---- ---- ---- ---- 164.80 -3.00 167.80 1885 ---- ---- ---- ---- 167.60 -3.10 170.70 1890 ---- ---- ---- ---- 170.40 -3.20 173.60 1895 ---- ---- ---- ---- 173.20 -3.30 176.50 1900 ---- ---- ---- ---- 176.10 -3.40 179.50 1905 ---- ---- ---- ---- 179.00 -3.60 182.60 1910 ---- ---- ---- ---- 181.90 -3.70 185.60 1915 ---- ---- ---- ---- 184.90 -3.80 188.70 1920 ---- ---- ---- ---- 187.90 -3.90 191.80 1925 ---- ---- ---- ---- 190.90 -4.00 194.90 1930 ---- ---- ---- ---- 194.00 -4.10 198.10 1935 ---- ---- ---- ---- 197.10 -4.20 201.30 1940 ---- ---- ---- ---- 200.20 -4.30 204.50 1945 ---- ---- ---- ---- 203.30 -4.50 207.80 1950 ---- ---- ---- ---- 206.50 -4.60 211.10 1955 ---- ---- ---- ---- 209.80 -4.60 214.40 1960 ---- ---- ---- ---- 213.00 -4.70 217.70 1965 ---- ---- ---- ---- 216.30 -4.70 221.00 1970 ---- ---- ---- ---- 219.60 -4.80 224.40 1975 ---- ---- ---- ---- 222.90 -4.90 227.80 1980 ---- ---- ---- ---- 226.30 -4.90 231.20 1985 ---- ---- ---- ---- 229.70 -4.90 234.60 1990 ---- ---- ---- ---- 233.10 -4.90 238.00 1995 ---- ---- ---- ---- 236.50 -5.00 241.50 2000 ---- ---- ---- ---- 240.00 -5.00 245.00 2005 ---- ---- ---- ---- 243.40 -5.10 248.50 2010 ---- ---- ---- ---- 246.90 -5.10 252.00 2015 ---- ---- ---- ---- 250.40 -5.10 255.50 2020 ---- ---- ---- ---- 254.00 -5.10 259.10 2025 ---- ---- ---- ---- 257.50 -5.10 262.60 2030 ---- ---- ---- ---- 261.10 -5.10 266.20 2035 ---- ---- ---- ---- 264.60 -5.20 269.80 2040 ---- ---- ---- ---- 268.20 -5.20 273.40 2045 ---- ---- ---- ---- 271.80 -5.20 277.00 2050 ---- ---- ---- ---- 275.50 -5.10 280.60 2055 ---- ---- ---- ---- 279.10 -5.20 284.30 2060 ---- ---- ---- ---- 282.70 -5.20 287.90 2065 ---- ---- ---- ---- 286.40 -5.20 291.60 2070 ---- ---- ---- ---- 290.00 -5.20 295.20 2075 ---- ---- ---- ---- 293.70 -5.20 298.90 2080 ---- ---- ---- ---- 297.40 -5.20 302.60 2085 ---- ---- ---- ---- 301.10 -5.20 306.30 2090 ---- ---- ---- ---- 304.80 -5.20 310.00 2095 ---- ---- ---- ---- 308.50 -5.20 313.70 2100 ---- ---- ---- ---- 312.20 -5.30 317.50 2105 ---- ---- ---- ---- 315.90 -5.30 321.20 2110 ---- ---- ---- ---- 319.60 -5.30 324.90 2115 ---- ---- ---- ---- 323.40 -5.30 328.70 2120 ---- ---- ---- ---- 327.10 -5.40 332.50 2125 ---- ---- ---- ---- 330.90 -5.30 336.20 2130 ---- ---- ---- ---- 334.60 -5.40 340.00 2135 ---- ---- ---- ---- 338.40 -5.40 343.80 2140 ---- ---- ---- ---- 342.20 -5.40 347.60 2145 ---- ---- ---- ---- 346.00 -5.40 351.40 2150 ---- ---- ---- ---- 349.80 -5.40 355.20 2155 ---- ---- ---- ---- 353.60 -5.50 359.10 2160 ---- ---- ---- ---- 357.40 -5.50 362.90 2165 ---- ---- ---- ---- 361.30 -5.50 366.80 2170 ---- ---- ---- ---- 365.10 -5.50 370.60 2175 ---- ---- ---- ---- 368.90 -5.60 374.50 2180 ---- ---- ---- ---- 372.80 -5.50 378.30 2185 ---- ---- ---- ---- 376.60 -5.60 382.20 2190 ---- ---- ---- ---- 380.50 -5.60 386.10 2195 ---- ---- ---- ---- 384.40 -5.60 390.00 2200 ---- ---- ---- ---- 388.30 -5.60 393.90 2205 ---- ---- ---- ---- 392.20 -5.60 397.80 2210 ---- ---- ---- ---- 396.10 -5.70 401.80 2215 ---- ---- ---- ---- 400.00 -5.70 405.70 2220 ---- ---- ---- ---- 403.90 -5.70 409.60 2225 ---- ---- ---- ---- 407.80 -5.80 413.60 2230 ---- ---- ---- ---- 411.70 -5.80 417.50 2235 ---- ---- ---- ---- 415.70 -5.80 421.50 2240 ---- ---- ---- ---- 419.60 -5.90 425.50 2245 ---- ---- ---- ---- 423.60 -5.80 429.40 2250 ---- ---- ---- ---- 427.50 -5.90 433.40 2255 ---- ---- ---- ---- 431.50 -5.90 437.40 2260 ---- ---- ---- ---- 435.50 -5.90 441.40 2265 ---- ---- ---- ---- 439.50 -5.90 445.40 2270 ---- ---- ---- ---- 443.50 -5.90 449.40 2275 ---- ---- ---- ---- 447.50 -6.00 453.50 2280 ---- ---- ---- ---- 451.50 -6.00 457.50 2285 ---- ---- ---- ---- 455.50 -6.00 461.50 2290 ---- ---- ---- ---- 459.50 -6.10 465.60 2295 ---- ---- ---- ---- 463.50 -6.20 469.70 2300 ---- ---- ---- ---- 467.60 -6.10 473.70 2305 ---- ---- ---- ---- 471.60 -6.20 477.80 2310 ---- ---- ---- ---- 475.70 -6.20 481.90 2315 ---- ---- ---- ---- 479.70 -6.30 486.00 2320 ---- ---- ---- ---- 483.80 -6.20 490.00 2325 ---- ---- ---- ---- 487.90 -6.20 494.10 2330 ---- ---- ---- ---- 491.90 -6.40 498.30 2335 ---- ---- ---- ---- 496.00 -6.40 502.40 2340 ---- ---- ---- ---- 500.10 -6.40 506.50 2345 ---- ---- ---- ---- 504.20 -6.40 510.60 2350 ---- ---- ---- ---- 508.30 -6.50 514.80 2355 ---- ---- ---- ---- 512.50 -6.40 518.90 2360 ---- ---- ---- ---- 516.60 -6.50 523.10 2365 ---- ---- ---- ---- 520.70 -6.50 527.20 2370 ---- ---- ---- ---- 524.90 -6.50 531.40 2375 ---- ---- ---- ---- 529.00 -6.60 535.60 2380 ---- ---- ---- ---- 533.20 -6.60 539.80 2390 ---- ---- ---- ---- 541.50 -6.60 548.10 2400 ---- ---- ---- ---- 549.80 -6.80 556.60 2410 ---- ---- ---- ---- 558.20 -6.80 565.00 2420 ---- ---- ---- ---- 566.70 -6.80 573.50 2425 ---- ---- ---- ---- 570.90 -6.80 577.70 2430 ---- ---- ---- ---- 575.10 -6.90 582.00 2440 ---- ---- ---- ---- 583.60 -6.90 590.50 2450 ---- ---- ---- ---- 592.10 -7.00 599.10 2460 ---- ---- ---- ---- 600.60 -7.00 607.60 2470 ---- ---- ---- ---- 609.20 -7.10 616.30 2475 ---- ---- ---- ---- 613.50 -7.10 620.60 2500 ---- ---- ---- ---- 635.00 -7.20 642.20 2525 ---- ---- ---- ---- 656.70 -7.40 664.10 2550 ---- ---- ---- ---- 678.60 -7.50 686.10 2575 ---- ---- ---- ---- 700.60 -7.60 708.20 2600 ---- ---- ---- ---- 722.80 -7.70 730.50 2625 ---- ---- ---- ---- 745.10 -7.80 752.90 2650 ---- ---- ---- ---- 767.50 -7.90 775.40 950 ---- ---- ---- ---- 6.50 +.60 5.90 975 ---- ---- ---- ---- 7.20 +.60 6.60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 13.70 +.20 13.50 1050 ---- ---- ---- ---- 14.90 +.10 14.80 1075 ---- ---- ---- ---- 16.30 +.20 16.10 1100 ---- ---- ---- ---- 17.70 +.20 17.50 1125 ---- ---- ---- ---- 19.20 +.20 19.00 1150 ---- ---- ---- ---- 20.80 +.20 20.60 1175 ---- ---- ---- ---- 22.40 +.20 22.20 1200 ---- ---- ---- ---- 24.20 +.20 24.00 1220 ---- ---- ---- ---- 25.70 +.20 25.50 1225 ---- ---- ---- ---- 26.00 +.20 25.80 1230 ---- ---- ---- ---- 26.40 +.20 26.20 1240 ---- ---- ---- ---- 27.20 +.20 27.00 1250 ---- ---- ---- ---- 28.00 +.20 27.80 1260 ---- ---- ---- ---- 28.80 +.20 28.60 1270 ---- ---- ---- ---- 29.60 +.20 29.40 1275 ---- ---- ---- ---- 30.10 +.20 29.90 1280 ---- ---- ---- ---- 30.50 +.20 30.30 1290 ---- ---- ---- ---- 31.30 +.10 31.20 1300 ---- ---- ---- ---- 32.20 +.20 32.00 1310 ---- ---- ---- ---- 33.10 +.10 33.00 1315 ---- ---- ---- ---- 33.60 +.20 33.40 1320 ---- ---- ---- ---- 34.10 +.20 33.90 1325 ---- ---- ---- ---- 34.50 +.20 34.30 1330 ---- ---- ---- ---- 35.00 +.20 34.80 1335 ---- ---- ---- ---- 35.50 +.20 35.30 1340 ---- ---- ---- ---- 35.90 +.10 35.80 1345 ---- ---- ---- ---- 36.40 +.10 36.30 1350 ---- ---- ---- ---- 36.90 +.10 36.80 1355 ---- ---- ---- ---- 37.40 +.10 37.30 1360 ---- ---- ---- ---- 37.90 +.10 37.80 1365 ---- ---- ---- ---- 38.40 +.10 38.30 1370 ---- ---- ---- ---- 38.90 +.10 38.80 1375 ---- ---- ---- ---- 39.50 +.20 39.30 1380 ---- ---- ---- ---- 40.00 +.20 39.80 1385 ---- ---- ---- ---- 40.50 +.10 40.40 1390 ---- ---- ---- ---- 41.00 +.10 40.90 1395 ---- ---- ---- ---- 41.60 +.20 41.40 1400 ---- ---- ---- ---- 42.10 +.10 42.00 1405 ---- ---- ---- ---- 42.70 +.20 42.50 1410 ---- ---- ---- ---- 43.20 +.10 43.10 1415 ---- ---- ---- ---- 43.80 +.10 43.70 1420 ---- ---- ---- ---- 44.40 +.10 44.30 1425 ---- ---- ---- ---- 45.00 +.20 44.80 1430 ---- ---- ---- ---- 45.50 +.10 45.40 1435 ---- ---- ---- ---- 46.10 UNCH 46.10 1440 ---- ---- ---- ---- 46.80 +.10 46.70 1445 ---- ---- ---- ---- 47.40 +.10 47.30 1450 ---- ---- ---- ---- 48.00 +.10 47.90 1455 ---- ---- ---- ---- 48.60 UNCH 48.60 1460 ---- ---- ---- ---- 49.30 +.10 49.20 1465 ---- ---- ---- ---- 50.00 +.10 49.90 1470 ---- ---- ---- ---- 50.60 UNCH 50.60 1475 ---- ---- ---- ---- 51.30 UNCH 51.30 1480 ---- ---- ---- ---- 52.00 UNCH 52.00 1485 ---- ---- ---- ---- 52.70 -.10 52.80 1490 ---- ---- ---- ---- 53.50 UNCH 53.50 1495 ---- ---- ---- ---- 54.20 -.10 54.30 1500 ---- ---- ---- ---- 55.00 UNCH 55.00 1505 ---- ---- ---- ---- 55.80 UNCH 55.80 1510 ---- ---- ---- ---- 56.60 UNCH 56.60 1515 ---- ---- ---- ---- 57.40 -.10 57.50 1520 ---- ---- ---- ---- 58.20 -.10 58.30 1525 ---- ---- ---- ---- 59.00 -.20 59.20 1530 ---- ---- ---- ---- 59.90 -.10 60.00 1535 ---- ---- ---- ---- 60.80 -.10 60.90 1540 ---- ---- ---- ---- 61.60 -.20 61.80 1545 ---- ---- ---- ---- 62.60 -.20 62.80 1550 ---- ---- ---- ---- 63.50 -.20 63.70 1555 ---- ---- ---- ---- 64.40 -.30 64.70 1560 ---- ---- ---- ---- 65.40 -.30 65.70 1565 ---- ---- ---- ---- 66.40 -.30 66.70 1570 ---- ---- ---- ---- 67.40 -.30 67.70 1575 ---- ---- ---- ---- 68.40 -.40 68.80 1580 ---- ---- ---- ---- 69.50 -.30 69.80 1585 ---- ---- ---- ---- 70.50 -.40 70.90 1590 ---- ---- ---- ---- 71.60 -.40 72.00 1595 ---- ---- ---- ---- 72.70 -.50 73.20 1600 ---- ---- ---- ---- 73.90 -.40 74.30 1605 ---- ---- ---- ---- 75.00 -.50 75.50 1610 ---- ---- ---- ---- 76.20 -.50 76.70 1615 ---- ---- ---- ---- 77.40 -.50 77.90 1620 ---- ---- ---- ---- 78.60 -.60 79.20 1625 ---- ---- ---- ---- 79.90 -.50 80.40 1630 ---- ---- ---- ---- 81.10 -.60 81.70 1635 ---- ---- ---- ---- 82.40 -.60 83.00 1640 ---- ---- ---- ---- 83.80 -.60 84.40 1645 ---- ---- ---- ---- 85.10 -.60 85.70 1650 ---- ---- ---- ---- 86.50 -.60 87.10 1655 ---- ---- ---- ---- 87.90 -.70 88.60 1660 ---- ---- ---- ---- 89.30 -.70 90.00 1665 ---- ---- ---- ---- 90.80 -.70 91.50 1670 ---- ---- ---- ---- 92.30 -.60 92.90 1675 ---- ---- ---- ---- 93.80 -.70 94.50 1680 ---- ---- ---- ---- 95.30 -.70 96.00 1685 ---- ---- ---- ---- 96.90 -.70 97.60 1690 ---- ---- ---- ---- 98.50 -.70 99.20 1695 ---- ---- ---- ---- 100.10 -.70 100.80 1700 ---- ---- ---- ---- 101.80 -.70 102.50 1705 ---- ---- ---- ---- 103.50 -.60 104.10 1710 ---- ---- ---- ---- 105.20 -.70 105.90 1715 ---- ---- ---- ---- 106.90 -.70 107.60 1720 ---- ---- ---- ---- 108.70 -.70 109.40 1725 ---- ---- ---- ---- 110.50 -.70 111.20 1730 ---- ---- ---- ---- 112.40 -.60 113.00 1735 ---- ---- ---- ---- 114.20 -.60 114.80 1740 ---- ---- ---- ---- 116.10 -.60 116.70 1745 ---- ---- ---- ---- 118.10 -.60 118.70 1750 ---- ---- ---- ---- 120.00 -.60 120.60 1755 ---- ---- ---- ---- 122.00 -.60 122.60 1760 ---- ---- ---- ---- 124.00 -.60 124.60 1765 ---- ---- ---- ---- 126.10 -.60 126.70 1770 ---- ---- ---- ---- 128.10 -.70 128.80 1775 ---- ---- ---- ---- 130.30 -.60 130.90 1780 ---- ---- ---- ---- 132.40 -.60 133.00 1785 ---- ---- ---- ---- 134.60 -.60 135.20 1790 ---- ---- ---- ---- 136.80 -.60 137.40 1795 ---- ---- ---- ---- 139.00 -.70 139.70 1800 ---- ---- ---- ---- 141.30 -.70 142.00 1805 ---- ---- ---- ---- 143.60 -.70 144.30 1810 ---- ---- ---- ---- 145.90 -.80 146.70 1815 ---- ---- ---- ---- 148.20 -.90 149.10 1820 ---- ---- ---- ---- 150.60 -.90 151.50 1825 ---- ---- ---- ---- 153.00 -1.00 154.00 1830 ---- ---- ---- ---- 155.50 -1.00 156.50 1835 ---- ---- ---- ---- 157.90 -1.20 159.10 1840 ---- ---- ---- ---- 160.40 -1.20 161.60 1845 ---- ---- ---- ---- 163.00 -1.30 164.30 1850 ---- ---- ---- ---- 165.50 -1.40 166.90 1855 ---- ---- ---- ---- 168.10 -1.50 169.60 1860 ---- ---- ---- ---- 170.70 -1.70 172.40 1865 ---- ---- ---- ---- 173.40 -1.70 175.10 1870 ---- ---- ---- ---- 176.10 -1.80 177.90 1875 ---- ---- ---- ---- 178.80 -1.90 180.70 1880 ---- ---- ---- ---- 181.50 -2.10 183.60 1885 ---- ---- ---- ---- 184.30 -2.20 186.50 1890 ---- ---- ---- ---- 187.00 -2.40 189.40 1895 ---- ---- ---- ---- 189.90 -2.50 192.40 1900 ---- ---- ---- ---- 192.70 -2.70 195.40 1905 ---- ---- ---- ---- 195.60 -2.80 198.40 1910 ---- ---- ---- ---- 198.40 -3.00 201.40 1915 ---- ---- ---- ---- 201.40 -3.10 204.50 1920 ---- ---- ---- ---- 204.30 -3.20 207.50 1925 ---- ---- ---- ---- 207.30 -3.30 210.60 1930 ---- ---- ---- ---- 210.30 -3.50 213.80 1935 ---- ---- ---- ---- 213.30 -3.60 216.90 1940 ---- ---- ---- ---- 216.30 -3.80 220.10 1945 ---- ---- ---- ---- 219.40 -3.90 223.30 1950 ---- ---- ---- ---- 222.50 -4.00 226.50 1955 ---- ---- ---- ---- 225.60 -4.10 229.70 1960 ---- ---- ---- ---- 228.70 -4.20 232.90 1965 ---- ---- ---- ---- 231.90 -4.30 236.20 1970 ---- ---- ---- ---- 235.10 -4.40 239.50 1975 ---- ---- ---- ---- 238.30 -4.40 242.70 1980 ---- ---- ---- ---- 241.50 -4.50 246.00 1985 ---- ---- ---- ---- 244.70 -4.60 249.30 1990 ---- ---- ---- ---- 248.00 -4.70 252.70 1995 ---- ---- ---- ---- 251.30 -4.70 256.00 2000 ---- ---- ---- ---- 254.60 -4.70 259.30 2005 ---- ---- ---- ---- 257.90 -4.80 262.70 2010 ---- ---- ---- ---- 261.30 -4.80 266.10 2015 ---- ---- ---- ---- 264.60 -4.90 269.50 2020 ---- ---- ---- ---- 268.00 -4.90 272.90 2025 ---- ---- ---- ---- 271.40 -4.90 276.30 2030 ---- ---- ---- ---- 274.80 -4.90 279.70 2035 ---- ---- ---- ---- 278.20 -4.90 283.10 2040 ---- ---- ---- ---- 281.70 -4.90 286.60 2045 ---- ---- ---- ---- 285.10 -4.90 290.00 2050 ---- ---- ---- ---- 288.60 -4.90 293.50 2055 ---- ---- ---- ---- 292.10 -4.90 297.00 2060 ---- ---- ---- ---- 295.60 -4.90 300.50 2065 ---- ---- ---- ---- 299.10 -4.90 304.00 2070 ---- ---- ---- ---- 302.60 -5.00 307.60 2075 ---- ---- ---- ---- 306.20 -4.90 311.10 2080 ---- ---- ---- ---- 309.70 -4.90 314.60 2085 ---- ---- ---- ---- 313.30 -4.90 318.20 2090 ---- ---- ---- ---- 316.80 -5.00 321.80 2095 ---- ---- ---- ---- 320.40 -5.00 325.40 2100 ---- ---- ---- ---- 324.00 -5.00 329.00 2105 ---- ---- ---- ---- 327.60 -5.00 332.60 2110 ---- ---- ---- ---- 331.20 -5.00 336.20 2115 ---- ---- ---- ---- 334.80 -5.00 339.80 2120 ---- ---- ---- ---- 338.50 -5.00 343.50 2125 ---- ---- ---- ---- 342.10 -5.00 347.10 2130 ---- ---- ---- ---- 345.80 -5.00 350.80 2135 ---- ---- ---- ---- 349.40 -5.10 354.50 2140 ---- ---- ---- ---- 353.10 -5.10 358.20 2145 ---- ---- ---- ---- 356.80 -5.10 361.90 2150 ---- ---- ---- ---- 360.50 -5.10 365.60 2155 ---- ---- ---- ---- 364.20 -5.10 369.30 2160 ---- ---- ---- ---- 367.90 -5.20 373.10 2165 ---- ---- ---- ---- 371.60 -5.20 376.80 2170 ---- ---- ---- ---- 375.40 -5.20 380.60 2175 ---- ---- ---- ---- 379.10 -5.20 384.30 2180 ---- ---- ---- ---- 382.90 -5.20 388.10 2185 ---- ---- ---- ---- 386.60 -5.30 391.90 2190 ---- ---- ---- ---- 390.40 -5.30 395.70 2195 ---- ---- ---- ---- 394.20 -5.30 399.50 2200 ---- ---- ---- ---- 398.00 -5.30 403.30 2205 ---- ---- ---- ---- 401.80 -5.30 407.10 2210 ---- ---- ---- ---- 405.60 -5.40 411.00 2215 ---- ---- ---- ---- 409.40 -5.40 414.80 2220 ---- ---- ---- ---- 413.30 -5.40 418.70 2225 ---- ---- ---- ---- 417.10 -5.50 422.60 2230 ---- ---- ---- ---- 421.00 -5.40 426.40 2235 ---- ---- ---- ---- 424.80 -5.50 430.30 2240 ---- ---- ---- ---- 428.70 -5.50 434.20 2245 ---- ---- ---- ---- 432.60 -5.50 438.10 2250 ---- ---- ---- ---- 436.40 -5.60 442.00 2255 ---- ---- ---- ---- 440.30 -5.70 446.00 2260 ---- ---- ---- ---- 444.20 -5.70 449.90 2265 ---- ---- ---- ---- 448.20 -5.60 453.80 2270 ---- ---- ---- ---- 452.10 -5.70 457.80 2275 ---- ---- ---- ---- 456.00 -5.80 461.80 2280 ---- ---- ---- ---- 460.00 -5.70 465.70 2285 ---- ---- ---- ---- 463.90 -5.80 469.70 2290 ---- ---- ---- ---- 467.90 -5.80 473.70 2295 ---- ---- ---- ---- 471.80 -5.90 477.70 2300 ---- ---- ---- ---- 475.80 -5.90 481.70 2305 ---- ---- ---- ---- 479.80 -5.90 485.70 2310 ---- ---- ---- ---- 483.80 -5.90 489.70 2315 ---- ---- ---- ---- 487.80 -6.00 493.80 2320 ---- ---- ---- ---- 491.80 -6.00 497.80 2325 ---- ---- ---- ---- 495.80 -6.10 501.90 2330 ---- ---- ---- ---- 499.80 -6.10 505.90 2335 ---- ---- ---- ---- 503.90 -6.10 510.00 2340 ---- ---- ---- ---- 507.90 -6.20 514.10 2345 ---- ---- ---- ---- 512.00 -6.10 518.10 2350 ---- ---- ---- ---- 516.00 -6.20 522.20 2355 ---- ---- ---- ---- 520.10 -6.20 526.30 2360 ---- ---- ---- ---- 524.20 -6.20 530.40 2365 ---- ---- ---- ---- 528.30 -6.30 534.60 2370 ---- ---- ---- ---- 532.40 -6.30 538.70 2375 ---- ---- ---- ---- 536.50 -6.30 542.80 2380 ---- ---- ---- ---- 540.60 -6.30 546.90 2390 ---- ---- ---- ---- 548.80 -6.40 555.20 2400 ---- ---- ---- ---- 557.10 -6.50 563.60 2410 ---- ---- ---- ---- 565.40 -6.50 571.90 2420 ---- ---- ---- ---- 573.70 -6.60 580.30 2425 ---- ---- ---- ---- 577.90 -6.60 584.50 2430 ---- ---- ---- ---- 582.10 -6.60 588.70 2440 ---- ---- ---- ---- 590.50 -6.70 597.20 2450 ---- ---- ---- ---- 598.90 -6.70 605.60 2460 ---- ---- ---- ---- 607.30 -6.80 614.10 2470 ---- ---- ---- ---- 615.80 -6.80 622.60 2475 ---- ---- ---- ---- 620.00 -6.90 626.90 2480 ---- ---- ---- ---- 624.30 -6.90 631.20 2500 ---- ---- ---- ---- 641.30 -7.00 648.30 2525 ---- ---- ---- ---- 662.80 -7.10 669.90 2550 ---- ---- ---- ---- 684.40 -7.20 691.60 2575 ---- ---- ---- ---- 706.20 -7.30 713.50 2600 ---- ---- ---- ---- 728.10 -7.40 735.50 2625 ---- ---- ---- ---- 750.10 -7.50 757.60 2650 ---- ---- ---- ---- 772.20 -7.70 779.90 2675 ---- ---- ---- ---- 794.50 -7.70 802.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 23.60 +.40 23.20 1100 ---- ---- ---- ---- 25.30 +.30 25.00 1125 ---- ---- ---- ---- 27.20 +.30 26.90 1150 ---- ---- ---- ---- 29.20 +.40 28.80 1175 ---- ---- ---- ---- 31.20 +.40 30.80 1200 ---- ---- ---- ---- 33.30 +.30 33.00 1225 ---- ---- ---- ---- 35.60 +.40 35.20 1250 ---- ---- ---- ---- 37.90 +.40 37.50 1270 ---- ---- ---- ---- 39.80 +.30 39.50 1275 ---- ---- ---- ---- 40.30 +.30 40.00 1280 ---- ---- ---- ---- 40.80 +.30 40.50 1290 ---- ---- ---- ---- 41.80 +.30 41.50 1300 ---- ---- ---- ---- 42.90 +.40 42.50 1310 ---- ---- ---- ---- 43.90 +.30 43.60 1320 ---- ---- ---- ---- 45.00 +.40 44.60 1325 ---- ---- ---- ---- 45.50 +.30 45.20 1330 ---- ---- ---- ---- 46.00 +.30 45.70 1340 ---- ---- ---- ---- 47.10 +.30 46.80 1350 ---- ---- ---- ---- 48.30 +.30 48.00 1360 ---- ---- ---- ---- 49.40 +.30 49.10 1370 ---- ---- ---- ---- 50.50 +.20 50.30 1375 ---- ---- ---- ---- 51.10 +.30 50.80 1380 ---- ---- ---- ---- 51.70 +.30 51.40 1385 ---- ---- ---- ---- 52.30 +.30 52.00 1390 ---- ---- ---- ---- 52.90 +.30 52.60 1395 ---- ---- ---- ---- 53.50 +.30 53.20 1400 ---- ---- ---- ---- 54.10 +.20 53.90 1405 ---- ---- ---- ---- 54.70 +.20 54.50 1410 ---- ---- ---- ---- 55.40 +.30 55.10 1415 ---- ---- ---- ---- 56.00 +.30 55.70 1420 ---- ---- ---- ---- 56.60 +.20 56.40 1425 ---- ---- ---- ---- 57.30 +.30 57.00 1430 ---- ---- ---- ---- 57.90 +.20 57.70 1435 ---- ---- ---- ---- 58.60 +.30 58.30 1440 ---- ---- ---- ---- 59.20 +.20 59.00 1445 ---- ---- ---- ---- 59.90 +.20 59.70 1450 ---- ---- ---- ---- 60.60 +.30 60.30 1455 ---- ---- ---- ---- 61.20 +.20 61.00 1460 ---- ---- ---- ---- 61.90 +.20 61.70 1465 ---- ---- ---- ---- 62.60 +.10 62.50 1470 ---- ---- ---- ---- 63.40 +.20 63.20 1475 ---- ---- ---- ---- 64.10 +.20 63.90 1480 ---- ---- ---- ---- 64.80 +.10 64.70 1485 ---- ---- ---- ---- 65.60 +.20 65.40 1490 ---- ---- ---- ---- 66.30 +.10 66.20 1495 ---- ---- ---- ---- 67.10 +.10 67.00 1500 ---- ---- ---- ---- 67.90 +.10 67.80 1505 ---- ---- ---- ---- 68.70 +.10 68.60 1510 ---- ---- ---- ---- 69.50 +.10 69.40 1515 ---- ---- ---- ---- 70.40 +.20 70.20 1520 ---- ---- ---- ---- 71.20 +.10 71.10 1525 ---- ---- ---- ---- 72.10 +.10 72.00 1530 ---- ---- ---- ---- 73.00 +.10 72.90 1535 ---- ---- ---- ---- 73.90 +.10 73.80 1540 ---- ---- ---- ---- 74.80 +.10 74.70 1545 ---- ---- ---- ---- 75.70 +.10 75.60 1550 ---- ---- ---- ---- 76.70 +.10 76.60 1555 ---- ---- ---- ---- 77.60 +.10 77.50 1560 ---- ---- ---- ---- 78.60 +.10 78.50 1565 ---- ---- ---- ---- 79.60 +.10 79.50 1570 ---- ---- ---- ---- 80.60 UNCH 80.60 1575 ---- ---- ---- ---- 81.70 +.10 81.60 1580 ---- ---- ---- ---- 82.70 UNCH 82.70 1585 ---- ---- ---- ---- 83.80 +.10 83.70 1590 ---- ---- ---- ---- 84.90 +.10 84.80 1595 ---- ---- ---- ---- 86.00 UNCH 86.00 1600 ---- ---- ---- ---- 87.20 +.10 87.10 1605 ---- ---- ---- ---- 88.30 UNCH 88.30 1610 ---- ---- ---- ---- 89.50 +.10 89.40 1615 ---- ---- ---- ---- 90.70 +.10 90.60 1620 ---- ---- ---- ---- 91.90 UNCH 91.90 1625 ---- ---- ---- ---- 93.20 +.10 93.10 1630 ---- ---- ---- ---- 94.40 UNCH 94.40 1635 ---- ---- ---- ---- 95.70 UNCH 95.70 1640 ---- ---- ---- ---- 97.00 UNCH 97.00 1645 ---- ---- ---- ---- 98.30 UNCH 98.30 1650 ---- ---- ---- ---- 99.70 UNCH 99.70 1655 ---- ---- ---- ---- 101.10 UNCH 101.10 1660 ---- ---- ---- ---- 102.50 UNCH 102.50 1665 ---- ---- ---- ---- 103.90 UNCH 103.90 1670 ---- ---- ---- ---- 105.40 UNCH 105.40 1675 ---- ---- ---- ---- 106.80 -.10 106.90 1680 ---- ---- ---- ---- 108.30 -.10 108.40 1685 ---- ---- ---- ---- 109.90 UNCH 109.90 1690 ---- ---- ---- ---- 111.40 -.10 111.50 1695 ---- ---- ---- ---- 113.00 -.10 113.10 1700 ---- ---- ---- ---- 114.60 -.10 114.70 1705 ---- ---- ---- ---- 116.20 -.10 116.30 1710 ---- ---- ---- ---- 117.90 -.10 118.00 1715 ---- ---- ---- ---- 119.60 -.10 119.70 1720 ---- ---- ---- ---- 121.30 -.10 121.40 1725 ---- ---- ---- ---- 123.00 -.20 123.20 1730 ---- ---- ---- ---- 124.80 -.10 124.90 1735 ---- ---- ---- ---- 126.60 -.20 126.80 1740 ---- ---- ---- ---- 128.40 -.20 128.60 1745 ---- ---- ---- ---- 130.30 -.20 130.50 1750 ---- ---- ---- ---- 132.20 -.20 132.40 1755 ---- ---- ---- ---- 134.10 -.20 134.30 1760 ---- ---- ---- ---- 136.00 -.30 136.30 1765 ---- ---- ---- ---- 138.00 -.20 138.20 1770 ---- ---- ---- ---- 140.00 -.30 140.30 1775 ---- ---- ---- ---- 142.00 -.30 142.30 1780 ---- ---- ---- ---- 144.00 -.40 144.40 1785 ---- ---- ---- ---- 146.10 -.40 146.50 1790 ---- ---- ---- ---- 148.20 -.50 148.70 1795 ---- ---- ---- ---- 150.40 -.40 150.80 1800 ---- ---- ---- ---- 152.50 -.60 153.10 1805 ---- ---- ---- ---- 154.70 -.60 155.30 1810 ---- ---- ---- ---- 157.00 -.60 157.60 1815 ---- ---- ---- ---- 159.20 -.70 159.90 1820 ---- ---- ---- ---- 161.50 -.70 162.20 1825 ---- ---- ---- ---- 163.80 -.80 164.60 1830 ---- ---- ---- ---- 166.10 -.90 167.00 1835 ---- ---- ---- ---- 168.50 -.90 169.40 1840 ---- ---- ---- ---- 170.90 -1.00 171.90 1845 ---- ---- ---- ---- 173.30 -1.10 174.40 1850 ---- ---- ---- ---- 175.80 -1.10 176.90 1855 ---- ---- ---- ---- 178.30 -1.20 179.50 1860 ---- ---- ---- ---- 180.80 -1.30 182.10 1865 ---- ---- ---- ---- 183.30 -1.50 184.80 1870 ---- ---- ---- ---- 185.90 -1.50 187.40 1875 ---- ---- ---- ---- 188.50 -1.60 190.10 1880 ---- ---- ---- ---- 191.10 -1.80 192.90 1885 ---- ---- ---- ---- 193.80 -1.80 195.60 1890 ---- ---- ---- ---- 196.50 -1.90 198.40 1895 ---- ---- ---- ---- 199.20 -2.10 201.30 1900 ---- ---- ---- ---- 201.90 -2.20 204.10 1905 ---- ---- ---- ---- 204.70 -2.30 207.00 1910 ---- ---- ---- ---- 207.50 -2.40 209.90 1915 ---- ---- ---- ---- 210.30 -2.60 212.90 1920 ---- ---- ---- ---- 213.10 -2.70 215.80 1925 ---- ---- ---- ---- 216.00 -2.80 218.80 1930 ---- ---- ---- ---- 218.90 -2.90 221.80 1935 ---- ---- ---- ---- 221.80 -3.10 224.90 1940 ---- ---- ---- ---- 224.70 -3.30 228.00 1945 ---- ---- ---- ---- 227.70 -3.30 231.00 1950 ---- ---- ---- ---- 230.70 -3.40 234.10 1955 ---- ---- ---- ---- 233.70 -3.60 237.30 1960 ---- ---- ---- ---- 236.80 -3.60 240.40 1965 ---- ---- ---- ---- 239.80 -3.80 243.60 1970 ---- ---- ---- ---- 242.90 -3.90 246.80 1975 ---- ---- ---- ---- 246.00 -4.00 250.00 1980 ---- ---- ---- ---- 249.10 -4.10 253.20 1985 ---- ---- ---- ---- 252.30 -4.10 256.40 1990 ---- ---- ---- ---- 255.40 -4.30 259.70 1995 ---- ---- ---- ---- 258.60 -4.40 263.00 2000 ---- ---- ---- ---- 261.80 -4.40 266.20 2005 ---- ---- ---- ---- 265.10 -4.40 269.50 2010 ---- ---- ---- ---- 268.30 -4.50 272.80 2015 ---- ---- ---- ---- 271.60 -4.60 276.20 2020 ---- ---- ---- ---- 274.90 -4.60 279.50 2025 ---- ---- ---- ---- 278.20 -4.70 282.90 2030 ---- ---- ---- ---- 281.50 -4.70 286.20 2035 ---- ---- ---- ---- 284.80 -4.80 289.60 2040 ---- ---- ---- ---- 288.20 -4.80 293.00 2045 ---- ---- ---- ---- 291.60 -4.80 296.40 2050 ---- ---- ---- ---- 295.00 -4.90 299.90 2055 ---- ---- ---- ---- 298.40 -4.90 303.30 2060 ---- ---- ---- ---- 301.80 -5.00 306.80 2065 ---- ---- ---- ---- 305.30 -4.90 310.20 2070 ---- ---- ---- ---- 308.70 -5.00 313.70 2075 ---- ---- ---- ---- 312.20 -5.00 317.20 2080 ---- ---- ---- ---- 315.70 -5.00 320.70 2085 ---- ---- ---- ---- 319.20 -5.00 324.20 2090 ---- ---- ---- ---- 322.80 -5.00 327.80 2095 ---- ---- ---- ---- 326.30 -5.00 331.30 2100 ---- ---- ---- ---- 329.90 -5.00 334.90 2105 ---- ---- ---- ---- 333.50 -5.00 338.50 2110 ---- ---- ---- ---- 337.00 -5.10 342.10 2115 ---- ---- ---- ---- 340.60 -5.10 345.70 2120 ---- ---- ---- ---- 344.30 -5.00 349.30 2125 ---- ---- ---- ---- 347.90 -5.00 352.90 2130 ---- ---- ---- ---- 351.60 -5.00 356.60 2135 ---- ---- ---- ---- 355.20 -5.00 360.20 2140 ---- ---- ---- ---- 358.90 -5.00 363.90 2145 ---- ---- ---- ---- 362.60 -5.00 367.60 2150 ---- ---- ---- ---- 366.30 -5.00 371.30 2155 ---- ---- ---- ---- 370.00 -5.00 375.00 2160 ---- ---- ---- ---- 373.70 -5.00 378.70 2165 ---- ---- ---- ---- 377.50 -5.00 382.50 2170 ---- ---- ---- ---- 381.20 -5.00 386.20 2175 ---- ---- ---- ---- 385.00 -5.00 390.00 2180 ---- ---- ---- ---- 388.70 -5.00 393.70 2185 ---- ---- ---- ---- 392.50 -5.00 397.50 2190 ---- ---- ---- ---- 396.30 -5.00 401.30 2195 ---- ---- ---- ---- 400.10 -5.00 405.10 2200 ---- ---- ---- ---- 404.00 -5.00 409.00 2205 ---- ---- ---- ---- 407.80 -5.00 412.80 2210 ---- ---- ---- ---- 411.60 -5.10 416.70 2215 ---- ---- ---- ---- 415.50 -5.00 420.50 2220 ---- ---- ---- ---- 419.30 -5.10 424.40 2225 ---- ---- ---- ---- 423.20 -5.10 428.30 2230 ---- ---- ---- ---- 427.10 -5.10 432.20 2235 ---- ---- ---- ---- 431.00 -5.10 436.10 2240 ---- ---- ---- ---- 434.90 -5.10 440.00 2245 ---- ---- ---- ---- 438.80 -5.10 443.90 2250 ---- ---- ---- ---- 442.80 -5.00 447.80 2255 ---- ---- ---- ---- 446.70 -5.10 451.80 2260 ---- ---- ---- ---- 450.60 -5.10 455.70 2265 ---- ---- ---- ---- 454.60 -5.10 459.70 2270 ---- ---- ---- ---- 458.60 -5.10 463.70 2275 ---- ---- ---- ---- 462.50 -5.20 467.70 2280 ---- ---- ---- ---- 466.50 -5.20 471.70 2285 ---- ---- ---- ---- 470.50 -5.20 475.70 2290 ---- ---- ---- ---- 474.50 -5.20 479.70 2295 ---- ---- ---- ---- 478.50 -5.20 483.70 2300 ---- ---- ---- ---- 482.60 -5.20 487.80 2305 ---- ---- ---- ---- 486.60 -5.20 491.80 2310 ---- ---- ---- ---- 490.60 -5.30 495.90 2315 ---- ---- ---- ---- 494.70 -5.20 499.90 2320 ---- ---- ---- ---- 498.80 -5.20 504.00 2325 ---- ---- ---- ---- 502.80 -5.30 508.10 2330 ---- ---- ---- ---- 506.90 -5.30 512.20 2335 ---- ---- ---- ---- 511.00 -5.30 516.30 2340 ---- ---- ---- ---- 515.10 -5.30 520.40 2345 ---- ---- ---- ---- 519.20 -5.30 524.50 2350 ---- ---- ---- ---- 523.30 -5.30 528.60 2355 ---- ---- ---- ---- 527.40 -5.40 532.80 2360 ---- ---- ---- ---- 531.50 -5.40 536.90 2365 ---- ---- ---- ---- 535.70 -5.40 541.10 2370 ---- ---- ---- ---- 539.80 -5.40 545.20 2375 ---- ---- ---- ---- 544.00 -5.40 549.40 2380 ---- ---- ---- ---- 548.10 -5.50 553.60 2385 ---- ---- ---- ---- 552.30 -5.50 557.80 2390 ---- ---- ---- ---- 556.50 -5.50 562.00 2400 ---- ---- ---- ---- 564.80 -5.60 570.40 2410 ---- ---- ---- ---- 573.20 -5.60 578.80 2420 ---- ---- ---- ---- 581.60 -5.70 587.30 2425 ---- ---- ---- ---- 585.90 -5.60 591.50 2430 ---- ---- ---- ---- 590.10 -5.70 595.80 2440 ---- ---- ---- ---- 598.60 -5.70 604.30 2450 ---- ---- ---- ---- 607.10 -5.80 612.90 2460 ---- ---- ---- ---- 615.60 -5.80 621.40 2470 ---- ---- ---- ---- 624.20 -5.80 630.00 2475 ---- ---- ---- ---- 628.50 -5.90 634.40 2480 ---- ---- ---- ---- 632.80 -5.90 638.70 2500 ---- ---- ---- ---- 650.00 -6.00 656.00 2525 ---- ---- ---- ---- 671.70 -6.10 677.80 2550 ---- ---- ---- ---- 693.50 -6.20 699.70 2575 ---- ---- ---- ---- 715.50 -6.30 721.80 2600 ---- ---- ---- ---- 737.60 -6.40 744.00 2625 ---- ---- ---- ---- 759.80 -6.50 766.30 2650 ---- ---- ---- ---- 782.10 -6.60 788.70 2675 ---- ---- ---- ---- 804.50 -6.70 811.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 55.90 -.70 56.60 1350 ---- ---- ---- ---- 60.00 -.70 60.70 1375 ---- ---- ---- ---- 64.30 -.70 65.00 1400 ---- ---- ---- ---- 68.80 -.70 69.50 1425 ---- ---- ---- ---- 73.50 -.70 74.20 1450 ---- ---- ---- ---- 78.40 -.70 79.10 1475 ---- ---- ---- ---- 83.60 -.60 84.20 1500 ---- ---- ---- ---- 88.90 -.70 89.60 1520 ---- ---- ---- ---- 93.40 -.60 94.00 1525 ---- ---- ---- ---- 94.50 -.70 95.20 1530 ---- ---- ---- ---- 95.70 -.60 96.30 1540 ---- ---- ---- ---- 98.00 -.60 98.60 1550 ---- ---- ---- ---- 100.30 -.70 101.00 1560 ---- ---- ---- ---- 102.70 -.60 103.30 1570 ---- ---- ---- ---- 105.20 -.60 105.80 1575 ---- ---- ---- ---- 106.40 -.60 107.00 1580 ---- ---- ---- ---- 107.60 -.60 108.20 1590 ---- ---- ---- ---- 110.10 -.60 110.70 1600 ---- ---- ---- ---- 112.70 -.60 113.30 1610 ---- ---- ---- ---- 115.30 -.60 115.90 1615 ---- ---- ---- ---- 116.60 -.60 117.20 1620 ---- ---- ---- ---- 117.90 -.60 118.50 1625 ---- ---- ---- ---- 119.20 -.60 119.80 1630 ---- ---- ---- ---- 120.60 -.60 121.20 1635 ---- ---- ---- ---- 121.90 -.60 122.50 1640 ---- ---- ---- ---- 123.30 -.60 123.90 1645 ---- ---- ---- ---- 124.70 -.50 125.20 1650 ---- ---- ---- ---- 126.00 -.60 126.60 1655 ---- ---- ---- ---- 127.40 -.60 128.00 1660 ---- ---- ---- ---- 128.80 -.60 129.40 1665 ---- ---- ---- ---- 130.20 -.60 130.80 1670 ---- ---- ---- ---- 131.70 -.50 132.20 1675 ---- ---- ---- ---- 133.10 -.60 133.70 1680 ---- ---- ---- ---- 134.50 -.60 135.10 1685 ---- ---- ---- ---- 136.00 -.50 136.50 1690 ---- ---- ---- ---- 137.50 -.50 138.00 1695 ---- ---- ---- ---- 138.90 -.60 139.50 1700 ---- ---- ---- ---- 140.40 -.60 141.00 1705 ---- ---- ---- ---- 141.90 -.60 142.50 1710 ---- ---- ---- ---- 143.40 -.60 144.00 1715 ---- ---- ---- ---- 144.90 -.60 145.50 1720 ---- ---- ---- ---- 146.50 -.50 147.00 1725 ---- ---- ---- ---- 148.00 -.60 148.60 1730 ---- ---- ---- ---- 149.60 -.50 150.10 1735 ---- ---- ---- ---- 151.10 -.60 151.70 1740 ---- ---- ---- ---- 152.70 -.60 153.30 1745 ---- ---- ---- ---- 154.30 -.60 154.90 1750 ---- ---- ---- ---- 155.90 -.60 156.50 1755 ---- ---- ---- ---- 157.60 -.50 158.10 1760 ---- ---- ---- ---- 159.20 -.60 159.80 1765 ---- ---- ---- ---- 160.90 -.60 161.50 1770 ---- ---- ---- ---- 162.60 -.60 163.20 1775 ---- ---- ---- ---- 164.30 -.60 164.90 1780 ---- ---- ---- ---- 166.00 -.60 166.60 1785 ---- ---- ---- ---- 167.80 -.60 168.40 1790 ---- ---- ---- ---- 169.60 -.60 170.20 1795 ---- ---- ---- ---- 171.40 -.60 172.00 1800 ---- ---- ---- ---- 173.20 -.70 173.90 1805 ---- ---- ---- ---- 175.10 -.70 175.80 1810 ---- ---- ---- ---- 177.00 -.70 177.70 1815 ---- ---- ---- ---- 178.90 -.80 179.70 1820 ---- ---- ---- ---- 180.80 -.80 181.60 1825 ---- ---- ---- ---- 182.80 -.90 183.70 1830 ---- ---- ---- ---- 184.80 -.90 185.70 1835 ---- ---- ---- ---- 186.90 -.90 187.80 1840 ---- ---- ---- ---- 188.90 -1.00 189.90 1845 ---- ---- ---- ---- 191.10 -1.00 192.10 1850 ---- ---- ---- ---- 193.20 -1.10 194.30 1855 ---- ---- ---- ---- 195.40 -1.10 196.50 1860 ---- ---- ---- ---- 197.60 -1.20 198.80 1865 ---- ---- ---- ---- 199.90 -1.30 201.20 1870 ---- ---- ---- ---- 202.20 -1.30 203.50 1875 ---- ---- ---- ---- 204.50 -1.50 206.00 1880 ---- ---- ---- ---- 206.90 -1.50 208.40 1885 ---- ---- ---- ---- 209.30 -1.70 211.00 1890 ---- ---- ---- ---- 211.80 -1.70 213.50 1895 ---- ---- ---- ---- 214.30 -1.80 216.10 1900 ---- ---- ---- ---- 216.80 -2.00 218.80 1905 ---- ---- ---- ---- 219.40 -2.10 221.50 1910 ---- ---- ---- ---- 222.00 -2.20 224.20 1915 ---- ---- ---- ---- 224.70 -2.30 227.00 1920 ---- ---- ---- ---- 227.40 -2.40 229.80 1925 ---- ---- ---- ---- 230.10 -2.60 232.70 1930 ---- ---- ---- ---- 232.80 -2.70 235.50 1935 ---- ---- ---- ---- 235.60 -2.90 238.50 1940 ---- ---- ---- ---- 238.50 -2.90 241.40 1945 ---- ---- ---- ---- 241.30 -3.10 244.40 1950 ---- ---- ---- ---- 244.30 -3.10 247.40 1955 ---- ---- ---- ---- 247.20 -3.30 250.50 1960 ---- ---- ---- ---- 250.10 -3.50 253.60 1965 ---- ---- ---- ---- 253.10 -3.60 256.70 1970 ---- ---- ---- ---- 256.20 -3.60 259.80 1975 ---- ---- ---- ---- 259.20 -3.80 263.00 1980 ---- ---- ---- ---- 262.30 -3.80 266.10 1985 ---- ---- ---- ---- 265.40 -3.90 269.30 1990 ---- ---- ---- ---- 268.60 -4.00 272.60 1995 ---- ---- ---- ---- 271.70 -4.10 275.80 2000 ---- ---- ---- ---- 274.90 -4.20 279.10 2005 ---- ---- ---- ---- 278.10 -4.20 282.30 2010 ---- ---- ---- ---- 281.40 -4.20 285.60 2015 ---- ---- ---- ---- 284.60 -4.30 288.90 2020 ---- ---- ---- ---- 287.90 -4.40 292.30 2025 ---- ---- ---- ---- 291.20 -4.40 295.60 2030 ---- ---- ---- ---- 294.50 -4.50 299.00 2035 ---- ---- ---- ---- 297.90 -4.50 302.40 2040 ---- ---- ---- ---- 301.20 -4.60 305.80 2045 ---- ---- ---- ---- 304.60 -4.60 309.20 2050 ---- ---- ---- ---- 308.00 -4.60 312.60 2055 ---- ---- ---- ---- 311.50 -4.50 316.00 2060 ---- ---- ---- ---- 314.90 -4.60 319.50 2065 ---- ---- ---- ---- 318.40 -4.60 323.00 2070 ---- ---- ---- ---- 321.90 -4.60 326.50 2075 ---- ---- ---- ---- 325.40 -4.60 330.00 2080 ---- ---- ---- ---- 328.90 -4.60 333.50 2085 ---- ---- ---- ---- 332.40 -4.60 337.00 2090 ---- ---- ---- ---- 336.00 -4.60 340.60 2095 ---- ---- ---- ---- 339.50 -4.60 344.10 2100 ---- ---- ---- ---- 343.10 -4.60 347.70 2105 ---- ---- ---- ---- 346.70 -4.60 351.30 2110 ---- ---- ---- ---- 350.30 -4.60 354.90 2115 ---- ---- ---- ---- 353.90 -4.60 358.50 2120 ---- ---- ---- ---- 357.50 -4.70 362.20 2125 ---- ---- ---- ---- 361.20 -4.60 365.80 2130 ---- ---- ---- ---- 364.80 -4.60 369.40 2135 ---- ---- ---- ---- 368.50 -4.60 373.10 2140 ---- ---- ---- ---- 372.10 -4.70 376.80 2145 ---- ---- ---- ---- 375.80 -4.70 380.50 2150 ---- ---- ---- ---- 379.50 -4.70 384.20 2155 ---- ---- ---- ---- 383.20 -4.70 387.90 2160 ---- ---- ---- ---- 386.90 -4.70 391.60 2165 ---- ---- ---- ---- 390.70 -4.70 395.40 2170 ---- ---- ---- ---- 394.40 -4.70 399.10 2175 ---- ---- ---- ---- 398.20 -4.70 402.90 2180 ---- ---- ---- ---- 401.90 -4.80 406.70 2185 ---- ---- ---- ---- 405.70 -4.80 410.50 2190 ---- ---- ---- ---- 409.50 -4.80 414.30 2195 ---- ---- ---- ---- 413.30 -4.80 418.10 2200 ---- ---- ---- ---- 417.10 -4.80 421.90 2205 ---- ---- ---- ---- 420.90 -4.80 425.70 2210 ---- ---- ---- ---- 424.70 -4.90 429.60 2215 ---- ---- ---- ---- 428.50 -4.90 433.40 2220 ---- ---- ---- ---- 432.40 -4.90 437.30 2225 ---- ---- ---- ---- 436.20 -4.90 441.10 2230 ---- ---- ---- ---- 440.10 -4.90 445.00 2235 ---- ---- ---- ---- 444.00 -4.90 448.90 2240 ---- ---- ---- ---- 447.80 -5.00 452.80 2245 ---- ---- ---- ---- 451.70 -5.00 456.70 2250 ---- ---- ---- ---- 455.60 -5.10 460.70 2255 ---- ---- ---- ---- 459.50 -5.10 464.60 2260 ---- ---- ---- ---- 463.50 -5.00 468.50 2265 ---- ---- ---- ---- 467.40 -5.10 472.50 2270 ---- ---- ---- ---- 471.30 -5.10 476.40 2275 ---- ---- ---- ---- 475.30 -5.10 480.40 2280 ---- ---- ---- ---- 479.20 -5.20 484.40 2285 ---- ---- ---- ---- 483.20 -5.20 488.40 2290 ---- ---- ---- ---- 487.20 -5.20 492.40 2295 ---- ---- ---- ---- 491.10 -5.30 496.40 2300 ---- ---- ---- ---- 495.10 -5.30 500.40 2305 ---- ---- ---- ---- 499.10 -5.30 504.40 2310 ---- ---- ---- ---- 503.10 -5.30 508.40 2315 ---- ---- ---- ---- 507.10 -5.40 512.50 2320 ---- ---- ---- ---- 511.20 -5.30 516.50 2325 ---- ---- ---- ---- 515.20 -5.40 520.60 2330 ---- ---- ---- ---- 519.20 -5.40 524.60 2335 ---- ---- ---- ---- 523.30 -5.40 528.70 2340 ---- ---- ---- ---- 527.30 -5.50 532.80 2345 ---- ---- ---- ---- 531.40 -5.50 536.90 2350 ---- ---- ---- ---- 535.40 -5.50 540.90 2355 ---- ---- ---- ---- 539.50 -5.50 545.00 2360 ---- ---- ---- ---- 543.60 -5.60 549.20 2365 ---- ---- ---- ---- 547.70 -5.60 553.30 2370 ---- ---- ---- ---- 551.80 -5.60 557.40 2375 ---- ---- ---- ---- 555.90 -5.60 561.50 2380 ---- ---- ---- ---- 560.00 -5.60 565.60 2385 ---- ---- ---- ---- 564.10 -5.70 569.80 2390 ---- ---- ---- ---- 568.20 -5.70 573.90 2395 ---- ---- ---- ---- 572.40 -5.70 578.10 2400 ---- ---- ---- ---- 576.50 -5.80 582.30 2410 ---- ---- ---- ---- 584.80 -5.80 590.60 2420 ---- ---- ---- ---- 593.10 -5.90 599.00 2425 ---- ---- ---- ---- 597.30 -5.90 603.20 2430 ---- ---- ---- ---- 601.50 -5.90 607.40 2440 ---- ---- ---- ---- 609.90 -5.90 615.80 2450 ---- ---- ---- ---- 618.30 -5.90 624.20 2460 ---- ---- ---- ---- 626.70 -6.00 632.70 2470 ---- ---- ---- ---- 635.10 -6.10 641.20 2475 ---- ---- ---- ---- 639.40 -6.10 645.50 2480 ---- ---- ---- ---- 643.60 -6.10 649.70 2490 ---- ---- ---- ---- 652.10 -6.20 658.30 2500 ---- ---- ---- ---- 660.60 -6.20 666.80 2525 ---- ---- ---- ---- 682.00 -6.30 688.30 2550 ---- ---- ---- ---- 703.60 -6.40 710.00 2575 ---- ---- ---- ---- 725.30 -6.50 731.80 2600 ---- ---- ---- ---- 747.10 -6.60 753.70 2625 ---- ---- ---- ---- 769.00 -6.70 775.70 2650 ---- ---- ---- ---- 791.00 -6.80 797.80 2675 ---- ---- ---- ---- 813.20 -6.80 820.00 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 63.00 +.40 62.60 1375 ---- ---- ---- ---- 67.00 +.40 66.60 1400 ---- ---- ---- ---- 71.10 +.40 70.70 1425 ---- ---- ---- ---- 75.30 +.20 75.10 1450 ---- ---- ---- ---- 79.80 +.20 79.60 1475 ---- ---- ---- ---- 84.40 +.10 84.30 1500 ---- ---- ---- ---- 89.20 +.10 89.10 1525 ---- ---- ---- ---- 94.20 UNCH 94.20 1530 ---- ---- ---- ---- 95.20 UNCH 95.20 1540 ---- ---- ---- ---- 97.20 -.10 97.30 1550 ---- ---- ---- ---- 99.30 -.20 99.50 1560 ---- ---- ---- ---- 101.50 -.10 101.60 1570 ---- ---- ---- ---- 103.60 -.20 103.80 1575 ---- ---- ---- ---- 104.70 -.30 105.00 1580 ---- ---- ---- ---- 105.90 -.20 106.10 1590 ---- ---- ---- ---- 108.10 -.30 108.40 1600 ---- ---- ---- ---- 110.40 -.30 110.70 1610 ---- ---- ---- ---- 112.80 -.30 113.10 1620 ---- ---- ---- ---- 115.20 -.40 115.60 1625 ---- ---- ---- ---- 116.50 -.30 116.80 1630 ---- ---- ---- ---- 117.70 -.40 118.10 1635 ---- ---- ---- ---- 119.00 -.40 119.40 1640 ---- ---- ---- ---- 120.30 -.40 120.70 1645 ---- ---- ---- ---- 121.60 -.40 122.00 1650 ---- ---- ---- ---- 122.90 -.50 123.40 1655 ---- ---- ---- ---- 124.20 -.50 124.70 1660 ---- ---- ---- ---- 125.60 -.50 126.10 1665 ---- ---- ---- ---- 127.00 -.50 127.50 1670 ---- ---- ---- ---- 128.40 -.50 128.90 1675 ---- ---- ---- ---- 129.80 -.50 130.30 1680 ---- ---- ---- ---- 131.30 -.50 131.80 1685 ---- ---- ---- ---- 132.70 -.60 133.30 1690 ---- ---- ---- ---- 134.20 -.50 134.70 1695 ---- ---- ---- ---- 135.70 -.60 136.30 1700 ---- ---- ---- ---- 137.30 -.50 137.80 1705 ---- ---- ---- ---- 138.90 -.50 139.40 1710 ---- ---- ---- ---- 140.40 -.60 141.00 1715 ---- ---- ---- ---- 142.10 -.50 142.60 1720 ---- ---- ---- ---- 143.70 -.50 144.20 1725 ---- ---- ---- ---- 145.40 -.50 145.90 1730 ---- ---- ---- ---- 147.10 -.50 147.60 1735 ---- ---- ---- ---- 148.80 -.50 149.30 1740 ---- ---- ---- ---- 150.60 -.40 151.00 1745 ---- ---- ---- ---- 152.40 -.40 152.80 1750 ---- ---- ---- ---- 154.20 -.40 154.60 1755 ---- ---- ---- ---- 156.00 -.50 156.50 1760 ---- ---- ---- ---- 157.90 -.40 158.30 1765 ---- ---- ---- ---- 159.80 -.40 160.20 1770 ---- ---- ---- ---- 161.70 -.40 162.10 1775 ---- ---- ---- ---- 163.70 -.40 164.10 1780 ---- ---- ---- ---- 165.70 -.30 166.00 1785 ---- ---- ---- ---- 167.70 -.30 168.00 1790 ---- ---- ---- ---- 169.80 -.30 170.10 1795 ---- ---- ---- ---- 171.80 -.30 172.10 1800 ---- ---- ---- ---- 173.90 -.30 174.20 1805 ---- ---- ---- ---- 176.10 -.30 176.40 1810 ---- ---- ---- ---- 178.20 -.30 178.50 1815 ---- ---- ---- ---- 180.40 -.30 180.70 1820 ---- ---- ---- ---- 182.60 -.30 182.90 1825 ---- ---- ---- ---- 184.90 -.30 185.20 1830 ---- ---- ---- ---- 187.20 -.30 187.50 1835 ---- ---- ---- ---- 189.50 -.30 189.80 1840 ---- ---- ---- ---- 191.80 -.30 192.10 1845 ---- ---- ---- ---- 194.10 -.40 194.50 1850 ---- ---- ---- ---- 196.50 -.40 196.90 1855 ---- ---- ---- ---- 198.90 -.50 199.40 1860 ---- ---- ---- ---- 201.40 -.40 201.80 1865 ---- ---- ---- ---- 203.80 -.60 204.40 1870 ---- ---- ---- ---- 206.30 -.60 206.90 1875 ---- ---- ---- ---- 208.80 -.70 209.50 1880 ---- ---- ---- ---- 211.40 -.70 212.10 1885 ---- ---- ---- ---- 214.00 -.70 214.70 1890 ---- ---- ---- ---- 216.60 -.80 217.40 1895 ---- ---- ---- ---- 219.20 -.90 220.10 1900 ---- ---- ---- ---- 221.80 -1.10 222.90 1905 ---- ---- ---- ---- 224.50 -1.20 225.70 1910 ---- ---- ---- ---- 227.20 -1.30 228.50 1915 ---- ---- ---- ---- 229.90 -1.40 231.30 1920 ---- ---- ---- ---- 232.60 -1.60 234.20 1925 ---- ---- ---- ---- 235.40 -1.70 237.10 1930 ---- ---- ---- ---- 238.20 -1.80 240.00 1935 ---- ---- ---- ---- 241.00 -2.00 243.00 1940 ---- ---- ---- ---- 243.90 -2.10 246.00 1945 ---- ---- ---- ---- 246.70 -2.30 249.00 1950 ---- ---- ---- ---- 249.60 -2.40 252.00 1955 ---- ---- ---- ---- 252.60 -2.50 255.10 1960 ---- ---- ---- ---- 255.50 -2.70 258.20 1965 ---- ---- ---- ---- 258.50 -2.80 261.30 1970 ---- ---- ---- ---- 261.50 -2.90 264.40 1975 ---- ---- ---- ---- 264.50 -3.10 267.60 1980 ---- ---- ---- ---- 267.50 -3.20 270.70 1985 ---- ---- ---- ---- 270.60 -3.30 273.90 1990 ---- ---- ---- ---- 273.70 -3.50 277.20 1995 ---- ---- ---- ---- 276.80 -3.60 280.40 2000 ---- ---- ---- ---- 279.90 -3.80 283.70 2005 ---- ---- ---- ---- 283.10 -3.80 286.90 2010 ---- ---- ---- ---- 286.30 -3.90 290.20 2015 ---- ---- ---- ---- 289.50 -4.00 293.50 2020 ---- ---- ---- ---- 292.80 -4.00 296.80 2025 ---- ---- ---- ---- 296.00 -4.20 300.20 2030 ---- ---- ---- ---- 299.30 -4.20 303.50 2035 ---- ---- ---- ---- 302.60 -4.30 306.90 2040 ---- ---- ---- ---- 305.90 -4.40 310.30 2045 ---- ---- ---- ---- 309.30 -4.40 313.70 2050 ---- ---- ---- ---- 312.60 -4.50 317.10 2055 ---- ---- ---- ---- 316.00 -4.50 320.50 2060 ---- ---- ---- ---- 319.40 -4.50 323.90 2065 ---- ---- ---- ---- 322.90 -4.50 327.40 2070 ---- ---- ---- ---- 326.30 -4.50 330.80 2075 ---- ---- ---- ---- 329.80 -4.50 334.30 2080 ---- ---- ---- ---- 333.20 -4.60 337.80 2085 ---- ---- ---- ---- 336.70 -4.60 341.30 2090 ---- ---- ---- ---- 340.20 -4.60 344.80 2095 ---- ---- ---- ---- 343.80 -4.50 348.30 2100 ---- ---- ---- ---- 347.30 -4.50 351.80 2105 ---- ---- ---- ---- 350.80 -4.60 355.40 2110 ---- ---- ---- ---- 354.40 -4.50 358.90 2115 ---- ---- ---- ---- 358.00 -4.50 362.50 2120 ---- ---- ---- ---- 361.60 -4.50 366.10 2125 ---- ---- ---- ---- 365.20 -4.50 369.70 2130 ---- ---- ---- ---- 368.80 -4.50 373.30 2135 ---- ---- ---- ---- 372.40 -4.50 376.90 2140 ---- ---- ---- ---- 376.00 -4.50 380.50 2145 ---- ---- ---- ---- 379.60 -4.50 384.10 2150 ---- ---- ---- ---- 383.30 -4.50 387.80 2155 ---- ---- ---- ---- 386.90 -4.50 391.40 2160 ---- ---- ---- ---- 390.60 -4.50 395.10 2165 ---- ---- ---- ---- 394.30 -4.50 398.80 2170 ---- ---- ---- ---- 397.90 -4.60 402.50 2175 ---- ---- ---- ---- 401.60 -4.60 406.20 2180 ---- ---- ---- ---- 405.30 -4.60 409.90 2185 ---- ---- ---- ---- 409.00 -4.60 413.60 2190 ---- ---- ---- ---- 412.70 -4.60 417.30 2195 ---- ---- ---- ---- 416.50 -4.50 421.00 2200 ---- ---- ---- ---- 420.20 -4.60 424.80 2205 ---- ---- ---- ---- 423.90 -4.70 428.60 2210 ---- ---- ---- ---- 427.70 -4.60 432.30 2215 ---- ---- ---- ---- 431.50 -4.60 436.10 2220 ---- ---- ---- ---- 435.20 -4.70 439.90 2225 ---- ---- ---- ---- 439.00 -4.70 443.70 2230 ---- ---- ---- ---- 442.80 -4.70 447.50 2235 ---- ---- ---- ---- 446.60 -4.70 451.30 2240 ---- ---- ---- ---- 450.40 -4.70 455.10 2245 ---- ---- ---- ---- 454.20 -4.80 459.00 2250 ---- ---- ---- ---- 458.00 -4.80 462.80 2255 ---- ---- ---- ---- 461.80 -4.80 466.60 2260 ---- ---- ---- ---- 465.70 -4.80 470.50 2265 ---- ---- ---- ---- 469.50 -4.90 474.40 2270 ---- ---- ---- ---- 473.40 -4.80 478.20 2275 ---- ---- ---- ---- 477.20 -4.90 482.10 2280 ---- ---- ---- ---- 481.10 -4.90 486.00 2285 ---- ---- ---- ---- 485.00 -4.90 489.90 2290 ---- ---- ---- ---- 488.90 -4.90 493.80 2295 ---- ---- ---- ---- 492.70 -5.10 497.80 2300 ---- ---- ---- ---- 496.60 -5.10 501.70 2305 ---- ---- ---- ---- 500.60 -5.00 505.60 2310 ---- ---- ---- ---- 504.50 -5.10 509.60 2315 ---- ---- ---- ---- 508.40 -5.10 513.50 2320 ---- ---- ---- ---- 512.30 -5.20 517.50 2325 ---- ---- ---- ---- 516.30 -5.10 521.40 2330 ---- ---- ---- ---- 520.20 -5.20 525.40 2335 ---- ---- ---- ---- 524.20 -5.20 529.40 2340 ---- ---- ---- ---- 528.10 -5.30 533.40 2345 ---- ---- ---- ---- 532.10 -5.30 537.40 2350 ---- ---- ---- ---- 536.10 -5.30 541.40 2355 ---- ---- ---- ---- 540.10 -5.30 545.40 2360 ---- ---- ---- ---- 544.10 -5.30 549.40 2365 ---- ---- ---- ---- 548.10 -5.30 553.40 2370 ---- ---- ---- ---- 552.10 -5.40 557.50 2375 ---- ---- ---- ---- 556.10 -5.40 561.50 2380 ---- ---- ---- ---- 560.10 -5.50 565.60 2385 ---- ---- ---- ---- 564.10 -5.50 569.60 2390 ---- ---- ---- ---- 568.20 -5.50 573.70 2400 ---- ---- ---- ---- 576.30 -5.50 581.80 2410 ---- ---- ---- ---- 584.40 -5.60 590.00 2420 ---- ---- ---- ---- 592.60 -5.60 598.20 2425 ---- ---- ---- ---- 596.60 -5.70 602.30 2430 ---- ---- ---- ---- 600.70 -5.80 606.50 2440 ---- ---- ---- ---- 608.90 -5.80 614.70 2450 ---- ---- ---- ---- 617.20 -5.80 623.00 2460 ---- ---- ---- ---- 625.40 -5.90 631.30 2470 ---- ---- ---- ---- 633.70 -5.90 639.60 2475 ---- ---- ---- ---- 637.90 -5.90 643.80 2480 ---- ---- ---- ---- 642.00 -6.00 648.00 2500 ---- ---- ---- ---- 658.70 -6.10 664.80 2525 ---- ---- ---- ---- 679.70 -6.20 685.90 2550 ---- ---- ---- ---- 700.80 -6.30 707.10 2575 ---- ---- ---- ---- 722.10 -6.40 728.50 2600 ---- ---- ---- ---- 743.50 -6.50 750.00 2625 ---- ---- ---- ---- 765.00 -6.70 771.70 2650 ---- ---- ---- ---- 786.70 -6.70 793.40 2675 ---- ---- ---- ---- 808.50 -6.80 815.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 83.00 +.50 82.50 1375 ---- ---- ---- ---- 87.50 +.50 87.00 1400 ---- ---- ---- ---- 92.10 +.30 91.80 1425 ---- ---- ---- ---- 96.90 +.30 96.60 1450 ---- ---- ---- ---- 101.80 +.10 101.70 1475 ---- ---- ---- ---- 106.90 UNCH 106.90 1500 ---- ---- ---- ---- 112.20 -.10 112.30 1525 ---- ---- ---- ---- 117.60 -.20 117.80 1550 ---- ---- ---- ---- 123.20 -.40 123.60 1560 ---- ---- ---- ---- 125.50 -.40 125.90 1570 ---- ---- ---- ---- 127.80 -.50 128.30 1575 ---- ---- ---- ---- 129.00 -.50 129.50 1580 ---- ---- ---- ---- 130.20 -.50 130.70 1590 ---- ---- ---- ---- 132.50 -.60 133.10 1600 ---- ---- ---- ---- 134.90 -.70 135.60 1610 ---- ---- ---- ---- 137.40 -.60 138.00 1620 ---- ---- ---- ---- 139.80 -.80 140.60 1625 ---- ---- ---- ---- 141.10 -.70 141.80 1630 ---- ---- ---- ---- 142.30 -.80 143.10 1640 ---- ---- ---- ---- 144.90 -.80 145.70 1650 ---- ---- ---- ---- 147.40 -.90 148.30 1655 ---- ---- ---- ---- 148.70 -.90 149.60 1660 ---- ---- ---- ---- 150.00 -1.00 151.00 1665 ---- ---- ---- ---- 151.30 -1.00 152.30 1670 ---- ---- ---- ---- 152.70 -.90 153.60 1675 ---- ---- ---- ---- 154.00 -1.00 155.00 1680 ---- ---- ---- ---- 155.30 -1.00 156.30 1685 ---- ---- ---- ---- 156.70 -1.00 157.70 1690 ---- ---- ---- ---- 158.10 -1.00 159.10 1695 ---- ---- ---- ---- 159.40 -1.10 160.50 1700 ---- ---- ---- ---- 160.80 -1.10 161.90 1705 ---- ---- ---- ---- 162.20 -1.10 163.30 1710 ---- ---- ---- ---- 163.60 -1.10 164.70 1715 ---- ---- ---- ---- 165.00 -1.10 166.10 1720 ---- ---- ---- ---- 166.40 -1.10 167.50 1725 ---- ---- ---- ---- 167.90 -1.00 168.90 1730 ---- ---- ---- ---- 169.30 -1.10 170.40 1735 ---- ---- ---- ---- 170.70 -1.10 171.80 1740 ---- ---- ---- ---- 172.20 -1.10 173.30 1745 ---- ---- ---- ---- 173.70 -1.10 174.80 1750 ---- ---- ---- ---- 175.20 -1.00 176.20 1755 ---- ---- ---- ---- 176.70 -1.00 177.70 1760 ---- ---- ---- ---- 178.20 -1.00 179.20 1765 ---- ---- ---- ---- 179.70 -1.00 180.70 1770 ---- ---- ---- ---- 181.30 -1.00 182.30 1775 ---- ---- ---- ---- 182.80 -1.00 183.80 1780 ---- ---- ---- ---- 184.40 -1.00 185.40 1785 ---- ---- ---- ---- 186.00 -1.00 187.00 1790 ---- ---- ---- ---- 187.60 -1.00 188.60 1795 ---- ---- ---- ---- 189.30 -.90 190.20 1800 ---- ---- ---- ---- 191.00 -.90 191.90 1805 ---- ---- ---- ---- 192.70 -.90 193.60 1810 ---- ---- ---- ---- 194.40 -.90 195.30 1815 ---- ---- ---- ---- 196.10 -.90 197.00 1820 ---- ---- ---- ---- 197.90 -.90 198.80 1825 ---- ---- ---- ---- 199.70 -.90 200.60 1830 ---- ---- ---- ---- 201.60 -.80 202.40 1835 ---- ---- ---- ---- 203.40 -.90 204.30 1840 ---- ---- ---- ---- 205.30 -.90 206.20 1845 ---- ---- ---- ---- 207.30 -.80 208.10 1850 ---- ---- ---- ---- 209.20 -.90 210.10 1855 ---- ---- ---- ---- 211.20 -.90 212.10 1860 ---- ---- ---- ---- 213.30 -.90 214.20 1865 ---- ---- ---- ---- 215.40 -.90 216.30 1870 ---- ---- ---- ---- 217.50 -.90 218.40 1875 ---- ---- ---- ---- 219.70 -.90 220.60 1880 ---- ---- ---- ---- 221.90 -1.00 222.90 1885 ---- ---- ---- ---- 224.20 -1.00 225.20 1890 ---- ---- ---- ---- 226.50 -1.10 227.60 1895 ---- ---- ---- ---- 228.80 -1.20 230.00 1900 ---- ---- ---- ---- 231.20 -1.20 232.40 1905 ---- ---- ---- ---- 233.70 -1.30 235.00 1910 ---- ---- ---- ---- 236.20 -1.30 237.50 1915 ---- ---- ---- ---- 238.70 -1.50 240.20 1920 ---- ---- ---- ---- 241.30 -1.60 242.90 1925 ---- ---- ---- ---- 244.00 -1.60 245.60 1930 ---- ---- ---- ---- 246.70 -1.70 248.40 1935 ---- ---- ---- ---- 249.40 -1.90 251.30 1940 ---- ---- ---- ---- 252.20 -2.00 254.20 1945 ---- ---- ---- ---- 255.00 -2.10 257.10 1950 ---- ---- ---- ---- 257.90 -2.20 260.10 1955 ---- ---- ---- ---- 260.80 -2.40 263.20 1960 ---- ---- ---- ---- 263.80 -2.40 266.20 1965 ---- ---- ---- ---- 266.70 -2.60 269.30 1970 ---- ---- ---- ---- 269.80 -2.70 272.50 1975 ---- ---- ---- ---- 272.80 -2.90 275.70 1980 ---- ---- ---- ---- 275.90 -3.00 278.90 1985 ---- ---- ---- ---- 279.00 -3.10 282.10 1990 ---- ---- ---- ---- 282.20 -3.20 285.40 1995 ---- ---- ---- ---- 285.30 -3.40 288.70 2000 ---- ---- ---- ---- 288.50 -3.50 292.00 2005 ---- ---- ---- ---- 291.80 -3.50 295.30 2010 ---- ---- ---- ---- 295.00 -3.70 298.70 2015 ---- ---- ---- ---- 298.30 -3.70 302.00 2020 ---- ---- ---- ---- 301.60 -3.80 305.40 2025 ---- ---- ---- ---- 304.90 -3.90 308.80 2030 ---- ---- ---- ---- 308.20 -4.00 312.20 2035 ---- ---- ---- ---- 311.60 -4.00 315.60 2040 ---- ---- ---- ---- 314.90 -4.10 319.00 2045 ---- ---- ---- ---- 318.30 -4.20 322.50 2050 ---- ---- ---- ---- 321.70 -4.20 325.90 2055 ---- ---- ---- ---- 325.10 -4.20 329.30 2060 ---- ---- ---- ---- 328.50 -4.30 332.80 2065 ---- ---- ---- ---- 331.90 -4.40 336.30 2070 ---- ---- ---- ---- 335.40 -4.30 339.70 2075 ---- ---- ---- ---- 338.90 -4.30 343.20 2080 ---- ---- ---- ---- 342.30 -4.40 346.70 2085 ---- ---- ---- ---- 345.80 -4.40 350.20 2090 ---- ---- ---- ---- 349.30 -4.40 353.70 2095 ---- ---- ---- ---- 352.90 -4.30 357.20 2100 ---- ---- ---- ---- 356.40 -4.40 360.80 2105 ---- ---- ---- ---- 359.90 -4.40 364.30 2110 ---- ---- ---- ---- 363.50 -4.40 367.90 2115 ---- ---- ---- ---- 367.10 -4.30 371.40 2120 ---- ---- ---- ---- 370.60 -4.40 375.00 2125 ---- ---- ---- ---- 374.20 -4.40 378.60 2130 ---- ---- ---- ---- 377.80 -4.40 382.20 2135 ---- ---- ---- ---- 381.40 -4.40 385.80 2140 ---- ---- ---- ---- 385.00 -4.40 389.40 2145 ---- ---- ---- ---- 388.70 -4.30 393.00 2150 ---- ---- ---- ---- 392.30 -4.40 396.70 2155 ---- ---- ---- ---- 396.00 -4.30 400.30 2160 ---- ---- ---- ---- 399.60 -4.40 404.00 2165 ---- ---- ---- ---- 403.30 -4.40 407.70 2170 ---- ---- ---- ---- 406.90 -4.50 411.40 2175 ---- ---- ---- ---- 410.60 -4.40 415.00 2180 ---- ---- ---- ---- 414.30 -4.50 418.80 2185 ---- ---- ---- ---- 418.00 -4.50 422.50 2190 ---- ---- ---- ---- 421.70 -4.50 426.20 2195 ---- ---- ---- ---- 425.50 -4.40 429.90 2200 ---- ---- ---- ---- 429.20 -4.50 433.70 2205 ---- ---- ---- ---- 432.90 -4.50 437.40 2210 ---- ---- ---- ---- 436.70 -4.50 441.20 2215 ---- ---- ---- ---- 440.40 -4.60 445.00 2220 ---- ---- ---- ---- 444.20 -4.50 448.70 2225 ---- ---- ---- ---- 448.00 -4.50 452.50 2230 ---- ---- ---- ---- 451.70 -4.60 456.30 2235 ---- ---- ---- ---- 455.50 -4.60 460.10 2240 ---- ---- ---- ---- 459.30 -4.70 464.00 2245 ---- ---- ---- ---- 463.10 -4.70 467.80 2250 ---- ---- ---- ---- 467.00 -4.60 471.60 2255 ---- ---- ---- ---- 470.80 -4.70 475.50 2260 ---- ---- ---- ---- 474.60 -4.70 479.30 2265 ---- ---- ---- ---- 478.40 -4.80 483.20 2270 ---- ---- ---- ---- 482.30 -4.80 487.10 2275 ---- ---- ---- ---- 486.20 -4.80 491.00 2280 ---- ---- ---- ---- 490.00 -4.90 494.90 2285 ---- ---- ---- ---- 493.90 -4.80 498.70 2290 ---- ---- ---- ---- 497.80 -4.90 502.70 2295 ---- ---- ---- ---- 501.70 -4.90 506.60 2300 ---- ---- ---- ---- 505.60 -4.90 510.50 2305 ---- ---- ---- ---- 509.50 -4.90 514.40 2310 ---- ---- ---- ---- 513.40 -5.00 518.40 2315 ---- ---- ---- ---- 517.30 -5.00 522.30 2320 ---- ---- ---- ---- 521.20 -5.10 526.30 2325 ---- ---- ---- ---- 525.20 -5.00 530.20 2330 ---- ---- ---- ---- 529.10 -5.10 534.20 2335 ---- ---- ---- ---- 533.10 -5.10 538.20 2340 ---- ---- ---- ---- 537.00 -5.20 542.20 2345 ---- ---- ---- ---- 541.00 -5.20 546.20 2350 ---- ---- ---- ---- 545.00 -5.20 550.20 2355 ---- ---- ---- ---- 549.00 -5.20 554.20 2360 ---- ---- ---- ---- 553.00 -5.20 558.20 2365 ---- ---- ---- ---- 557.00 -5.20 562.20 2370 ---- ---- ---- ---- 561.00 -5.20 566.20 2375 ---- ---- ---- ---- 565.00 -5.30 570.30 2380 ---- ---- ---- ---- 569.00 -5.30 574.30 2385 ---- ---- ---- ---- 573.00 -5.40 578.40 2390 ---- ---- ---- ---- 577.10 -5.30 582.40 2395 ---- ---- ---- ---- 581.10 -5.40 586.50 2400 ---- ---- ---- ---- 585.20 -5.40 590.60 2410 ---- ---- ---- ---- 593.30 -5.40 598.70 2420 ---- ---- ---- ---- 601.40 -5.50 606.90 2425 ---- ---- ---- ---- 605.50 -5.50 611.00 2430 ---- ---- ---- ---- 609.60 -5.50 615.10 2440 ---- ---- ---- ---- 617.80 -5.60 623.40 2450 ---- ---- ---- ---- 626.00 -5.60 631.60 2460 ---- ---- ---- ---- 634.30 -5.60 639.90 2470 ---- ---- ---- ---- 642.50 -5.70 648.20 2475 ---- ---- ---- ---- 646.70 -5.70 652.40 2480 ---- ---- ---- ---- 650.80 -5.80 656.60 2490 ---- ---- ---- ---- 659.10 -5.80 664.90 2500 ---- ---- ---- ---- 667.50 -5.80 673.30 2525 ---- ---- ---- ---- 688.50 -5.90 694.40 2550 ---- ---- ---- ---- 709.60 -6.00 715.60 2575 ---- ---- ---- ---- 730.80 -6.10 736.90 2600 ---- ---- ---- ---- 752.20 -6.20 758.40 2625 ---- ---- ---- ---- 773.70 -6.30 780.00 2650 ---- ---- ---- ---- 795.30 -6.40 801.70 2675 ---- ---- ---- ---- 817.00 -6.50 823.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 93.40 +.20 93.20 1400 ---- ---- ---- ---- 98.30 +.20 98.10 1425 ---- ---- ---- ---- 103.30 +.10 103.20 1450 ---- ---- ---- ---- 108.50 +.10 108.40 1475 ---- ---- ---- ---- 113.90 +.10 113.80 1500 ---- ---- ---- ---- 119.40 +.10 119.30 1525 ---- ---- ---- ---- 125.00 UNCH 125.00 1550 ---- ---- ---- ---- 130.90 UNCH 130.90 1570 ---- ---- ---- ---- 135.70 UNCH 135.70 1575 ---- ---- ---- ---- 136.90 UNCH 136.90 1580 ---- ---- ---- ---- 138.10 UNCH 138.10 1590 ---- ---- ---- ---- 140.60 UNCH 140.60 1600 ---- ---- ---- ---- 143.10 UNCH 143.10 1610 ---- ---- ---- ---- 145.60 -.10 145.70 1620 ---- ---- ---- ---- 148.10 -.10 148.20 1625 ---- ---- ---- ---- 149.40 -.10 149.50 1630 ---- ---- ---- ---- 150.70 -.10 150.80 1640 ---- ---- ---- ---- 153.30 -.20 153.50 1650 ---- ---- ---- ---- 155.90 -.20 156.10 1660 ---- ---- ---- ---- 158.60 -.20 158.80 1670 ---- ---- ---- ---- 161.30 -.20 161.50 1675 ---- ---- ---- ---- 162.70 -.20 162.90 1680 ---- ---- ---- ---- 164.10 -.20 164.30 1685 ---- ---- ---- ---- 165.40 -.30 165.70 1690 ---- ---- ---- ---- 166.80 -.30 167.10 1695 ---- ---- ---- ---- 168.20 -.30 168.50 1700 ---- ---- ---- ---- 169.60 -.30 169.90 1705 ---- ---- ---- ---- 171.00 -.30 171.30 1710 ---- ---- ---- ---- 172.50 -.20 172.70 1715 ---- ---- ---- ---- 173.90 -.20 174.10 1720 ---- ---- ---- ---- 175.30 -.30 175.60 1725 ---- ---- ---- ---- 176.80 -.20 177.00 1730 ---- ---- ---- ---- 178.20 -.30 178.50 1735 ---- ---- ---- ---- 179.70 -.30 180.00 1740 ---- ---- ---- ---- 181.20 -.20 181.40 1745 ---- ---- ---- ---- 182.70 -.20 182.90 1750 ---- ---- ---- ---- 184.20 -.20 184.40 1755 ---- ---- ---- ---- 185.70 -.20 185.90 1760 ---- ---- ---- ---- 187.20 -.20 187.40 1765 ---- ---- ---- ---- 188.70 -.20 188.90 1770 ---- ---- ---- ---- 190.20 -.20 190.40 1775 ---- ---- ---- ---- 191.80 -.20 192.00 1780 ---- ---- ---- ---- 193.40 -.10 193.50 1785 ---- ---- ---- ---- 194.90 -.20 195.10 1790 ---- ---- ---- ---- 196.50 -.20 196.70 1795 ---- ---- ---- ---- 198.10 -.20 198.30 1800 ---- ---- ---- ---- 199.80 -.10 199.90 1805 ---- ---- ---- ---- 201.40 -.10 201.50 1810 ---- ---- ---- ---- 203.10 -.10 203.20 1815 ---- ---- ---- ---- 204.80 UNCH 204.80 1820 ---- ---- ---- ---- 206.50 UNCH 206.50 1825 ---- ---- ---- ---- 208.20 -.10 208.30 1830 ---- ---- ---- ---- 210.00 UNCH 210.00 1835 ---- ---- ---- ---- 211.80 UNCH 211.80 1840 ---- ---- ---- ---- 213.60 UNCH 213.60 1845 ---- ---- ---- ---- 215.40 -.10 215.50 1850 ---- ---- ---- ---- 217.30 -.10 217.40 1855 ---- ---- ---- ---- 219.20 -.10 219.30 1860 ---- ---- ---- ---- 221.20 -.10 221.30 1865 ---- ---- ---- ---- 223.20 -.10 223.30 1870 ---- ---- ---- ---- 225.20 -.10 225.30 1875 ---- ---- ---- ---- 227.30 -.10 227.40 1880 ---- ---- ---- ---- 229.30 -.20 229.50 1885 ---- ---- ---- ---- 231.50 -.20 231.70 1890 ---- ---- ---- ---- 233.70 -.20 233.90 1895 ---- ---- ---- ---- 235.90 -.30 236.20 1900 ---- ---- ---- ---- 238.20 -.30 238.50 1905 ---- ---- ---- ---- 240.50 -.40 240.90 1910 ---- ---- ---- ---- 242.90 -.50 243.40 1915 ---- ---- ---- ---- 245.30 -.60 245.90 1920 ---- ---- ---- ---- 247.70 -.70 248.40 1925 ---- ---- ---- ---- 250.30 -.70 251.00 1930 ---- ---- ---- ---- 252.80 -.90 253.70 1935 ---- ---- ---- ---- 255.40 -1.00 256.40 1940 ---- ---- ---- ---- 258.10 -1.10 259.20 1945 ---- ---- ---- ---- 260.80 -1.30 262.10 1950 ---- ---- ---- ---- 263.60 -1.40 265.00 1955 ---- ---- ---- ---- 266.40 -1.50 267.90 1960 ---- ---- ---- ---- 269.20 -1.70 270.90 1965 ---- ---- ---- ---- 272.10 -1.80 273.90 1970 ---- ---- ---- ---- 275.10 -1.90 277.00 1975 ---- ---- ---- ---- 278.00 -2.10 280.10 1980 ---- ---- ---- ---- 281.00 -2.20 283.20 1985 ---- ---- ---- ---- 284.10 -2.30 286.40 1990 ---- ---- ---- ---- 287.20 -2.50 289.70 1995 ---- ---- ---- ---- 290.30 -2.60 292.90 2000 ---- ---- ---- ---- 293.40 -2.80 296.20 2005 ---- ---- ---- ---- 296.60 -2.90 299.50 2010 ---- ---- ---- ---- 299.80 -3.00 302.80 2015 ---- ---- ---- ---- 303.00 -3.20 306.20 2020 ---- ---- ---- ---- 306.30 -3.30 309.60 2025 ---- ---- ---- ---- 309.60 -3.40 313.00 2030 ---- ---- ---- ---- 312.90 -3.50 316.40 2035 ---- ---- ---- ---- 316.20 -3.60 319.80 2040 ---- ---- ---- ---- 319.50 -3.80 323.30 2045 ---- ---- ---- ---- 322.90 -3.80 326.70 2050 ---- ---- ---- ---- 326.30 -3.90 330.20 2055 ---- ---- ---- ---- 329.70 -3.90 333.60 2060 ---- ---- ---- ---- 333.10 -4.00 337.10 2065 ---- ---- ---- ---- 336.50 -4.10 340.60 2070 ---- ---- ---- ---- 339.90 -4.20 344.10 2075 ---- ---- ---- ---- 343.40 -4.20 347.60 2080 ---- ---- ---- ---- 346.80 -4.30 351.10 2085 ---- ---- ---- ---- 350.30 -4.30 354.60 2090 ---- ---- ---- ---- 353.80 -4.30 358.10 2095 ---- ---- ---- ---- 357.30 -4.30 361.60 2100 ---- ---- ---- ---- 360.80 -4.30 365.10 2105 ---- ---- ---- ---- 364.40 -4.30 368.70 2110 ---- ---- ---- ---- 367.90 -4.30 372.20 2115 ---- ---- ---- ---- 371.40 -4.40 375.80 2120 ---- ---- ---- ---- 375.00 -4.30 379.30 2125 ---- ---- ---- ---- 378.60 -4.30 382.90 2130 ---- ---- ---- ---- 382.20 -4.30 386.50 2135 ---- ---- ---- ---- 385.70 -4.30 390.00 2140 ---- ---- ---- ---- 389.30 -4.30 393.60 2145 ---- ---- ---- ---- 392.90 -4.30 397.20 2150 ---- ---- ---- ---- 396.60 -4.20 400.80 2155 ---- ---- ---- ---- 400.20 -4.20 404.40 2160 ---- ---- ---- ---- 403.80 -4.30 408.10 2165 ---- ---- ---- ---- 407.40 -4.30 411.70 2170 ---- ---- ---- ---- 411.10 -4.20 415.30 2175 ---- ---- ---- ---- 414.70 -4.30 419.00 2180 ---- ---- ---- ---- 418.40 -4.20 422.60 2185 ---- ---- ---- ---- 422.00 -4.30 426.30 2190 ---- ---- ---- ---- 425.70 -4.20 429.90 2195 ---- ---- ---- ---- 429.40 -4.20 433.60 2200 ---- ---- ---- ---- 433.10 -4.20 437.30 2205 ---- ---- ---- ---- 436.70 -4.30 441.00 2210 ---- ---- ---- ---- 440.40 -4.30 444.70 2215 ---- ---- ---- ---- 444.10 -4.30 448.40 2220 ---- ---- ---- ---- 447.80 -4.30 452.10 2225 ---- ---- ---- ---- 451.60 -4.20 455.80 2230 ---- ---- ---- ---- 455.30 -4.30 459.60 2235 ---- ---- ---- ---- 459.00 -4.30 463.30 2240 ---- ---- ---- ---- 462.70 -4.30 467.00 2245 ---- ---- ---- ---- 466.50 -4.30 470.80 2250 ---- ---- ---- ---- 470.20 -4.40 474.60 2255 ---- ---- ---- ---- 474.00 -4.30 478.30 2260 ---- ---- ---- ---- 477.70 -4.40 482.10 2265 ---- ---- ---- ---- 481.50 -4.40 485.90 2270 ---- ---- ---- ---- 485.30 -4.40 489.70 2275 ---- ---- ---- ---- 489.10 -4.40 493.50 2280 ---- ---- ---- ---- 492.80 -4.50 497.30 2285 ---- ---- ---- ---- 496.60 -4.50 501.10 2290 ---- ---- ---- ---- 500.40 -4.50 504.90 2295 ---- ---- ---- ---- 504.20 -4.50 508.70 2300 ---- ---- ---- ---- 508.10 -4.50 512.60 2305 ---- ---- ---- ---- 511.90 -4.50 516.40 2310 ---- ---- ---- ---- 515.70 -4.60 520.30 2315 ---- ---- ---- ---- 519.50 -4.60 524.10 2320 ---- ---- ---- ---- 523.40 -4.60 528.00 2325 ---- ---- ---- ---- 527.20 -4.60 531.80 2330 ---- ---- ---- ---- 531.10 -4.60 535.70 2335 ---- ---- ---- ---- 534.90 -4.70 539.60 2340 ---- ---- ---- ---- 538.80 -4.70 543.50 2345 ---- ---- ---- ---- 542.70 -4.70 547.40 2350 ---- ---- ---- ---- 546.60 -4.70 551.30 2355 ---- ---- ---- ---- 550.40 -4.80 555.20 2360 ---- ---- ---- ---- 554.30 -4.80 559.10 2365 ---- ---- ---- ---- 558.20 -4.90 563.10 2370 ---- ---- ---- ---- 562.10 -4.90 567.00 2375 ---- ---- ---- ---- 566.10 -4.80 570.90 2380 ---- ---- ---- ---- 570.00 -4.90 574.90 2385 ---- ---- ---- ---- 573.90 -5.00 578.90 2390 ---- ---- ---- ---- 577.90 -4.90 582.80 2395 ---- ---- ---- ---- 581.80 -5.00 586.80 2400 ---- ---- ---- ---- 585.70 -5.10 590.80 2405 ---- ---- ---- ---- 589.70 -5.00 594.70 2410 ---- ---- ---- ---- 593.70 -5.00 598.70 2420 ---- ---- ---- ---- 601.60 -5.10 606.70 2425 ---- ---- ---- ---- 605.60 -5.10 610.70 2430 ---- ---- ---- ---- 609.60 -5.20 614.80 2440 ---- ---- ---- ---- 617.60 -5.20 622.80 2450 ---- ---- ---- ---- 625.60 -5.30 630.90 2460 ---- ---- ---- ---- 633.70 -5.30 639.00 2470 ---- ---- ---- ---- 641.80 -5.30 647.10 2475 ---- ---- ---- ---- 645.80 -5.40 651.20 2480 ---- ---- ---- ---- 649.90 -5.40 655.30 2490 ---- ---- ---- ---- 658.00 -5.50 663.50 2500 ---- ---- ---- ---- 666.20 -5.50 671.70 2525 ---- ---- ---- ---- 686.70 -5.60 692.30 2550 ---- ---- ---- ---- 707.30 -5.70 713.00 2575 ---- ---- ---- ---- 728.10 -5.80 733.90 2600 ---- ---- ---- ---- 749.00 -6.00 755.00 2625 ---- ---- ---- ---- 770.00 -6.10 776.10 2650 ---- ---- ---- ---- 791.20 -6.20 797.40 2675 ---- ---- ---- ---- 812.50 -6.30 818.80 2700 ---- ---- ---- ---- 833.90 -6.40 840.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 92.50 +1.10 91.40 1425 ---- ---- ---- ---- 97.60 +1.00 96.60 1450 ---- ---- ---- ---- 102.80 +.90 101.90 1475 ---- ---- ---- ---- 108.20 +.80 107.40 1500 ---- ---- ---- ---- 113.80 +.70 113.10 1525 ---- ---- ---- ---- 119.60 +.60 119.00 1550 ---- ---- ---- ---- 125.50 +.50 125.00 1575 ---- ---- ---- ---- 131.70 +.40 131.30 1580 ---- ---- ---- ---- 132.90 +.30 132.60 1590 ---- ---- ---- ---- 135.40 +.20 135.20 1600 ---- ---- ---- ---- 138.00 +.20 137.80 1610 ---- ---- ---- ---- 140.60 +.20 140.40 1620 ---- ---- ---- ---- 143.20 +.10 143.10 1625 ---- ---- ---- ---- 144.50 +.10 144.40 1630 ---- ---- ---- ---- 145.80 UNCH 145.80 1640 ---- ---- ---- ---- 148.50 UNCH 148.50 1650 ---- ---- ---- ---- 151.20 -.10 151.30 1660 ---- ---- ---- ---- 154.00 -.10 154.10 1670 ---- ---- ---- ---- 156.80 -.20 157.00 1675 ---- ---- ---- ---- 158.30 -.20 158.50 1680 ---- ---- ---- ---- 159.70 -.20 159.90 1685 ---- ---- ---- ---- 161.20 -.20 161.40 1690 ---- ---- ---- ---- 162.70 -.20 162.90 1695 ---- ---- ---- ---- 164.20 -.20 164.40 1700 ---- ---- ---- ---- 165.70 -.30 166.00 1705 ---- ---- ---- ---- 167.20 -.30 167.50 1710 ---- ---- ---- ---- 168.70 -.40 169.10 1715 ---- ---- ---- ---- 170.30 -.30 170.60 1720 ---- ---- ---- ---- 171.90 -.30 172.20 1725 ---- ---- ---- ---- 173.50 -.40 173.90 1730 ---- ---- ---- ---- 175.10 -.40 175.50 1735 ---- ---- ---- ---- 176.80 -.30 177.10 1740 ---- ---- ---- ---- 178.40 -.40 178.80 1745 ---- ---- ---- ---- 180.10 -.40 180.50 1750 ---- ---- ---- ---- 181.80 -.40 182.20 1755 ---- ---- ---- ---- 183.60 -.30 183.90 1760 ---- ---- ---- ---- 185.30 -.40 185.70 1765 ---- ---- ---- ---- 187.10 -.40 187.50 1770 ---- ---- ---- ---- 188.90 -.40 189.30 1775 ---- ---- ---- ---- 190.70 -.40 191.10 1780 ---- ---- ---- ---- 192.60 -.30 192.90 1785 ---- ---- ---- ---- 194.50 -.30 194.80 1790 ---- ---- ---- ---- 196.40 -.30 196.70 1795 ---- ---- ---- ---- 198.40 -.20 198.60 1800 ---- ---- ---- ---- 200.30 -.30 200.60 1805 ---- ---- ---- ---- 202.30 -.20 202.50 1810 ---- ---- ---- ---- 204.30 -.20 204.50 1815 ---- ---- ---- ---- 206.40 -.20 206.60 1820 ---- ---- ---- ---- 208.50 -.10 208.60 1825 ---- ---- ---- ---- 210.60 -.10 210.70 1830 ---- ---- ---- ---- 212.70 -.10 212.80 1835 ---- ---- ---- ---- 214.90 UNCH 214.90 1840 ---- ---- ---- ---- 217.00 -.10 217.10 1845 ---- ---- ---- ---- 219.30 UNCH 219.30 1850 ---- ---- ---- ---- 221.50 UNCH 221.50 1855 ---- ---- ---- ---- 223.80 UNCH 223.80 1860 ---- ---- ---- ---- 226.10 UNCH 226.10 1865 ---- ---- ---- ---- 228.40 UNCH 228.40 1870 ---- ---- ---- ---- 230.80 UNCH 230.80 1875 ---- ---- ---- ---- 233.10 UNCH 233.10 1880 ---- ---- ---- ---- 235.50 -.10 235.60 1885 ---- ---- ---- ---- 238.00 UNCH 238.00 1890 ---- ---- ---- ---- 240.40 -.10 240.50 1895 ---- ---- ---- ---- 242.90 -.10 243.00 1900 ---- ---- ---- ---- 245.50 -.10 245.60 1905 ---- ---- ---- ---- 248.00 -.20 248.20 1910 ---- ---- ---- ---- 250.60 -.20 250.80 1915 ---- ---- ---- ---- 253.20 -.30 253.50 1920 ---- ---- ---- ---- 255.80 -.40 256.20 1925 ---- ---- ---- ---- 258.50 -.40 258.90 1930 ---- ---- ---- ---- 261.20 -.50 261.70 1935 ---- ---- ---- ---- 263.90 -.60 264.50 1940 ---- ---- ---- ---- 266.70 -.60 267.30 1945 ---- ---- ---- ---- 269.40 -.80 270.20 1950 ---- ---- ---- ---- 272.20 -1.00 273.20 1955 ---- ---- ---- ---- 275.10 -1.00 276.10 1960 ---- ---- ---- ---- 277.90 -1.20 279.10 1965 ---- ---- ---- ---- 280.80 -1.30 282.10 1970 ---- ---- ---- ---- 283.70 -1.50 285.20 1975 ---- ---- ---- ---- 286.70 -1.60 288.30 1980 ---- ---- ---- ---- 289.60 -1.80 291.40 1985 ---- ---- ---- ---- 292.60 -1.90 294.50 1990 ---- ---- ---- ---- 295.60 -2.10 297.70 1995 ---- ---- ---- ---- 298.70 -2.20 300.90 2000 ---- ---- ---- ---- 301.80 -2.30 304.10 2005 ---- ---- ---- ---- 304.90 -2.40 307.30 2010 ---- ---- ---- ---- 308.00 -2.60 310.60 2015 ---- ---- ---- ---- 311.10 -2.80 313.90 2020 ---- ---- ---- ---- 314.30 -2.90 317.20 2025 ---- ---- ---- ---- 317.50 -3.10 320.60 2030 ---- ---- ---- ---- 320.70 -3.20 323.90 2035 ---- ---- ---- ---- 323.90 -3.40 327.30 2040 ---- ---- ---- ---- 327.20 -3.50 330.70 2045 ---- ---- ---- ---- 330.50 -3.60 334.10 2050 ---- ---- ---- ---- 333.80 -3.70 337.50 2055 ---- ---- ---- ---- 337.10 -3.80 340.90 2060 ---- ---- ---- ---- 340.50 -3.80 344.30 2065 ---- ---- ---- ---- 343.90 -3.90 347.80 2070 ---- ---- ---- ---- 347.30 -4.00 351.30 2075 ---- ---- ---- ---- 350.70 -4.00 354.70 2080 ---- ---- ---- ---- 354.10 -4.10 358.20 2085 ---- ---- ---- ---- 357.60 -4.10 361.70 2090 ---- ---- ---- ---- 361.10 -4.10 365.20 2095 ---- ---- ---- ---- 364.60 -4.20 368.80 2100 ---- ---- ---- ---- 368.10 -4.20 372.30 2105 ---- ---- ---- ---- 371.60 -4.20 375.80 2110 ---- ---- ---- ---- 375.20 -4.20 379.40 2115 ---- ---- ---- ---- 378.70 -4.30 383.00 2120 ---- ---- ---- ---- 382.30 -4.30 386.60 2125 ---- ---- ---- ---- 385.90 -4.20 390.10 2130 ---- ---- ---- ---- 389.50 -4.20 393.70 2135 ---- ---- ---- ---- 393.20 -4.20 397.40 2140 ---- ---- ---- ---- 396.80 -4.20 401.00 2145 ---- ---- ---- ---- 400.40 -4.20 404.60 2150 ---- ---- ---- ---- 404.10 -4.20 408.30 2155 ---- ---- ---- ---- 407.80 -4.10 411.90 2160 ---- ---- ---- ---- 411.50 -4.10 415.60 2165 ---- ---- ---- ---- 415.10 -4.20 419.30 2170 ---- ---- ---- ---- 418.80 -4.20 423.00 2175 ---- ---- ---- ---- 422.60 -4.10 426.70 2180 ---- ---- ---- ---- 426.30 -4.10 430.40 2185 ---- ---- ---- ---- 430.00 -4.10 434.10 2190 ---- ---- ---- ---- 433.70 -4.20 437.90 2195 ---- ---- ---- ---- 437.50 -4.10 441.60 2200 ---- ---- ---- ---- 441.20 -4.20 445.40 2205 ---- ---- ---- ---- 445.00 -4.10 449.10 2210 ---- ---- ---- ---- 448.80 -4.10 452.90 2215 ---- ---- ---- ---- 452.60 -4.10 456.70 2220 ---- ---- ---- ---- 456.30 -4.20 460.50 2225 ---- ---- ---- ---- 460.10 -4.20 464.30 2230 ---- ---- ---- ---- 463.90 -4.20 468.10 2235 ---- ---- ---- ---- 467.80 -4.20 472.00 2240 ---- ---- ---- ---- 471.60 -4.20 475.80 2245 ---- ---- ---- ---- 475.40 -4.20 479.60 2250 ---- ---- ---- ---- 479.20 -4.30 483.50 2255 ---- ---- ---- ---- 483.10 -4.20 487.30 2260 ---- ---- ---- ---- 486.90 -4.30 491.20 2270 ---- ---- ---- ---- 494.70 -4.30 499.00 2275 ---- ---- ---- ---- 498.50 -4.40 502.90 2280 ---- ---- ---- ---- 502.40 -4.40 506.80 2290 ---- ---- ---- ---- 510.20 -4.40 514.60 2300 ---- ---- ---- ---- 518.00 -4.50 522.50 2310 ---- ---- ---- ---- 525.90 -4.50 530.40 2320 ---- ---- ---- ---- 533.80 -4.50 538.30 2325 ---- ---- ---- ---- 537.70 -4.60 542.30 2330 ---- ---- ---- ---- 541.70 -4.60 546.30 2340 ---- ---- ---- ---- 549.60 -4.70 554.30 2350 ---- ---- ---- ---- 557.60 -4.70 562.30 2360 ---- ---- ---- ---- 565.60 -4.80 570.40 2375 ---- ---- ---- ---- 577.70 -4.80 582.50 2400 ---- ---- ---- ---- 597.90 -5.00 602.90 2425 ---- ---- ---- ---- 618.30 -5.10 623.40 2450 ---- ---- ---- ---- 638.90 -5.20 644.10 2475 ---- ---- ---- ---- 659.60 -5.30 664.90 2500 ---- ---- ---- ---- 680.50 -5.40 685.90 2525 ---- ---- ---- ---- 701.50 -5.50 707.00 2550 ---- ---- ---- ---- 722.70 -5.60 728.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11746 8086 173989 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- 281.10B 264.70A 281.10B 273.80 +8.50 265.30 1495 ---- 276.10B 259.70A 276.10B 268.80 +8.50 260.30 1500 ---- 271.30B 254.60A 271.20B 263.80 +8.50 255.30 1505 ---- 266.10B 249.70A 266.10B 258.80 +8.50 250.30 1510 ---- 261.10B 244.70A 244.70A 253.80 +8.40 245.40 1515 ---- 256.20B 240.00A 240.00A 248.80 +8.40 240.40 1520 ---- 251.10B 234.70A 234.70A 243.80 +8.40 235.40 1525 ---- 246.10B 229.70A 229.70A 238.80 +8.40 230.40 1530 ---- 241.10B 224.70A 224.70A 233.80 +8.40 225.40 1535 ---- 236.10B 219.70A 219.70A 228.80 +8.40 220.40 1540 ---- 231.30B 214.70A 231.20B 223.80 +8.40 215.40 1545 ---- 226.30B 209.70A 226.20B 218.80 +8.40 210.40 1550 ---- 221.30B 204.70A 204.70A 213.80 +8.40 205.40 1555 ---- 216.10B 199.70A 216.10B 208.80 +8.40 200.40 1560 ---- 211.10B 194.70A 211.10B 203.80 +8.40 195.40 1565 ---- 206.10B 189.70A 206.10B 198.80 +8.40 190.40 1570 ---- 201.10B 184.70A 201.10B 193.80 +8.40 185.40 1575 ---- 197.30B 179.70A 197.30B 188.80 +8.40 180.40 1580 ---- 191.10B 174.70A 191.10B 183.80 +8.40 175.40 1585 ---- 186.10B 169.70A 186.10B 178.80 +8.40 170.40 1590 ---- 181.20B 164.70A 181.10B 173.80 +8.40 165.40 1595 ---- 176.40B 159.70A 176.30B 168.80 +8.40 160.40 1600 ---- 172.30B 154.70A 172.30B 163.80 +8.40 155.40 1 1605 ---- 166.40B 149.70A 166.30B 158.80 +8.40 150.40 1610 ---- 161.30B 144.70A 161.20B 153.80 +8.40 145.40 1615 ---- 156.30B 139.70A 156.20B 148.80 +8.40 140.40 1620 ---- 151.20B 134.70A 151.20B 143.80 +8.40 135.40 1625 ---- 147.30B 129.70A 147.30B 138.80 +8.40 130.40 1630 ---- 141.20B 124.70A 141.20B 133.80 +8.40 125.40 1635 ---- 136.40B 119.70A 136.30B 128.80 +8.40 120.40 1640 ---- 131.20B 114.70A 131.20B 123.80 +8.40 115.40 1645 ---- 126.30B 109.70A 126.20B 118.80 +8.40 110.40 1650 ---- 122.30B 104.70A 104.70A 113.80 +8.40 105.40 1655 ---- 116.00B 99.70A 116.00B 108.80 +8.40 100.40 1660 ---- 111.00B 94.90A 111.00B 103.80 +8.40 95.40 2 1665 ---- 106.30B 89.80A 106.20B 98.80 +8.40 90.40 1670 ---- 101.40B 84.70A 84.70A 93.80 +8.40 85.40 1675 ---- 97.30B 79.70A 79.70A 88.80 +8.30 80.50 1680 ---- 91.20B 74.90A 74.90A 83.80 +8.30 75.50 1685 ---- 86.20B 69.80A 69.80A 78.80 +8.20 70.60 46 1690 ---- 81.40B 64.90A 64.90A 73.80 +8.10 65.70 1695 ---- 76.30B 60.00A 60.00A 68.90 +8.10 60.80 1700 ---- 72.40B 55.10A 55.10A 63.90 +8.00 55.90 10 1705 ---- 66.50B 50.30A 50.30A 59.00 +7.90 51.10 3 1710 ---- 61.50B 45.60A 45.60A 54.10 +7.80 46.30 10 1715 ---- 56.70B 40.90A 40.90A 49.20 +7.50 41.70 2 1720 ---- 51.90B 36.30A 36.30A 44.40 +7.30 37.10 1725 ---- 47.90B 31.90A 31.90A 39.70 +6.90 32.80 61 1730 ---- 43.10B 27.80A 27.80A 35.10 +6.50 28.60 22 397 1735 30.80 38.50B 23.80A 29.40A 30.60 +6.00 1 24.60 10 1740 ---- 34.00B 20.30A 20.30A 26.30 +5.50 20.80 61 1745 ---- 29.70B 16.70A 16.70A 22.30 +4.90 17.40 100 61 1750 14.10 25.50B 13.60A 16.20A 18.60 +4.20 19 14.40 57 51 1755 ---- 21.60B 11.00A 11.00A 15.20 +3.50 3 11.70 53 71 1760 10.10 18.00B 8.70A 11.40A 12.10 +2.80 4 9.30 85 1009 1765 7.00 14.80B 6.80A 14.20B 9.50 +2.30 80 7.20 22 116 1770 5.60 12.00B 5.20A 8.20B 7.20 +1.60 41 5.60 198 751 1775 4.80 9.60B 4.00A 5.50B 5.40 +1.20 28 4.20 209 233 1780 2.80 7.50B 2.80 4.00B 4.00 +.80 337 3.20 93 193 1785 2.70 5.70B 2.30A 2.70A 2.90 +.50 213 2.40 176 235 1790 3.20 4.30B 1.70A 1.90A 2.10 +.30 265 1.80 193 125 1795 1.80 3.20B 1.80 3.20B 1.50 +.20 48 1.30 9 46 1800 1.30 2.40B 1.10 1.00A 1.10 +.10 406 1.00 140 624 1805 1.20 1.70B 1.20 .80A .80 +.10 138 .70 89 213 1810 .60 1.20B .60 .60 .50 -.10 7 .60 48 457 1815 .70 .80B .40A .40A .40 UNCH 5 .40 104 437 1820 .50 .60B .30A .30A .30 UNCH 4 .30 41 113 1825 .20 .40B .20 .20 .20 -.10 14 .30 31 373 1830 .20 .30B .20 .30B .10 -.10 10 .20 74 83 1835 .20 .20 .20 .20 .10 UNCH 35 .10 8 161 1840 .20 .20 .20 .20 .10 UNCH 311 .10 5 558 1845 .10 .20 .10 .20 .10 UNCH 2 .10 2 21 1850 ---- ---- ---- ---- .10 UNCH .10 20 38 1855 .10 .10 .10 .10 .10 UNCH 1 .10 20 74 1860 ---- ---- ---- ---- .10 UNCH .10 5 1865 ---- ---- ---- ---- .10 UNCH .10 39 1870 ---- ---- ---- ---- .10 UNCH .10 3 51 1875 ---- ---- ---- ---- .10 UNCH .10 29 1880 ---- ---- ---- ---- .10 UNCH .10 320 1885 ---- ---- ---- ---- .10 UNCH .10 33 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1 3 1900 ---- ---- ---- ---- .10 UNCH .10 1 23 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 11 1935 ---- ---- ---- ---- .10 UNCH .10 9 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 1972 1813 7236 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 70 1615 ---- ---- ---- ---- .10 UNCH .10 10 33 1620 ---- ---- ---- ---- .10 UNCH .10 47 1625 ---- ---- ---- ---- .10 UNCH .10 156 1630 ---- ---- ---- ---- .10 UNCH .10 23 1635 ---- ---- ---- ---- .10 UNCH .10 8 1640 ---- ---- ---- ---- .10 UNCH .10 3 385 1645 ---- ---- ---- ---- .10 UNCH .10 5 57 1650 ---- ---- ---- ---- .10 UNCH .10 1 292 1655 ---- ---- ---- ---- .10 UNCH .10 21 1660 .10 .10 .10 .10 .10 UNCH 4 .10 54 1665 ---- ---- ---- ---- .10 UNCH .10 56 1670 ---- ---- ---- ---- .10 -.10 .20 29 1675 ---- ---- ---- ---- .10 -.10 13 .20 11 16 1680 ---- ---- .20A .20A .10 -.20 25 .30 33 311 1685 ---- ---- .20A .20A .10 -.20 .30 12 78 1690 ---- ---- .20A .20A .10 -.30 37 .40 7 84 1695 .40 .40 .30A .30A .20 -.30 1 .50 35 87 1700 .50 .50 .30 .30 .20 -.40 3 .60 31 185 1705 ---- ---- .40A .40A .30 -.50 13 .80 19 117 1710 .80 .80 .40A .40A .40 -.60 2 1.00 111 295 1715 1.10 1.10 .50A .50A .50 -.90 7 1.40 66 227 1720 .90 .90 .50 .80B .70 -1.20 43 1.90 23 75 1725 1.50 1.50 .70 1.10B 1.00 -1.50 16 2.50 17 181 1730 ---- ---- 1.00A 1.00A 1.40 -1.90 1 3.30 2 423 1735 2.30 2.30 1.20 2.10 1.90 -2.40 16 4.30 125 279 1740 3.00 3.10 1.80A 3.00B 2.70 -2.80 129 5.50 169 263 1745 5.20 7.20B 2.50A 4.60B 3.60 -3.50 3 7.10 25 137 1750 3.50 6.20 3.30A 4.40A 4.90 -4.20 253 9.10 80 581 1755 7.20 7.20 4.40A 5.80A 6.50 -4.90 109 11.40 33 209 1760 11.40 14.20B 5.80A 9.20B 8.40 -5.60 73 14.00 78 996 1765 10.00 17.30B 7.60A 11.70B 10.80 -6.10 157 16.90 15 55 1770 12.00 20.70B 9.70A 14.50B 13.50 -6.80 43 20.30 18 169 1775 14.10 24.20B 12.20A 17.80B 16.70 -7.20 12 23.90 11 25 1780 17.70 28.20B 15.20A 21.50B 20.30 -7.60 17 27.90 10 12 1785 ---- 32.40B 18.50A 18.50A 24.20 -7.90 50 32.10 5 7 1790 ---- 36.80B 22.10A 36.80B 28.40 -8.00 36.40 3 5 1795 ---- 41.40B 26.10A 26.10A 32.80 -8.20 41.00 1 7 1800 ---- 46.30B 30.20A 30.20A 37.30 -8.40 45.70 4 5 1805 ---- 51.00B 34.60A 34.60A 42.00 -8.40 50.40 1 1810 ---- 55.90B 39.10A 55.90B 46.80 -8.40 55.20 1 1815 ---- 60.60B 43.70A 43.70A 51.70 -8.40 60.10 1820 ---- 65.70B 48.50A 48.50A 56.60 -8.40 65.00 1825 ---- 70.60B 53.30A 53.30A 61.50 -8.40 69.90 1830 ---- 75.60B 58.90A 58.90A 66.40 -8.50 74.90 1835 ---- 80.50B 64.00A 80.50B 71.40 -8.40 79.80 1840 ---- 85.50B 69.00A 69.00A 76.40 -8.40 84.80 1845 ---- 90.40B 73.90A 73.90A 81.40 -8.40 89.80 1850 ---- 95.40B 78.00A 78.00A 86.40 -8.40 94.80 1855 ---- 100.20B 84.00A 84.00A 91.40 -8.40 99.80 1860 ---- 105.40B 88.70A 88.70A 96.40 -8.40 104.80 1865 ---- 110.20B 93.70A 93.70A 101.40 -8.40 109.80 1870 ---- 115.30B 98.80A 98.80A 106.40 -8.40 114.80 1875 ---- 120.30B 102.80A 102.80A 111.40 -8.40 119.80 1880 ---- 125.30B 108.90A 108.90A 116.40 -8.40 124.80 1885 ---- 130.30B 113.90A 113.90A 121.40 -8.40 129.80 1890 ---- 135.30B 118.90A 118.90A 126.40 -8.40 134.80 1895 ---- 140.30B 123.90A 123.90A 131.40 -8.40 139.80 1900 ---- 145.40B 127.80A 127.80A 136.40 -8.40 144.80 1905 ---- 150.30B 133.90A 133.90A 141.40 -8.40 149.80 1910 ---- 155.30B 138.90A 138.90A 146.40 -8.40 154.80 1915 ---- 160.30B 143.90A 143.90A 151.40 -8.40 159.80 1920 ---- 165.30B 148.90A 148.90A 156.40 -8.40 164.80 1925 ---- 170.30B 153.90A 153.90A 161.40 -8.40 169.80 1930 ---- 175.30B 158.90A 158.90A 166.40 -8.40 174.80 1935 ---- 180.30B 163.90A 163.90A 171.40 -8.40 179.80 1940 ---- 185.30B 168.90A 168.90A 176.40 -8.40 184.80 1945 ---- 190.30B 173.90A 173.90A 181.40 -8.40 189.80 1950 ---- 195.40B 178.80A 178.80A 186.40 -8.40 194.80 1955 ---- 200.30B 183.90A 183.90A 191.40 -8.40 199.80 1960 ---- 205.30B 188.90A 188.90A 196.40 -8.40 204.80 1965 ---- 210.30B 193.90A 193.90A 201.40 -8.40 209.80 1970 ---- 215.30B 198.90A 198.90A 206.40 -8.40 214.80 1975 ---- 220.30B 203.90A 203.90A 211.40 -8.40 219.80 1980 ---- 225.30B 208.90A 208.90A 216.40 -8.40 224.80 1985 ---- 230.30B 213.90A 213.90A 221.40 -8.40 229.80 1990 ---- 235.30B 218.90A 218.90A 226.40 -8.40 234.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1027 964 7138 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1555 ---- 216.10B 199.70A 216.10B 208.70 +8.40 200.30 1560 ---- 211.10B 194.70A 211.10B 203.70 +8.40 195.30 1565 ---- 206.10B 189.70A 206.10B 198.70 +8.40 190.30 1570 ---- 201.10B 184.70A 201.10B 193.70 +8.40 185.30 1575 ---- 197.30B 179.70A 197.30B 188.70 +8.40 180.30 1580 ---- 191.10B 174.70A 191.10B 183.70 +8.40 175.30 1585 ---- 186.10B 169.70A 186.10B 178.70 +8.40 170.30 1590 ---- 181.10B 164.70A 181.10B 173.70 +8.40 165.30 1595 ---- 176.10B 159.70A 176.10B 168.70 +8.40 160.30 1600 ---- 172.30B 154.70A 172.30B 163.70 +8.40 155.30 1605 ---- 166.10B 149.70A 166.10B 158.70 +8.40 150.30 1610 ---- 161.10B 144.70A 161.10B 153.70 +8.40 145.30 1615 ---- 156.10B 139.70A 156.10B 148.70 +8.30 140.40 1620 ---- 151.10B 135.00A 151.10B 143.70 +8.30 135.40 1625 ---- 147.30B 129.80A 147.30B 138.70 +8.30 130.40 1630 ---- 141.40B 124.70A 141.30B 133.70 +8.30 125.40 1635 ---- 136.20B 119.70A 136.20B 128.70 +8.30 120.40 1640 ---- 131.20B 114.80A 114.80A 123.80 +8.30 115.50 1645 ---- 126.20B 109.80A 109.80A 118.80 +8.30 110.50 1650 ---- 122.40B 104.80A 104.80A 113.80 +8.20 105.60 1 1655 ---- 116.40B 99.90A 116.30B 108.80 +8.20 100.60 1660 ---- 111.30B 95.00A 95.00A 103.90 +8.20 95.70 1665 ---- 106.40B 90.10A 90.10A 98.90 +8.10 90.80 1670 ---- 101.40B 85.20A 85.20A 94.00 +8.10 85.90 1675 ---- 97.50B 80.30A 97.50B 89.10 +8.10 81.00 1680 ---- 91.60B 75.50A 75.50A 84.20 +8.00 76.20 1685 ---- 86.60B 70.70A 70.70A 79.30 +7.90 71.40 1690 ---- 81.80B 66.10A 81.80B 74.40 +7.80 66.60 19 18 1695 ---- 76.90B 61.50A 76.90B 69.60 +7.70 61.90 1700 ---- 73.00B 56.70A 73.00B 64.80 +7.50 57.30 1705 ---- 68.20B 52.30A 52.30A 60.10 +7.30 52.80 1710 ---- 63.50B 47.70A 47.70A 55.50 +7.10 48.40 1 1715 ---- 58.80B 43.40A 58.80B 51.00 +7.00 44.00 1720 ---- 54.20B 39.40A 39.40A 46.50 +6.60 39.90 1725 ---- 49.80B 35.40A 35.40A 42.20 +6.30 35.90 6 1730 ---- 45.40B 31.50A 45.40B 38.10 +6.10 2 32.00 1735 ---- 41.10B 27.90A 27.90A 34.10 +5.70 28.40 1740 ---- 37.00B 24.50A 24.50A 30.20 +5.20 25.00 1745 26.90 33.10B 21.40A 25.80A 26.60 +4.70 1 21.90 1750 26.20 29.30B 18.50A 28.80B 23.20 +4.20 3 19.00 8 8 1755 20.10 25.80B 15.80A 21.40B 20.10 +3.80 5 16.30 1 13 1760 ---- 22.50B 13.50A 13.50A 17.20 +3.30 13.90 1 143 1765 ---- 19.50B 11.40A 11.40A 14.60 +2.80 60 11.80 62 66 1770 12.40 17.00B 9.60A 11.60A 12.30 +2.40 33 9.90 35 37 1775 ---- 14.50B 8.00A 8.00A 10.20 +2.00 93 8.20 8 56 1780 10.50 12.30B 6.60A 11.70B 8.50 +1.70 3 6.80 47 1785 9.10 10.30B 5.50A 9.80B 7.00 +1.40 14 5.60 1 1790 7.90 8.50B 4.50A 8.10B 5.70 +1.10 52 4.60 1 1 1795 5.40 7.10B 5.20 4.40A 4.60 +.90 51 3.70 20 52 1800 5.00 5.80B 3.00A 4.20B 3.80 +.70 16 3.10 7 403 1805 4.40 4.80B 4.40 2.90A 3.00 +.50 75 2.50 5 1810 ---- 3.90B ---- 3.90B 2.50 +.40 4 2.10 31 24 1815 2.80 3.20B 2.50 2.80B 2.00 +.30 3 1.70 2 1820 ---- 2.60B ---- 2.60B 1.60 +.20 5 1.40 11 338 1825 ---- 2.10B ---- 2.10B 1.30 +.10 1.20 16 317 1830 ---- 1.70B ---- 1.70B 1.10 +.10 4 1.00 3 25 1835 ---- 1.40B ---- 1.40B .90 +.10 .80 2 14 1840 1.00 1.10B 1.00 .80A .70 UNCH 3 .70 1 24 1845 .90 .90 .90 .70A .60 UNCH 1 .60 1 11 1850 ---- .70B ---- .70B .50 UNCH .50 20 42 1855 .50 .60B .50 .50 .40 UNCH 5 .40 5 1860 ---- .50B ---- .50B .40 +.10 5 .30 1865 ---- .40B ---- .40B .30 UNCH 5 .30 5 1870 ---- .30B ---- .30B .30 +.10 .20 3 46 1875 ---- .30B ---- .30B .20 UNCH .20 20 150 1880 ---- ---- ---- ---- .20 UNCH .20 1 3 1885 ---- .20B ---- .20B .20 +.10 .10 1890 .20 .20 .20 .20 .10 UNCH 3 .10 5 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 23 1905 .20 .20 .20 .20 .10 UNCH 1 .10 22 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 3 1920 ---- ---- ---- ---- .10 UNCH .10 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 447 271 1927 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 12 1595 ---- ---- ---- ---- .10 UNCH .10 10 1600 .10 .10 .10 .10 .10 UNCH 1 .10 56 1605 ---- ---- ---- ---- .10 UNCH .10 5 1610 ---- ---- ---- ---- .10 UNCH .10 5 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 -.10 .20 1625 ---- ---- ---- ---- .10 -.10 .20 20 1630 ---- ---- ---- ---- .10 -.10 .20 21 1635 ---- ---- ---- ---- .10 -.10 .20 22 1640 ---- ---- .20A .20A .10 -.20 .30 45 1645 ---- ---- .20A .20A .20 -.10 .30 4 1650 ---- ---- .20A .20A .20 -.10 .30 2 3 1655 ---- ---- .20A .20A .20 -.20 .40 1660 .20 .20 .20 .20 .30 -.20 3 .50 3 22 1665 ---- ---- .30A .30A .30 -.20 .50 1 1670 ---- ---- .40A .40A .40 -.30 .70 55 57 1675 ---- ---- .50A .50A .40 -.40 .80 1 3 1680 ---- ---- .50A .50A .50 -.40 6 .90 4 24 1685 ---- ---- .60A .60A .60 -.50 5 1.10 1 3 1690 ---- ---- .70A .70A .80 -.60 1.40 3 5 1695 ---- ---- .80A .80A 1.00 -.70 1.70 4 15 1700 1.30 1.30 1.00A 1.00A 1.20 -.90 11 2.10 14 76 1705 ---- ---- 1.20A 1.20A 1.50 -1.00 2.50 180 180 1710 1.90 1.90 1.50A 1.50A 1.80 -1.30 1 3.10 40 342 1715 ---- ---- 1.80A 1.80A 2.30 -1.50 1 3.80 9 60 1720 ---- 4.70B 2.20A 4.70B 2.90 -1.70 4.60 3 165 1725 3.70 5.70B 2.70A 2.70A 3.60 -2.00 8 5.60 4 124 1730 4.30 7.00B 3.30A 3.30A 4.40 -2.40 50 6.80 22 24 1735 5.10 8.40B 4.10A 5.80B 5.40 -2.80 105 8.20 1 1740 6.50 10.10B 5.00A 6.20A 6.60 -3.20 46 9.80 1 20 1745 ---- 11.90B 6.00A 11.80B 7.90 -3.70 11.60 1 8 1750 9.00 14.10B 7.30A 10.00 9.50 -4.20 163 13.70 20 19 1755 ---- 16.40B 8.80A 16.30B 11.40 -4.60 16.00 7 1760 12.50 19.10B 10.50A 14.40B 13.50 -5.10 10 18.60 7 212 1765 13.30 22.00B 12.50A 16.90B 15.90 -5.60 68 21.50 42 61 1770 ---- 25.10B 14.70A 24.90B 18.60 -6.00 24.60 61 71 1775 17.70 28.50B 17.20A 22.60B 21.50 -6.40 20 27.90 10 1780 ---- 31.80B 20.00A 20.00A 24.80 -6.70 31.50 1 1785 ---- 35.60B 23.10A 23.10A 28.30 -7.00 35.30 1790 ---- 39.60B 26.40A 26.40A 32.00 -7.20 39.20 2 1795 ---- 43.90B 29.90A 29.90A 35.90 -7.50 43.40 1800 ---- 48.30B 33.70A 33.70A 40.00 -7.70 47.70 1 1805 ---- 52.50B 37.60A 37.60A 44.30 -7.90 52.20 1810 ---- 57.10B 41.80A 41.80A 48.70 -8.00 56.70 1815 ---- 61.90B 46.00A 46.00A 53.30 -8.00 61.30 1820 ---- 66.60B 50.50A 50.50A 57.90 -8.10 66.00 1825 ---- 71.40B 55.00A 55.00A 62.60 -8.20 70.80 1830 ---- 76.20B 59.60A 59.60A 67.30 -8.30 75.60 1835 ---- 81.10B 64.20A 64.20A 72.10 -8.30 80.40 1840 ---- 86.00B 69.00A 69.00A 77.00 -8.30 85.30 1845 ---- 90.90B 73.80A 73.80A 81.90 -8.30 90.20 1850 ---- 95.70B 78.60A 95.70B 86.80 -8.30 95.10 1855 ---- 100.70B 84.30A 100.70B 91.70 -8.30 100.00 1860 ---- 105.70B 89.20A 89.20A 96.60 -8.40 105.00 1865 ---- 110.60B 94.20A 110.60B 101.50 -8.40 109.90 1870 ---- 115.60B 99.10A 99.10A 106.50 -8.40 114.90 1875 ---- 120.60B 103.10A 120.60B 111.50 -8.30 119.80 1880 ---- 125.40B 109.00A 125.40B 116.40 -8.40 124.80 1885 ---- 130.50B 114.00A 130.50B 121.40 -8.40 129.80 1890 ---- 135.40B 119.00A 119.00A 126.40 -8.30 134.70 1895 ---- 140.40B 123.90A 123.90A 131.30 -8.40 139.70 1900 ---- 145.40B 127.90A 127.90A 136.30 -8.40 144.70 1905 ---- 150.40B 134.00A 134.00A 141.30 -8.40 149.70 1910 ---- 155.40B 139.00A 139.00A 146.30 -8.40 154.70 1915 ---- 160.40B 143.70A 143.70A 151.30 -8.40 159.70 1920 ---- 165.30B 149.00A 149.00A 156.30 -8.40 164.70 1925 ---- 170.20B 152.80A 152.80A 161.30 -8.40 169.70 1930 ---- 175.40B 158.90A 158.90A 166.30 -8.40 174.70 1935 ---- 180.20B 163.90A 163.90A 171.30 -8.40 179.70 1940 ---- 185.30B 168.90A 168.90A 176.30 -8.40 184.70 1945 ---- 190.30B 173.90A 173.90A 181.30 -8.40 189.70 1950 ---- 195.40B 177.80A 177.80A 186.30 -8.40 194.70 1955 ---- 200.30B 183.90A 183.90A 191.30 -8.40 199.70 1960 ---- 205.30B 188.90A 188.90A 196.30 -8.40 204.70 1965 ---- 210.30B 193.90A 193.90A 201.30 -8.40 209.70 1970 ---- 215.30B 198.90A 198.90A 206.30 -8.40 214.70 1975 ---- 220.30B 202.80A 202.80A 211.30 -8.40 219.70 1980 ---- 225.30B 208.80A 208.80A 216.30 -8.40 224.70 1985 ---- 230.30B 213.80A 213.80A 221.30 -8.40 229.70 1990 ---- 235.30B 218.80A 218.80A 226.30 -8.40 234.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 498 477 1717 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1555 ---- 216.10B 199.70A 216.10B 208.70 +8.40 200.30 1560 ---- 211.10B 194.70A 211.10B 203.70 +8.30 195.40 1565 ---- 206.10B 189.80A 206.10B 198.70 +8.30 190.40 1570 ---- 201.10B 184.80A 201.10B 193.80 +8.40 185.40 1575 ---- 197.30B 179.80A 197.30B 188.80 +8.40 180.40 1580 ---- 191.40B 174.70A 191.30B 183.80 +8.40 175.40 1585 ---- 186.40B 169.90A 169.90A 178.80 +8.30 170.50 1590 ---- 181.20B 164.80A 164.80A 173.80 +8.30 165.50 1595 ---- 176.20B 159.80A 159.80A 168.80 +8.20 160.60 1600 ---- 172.40B 154.90A 154.90A 163.90 +8.30 155.60 1605 ---- 166.30B 149.90A 149.90A 158.90 +8.20 150.70 1610 ---- 161.60B 145.00A 145.00A 153.90 +8.20 145.70 1615 ---- 156.50B 140.10A 140.10A 149.00 +8.20 140.80 1620 ---- 151.50B 135.30A 135.30A 144.00 +8.10 135.90 1625 ---- 147.60B 130.50A 130.50A 139.10 +8.10 131.00 1630 ---- 141.60B 125.40A 141.60B 134.20 +8.10 126.10 1635 ---- 136.60B 120.50A 120.50A 129.30 +8.10 121.20 1640 ---- 131.90B 115.70A 115.70A 124.40 +8.00 116.40 1645 ---- 127.00B 110.80A 110.80A 119.50 +8.00 111.50 1650 ---- 123.00B 106.00A 123.00B 114.70 +8.00 106.70 1655 ---- 117.20B 101.40A 117.10B 109.90 +8.00 101.90 1660 ---- 112.40B 96.50A 112.40B 105.10 +7.90 97.20 1665 ---- 107.60B 91.90A 107.50B 100.30 +7.80 92.50 1670 ---- 102.80B 87.20A 87.20A 95.60 +7.70 87.90 1675 ---- 98.90B 82.60A 98.90B 90.90 +7.70 83.20 1680 ---- 93.20B 78.10A 78.10A 86.20 +7.50 78.70 1685 ---- 88.70B 73.70A 88.60B 81.60 +7.40 74.20 1690 ---- 84.10B 69.20A 84.00B 77.10 +7.30 69.80 1695 ---- 80.20B 64.90A 80.20B 72.60 +7.10 65.50 1700 ---- 75.70B 60.90A 75.70B 68.20 +6.90 61.30 1705 ---- 71.20B 56.60A 71.20B 63.80 +6.60 57.20 1710 ---- 66.90B 52.60A 52.60A 59.60 +6.40 53.20 1715 ---- 62.60B 48.80A 62.60B 55.50 +6.20 49.30 1720 ---- 58.40B 45.10A 58.40B 51.50 +6.00 45.50 1725 ---- 54.30B 41.70A 54.30B 47.70 +5.80 41.90 1730 ---- 50.30B 38.10A 50.30B 43.90 +5.50 38.40 2 1735 ---- 46.50B 34.80A 46.50B 40.40 +5.30 35.10 1740 ---- 42.80B 31.70A 42.80B 36.90 +4.90 32.00 1745 ---- 39.30B 28.70A 39.30B 33.60 +4.50 29.10 1 1 1750 ---- 35.90B 25.90A 25.90A 30.50 +4.20 26.30 202 1755 ---- 32.70B 23.20A 23.20A 27.60 +3.90 23.70 7 1760 ---- 29.70B 20.80A 20.80A 24.80 +3.60 1 21.20 52 1765 ---- 26.80B 18.60A 18.60A 22.20 +3.30 6 18.90 54 55 1770 ---- 24.30B 16.60A 16.60A 19.80 +2.90 16.90 1 26 1775 20.90 21.90B 14.70A 17.20A 17.60 +2.60 17 15.00 3 90 1780 16.10 19.60B 13.10A 19.20B 15.60 +2.30 10 13.30 40 1785 ---- 17.40B 11.50A 11.50A 13.80 +2.10 11.70 1 6 1790 12.50 15.40B 10.10A 12.80B 12.20 +1.90 3 10.30 4 35 1795 ---- 13.60B 8.90A 8.90A 10.70 +1.70 9.00 18 1800 ---- 12.00B ---- 12.00B 9.30 +1.50 7.80 15 18 1805 ---- 10.50B ---- 10.50B 8.10 +1.30 6.80 7 14 1810 ---- 9.20B ---- 9.20B 7.00 +1.10 5.90 14 65 1815 ---- 8.10B ---- 8.10B 6.10 +.90 1 5.20 21 20 1820 ---- 7.10B ---- 7.00B 5.30 +.80 4.50 2 1825 ---- 6.10B ---- 6.10B 4.60 +.70 1 3.90 23 1830 ---- 5.40B ---- 5.40B 3.90 +.50 3.40 10 1835 ---- 4.70B ---- 4.70B 3.40 +.40 3.00 2 2 1840 ---- 4.10B ---- 4.10B 2.90 +.30 2.60 1 1845 ---- 3.50B ---- 3.50B 2.50 +.30 2.20 1 1850 3.00 3.00 3.00 2.20A 2.20 +.20 20 2.00 170 1855 ---- 2.70B ---- 2.70B 1.90 +.20 1.70 17 1860 ---- 2.30B ---- 2.30B 1.70 +.20 1.50 3 1865 ---- 2.00B ---- 2.00B 1.50 +.20 1.30 1870 1.10 1.80B 1.10 1.80B 1.30 +.20 1 1.10 1875 ---- 1.50B ---- 1.50B 1.10 +.10 1.00 1880 ---- 1.30B ---- 1.30B 1.00 +.10 .90 1 1885 ---- 1.20B ---- 1.20B .90 +.10 .80 2 2 1890 ---- 1.00B ---- 1.00B .80 +.10 .70 7 1895 ---- .90B ---- .90B .70 +.10 .60 1900 ---- .70B ---- .70B .60 +.10 .50 30 37 1905 ---- .60B ---- .60B .60 +.10 .50 6 1910 ---- .60B ---- .60B .50 +.10 .40 10 1915 ---- .50B ---- .50B .40 UNCH .40 4 1920 ---- .40B ---- .40B .40 +.10 .30 1925 ---- .40B ---- .40B .40 +.10 .30 1930 ---- ---- ---- ---- .30 UNCH .30 2 1935 ---- .30B ---- .30B .30 +.10 .20 1940 ---- .30B ---- .30B .30 +.10 .20 1945 ---- ---- ---- ---- .20 UNCH .20 1950 .30 .30 .30 .30 .20 UNCH 3 .20 3 1955 ---- .20B ---- .20B .20 +.10 .10 9 11 1960 ---- .20B ---- .20B .20 +.10 .10 1965 ---- ---- ---- ---- .20 +.10 .10 2 1970 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 164 965 OG3 DEC22 Gold Weekly Friday Option - Week 3 PUT 1555 ---- ---- ---- ---- .20 UNCH .20 1560 ---- ---- ---- ---- .20 UNCH .20 1565 ---- ---- ---- ---- .20 UNCH .20 1570 ---- ---- ---- ---- .20 UNCH .20 1575 ---- ---- ---- ---- .20 -.10 .30 5 1580 ---- ---- ---- ---- .20 -.10 .30 1585 ---- ---- ---- ---- .20 -.10 .30 1590 ---- ---- .30A .30A .30 -.10 .40 1595 ---- ---- ---- ---- .30 -.10 .40 1600 ---- ---- .40A .40A .30 -.20 .50 5 7 1605 ---- ---- .40A .40A .30 -.20 .50 1610 ---- ---- .50A .50A .40 -.20 10 .60 9 13 1615 ---- ---- .50A .50A .40 -.30 .70 1 1 1620 ---- ---- .50A .50A .50 -.30 .80 6 1625 ---- ---- .60A .60A .50 -.30 .80 5 1630 ---- ---- .70A .70A .60 -.40 1.00 1 1635 ---- ---- .70A .70A .70 -.40 1.10 1 1 1640 ---- ---- .80A .80A .80 -.40 1.20 2 1645 ---- ---- .90A .90A 1.00 -.40 1.40 2 6 1650 ---- ---- 1.00A 1.00A 1.10 -.50 1 1.60 9 8 1655 ---- ---- 1.10A 1.10A 1.30 -.50 1.80 1 1660 ---- ---- 1.30A 1.30A 1.50 -.50 2.00 1 1665 ---- ---- 1.50A 1.50A 1.70 -.60 1 2.30 6 6 1670 1.50 1.50 1.50 1.90B 2.00 -.70 4 2.70 4 4 1675 ---- ---- 1.90A 1.90A 2.30 -.80 3.10 6 7 1680 ---- ---- 2.20A 2.20A 2.60 -.90 3.50 7 1685 ---- ---- 2.50A 2.50A 3.00 -1.00 2 4.00 1 1690 2.90 4.70B 2.90 3.50B 3.50 -1.10 1 4.60 1 1 1695 ---- 5.40B 3.30A 3.30A 4.00 -1.30 5.30 2 1700 4.40 6.20B 3.80A 3.80A 4.60 -1.50 3 6.10 4 20 1705 5.00 7.10B 4.40A 5.50B 5.20 -1.70 8 6.90 5 1710 ---- 8.10B 5.00A 8.10B 6.00 -1.90 7.90 1 13 1715 ---- 9.20B 5.70A 9.10B 6.90 -2.10 9.00 1720 7.00 10.50B 6.60A 8.30B 7.90 -2.40 7 10.30 1 7 1725 ---- 11.90B 7.50A 11.90B 9.00 -2.60 11.60 15 24 1730 10.20 13.50B 8.50A 10.70A 10.30 -2.90 8 13.20 1 33 1735 11.80 15.20B 9.70A 11.20A 11.70 -3.20 1 14.90 2 1740 12.70 17.10B 11.00A 13.90B 13.30 -3.40 6 16.70 1 1 1745 ---- 19.10B 12.50A 12.50A 15.00 -3.80 18.80 1750 16.30 21.30B 14.10A 17.60B 16.80 -4.20 4 21.00 2 103 1755 ---- 23.70B 15.80A 15.80A 18.90 -4.50 23.40 1 3 1760 ---- 26.30B 17.70A 26.20B 21.10 -4.80 25.90 108 1765 23.80 29.10B 19.80A 24.90B 23.50 -5.10 10 28.60 1770 24.20 32.00B 22.10A 27.10B 26.10 -5.40 8 31.50 2 16 1775 26.90 35.20B 24.70A 30.50B 28.90 -5.80 14 34.70 23 1780 ---- 38.50B 27.30A 27.30A 31.90 -6.00 37.90 1785 ---- 41.80B 30.30A 41.80B 35.10 -6.20 41.30 1790 ---- 45.10B 33.30A 33.30A 38.40 -6.50 44.90 1 1 1795 ---- 49.00B 36.50A 36.50A 41.90 -6.70 48.60 1800 ---- 53.00B 39.90A 39.90A 45.60 -6.90 52.50 1805 ---- 56.90B 43.40A 43.40A 49.30 -7.20 56.50 1810 ---- 61.20B 47.10A 47.10A 53.30 -7.30 60.60 1815 ---- 65.20B 51.00A 65.20B 57.30 -7.50 64.80 1820 ---- 69.70B 54.90A 69.70B 61.50 -7.60 69.10 1825 ---- 74.10B 59.00A 74.10B 65.80 -7.70 73.50 1 1830 ---- 78.60B 63.20A 63.20A 70.10 -7.90 78.00 1835 ---- 83.20B 67.50A 83.20B 74.60 -7.90 82.50 1840 ---- 87.80B 71.90A 87.80B 79.10 -8.00 87.10 1845 ---- 92.50B 76.40A 76.40A 83.70 -8.10 91.80 1850 ---- 97.10B 80.90A 97.10B 88.40 -8.10 96.50 1855 ---- 102.00B 86.30A 86.30A 93.10 -8.20 101.30 1860 ---- 106.60B 90.90A 90.90A 97.80 -8.30 106.10 1865 ---- 111.40B 95.50A 95.50A 102.60 -8.30 110.90 1870 ---- 116.40B 100.40A 116.40B 107.40 -8.30 115.70 1875 ---- 121.30B 104.30A 104.30A 112.30 -8.30 120.60 1880 ---- 126.00B 109.80A 126.00B 117.20 -8.20 125.40 1885 ---- 131.00B 114.80A 131.00B 122.00 -8.30 130.30 1890 ---- 136.00B 119.40A 136.00B 126.90 -8.30 135.20 1895 ---- 140.90B 124.40A 140.90B 131.80 -8.30 140.10 1900 ---- 145.80B 128.60A 128.60A 136.80 -8.30 145.10 1905 ---- 150.80B 134.40A 150.80B 141.70 -8.30 150.00 1910 ---- 155.70B 139.20A 155.70B 146.60 -8.40 155.00 1915 ---- 160.70B 144.20A 160.70B 151.60 -8.30 159.90 1920 ---- 165.60B 149.20A 165.60B 156.50 -8.40 164.90 1925 ---- 170.60B 153.20A 170.60B 161.50 -8.30 169.80 1930 ---- 175.60B 159.10A 159.10A 166.50 -8.30 174.80 1935 ---- 180.50B 164.00A 180.50B 171.40 -8.40 179.80 1940 ---- 185.50B 168.80A 185.50B 176.40 -8.40 184.80 1945 ---- 190.40B 174.00A 174.00A 181.40 -8.30 189.70 1950 ---- 195.40B 178.00A 195.40B 186.40 -8.30 194.70 1955 ---- 200.40B 183.90A 183.90A 191.40 -8.30 199.70 1960 ---- 205.40B 189.00A 189.00A 196.30 -8.40 204.70 1965 ---- 210.40B 193.90A 193.90A 201.30 -8.40 209.70 1970 ---- 215.40B 199.00A 199.00A 206.30 -8.40 214.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 88 73 445 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- ---- ---- 206.70A 208.70 ---- ---- 1560 ---- ---- ---- 201.80A 203.70 ---- ---- 1565 ---- ---- ---- 196.90A 198.80 ---- ---- 1570 ---- 201.40B 185.10A 201.30B 193.80 +8.30 185.50 1575 ---- 197.30B 179.90A 197.30B 188.80 +8.30 180.50 1580 ---- 191.30B 175.20A 191.30B 183.80 +8.20 175.60 1585 ---- 186.30B 170.00A 186.30B 178.90 +8.30 170.60 1590 ---- 181.40B 165.10A 181.40B 173.90 +8.20 165.70 1595 ---- 176.40B 160.30A 176.40B 169.00 +8.20 160.80 1600 ---- 172.50B 155.20A 155.20A 164.00 +8.10 155.90 1605 ---- 166.50B 150.30A 166.50B 159.10 +8.10 151.00 1610 ---- 161.60B 145.50A 161.60B 154.20 +8.10 146.10 1615 ---- 156.60B 140.70A 156.60B 149.30 +8.10 141.20 1620 ---- 151.70B 135.70A 151.70B 144.40 +8.10 136.30 1625 ---- 147.80B 131.00A 147.80B 139.50 +8.00 131.50 1630 ---- 142.00B 126.10A 141.80B 134.60 +7.90 126.70 1635 ---- 137.00B 121.20A 137.00B 129.80 +7.90 121.90 1640 ---- 132.10B 116.50A 132.10B 125.00 +7.90 117.10 1645 ---- 127.30B 111.90A 127.30B 120.10 +7.80 112.30 1650 ---- 123.50B 107.00A 123.50B 115.40 +7.80 107.60 1655 ---- 117.80B 102.50A 117.70B 110.60 +7.70 102.90 1660 ---- 113.00B 97.70A 112.80B 105.90 +7.60 98.30 1665 ---- 108.30B 93.10A 108.20B 101.20 +7.50 93.70 1670 ---- 103.60B 88.70A 103.60B 96.60 +7.40 89.20 1675 ---- 99.80B 84.10A 99.80B 92.00 +7.30 84.70 1680 ---- 94.50B 79.70A 94.40B 87.50 +7.20 80.30 1685 ---- 90.60B 75.40A 90.60B 83.00 +7.10 75.90 1690 ---- 86.10B 71.30A 86.10B 78.60 +6.90 71.70 1695 ---- 81.70B 67.10A 81.70B 74.30 +6.80 67.50 1700 ---- 77.30B 62.90A 77.30B 70.00 +6.60 63.40 1705 ---- 73.00B 59.00A 73.00B 65.90 +6.50 59.40 1710 ---- 68.70B 55.30A 68.70B 61.80 +6.20 55.60 1715 ---- 64.60B 51.60A 64.60B 57.90 +6.10 51.80 1720 ---- 60.50B 48.00A 60.50B 54.00 +5.80 48.20 1725 ---- 56.60B 44.40A 56.60B 50.30 +5.60 44.70 1730 ---- 52.80B 41.10A 41.10A 46.70 +5.30 41.40 1735 ---- 49.10B 37.80A 49.10B 43.20 +5.00 38.20 1740 ---- 45.60B 34.90A 34.90A 39.90 +4.70 8 35.20 1745 ---- 42.10B 31.80A 31.80A 36.70 +4.40 32.30 1750 ---- 38.90B 29.20A 38.90B 33.70 +4.20 29.50 1755 ---- 35.70B 26.60A 26.60A 30.80 +3.80 27.00 1760 ---- 32.70B 24.20A 24.20A 28.10 +3.60 24.50 3 3 1765 ---- 29.90B 21.90A 21.90A 25.60 +3.30 22.30 1770 ---- 27.30B 19.90A 19.90A 23.20 +3.00 20.20 1775 ---- 24.80B 17.90A 17.90A 21.00 +2.80 18.20 1780 ---- 22.40B 16.10A 16.10A 18.90 +2.50 16.40 1785 ---- 20.20B 14.60A 14.60A 17.00 +2.30 1 14.70 1790 16.00 18.20B 13.00A 18.20B 15.20 +2.00 2 13.20 1795 15.50 16.80 11.70A 13.10A 13.60 +1.80 160 11.80 1800 13.00 14.70B 10.40A 14.60B 12.20 +1.70 1 10.50 1805 ---- 13.10B 9.30A 9.30A 10.80 +1.40 9.40 1810 10.70 11.70B 10.70 11.70B 9.60 +1.30 15 8.30 1815 ---- 10.40B ---- 10.40B 8.50 +1.10 7.40 1820 ---- 9.20B ---- 9.20B 7.60 +1.10 6.50 1825 ---- 8.20B ---- 8.20B 6.70 +.90 5.80 1830 ---- 7.20B ---- 7.20B 5.90 +.80 5.10 1835 ---- 6.40B ---- 6.40B 5.20 +.70 4.50 1840 ---- 5.70B ---- 5.70B 4.60 +.60 4.00 1845 ---- 5.00B ---- 5.00B 4.10 +.50 3.60 1850 ---- 4.50B ---- 4.50B 3.60 +.40 3.20 1855 ---- 4.00B ---- 4.00B 3.20 +.40 2.80 1860 ---- 3.50B ---- 3.50B 2.80 +.30 2.50 1865 ---- 3.10B ---- 3.10B 2.50 +.30 2.20 1870 ---- 2.80B ---- 2.80B 2.20 +.20 2.00 1875 ---- 2.50B ---- 2.50B 2.00 +.20 1.80 1880 ---- 2.20B ---- 2.20B 1.80 +.20 1.60 1885 ---- 2.00B ---- 2.00B 1.60 +.20 1.40 1890 ---- 1.70B ---- 1.70B 1.40 +.10 1.30 1895 1.00 1.50B 1.00 1.50B 1.30 +.10 5 1.20 1900 ---- 1.40B 1.00A 1.00A 1.10 UNCH 1.10 1 1 1905 1.00 1.20B 1.00 1.00 1.00 UNCH 2 1.00 1910 ---- 1.10B ---- 1.10B .90 UNCH .90 1915 ---- .90B ---- .90B .80 UNCH .80 1920 ---- .80B ---- .80B .70 UNCH .70 1925 ---- ---- ---- ---- .70 UNCH .70 2 2 1930 ---- ---- ---- ---- .60 UNCH .60 1935 ---- ---- ---- ---- .50 -.10 .60 1940 ---- ---- ---- ---- .50 UNCH .50 1945 ---- ---- ---- ---- .40 -.10 .50 1950 ---- ---- ---- ---- .40 UNCH .40 1955 ---- ---- ---- ---- .40 UNCH .40 1960 ---- ---- ---- ---- .30 -.10 .40 1965 ---- ---- ---- ---- .30 UNCH .30 1970 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 194 6 6 OG4 DEC22 Gold Weekly Friday Option - Week 4 PUT 1555 ---- ---- ---- .40A .20 ---- ---- 1560 ---- ---- ---- .40A .20 ---- ---- 1565 ---- ---- ---- .40A .30 ---- ---- 1570 ---- ---- ---- ---- .30 -.10 .40 1575 ---- ---- ---- ---- .30 -.20 .50 1580 ---- ---- ---- ---- .40 -.10 .50 1585 ---- ---- .50A .50A .40 -.20 .60 1590 ---- ---- ---- ---- .50 -.10 .60 1595 ---- ---- .60A .60A .50 -.20 .70 1600 ---- ---- .60A .60A .60 -.20 2 .80 1605 ---- ---- .70A .70A .60 -.30 .90 1610 ---- ---- .80A .80A .70 -.30 1.00 2 2 1615 ---- ---- .80A .80A .80 -.30 1.10 1620 ---- ---- .90A .90A .90 -.40 1.30 1625 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 1630 1.00 1.00 1.00 1.10B 1.20 -.40 1 1.60 1635 ---- ---- 1.20A 1.20A 1.30 -.50 1.80 1640 ---- ---- 1.40A 1.40A 1.50 -.50 2.00 1645 ---- ---- 1.50A 1.50A 1.70 -.50 2.20 1650 ---- ---- 1.70A 1.70A 1.90 -.60 2.50 1655 ---- ---- 1.90A 1.90A 2.10 -.70 2.80 1660 ---- ---- 2.20A 2.20A 2.40 -.80 3.20 1665 ---- ---- 2.50A 2.50A 2.70 -.90 3.60 1670 ---- ---- 2.70A 2.70A 3.10 -.90 4.00 1675 ---- ---- 3.10A 3.10A 3.50 -1.10 4.60 1680 ---- 5.20B 3.50A 3.50A 4.00 -1.10 5.10 1685 ---- ---- 3.90A 3.90A 4.50 -1.30 5.80 1690 ---- 6.60B 4.40A 4.40A 5.10 -1.40 6.50 1695 ---- 7.40B 4.90A 7.40B 5.70 -1.60 7.30 1700 ---- 8.40B 5.50A 8.30B 6.50 -1.70 8.20 1705 ---- 9.40B 6.20A 9.30B 7.30 -1.90 9.20 1710 ---- 10.60B 7.00A 10.50B 8.20 -2.20 10.40 1715 9.30 11.80B 7.90A 9.60B 9.30 -2.30 1 11.60 1720 ---- 13.20B 8.80A 13.10B 10.40 -2.60 13.00 1725 ---- 14.70B 9.90A 14.70B 11.70 -2.80 4 14.50 1730 ---- 16.40B 11.10A 16.40B 13.10 -3.10 1 16.20 1735 ---- 18.20B 12.40A 18.10B 14.60 -3.40 18.00 1740 ---- 20.10B 13.80A 13.80A 16.30 -3.60 2 19.90 1745 ---- 22.20B 15.30A 15.30A 18.10 -3.90 1 22.00 1750 ---- 24.50B 17.00A 17.00A 20.00 -4.30 24.30 1755 ---- 26.90B 18.90A 26.90B 22.20 -4.50 26.70 1760 ---- 29.50B 20.90A 20.90A 24.40 -4.80 29.20 1765 ---- 32.30B 23.10A 32.20B 26.90 -5.00 31.90 1770 27.40 35.20B 25.40A 25.40A 29.50 -5.30 1 34.80 1775 ---- 38.30B 28.00A 28.00A 32.20 -5.70 2 37.90 1780 ---- 41.50B 30.60A 41.50B 35.20 -5.80 41.00 1785 ---- 44.50B 33.50A 44.50B 38.20 -6.10 44.30 1790 ---- 47.90B 36.40A 36.40A 41.50 -6.30 47.80 1795 ---- 51.70B 39.60A 51.70B 44.90 -6.50 51.40 1800 ---- 55.50B 42.80A 42.80A 48.40 -6.70 55.10 1805 ---- 59.30B 46.20A 46.20A 52.00 -6.90 58.90 1810 ---- 63.30B 49.80A 63.30B 55.80 -7.10 62.90 1815 ---- 67.30B 53.50A 53.50A 59.70 -7.20 66.90 1820 ---- 71.60B 57.30A 57.30A 63.70 -7.40 71.10 1825 ---- 75.70B 61.20A 61.20A 67.90 -7.40 75.30 1830 ---- 80.30B 65.30A 65.30A 72.10 -7.60 79.70 1835 ---- 84.60B 69.40A 69.40A 76.40 -7.70 84.10 1840 ---- 89.10B 73.70A 89.10B 80.80 -7.70 88.50 1845 ---- 93.70B 78.00A 78.00A 85.20 -7.90 93.10 1850 ---- 98.30B 82.40A 82.40A 89.70 -8.00 97.70 1855 ---- 102.90B 86.90A 86.90A 94.30 -8.00 102.30 1860 ---- 107.60B 91.40A 91.40A 98.90 -8.10 107.00 1865 ---- 112.40B 96.00A 96.00A 103.60 -8.10 111.70 1870 ---- 117.10B 101.60A 101.60A 108.30 -8.20 116.50 1875 ---- 121.90B 105.30A 105.30A 113.10 -8.20 121.30 1880 ---- 126.70B 111.00A 111.00A 117.80 -8.30 126.10 1885 ---- 131.50B 115.50A 115.50A 122.70 -8.20 130.90 1890 ---- 136.40B 120.40A 120.40A 127.50 -8.30 135.80 1895 ---- 141.30B 125.20A 125.20A 132.30 -8.30 140.60 1900 ---- 146.20B 129.20A 129.20A 137.20 -8.30 145.50 1905 ---- 150.90B 134.90A 134.90A 142.10 -8.30 150.40 1910 ---- 155.90B 139.80A 139.80A 147.00 -8.30 155.30 1915 ---- 160.90B 144.60A 144.60A 151.90 -8.30 160.20 1920 ---- 165.80B 149.60A 149.60A 156.80 -8.40 165.20 1925 ---- 170.70B 153.50A 153.50A 161.70 -8.40 170.10 1930 ---- 175.70B 159.40A 159.40A 166.70 -8.30 175.00 1935 ---- 180.70B 164.40A 164.40A 171.60 -8.40 180.00 1940 ---- 185.40B 169.30A 169.30A 176.60 -8.40 185.00 1945 ---- 190.60B 174.20A 174.20A 181.50 -8.40 189.90 1950 ---- 195.60B 178.20A 178.20A 186.50 -8.40 194.90 1955 ---- 200.50B 184.10A 200.50B 191.40 -8.40 199.80 1960 ---- 205.50B 189.10A 189.10A 196.40 -8.40 204.80 1965 ---- 210.40B 194.00A 194.00A 201.40 -8.40 209.80 1970 ---- 215.40B 199.00A 199.00A 206.40 -8.40 214.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 2 2 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0400 +.0240 1.0160 265 ---- ---- ---- ---- .9900 +.0240 .9660 270 ---- ---- ---- ---- .9400 +.0240 .9160 275 ---- ---- ---- ---- .8900 +.0240 .8660 280 ---- ---- ---- ---- .8400 +.0240 .8160 285 ---- ---- ---- ---- .7900 +.0240 .7660 290 ---- ---- ---- ---- .7400 +.0240 .7160 295 ---- ---- ---- ---- .6900 +.0240 .6660 300 ---- ---- ---- ---- .6400 +.0240 .6160 305 ---- ---- ---- ---- .5900 +.0240 .5660 310 ---- ---- ---- ---- .5400 +.0240 .5160 315 ---- ---- ---- ---- .4900 +.0240 .4660 320 ---- ---- ---- ---- .4400 +.0240 .4160 325 ---- ---- ---- ---- .3900 +.0240 .3660 330 ---- ---- ---- ---- .3400 +.0235 .3165 335 ---- ---- ---- ---- .2905 +.0230 .2675 340 ---- .2750B ---- .2750B .2415 +.0225 .2190 345 ---- ---- ---- ---- .1930 +.0205 .1725 350 ---- .1785B .1195A .1195A .1465 +.0175 .1290 355 ---- .1250B .0830A .0830A .1035 +.0140 .0895 360 ---- .0985B .0485A .0485A .0670 +.0095 .0575 1 12 365 ---- .0640B .0280A .0280A .0390 +.0055 .0335 3 3 370 .0330 .0380B .0155A .0205A .0205 +.0020 12 .0185 3 9 375 .0190 .0205B .0085A .0115A .0105 +.0005 1 .0100 30 380 ---- .0105B ---- .0105B .0050 -.0005 .0055 9 385 ---- .0050B ---- .0050B .0025 -.0005 .0030 390 ---- .0025B ---- .0025B .0010 -.0005 .0015 6 395 ---- ---- ---- ---- .0005 -.0005 .0010 400 ---- ---- ---- ---- .0005 UNCH .0005 12 405 ---- ---- ---- ---- .0005 UNCH .0005 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 13 7 83 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 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- .0015A .0015A .0010 -.0010 .0020 1 1 340 ---- ---- .0020A .0020A .0020 -.0020 .0040 6 345 ---- ---- .0035A .0035A .0035 -.0035 .0070 1 11 350 .0065 .0145B .0065 .0080B .0070 -.0065 1 .0135 13 355 .0110 .0275B .0105 .0160B .0140 -.0100 3 .0240 1 6 360 ---- .0480B .0190A .0475B .0275 -.0145 .0420 16 365 ---- .0720B .0355A .0720B .0495 -.0185 .0680 370 ---- .1100B .0590A .1100B .0810 -.0220 .1030 15 375 ---- ---- .0970A .0970A .1210 -.0230 .1440 1 380 ---- ---- .1365A .1365A .1655 -.0240 .1895 385 ---- ---- ---- ---- .2130 -.0245 .2375 390 ---- ---- .2300A .2300A .2615 -.0245 .2860 13 395 ---- ---- ---- ---- .3110 -.0245 .3355 400 ---- ---- ---- ---- .3610 -.0240 .3850 405 ---- ---- ---- ---- .4110 -.0240 .4350 410 ---- ---- ---- ---- .4610 -.0240 .4850 415 ---- ---- ---- ---- .5110 -.0240 .5350 420 ---- ---- ---- ---- .5610 -.0240 .5850 425 ---- ---- ---- ---- .6110 -.0240 .6350 430 ---- ---- ---- ---- .6610 -.0240 .6850 435 ---- ---- ---- ---- .7110 -.0240 .7350 440 ---- ---- ---- ---- .7610 -.0240 .7850 445 ---- ---- ---- ---- .8110 -.0240 .8350 450 ---- ---- ---- ---- .8610 -.0240 .8850 455 ---- ---- ---- ---- .9110 -.0240 .9350 460 ---- ---- ---- ---- .9610 -.0240 .9850 465 ---- ---- ---- ---- 1.0110 -.0240 1.0350 470 ---- ---- ---- ---- 1.0610 -.0240 1.0850 475 ---- ---- ---- ---- 1.1110 -.0240 1.1350 480 ---- ---- ---- ---- 1.1610 -.0240 1.1850 485 ---- ---- ---- ---- 1.2110 -.0235 1.2345 490 ---- ---- ---- ---- 1.2610 -.0235 1.2845 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 3 82 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0395 +.0240 1.0155 265 ---- ---- ---- ---- .9895 +.0240 .9655 270 ---- ---- ---- ---- .9395 +.0240 .9155 275 ---- ---- ---- ---- .8895 +.0240 .8655 280 ---- ---- ---- ---- .8395 +.0240 .8155 285 ---- ---- ---- ---- .7900 +.0245 .7655 290 ---- ---- ---- ---- .7400 +.0245 .7155 295 ---- ---- ---- ---- .6900 +.0240 .6660 300 ---- ---- ---- ---- .6400 +.0240 .6160 305 ---- ---- ---- ---- .5900 +.0240 .5660 310 ---- ---- ---- ---- .5400 +.0240 .5160 315 ---- ---- ---- ---- .4900 +.0240 .4660 320 ---- ---- ---- ---- .4400 +.0240 .4160 325 ---- ---- ---- ---- .3900 +.0235 .3665 330 ---- ---- ---- ---- .3405 +.0235 .3170 335 ---- ---- ---- ---- .2915 +.0230 .2685 340 ---- .2755B ---- .2755B .2430 +.0220 .2210 345 ---- ---- ---- ---- .1955 +.0200 .1755 350 ---- .1810B .1250A .1250A .1500 +.0175 .1325 355 ---- .1375B .0845A .0845A .1085 +.0140 .0945 360 ---- .1035B .0545A .0545A .0730 +.0100 .0630 365 ---- .0700B .0335A .0335A .0460 +.0070 .0390 1 370 ---- .0440B .0200A .0200A .0270 +.0040 .0230 2 375 ---- .0260B .0115A .0115A .0150 +.0015 .0135 380 ---- .0145B .0070A .0070A .0080 +.0005 .0075 385 ---- .0075B ---- .0075B .0045 UNCH .0045 390 ---- .0040B ---- .0040B .0025 UNCH .0025 395 ---- .0020B ---- .0020B .0015 UNCH .0015 400 ---- ---- ---- ---- .0005 -.0005 .0010 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 -.0010 .0020 2 335 ---- ---- .0025A .0025A .0020 -.0015 .0035 340 ---- ---- .0035A .0035A .0035 -.0020 .0055 1 1 345 ---- .0105B .0055A .0105B .0060 -.0040 .0100 350 ---- .0195B .0085A .0195B .0105 -.0065 .0170 355 ---- .0335B .0145A .0330B .0190 -.0100 .0290 1 1 360 ---- .0545B .0240A .0540B .0335 -.0140 .0475 365 ---- .0800B .0450A .0795B .0565 -.0170 .0735 10 370 ---- .1135B .0650A .1135B .0875 -.0200 .1075 375 ---- ---- .1015A .1015A .1255 -.0225 .1480 380 ---- ---- .1410A .1410A .1685 -.0235 .1920 385 ---- ---- .2180A .2180A .2150 -.0240 .2390 390 ---- ---- .2315A .2315A .2630 -.0240 .2870 395 ---- ---- ---- ---- .3115 -.0245 .3360 400 ---- ---- .3290A .3290A .3610 -.0245 .3855 405 ---- ---- ---- ---- .4110 -.0240 .4350 410 ---- ---- ---- ---- .4610 -.0240 .4850 415 ---- ---- ---- ---- .5110 -.0240 .5350 420 ---- ---- ---- ---- .5610 -.0240 .5850 425 ---- ---- ---- ---- .6110 -.0240 .6350 430 ---- ---- ---- ---- .6610 -.0240 .6850 435 ---- ---- ---- ---- .7110 -.0235 .7345 440 ---- ---- ---- ---- .7610 -.0235 .7845 445 ---- ---- ---- ---- .8105 -.0240 .8345 450 ---- ---- ---- ---- .8605 -.0240 .8845 455 ---- ---- ---- ---- .9105 -.0240 .9345 460 ---- ---- ---- ---- .9605 -.0240 .9845 465 ---- ---- ---- ---- 1.0105 -.0240 1.0345 470 ---- ---- ---- ---- 1.0605 -.0240 1.0845 475 ---- ---- ---- ---- 1.1105 -.0240 1.1345 480 ---- ---- ---- ---- 1.1605 -.0240 1.1845 485 ---- ---- ---- ---- 1.2105 -.0240 1.2345 490 ---- ---- ---- ---- 1.2605 -.0240 1.2845 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 14 H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0395 +.0240 1.0155 265 ---- ---- ---- ---- .9895 +.0240 .9655 270 ---- ---- ---- ---- .9395 +.0240 .9155 275 ---- ---- ---- ---- .8895 +.0240 .8655 280 ---- ---- ---- ---- .8395 +.0240 .8155 285 ---- ---- ---- ---- .7895 +.0240 .7655 290 ---- ---- ---- ---- .7395 +.0240 .7155 295 ---- ---- ---- ---- .6895 +.0240 .6655 300 ---- ---- ---- ---- .6395 +.0240 .6155 305 ---- ---- ---- ---- .5900 +.0245 .5655 310 ---- ---- ---- ---- .5400 +.0240 .5160 315 ---- ---- ---- ---- .4900 +.0235 .4665 320 ---- ---- ---- ---- .4405 +.0235 .4170 325 ---- ---- ---- ---- .3915 +.0235 .3680 330 ---- .3700B ---- .3700B .3425 +.0235 .3190 335 ---- ---- ---- ---- .2940 +.0225 .2715 340 ---- .2775B ---- .2775B .2465 +.0215 .2250 345 ---- ---- .1715A .1715A .2005 +.0200 .1805 350 ---- .1860B .1320A .1320A .1570 +.0175 .1395 355 ---- .1430B .0930A .0930A .1175 +.0145 .1030 360 ---- .1105B .0635A .0635A .0835 +.0110 .0725 365 ---- .0785B .0420A .0420A .0560 +.0070 .0490 370 ---- .0525B .0265A .0265A .0355 +.0035 .0320 10 375 ---- .0335B .0170A .0170A .0220 +.0020 .0200 11 380 ---- .0205B .0105A .0105A .0130 +.0005 .0125 2 385 ---- .0120B .0070A .0070A .0075 UNCH .0075 390 ---- .0070B ---- .0070B .0045 UNCH .0045 395 ---- .0040B ---- .0040B .0025 -.0005 .0030 10 400 ---- .0020B ---- .0020B .0015 UNCH .0015 10 405 ---- ---- ---- ---- .0010 UNCH .0010 410 ---- ---- ---- ---- .0005 UNCH .0005 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 UNCH .0005 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0015 UNCH .0015 325 ---- ---- ---- ---- .0020 -.0005 .0025 330 ---- ---- .0030A .0030A .0030 -.0010 .0040 335 ---- ---- .0040A .0040A .0045 -.0015 .0060 340 ---- ---- .0055A .0055A .0070 -.0025 .0095 345 ---- .0160B .0080A .0080A .0110 -.0045 .0155 350 ---- .0265B .0125A .0265B .0180 -.0065 .0245 355 ---- .0415B .0200A .0415B .0280 -.0100 .0380 360 ---- .0635B .0315A .0630B .0440 -.0130 .0570 365 ---- .0905B .0545A .0890B .0665 -.0170 .0835 370 ---- .1210B .0745A .1210B .0960 -.0200 .1160 10 375 ---- .1610B .1095A .1610B .1325 -.0220 .1545 380 ---- ---- .1470A .1470A .1735 -.0235 .1970 385 ---- ---- .2225A .2225A .2180 -.0240 .2420 10 390 ---- ---- .2350A .2350A .2650 -.0240 .2890 395 ---- ---- ---- ---- .3130 -.0240 .3370 400 ---- ---- .3305A .3305A .3620 -.0240 .3860 405 ---- ---- ---- ---- .4110 -.0245 .4355 410 ---- ---- ---- ---- .4610 -.0240 .4850 415 ---- ---- ---- ---- .5110 -.0235 .5345 420 ---- ---- ---- ---- .5610 -.0235 .5845 425 ---- ---- ---- ---- .6105 -.0240 .6345 430 ---- ---- ---- ---- .6605 -.0240 .6845 435 ---- ---- ---- ---- .7105 -.0240 .7345 440 ---- ---- ---- ---- .7605 -.0240 .7845 445 ---- ---- ---- ---- .8105 -.0240 .8345 450 ---- ---- ---- ---- .8605 -.0240 .8845 455 ---- ---- ---- ---- .9105 -.0240 .9345 460 ---- ---- ---- ---- .9605 -.0240 .9845 465 ---- ---- ---- ---- 1.0105 -.0240 1.0345 470 ---- ---- ---- ---- 1.0605 -.0240 1.0845 475 ---- ---- ---- ---- 1.1105 -.0240 1.1345 480 ---- ---- ---- ---- 1.1605 -.0240 1.1845 485 ---- ---- ---- ---- 1.2105 -.0240 1.2345 490 ---- ---- ---- ---- 1.2605 -.0240 1.2845 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.0395 +.0240 1.0155 265 ---- ---- ---- ---- .9895 +.0240 .9655 270 ---- ---- ---- ---- .9395 +.0240 .9155 275 ---- ---- ---- ---- .8895 +.0240 .8655 280 ---- ---- ---- ---- .8395 +.0240 .8155 285 ---- ---- ---- ---- .7895 +.0240 .7655 290 ---- ---- ---- ---- .7395 +.0240 .7155 295 ---- ---- ---- ---- .6895 +.0235 .6660 300 ---- ---- ---- ---- .6395 +.0235 .6160 305 ---- ---- ---- ---- .5895 +.0235 .5660 310 ---- ---- ---- ---- .5395 +.0230 .5165 315 ---- ---- ---- ---- .4900 +.0230 .4670 320 ---- ---- ---- ---- .4405 +.0225 .4180 325 ---- ---- ---- ---- .3915 +.0225 .3690 330 ---- .3765B ---- .3765B .3430 +.0220 .3210 335 ---- ---- ---- ---- .2955 +.0215 .2740 340 ---- .2805B ---- .2805B .2490 +.0205 .2285 345 ---- .1890B .1770A .1770A .2045 +.0185 .1860 350 ---- .1910B .1395A .1395A .1630 +.0165 .1465 355 ---- .1505B .1015A .1015A .1250 +.0135 .1115 360 ---- .1185B .0725A .0725A .0925 +.0110 .0815 365 ---- .0875B .0505A .0505A .0655 +.0085 .0570 9 370 ---- .0615B .0345A .0345A .0450 +.0060 .0390 375 ---- .0425B .0230A .0230A .0300 +.0040 .0260 9 380 ---- .0280B .0155A .0155A .0195 +.0025 .0170 210 385 ---- .0180B .0105A .0105A .0125 +.0015 .0110 390 ---- .0115B ---- .0115B .0085 +.0010 .0075 11 395 ---- .0075B ---- .0075B .0055 +.0005 .0050 400 ---- .0045B ---- .0045B .0035 UNCH .0035 405 ---- .0030B ---- .0030B .0025 +.0005 .0020 410 ---- ---- ---- ---- .0015 UNCH .0015 1 415 ---- ---- ---- ---- .0010 UNCH .0010 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0010 .0015 315 ---- ---- ---- ---- .0010 -.0010 .0020 320 ---- ---- .0025A .0025A .0015 -.0015 .0030 1 325 ---- ---- .0035A .0035A .0020 -.0020 .0040 330 ---- ---- .0040A .0040A .0035 -.0025 .0060 1 335 ---- ---- .0055A .0055A .0060 -.0030 .0090 340 ---- .0140B .0080A .0140B .0095 -.0040 .0135 345 ---- .0220B .0115A .0220B .0150 -.0055 .0205 350 ---- .0335B .0175A .0335B .0235 -.0075 .0310 9 355 ---- .0505B .0260A .0505B .0355 -.0105 .0460 360 ---- .0725B .0395A .0715B .0530 -.0130 .0660 365 ---- .0990B .0595A .0985B .0760 -.0155 .0915 10 370 ---- .1285B .0840A .1285B .1050 -.0180 .1230 375 ---- .1670B .1140A .1660B .1400 -.0200 .1600 380 ---- ---- .1550A .1550A .1800 -.0215 .2015 385 ---- ---- .1935A .1935A .2230 -.0225 .2455 1 390 ---- ---- .2385A .2385A .2685 -.0230 .2915 395 ---- ---- ---- ---- .3155 -.0235 .3390 400 ---- ---- .3320A .3320A .3640 -.0235 .3875 405 ---- ---- ---- ---- .4125 -.0240 .4365 410 ---- ---- ---- ---- .4620 -.0235 .4855 415 ---- ---- ---- ---- .5115 -.0235 .5350 420 ---- ---- ---- ---- .5610 -.0240 .5850 425 ---- ---- ---- ---- .6105 -.0240 .6345 430 ---- ---- ---- ---- .6605 -.0240 .6845 435 ---- ---- ---- ---- .7105 -.0240 .7345 440 ---- ---- ---- ---- .7605 -.0240 .7845 445 ---- ---- ---- ---- .8105 -.0240 .8345 450 ---- ---- ---- ---- .8605 -.0240 .8845 455 ---- ---- ---- ---- .9105 -.0240 .9345 460 ---- ---- ---- ---- .9605 -.0240 .9845 465 ---- ---- ---- ---- 1.0105 -.0240 1.0345 470 ---- ---- ---- ---- 1.0605 -.0240 1.0845 475 ---- ---- ---- ---- 1.1105 -.0240 1.1345 480 ---- ---- ---- ---- 1.1605 -.0240 1.1845 485 ---- ---- ---- ---- 1.2105 -.0240 1.2345 490 ---- ---- ---- ---- 1.2605 -.0240 1.2845 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.0395 +.0240 1.0155 265 ---- ---- ---- ---- .9895 +.0240 .9655 270 ---- ---- ---- ---- .9395 +.0240 .9155 275 ---- ---- ---- ---- .8895 +.0240 .8655 280 ---- ---- ---- ---- .8395 +.0240 .8155 285 ---- ---- ---- ---- .7895 +.0240 .7655 290 ---- ---- ---- ---- .7395 +.0240 .7155 295 ---- ---- ---- ---- .6895 +.0240 .6655 300 ---- ---- ---- ---- .6400 +.0240 .6160 305 ---- ---- ---- ---- .5900 +.0240 .5660 310 ---- ---- ---- ---- .5405 +.0240 .5165 315 ---- ---- ---- ---- .4910 +.0240 .4670 320 ---- ---- ---- ---- .4415 +.0235 .4180 325 ---- ---- ---- ---- .3925 +.0230 .3695 330 ---- .3765B ---- .3765B .3440 +.0225 .3215 335 ---- ---- ---- ---- .2965 +.0215 .2750 340 ---- .2815B ---- .2815B .2505 +.0205 .2300 345 ---- .2000B .1800A .1800A .2065 +.0185 .1880 350 ---- .1940B .1425A .1425A .1655 +.0160 .1495 355 ---- .1535B .1055A .1055A .1285 +.0135 .1150 360 ---- .1225B .0770A .0770A .0965 +.0110 .0855 1 365 ---- .0915B .0550A .0550A .0700 +.0085 .0615 370 ---- .0660B .0380A .0380A .0490 +.0060 .0430 375 ---- .0460B .0260A .0260A .0335 +.0045 .0290 380 ---- .0310B .0175A .0175A .0225 +.0030 .0195 385 ---- .0205B .0120A .0120A .0150 +.0020 .0130 390 ---- .0135B ---- .0135B .0100 +.0015 .0085 395 ---- .0090B ---- .0090B .0065 +.0005 .0060 400 ---- .0055B ---- .0055B .0045 +.0005 .0040 405 ---- .0035B ---- .0035B .0030 +.0005 .0025 410 ---- ---- ---- ---- .0025 +.0005 .0020 415 ---- ---- ---- ---- .0015 UNCH .0015 420 ---- ---- ---- ---- .0010 UNCH .0010 425 ---- ---- ---- ---- .0010 +.0005 .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 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.0395 ---- ---- 265 ---- ---- ---- ---- .9895 ---- ---- 270 ---- ---- ---- ---- .9395 ---- ---- 275 ---- ---- ---- ---- .8895 ---- ---- 280 ---- ---- ---- ---- .8400 ---- ---- 285 ---- ---- ---- ---- .7905 ---- ---- 290 ---- ---- ---- ---- .7410 ---- ---- 295 ---- ---- ---- ---- .6920 ---- ---- 300 ---- ---- ---- .6370A .6435 ---- ---- 305 ---- ---- ---- .6110A .5955 ---- ---- 310 ---- ---- ---- .5410A .5480 ---- ---- 315 ---- ---- ---- .5180A .5010 ---- ---- 320 ---- ---- ---- .4480A .4555 ---- ---- 325 ---- ---- ---- .4300A .4110 ---- ---- 330 ---- ---- ---- .3605A .3680 ---- ---- 335 ---- ---- ---- .3485A .3265 ---- ---- 340 ---- ---- ---- .2805A .2875 ---- ---- 345 ---- ---- ---- .2440A .2505 ---- ---- 350 ---- ---- ---- .2105A .2165 ---- ---- 355 ---- ---- ---- .1795A .1850 ---- ---- 360 ---- ---- ---- .1515A .1560 ---- ---- 365 ---- ---- ---- .1270A .1310 ---- ---- 370 ---- ---- ---- .1055A .1085 ---- ---- 375 ---- ---- ---- .0870A .0895 ---- ---- 380 ---- ---- ---- .0715A .0735 ---- ---- 385 ---- ---- ---- .0580A .0595 ---- ---- 390 ---- ---- ---- .0470A .0480 ---- ---- 395 ---- ---- ---- .0375A .0385 ---- ---- 400 ---- ---- ---- .0300A .0305 ---- ---- 405 ---- ---- ---- .0240A .0240 ---- ---- 410 ---- ---- ---- .0195A .0190 ---- ---- 415 ---- ---- ---- .0160A .0150 ---- ---- 420 ---- ---- ---- .0130A .0120 ---- ---- 425 ---- ---- ---- .0110A .0095 ---- ---- 430 ---- ---- ---- .0090A .0075 ---- ---- 435 ---- ---- ---- .0080A .0060 ---- ---- 440 ---- ---- ---- .0070A .0050 ---- ---- 445 ---- ---- ---- .0060A .0040 ---- ---- 450 ---- ---- ---- .0055A .0030 ---- ---- 455 ---- ---- ---- .0050A .0025 ---- ---- 460 ---- ---- ---- .0045A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H2M DEC22 Copper Weekly Monday Option - Week 2 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0020 UNCH .0020 320 ---- ---- ---- ---- .0025 -.0005 .0030 325 ---- ---- .0035A .0035A .0035 -.0010 .0045 330 ---- ---- .0045A .0045A .0050 -.0015 .0065 335 ---- ---- .0065A .0065A .0075 -.0025 .0100 340 ---- .0160B .0090A .0160B .0110 -.0040 .0150 345 ---- .0245B .0130A .0245B .0170 -.0055 .0225 350 ---- .0370B .0195A .0370B .0260 -.0080 .0340 355 ---- .0545B .0290A .0540B .0390 -.0105 .0495 360 ---- .0765B .0430A .0755B .0570 -.0135 .0705 365 ---- .1030B .0675A .1010B .0805 -.0155 .0960 370 ---- .1320B .0880A .1320B .1095 -.0180 .1275 375 ---- .1695B .1170A .1695B .1435 -.0200 .1635 14 380 ---- .2045B .1570A .1570A .1825 -.0210 .2035 385 ---- ---- .1970A .1970A .2250 -.0220 .2470 390 ---- ---- .2410A .2410A .2700 -.0230 .2930 395 ---- ---- ---- ---- .3170 -.0230 .3400 400 ---- ---- .3330A .3330A .3650 -.0230 .3880 405 ---- ---- ---- ---- .4135 -.0235 .4370 410 ---- ---- ---- ---- .4625 -.0235 .4860 415 ---- ---- ---- ---- .5115 -.0240 .5355 420 ---- ---- ---- ---- .5610 -.0240 .5850 425 ---- ---- ---- ---- .6110 -.0240 .6350 430 ---- ---- ---- ---- .6605 -.0240 .6845 435 ---- ---- ---- ---- .7105 -.0240 .7345 440 ---- ---- ---- ---- .7605 -.0240 .7845 445 ---- ---- ---- ---- .8105 -.0240 .8345 450 ---- ---- ---- ---- .8605 -.0240 .8845 455 ---- ---- ---- ---- .9105 -.0240 .9345 460 ---- ---- ---- ---- .9605 -.0240 .9845 465 ---- ---- ---- ---- 1.0105 -.0240 1.0345 470 ---- ---- ---- ---- 1.0605 -.0240 1.0845 475 ---- ---- ---- ---- 1.1105 -.0240 1.1345 480 ---- ---- ---- ---- 1.1605 -.0240 1.1845 485 ---- ---- ---- ---- 1.2105 -.0240 1.2345 H2M JAN23 Copper Weekly Monday Option - Week 2 PUT 260 ---- ---- ---- .0030A .0005 ---- ---- 265 ---- ---- ---- .0030A .0005 ---- ---- 270 ---- ---- ---- .0035A .0010 ---- ---- 275 ---- ---- ---- .0040A .0015 ---- ---- 280 ---- ---- ---- .0045A .0015 ---- ---- 285 ---- ---- ---- .0045A .0025 ---- ---- 290 ---- ---- ---- .0055A .0030 ---- ---- 295 ---- ---- ---- .0060A .0045 ---- ---- 300 ---- ---- ---- .0070A .0055 ---- ---- 305 ---- ---- ---- .0085A .0075 ---- ---- 310 ---- ---- ---- .0100A .0100 ---- ---- 315 ---- ---- ---- .0125A .0130 ---- ---- 320 ---- ---- ---- .0160A .0175 ---- ---- 325 ---- ---- ---- .0205A .0225 ---- ---- 330 ---- ---- ---- .0265A .0295 ---- ---- 335 ---- ---- ---- .0340A .0385 ---- ---- 340 ---- ---- ---- .0440A .0490 ---- ---- 345 ---- ---- ---- .0555A .0620 ---- ---- 350 .0715 .0775B .0715 .0705A .0775 ---- 25 ---- 355 ---- ---- ---- .0870A .0955 ---- ---- 360 ---- ---- ---- .1070A .1170 ---- ---- 365 ---- ---- ---- .1300A .1410 ---- ---- 370 ---- ---- ---- .1560A .1690 ---- ---- 375 ---- ---- ---- .1855A .2000 ---- ---- 380 ---- ---- ---- .2180A .2335 ---- ---- 385 ---- ---- ---- .2525A .2695 ---- ---- 390 ---- ---- ---- .2900A .3075 ---- ---- 395 ---- ---- ---- .4355A .3475 ---- ---- 400 ---- ---- ---- .3700A .3895 ---- ---- 405 ---- ---- ---- .5235A .4330 ---- ---- 410 ---- ---- ---- .5690A .4780 ---- ---- 415 ---- ---- ---- .6155A .5240 ---- ---- 420 ---- ---- ---- .5485A .5705 ---- ---- 425 ---- ---- ---- .7105A .6180 ---- ---- 430 ---- ---- ---- .6435A .6660 ---- ---- 435 ---- ---- ---- ---- .7145 ---- ---- 440 ---- ---- ---- .7405A .7635 ---- ---- 445 ---- ---- ---- ---- .8125 ---- ---- 450 ---- ---- ---- .8420A .8615 ---- ---- 455 ---- ---- ---- ---- .9110 ---- ---- 460 ---- ---- ---- ---- .9610 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 14 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.0395 +.0240 1.0155 265 ---- ---- ---- ---- .9895 +.0240 .9655 270 ---- ---- ---- ---- .9395 +.0240 .9155 275 ---- ---- ---- ---- .8895 +.0240 .8655 280 ---- ---- ---- ---- .8395 +.0240 .8155 285 ---- ---- ---- ---- .7895 +.0235 .7660 290 ---- ---- ---- ---- .7395 +.0235 .7160 295 ---- ---- ---- ---- .6895 +.0230 .6665 300 ---- ---- ---- ---- .6400 +.0235 .6165 305 ---- ---- ---- ---- .5900 +.0230 .5670 310 ---- ---- ---- ---- .5410 +.0230 .5180 315 ---- ---- ---- ---- .4915 +.0230 .4685 320 ---- .4755B ---- .4755B .4430 +.0230 .4200 325 ---- ---- ---- ---- .3945 +.0225 .3720 330 ---- .3785B ---- .3785B .3470 +.0220 .3250 335 ---- ---- ---- ---- .3005 +.0210 .2795 340 ---- .2855B .2270A .2270A .2555 +.0195 .2360 345 ---- .2255B .1875A .1875A .2125 +.0175 .1950 350 ---- .2000B .1510A .1510A .1730 +.0155 .1575 355 ---- .1615B .1150A .1150A .1370 +.0130 .1240 360 .1015 .1315B .0865A .1315B .1060 +.0110 2 .0950 365 ---- .1010B .0645A .0645A .0800 +.0090 .0710 6 370 ---- .0760B .0470A .0470A .0590 +.0070 .0520 375 ---- .0555B .0335A .0335A .0425 +.0055 .0370 380 ---- .0395B .0240A .0240A .0305 +.0040 .0265 385 ---- .0280B .0170A .0170A .0215 +.0030 .0185 390 ---- .0195B .0120A .0120A .0150 +.0020 .0130 395 ---- .0135B ---- .0135B .0105 +.0015 .0090 400 ---- .0095B ---- .0095B .0075 +.0010 .0065 10 405 ---- .0065B ---- .0065B .0050 +.0005 .0045 410 ---- .0040B ---- .0040B .0035 UNCH .0035 415 ---- ---- ---- ---- .0025 UNCH .0025 420 ---- ---- ---- ---- .0020 UNCH .0020 425 ---- ---- ---- ---- .0010 -.0005 .0015 430 ---- ---- ---- ---- .0010 UNCH .0010 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 UNCH .0005 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0005 -.0010 .0015 300 ---- ---- ---- ---- .0010 -.0010 .0020 305 ---- ---- ---- ---- .0010 -.0010 .0020 2 310 ---- ---- .0025A .0025A .0020 -.0010 .0030 315 ---- ---- .0030A .0030A .0025 -.0010 .0035 320 ---- ---- .0035A .0035A .0040 -.0010 .0050 2 325 ---- ---- .0045A .0045A .0055 -.0015 .0070 330 ---- ---- .0065A .0065A .0080 -.0020 .0100 335 ---- .0145B .0085A .0145B .0115 -.0025 .0140 10 340 ---- .0220B .0125A .0220B .0165 -.0040 .0205 10 345 ---- .0320B .0180A .0320B .0235 -.0065 .0300 350 ---- .0455B .0260A .0450B .0335 -.0090 .0425 355 ---- .0635B .0370A .0635B .0480 -.0110 .0590 360 .0720 .0865B .0470A .0725B .0665 -.0130 1 .0795 1 2 365 ---- .1140B .0715A .1130B .0905 -.0150 .1055 11 370 ---- .1410B .0975A .1410B .1195 -.0165 .1360 375 ---- .1780B .1265A .1780B .1530 -.0185 .1715 380 ---- .2180B .1665A .2170B .1905 -.0200 .2105 385 ---- ---- .2030A .2030A .2315 -.0210 .2525 390 ---- ---- .2455A .2455A .2750 -.0220 .2970 395 ---- ---- .3280A .3280A .3205 -.0225 .3430 400 ---- ---- .3370A .3370A .3675 -.0230 .3905 405 ---- ---- ---- ---- .4150 -.0235 .4385 410 ---- ---- ---- ---- .4635 -.0240 .4875 415 ---- ---- ---- ---- .5125 -.0240 .5365 420 ---- ---- .5300A .5300A .5615 -.0245 .5860 425 ---- ---- ---- ---- .6110 -.0245 .6355 430 ---- ---- ---- ---- .6610 -.0240 .6850 435 ---- ---- ---- ---- .7105 -.0240 .7345 440 ---- ---- ---- ---- .7605 -.0240 .7845 445 ---- ---- ---- ---- .8105 -.0240 .8345 450 ---- ---- ---- ---- .8605 -.0240 .8845 455 ---- ---- ---- ---- .9105 -.0240 .9345 460 ---- ---- ---- ---- .9605 -.0240 .9845 465 ---- ---- ---- ---- 1.0105 -.0240 1.0345 470 ---- ---- ---- ---- 1.0605 -.0240 1.0845 475 ---- ---- ---- ---- 1.1105 -.0240 1.1345 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 37 H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.0395 +.0240 1.0155 265 ---- ---- ---- ---- .9895 +.0240 .9655 270 ---- ---- ---- ---- .9395 +.0240 .9155 275 ---- ---- ---- ---- .8900 +.0240 .8660 280 ---- ---- ---- ---- .8400 +.0240 .8160 285 ---- ---- ---- ---- .7900 +.0235 .7665 290 ---- ---- ---- ---- .7405 +.0240 .7165 295 ---- ---- ---- ---- .6905 +.0235 .6670 300 ---- ---- ---- ---- .6410 +.0235 .6175 305 ---- ---- ---- ---- .5915 +.0235 .5680 310 ---- ---- ---- ---- .5420 +.0230 .5190 315 ---- ---- ---- ---- .4930 +.0230 .4700 320 ---- .4770B ---- .4770B .4440 +.0220 .4220 325 ---- ---- ---- ---- .3960 +.0215 .3745 330 ---- .3810B ---- .3810B .3490 +.0210 .3280 335 ---- ---- ---- ---- .3035 +.0200 .2835 340 ---- .2895B .2325A .2325A .2600 +.0190 .2410 345 ---- .2405B .1935A .1935A .2185 +.0170 .2015 350 ---- .2060B .1580A .1580A .1805 +.0155 .1650 355 ---- .1720B .1225A .1225A .1460 +.0135 .1325 360 ---- .1385B .0955A .0955A .1155 +.0115 .1040 365 ---- .1085B .0720A .0720A .0895 +.0095 .0800 370 ---- .0835B .0540A .0540A .0675 +.0075 .0600 22 375 ---- .0630B .0400A .0400A .0500 +.0055 .0445 380 ---- .0465B .0305A .0305A .0365 +.0040 .0325 1 385 ---- .0340B .0225A .0225A .0265 +.0030 .0235 390 ---- .0245B .0165A .0165A .0190 +.0020 .0170 20 395 ---- .0175B ---- .0175B .0135 +.0010 .0125 400 ---- .0125B ---- .0125B .0100 +.0010 .0090 405 ---- .0090B ---- .0090B .0075 +.0005 .0070 410 ---- .0060B ---- .0060B .0055 +.0005 .0050 415 ---- ---- ---- ---- .0040 UNCH .0040 420 ---- ---- ---- ---- .0030 UNCH .0030 425 ---- ---- ---- ---- .0025 UNCH .0025 430 ---- ---- ---- ---- .0020 UNCH .0020 435 ---- ---- ---- ---- .0015 UNCH .0015 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 -.0005 .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 UNCH .0005 265 ---- ---- ---- ---- .0005 -.0005 .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0010 -.0005 .0015 285 ---- ---- ---- ---- .0015 UNCH .0015 290 ---- ---- ---- ---- .0015 -.0005 .0020 295 ---- ---- ---- ---- .0020 -.0005 .0025 300 ---- ---- ---- ---- .0020 -.0005 .0025 305 ---- ---- .0030A .0030A .0025 -.0010 .0035 310 ---- ---- .0035A .0035A .0030 -.0010 .0040 315 ---- ---- .0040A .0040A .0040 -.0010 .0050 320 ---- ---- .0050A .0050A .0050 -.0020 .0070 325 ---- ---- .0065A .0065A .0070 -.0025 .0095 330 ---- ---- .0085A .0085A .0100 -.0030 .0130 335 ---- ---- .0115A .0115A .0145 -.0040 .0185 340 ---- ---- .0160A .0160A .0205 -.0055 .0260 1 345 ---- .0375B .0230A .0375B .0295 -.0065 .0360 350 ---- .0520B .0320A .0520B .0415 -.0080 .0495 1 355 ---- .0710B .0445A .0710B .0565 -.0105 .0670 360 ---- .0940B .0605A .0930B .0760 -.0125 .0885 365 ---- .1215B .0805A .1215B .0995 -.0145 .1140 370 ---- .1470B .1065A .1065A .1280 -.0165 .1445 375 ---- .1840B .1360A .1835B .1605 -.0180 .1785 380 ---- .2235B .1735A .2200B .1965 -.0200 .2165 385 ---- ---- .2085A .2085A .2365 -.0210 .2575 390 ---- ---- .2505A .2505A .2790 -.0220 .3010 395 ---- ---- ---- ---- .3235 -.0230 .3465 400 ---- ---- .3400A .3400A .3700 -.0230 .3930 405 ---- ---- ---- ---- .4170 -.0235 .4405 410 ---- ---- ---- ---- .4655 -.0235 .4890 415 ---- ---- ---- ---- .5140 -.0240 .5380 420 ---- ---- .5310A .5310A .5630 -.0240 .5870 425 ---- ---- ---- ---- .6125 -.0240 .6365 430 ---- ---- ---- ---- .6620 -.0240 .6860 435 ---- ---- ---- ---- .7115 -.0240 .7355 440 ---- ---- ---- ---- .7610 -.0240 .7850 445 ---- ---- ---- ---- .8110 -.0240 .8350 450 ---- ---- ---- ---- .8605 -.0240 .8845 455 ---- ---- ---- ---- .9105 -.0240 .9345 460 ---- ---- ---- ---- .9605 -.0240 .9845 465 ---- ---- ---- ---- 1.0105 -.0240 1.0345 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.0395 +.0240 1.0155 265 ---- ---- ---- ---- .9895 +.0240 .9655 270 ---- ---- ---- ---- .9395 +.0240 .9155 275 ---- ---- ---- ---- .8895 +.0240 .8655 280 ---- ---- ---- ---- .8400 +.0245 .8155 285 ---- ---- ---- ---- .7900 +.0240 .7660 290 ---- ---- ---- ---- .7405 +.0245 .7160 295 ---- ---- ---- ---- .6905 +.0240 .6665 300 ---- ---- ---- ---- .6410 +.0240 .6170 305 ---- ---- ---- ---- .5920 +.0245 .5675 310 ---- ---- ---- ---- .5425 +.0235 .5190 315 ---- ---- ---- ---- .4935 +.0235 .4700 320 ---- .4770B ---- .4770B .4450 +.0230 .4220 325 ---- ---- ---- ---- .3970 +.0220 .3750 330 ---- .3815B ---- .3815B .3500 +.0210 .3290 335 ---- ---- ---- ---- .3045 +.0200 .2845 340 ---- .2905B .2340A .2340A .2605 +.0180 .2425 345 ---- .2425B .1965A .1965A .2195 +.0165 .2030 350 ---- .2080B .1630A .1630A .1820 +.0150 .1670 355 ---- .1735B .1255A .1255A .1480 +.0130 .1350 360 ---- .1395B .0990A .0990A .1185 +.0115 .1070 365 ---- .1105B .0765A .0765A .0930 +.0095 .0835 370 ---- .0855B .0585A .0585A .0720 +.0075 .0645 375 ---- .0650B .0440A .0440A .0545 +.0055 .0490 380 ---- .0485B .0330A .0330A .0410 +.0045 .0365 385 ---- .0355B .0245A .0245A .0305 +.0030 .0275 390 ---- .0260B .0185A .0185A .0225 +.0025 .0200 395 ---- .0185B .0140A .0140A .0165 +.0015 .0150 400 ---- .0130B .0105A .0105A .0120 +.0010 .0110 405 ---- .0095B ---- .0095B .0085 +.0005 .0080 410 ---- .0065B ---- .0065B .0060 UNCH .0060 415 ---- ---- ---- ---- .0045 UNCH .0045 420 ---- ---- ---- ---- .0030 -.0005 .0035 425 ---- ---- ---- ---- .0025 UNCH .0025 430 ---- ---- ---- ---- .0015 -.0005 .0020 435 ---- ---- ---- ---- .0010 -.0005 .0015 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- .0010 +.0005 .0005 275 ---- ---- ---- ---- .0010 +.0005 .0005 280 ---- ---- ---- ---- .0010 +.0005 .0005 285 ---- ---- ---- ---- .0015 +.0005 .0010 290 ---- ---- ---- ---- .0015 UNCH .0015 295 ---- ---- ---- ---- .0020 +.0005 .0015 300 ---- ---- ---- ---- .0025 UNCH .0025 305 ---- ---- ---- ---- .0030 UNCH .0030 310 ---- ---- .0035A .0035A .0040 UNCH .0040 315 ---- ---- .0045A .0045A .0045 -.0010 .0055 320 ---- ---- .0055A .0055A .0060 -.0015 .0075 325 ---- ---- .0070A .0070A .0080 -.0020 .0100 330 ---- ---- .0095A .0095A .0110 -.0030 .0140 335 ---- ---- .0130A .0130A .0155 -.0040 .0195 340 ---- ---- .0180A .0180A .0215 -.0060 .0275 345 ---- .0390B .0250A .0390B .0305 -.0075 .0380 350 ---- .0535B .0345A .0530B .0425 -.0095 .0520 355 ---- .0725B .0470A .0720B .0585 -.0110 .0695 360 ---- .0955B .0635A .0955B .0790 -.0125 .0915 365 ---- .1230B .0840A .1230B .1035 -.0145 .1180 370 ---- .1500B .1115A .1495B .1325 -.0160 .1485 375 ---- .1870B .1395A .1865B .1650 -.0180 .1830 380 ---- .2255B .1755A .2245B .2015 -.0195 .2210 385 ---- ---- .2125A .2125A .2405 -.0210 .2615 390 ---- ---- .2525A .2525A .2825 -.0215 .3040 395 ---- ---- .3365A .3365A .3265 -.0225 .3490 400 ---- ---- .3410A .3410A .3720 -.0230 .3950 405 ---- ---- ---- ---- .4185 -.0235 .4420 410 ---- ---- ---- ---- .4660 -.0240 .4900 415 ---- ---- ---- ---- .5145 -.0235 .5380 420 ---- ---- .5315A .5315A .5630 -.0240 .5870 425 ---- ---- ---- ---- .6120 -.0240 .6360 430 ---- ---- ---- ---- .6615 -.0240 .6855 435 ---- ---- ---- ---- .7110 -.0240 .7350 440 ---- ---- ---- ---- .7605 -.0245 .7850 445 ---- ---- ---- ---- .8105 -.0240 .8345 450 ---- ---- ---- ---- .8605 -.0240 .8845 455 ---- ---- ---- ---- .9105 -.0240 .9345 460 ---- ---- ---- ---- .9605 -.0240 .9845 465 ---- ---- ---- ---- 1.0105 -.0240 1.0345 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.0395 +.0240 1.0155 265 ---- ---- ---- ---- .9895 +.0240 .9655 270 ---- ---- ---- ---- .9395 +.0240 .9155 275 ---- ---- ---- ---- .8895 +.0240 .8655 280 ---- ---- ---- ---- .8395 +.0240 .8155 285 ---- ---- ---- ---- .7895 +.0235 .7660 290 ---- ---- ---- ---- .7400 +.0240 .7160 295 ---- ---- ---- ---- .6905 +.0240 .6665 300 ---- ---- ---- ---- .6410 +.0235 .6175 305 ---- ---- ---- ---- .5915 +.0230 .5685 310 ---- .5635B ---- .5635B .5430 +.0230 .5200 315 ---- ---- ---- ---- .4945 +.0230 .4715 320 ---- .4775B ---- .4775B .4465 +.0220 .4245 325 ---- ---- ---- ---- .3995 +.0215 .3780 330 ---- .3830B ---- .3830B .3535 +.0210 .3325 335 ---- ---- ---- ---- .3085 +.0195 .2890 340 ---- .2935B .2375A .2375A .2660 +.0185 .2475 345 ---- .2420B .2000A .2000A .2255 +.0170 .2085 350 ---- .2120B .1680A .1680A .1875 +.0150 .1725 355 ---- .1780B .1310A .1310A .1535 +.0135 .1400 360 ---- .1450B .1040A .1040A .1235 +.0115 .1120 365 ---- .1155B .0820A .0820A .0975 +.0095 .0880 370 ---- .0905B .0635A .0635A .0760 +.0080 .0680 375 ---- .0700B .0485A .0485A .0580 +.0060 .0520 380 ---- .0535B .0370A .0370A .0440 +.0050 .0390 385 ---- .0405B .0280A .0280A .0330 +.0035 .0295 390 ---- .0300B .0210A .0210A .0245 +.0025 .0220 395 ---- .0220B .0160A .0160A .0185 +.0020 .0165 400 ---- .0160B ---- .0160B .0135 +.0010 .0125 405 ---- .0115B ---- .0115B .0100 +.0005 .0095 410 ---- .0080B ---- .0080B .0075 +.0005 .0070 415 ---- .0060B ---- .0060B .0055 UNCH .0055 420 ---- ---- ---- ---- .0040 UNCH .0040 425 ---- ---- ---- ---- .0030 UNCH .0030 430 ---- ---- ---- ---- .0020 -.0005 .0025 435 ---- ---- ---- ---- .0015 -.0005 .0020 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .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 UNCH .0005 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0010 -.0005 .0015 295 ---- ---- ---- ---- .0015 -.0005 .0020 300 ---- ---- ---- ---- .0020 -.0005 .0025 305 ---- ---- .0035A .0035A .0030 -.0010 .0040 310 ---- ---- .0040A .0040A .0040 -.0010 .0050 315 ---- ---- .0050A .0050A .0055 -.0015 .0070 320 ---- ---- .0060A .0060A .0075 -.0020 .0095 325 ---- ---- .0080A .0080A .0105 -.0025 .0130 330 ---- ---- .0110A .0110A .0145 -.0030 .0175 335 ---- ---- .0150A .0150A .0195 -.0045 .0240 340 ---- ---- .0205A .0205A .0265 -.0060 .0325 345 ---- ---- .0280A .0280A .0360 -.0070 .0430 350 ---- .0585B .0385A .0585B .0485 -.0085 .0570 355 ---- .0775B .0515A .0775B .0645 -.0105 .0750 360 ---- .1010B .0685A .1010B .0840 -.0125 .0965 365 ---- .1285B .0895A .1285B .1080 -.0145 .1225 370 ---- .1585B .1160A .1585B .1360 -.0160 .1520 375 ---- .1910B .1445A .1910B .1685 -.0175 .1860 380 ---- .2290B .1800A .1800A .2040 -.0190 .2230 385 ---- ---- .2160A .2160A .2430 -.0205 .2635 390 ---- ---- .2585A .2585A .2845 -.0215 .3060 395 ---- ---- .3400A .3400A .3280 -.0225 .3505 400 ---- ---- .3440A .3440A .3735 -.0230 .3965 405 ---- ---- ---- ---- .4200 -.0230 .4430 410 ---- ---- ---- ---- .4670 -.0240 .4910 415 ---- ---- ---- ---- .5150 -.0240 .5390 420 ---- ---- .5325A .5325A .5635 -.0245 .5880 425 ---- ---- ---- ---- .6125 -.0245 .6370 430 ---- ---- .6305A .6305A .6620 -.0240 .6860 435 ---- ---- ---- ---- .7115 -.0240 .7355 440 ---- ---- ---- ---- .7610 -.0240 .7850 445 ---- ---- ---- ---- .8105 -.0245 .8350 450 ---- ---- ---- ---- .8605 -.0240 .8845 455 ---- ---- ---- ---- .9105 -.0240 .9345 460 ---- ---- ---- ---- .9605 -.0240 .9845 465 ---- ---- ---- ---- 1.0105 -.0240 1.0345 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.0395 ---- ---- 265 ---- ---- ---- ---- .9895 +.0240 .9655 270 ---- ---- ---- ---- .9395 +.0235 .9160 275 ---- ---- ---- ---- .8895 +.0235 .8660 280 ---- ---- ---- ---- .8400 +.0235 .8165 285 ---- ---- ---- ---- .7900 +.0230 .7670 290 ---- ---- ---- ---- .7405 +.0230 .7175 295 ---- ---- ---- ---- .6910 +.0230 .6680 300 ---- ---- ---- ---- .6415 +.0230 .6185 305 ---- ---- ---- ---- .5925 +.0230 .5695 310 ---- .5760B ---- .5760B .5435 +.0225 .5210 315 ---- ---- ---- ---- .4950 +.0225 .4725 320 ---- .4785B ---- .4785B .4470 +.0220 .4250 325 ---- ---- ---- ---- .3995 +.0210 .3785 330 ---- .3845B ---- .3845B .3540 +.0205 .3335 335 ---- ---- ---- ---- .3100 +.0195 .2905 340 ---- .2960B ---- .2960B .2680 +.0185 .2495 345 ---- ---- ---- ---- .2285 +.0165 .2120 350 ---- .2155B ---- .2155B .1920 +.0150 .1770 355 ---- .1825B .1360A .1360A .1585 +.0130 .1455 360 ---- .1500B .1095A .1095A .1290 +.0115 .1175 365 ---- .1210B .0865A .0865A .1030 +.0095 .0935 370 ---- .0960B .0675A .0675A .0810 +.0080 .0730 375 ---- .0775B .0525A .0525A .0630 +.0065 .0565 380 ---- .0595B .0410A .0410A .0480 +.0055 .0425 385 ---- .0455B .0315A .0315A .0365 +.0045 .0320 390 ---- .0340B ---- .0340B .0275 +.0035 .0240 395 ---- .0255B ---- .0255B .0205 +.0025 .0180 400 ---- .0190B ---- .0190B .0155 +.0015 .0140 405 ---- .0140B ---- .0140B .0120 +.0015 .0105 410 ---- .0100B ---- .0100B .0090 +.0010 .0080 415 ---- .0075B ---- .0075B .0070 +.0005 .0065 420 ---- ---- ---- ---- .0050 UNCH .0050 425 ---- ---- ---- ---- .0040 UNCH .0040 430 ---- ---- ---- ---- .0030 -.0005 .0035 435 ---- ---- ---- ---- .0025 UNCH .0025 440 ---- ---- ---- ---- .0020 UNCH .0020 445 ---- ---- ---- ---- .0015 -.0005 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 PUT 260 ---- ---- ---- .0020A .0005 ---- ---- 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0010 -.0005 .0015 275 ---- ---- ---- ---- .0010 -.0005 .0015 280 ---- ---- ---- ---- .0015 -.0005 .0020 285 ---- ---- ---- ---- .0015 -.0010 .0025 290 ---- ---- .0025A .0025A .0020 -.0010 .0030 295 ---- ---- .0030A .0030A .0025 -.0010 .0035 300 ---- ---- .0030A .0030A .0030 -.0010 .0040 305 ---- ---- .0040A .0040A .0040 -.0010 .0050 310 ---- ---- .0045A .0045A .0050 -.0015 .0065 315 ---- ---- .0055A .0055A .0060 -.0020 .0080 320 ---- ---- .0075A .0075A .0080 -.0025 .0105 325 ---- ---- .0095A .0095A .0110 -.0025 .0135 330 ---- ---- .0130A .0130A .0150 -.0035 .0185 335 ---- ---- .0175A .0175A .0210 -.0045 .0255 340 ---- .0350B .0235A .0350B .0290 -.0055 .0345 345 ---- .0480B .0320A .0480B .0395 -.0070 .0465 350 ---- .0640B .0425A .0640B .0530 -.0090 .0620 355 ---- .0835B .0565A .0835B .0695 -.0105 .0800 360 ---- .1065B .0735A .1060B .0895 -.0130 .1025 365 ---- .1335B .0945A .1325B .1135 -.0145 .1280 370 ---- ---- .1260A .1260A .1415 -.0160 .1575 375 ---- ---- .1550A .1550A .1730 -.0175 .1905 380 ---- ---- .1875A .1875A .2080 -.0190 .2270 385 ---- ---- .2235A .2235A .2465 -.0195 .2660 390 ---- ---- .2620A .2620A .2875 -.0205 .3080 395 ---- ---- ---- ---- .3305 -.0215 .3520 400 ---- ---- .3460A .3460A .3755 -.0220 .3975 405 ---- ---- ---- ---- .4215 -.0225 .4440 410 ---- ---- ---- ---- .4685 -.0235 .4920 415 ---- ---- ---- ---- .5165 -.0235 .5400 420 ---- ---- .5330A .5330A .5645 -.0240 .5885 425 ---- ---- ---- ---- .6135 -.0240 .6375 430 ---- ---- .6305A .6305A .6625 -.0245 .6870 435 ---- ---- ---- ---- .7120 -.0240 .7360 440 ---- ---- ---- ---- .7615 -.0240 .7855 445 ---- ---- ---- ---- .8110 -.0245 .8355 450 ---- ---- ---- ---- .8610 -.0240 .8850 455 ---- ---- ---- ---- .9105 -.0245 .9350 460 ---- ---- ---- ---- .9605 -.0240 .9845 465 ---- ---- ---- ---- 1.0105 -.0240 1.0345 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 240 ---- ---- ---- ---- 1.2400 +.0240 1.2160 245 ---- ---- ---- ---- 1.1900 +.0240 1.1660 250 ---- ---- ---- ---- 1.1400 +.0240 1.1160 255 ---- ---- ---- ---- 1.0900 +.0240 1.0660 260 ---- ---- ---- ---- 1.0400 +.0240 1.0160 265 ---- ---- ---- ---- .9900 +.0240 .9660 270 ---- ---- ---- ---- .9400 +.0240 .9160 275 ---- ---- ---- ---- .8900 +.0240 .8660 280 ---- ---- ---- ---- .8400 +.0240 .8160 285 ---- ---- ---- ---- .7900 +.0240 .7660 290 ---- ---- ---- ---- .7400 +.0240 .7160 295 ---- ---- ---- ---- .6900 +.0240 .6660 300 ---- ---- ---- ---- .6400 +.0240 .6160 305 ---- ---- ---- ---- .5900 +.0240 .5660 310 ---- ---- ---- ---- .5400 +.0240 .5160 315 ---- ---- ---- ---- .4900 +.0240 .4660 320 ---- ---- ---- ---- .4400 +.0240 .4160 325 ---- ---- ---- ---- .3900 +.0240 .3660 330 ---- ---- ---- ---- .3400 +.0240 .3160 335 ---- ---- ---- ---- .2900 +.0240 .2660 340 ---- ---- ---- ---- .2400 +.0240 .2160 345 ---- ---- ---- ---- .1900 +.0225 .1675 350 ---- .1740B ---- .1740B .1400 +.0195 .1205 355 ---- .0805B .0695A .0695A .0920 +.0150 .0770 360 ---- .0865B .0330A .0330A .0495 +.0075 .0420 10 365 ---- .0480B .0140A .0140A .0185 -.0005 .0190 1 1 370 ---- .0215B .0055A .0055A .0050 -.0020 .0070 10 109 375 ---- .0080B .0020A .0075B .0010 -.0015 .0025 1 1 380 .0035 .0035 .0010A .0010A .0005 -.0005 3 .0010 10 10 385 ---- ---- ---- ---- .0005 UNCH .0005 390 ---- ---- ---- ---- .0005 UNCH .0005 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 3 22 133 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 ---- ---- ---- ---- .0005 UNCH .0005 3 3 345 ---- ---- .0015A .0015A .0005 -.0015 .0020 350 ---- ---- .0015A .0015A .0005 -.0045 .0050 2 5 355 ---- .0135B .0025A .0135B .0025 -.0090 .0115 10 360 ---- .0325B .0075A .0315B .0100 -.0165 .0265 6 6 365 ---- .0575B .0220A .0575B .0290 -.0245 .0535 2 370 ---- ---- .0445A .0445A .0655 -.0260 .0915 375 ---- ---- .0845A .0845A .1115 -.0255 .1370 380 ---- ---- .1295A .1295A .1605 -.0250 .1855 1 385 ---- ---- ---- ---- .2110 -.0240 .2350 390 ---- ---- ---- ---- .2610 -.0240 .2850 395 ---- ---- ---- ---- .3110 -.0240 .3350 400 ---- ---- ---- ---- .3610 -.0240 .3850 405 ---- ---- ---- ---- .4110 -.0240 .4350 410 ---- ---- ---- ---- .4610 -.0240 .4850 415 ---- ---- ---- ---- .5110 -.0240 .5350 420 ---- ---- ---- ---- .5610 -.0240 .5850 425 ---- ---- ---- ---- .6110 -.0240 .6350 430 ---- ---- ---- ---- .6610 -.0240 .6850 435 ---- ---- ---- ---- .7110 -.0240 .7350 440 ---- ---- ---- ---- .7610 -.0240 .7850 445 ---- ---- ---- ---- .8110 -.0240 .8350 450 ---- ---- ---- ---- .8610 -.0240 .8850 455 ---- ---- ---- ---- .9110 -.0240 .9350 460 ---- ---- ---- ---- .9610 -.0240 .9850 465 ---- ---- ---- ---- 1.0110 -.0240 1.0350 470 ---- ---- ---- ---- 1.0610 -.0240 1.0850 475 ---- ---- ---- ---- 1.1110 -.0240 1.1350 480 ---- ---- ---- ---- 1.1610 -.0240 1.1850 485 ---- ---- ---- ---- 1.2110 -.0240 1.2350 490 ---- ---- ---- ---- 1.2610 -.0240 1.2850 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 27 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.3895 +.0240 3.3655 050 ---- ---- ---- ---- 3.1395 +.0240 3.1155 075 ---- ---- ---- ---- 2.8895 +.0240 2.8655 100 ---- ---- ---- ---- 2.6395 +.0240 2.6155 125 ---- ---- ---- ---- 2.3895 +.0240 2.3655 150 ---- ---- ---- ---- 2.1395 +.0240 2.1155 175 ---- ---- ---- ---- 1.8895 +.0240 1.8655 200 ---- ---- ---- ---- 1.6395 +.0240 1.6155 220 ---- ---- ---- ---- 1.4395 +.0240 1.4155 225 ---- ---- ---- ---- 1.3895 +.0240 1.3655 230 ---- ---- ---- ---- 1.3395 +.0240 1.3155 235 ---- ---- ---- ---- 1.2895 +.0240 1.2655 240 ---- ---- ---- ---- 1.2395 +.0240 1.2155 245 ---- ---- ---- ---- 1.1895 +.0240 1.1655 250 ---- ---- ---- ---- 1.1395 +.0240 1.1155 255 ---- ---- ---- ---- 1.0895 +.0235 1.0660 260 ---- ---- ---- ---- 1.0395 +.0235 1.0160 265 ---- ---- ---- ---- .9895 +.0235 .9660 270 ---- ---- ---- ---- .9395 +.0235 .9160 275 ---- ---- ---- ---- .8895 +.0230 .8665 280 ---- ---- ---- ---- .8400 +.0235 .8165 285 ---- ---- ---- ---- .7900 +.0230 .7670 290 ---- ---- ---- ---- .7405 +.0235 .7170 295 ---- ---- ---- ---- .6910 +.0235 .6675 300 ---- ---- ---- ---- .6415 +.0230 .6185 305 ---- ---- ---- ---- .5925 +.0230 .5695 1 308 ---- ---- ---- ---- .5630 +.0230 .5400 309 ---- ---- ---- ---- .5530 +.0225 .5305 310 ---- .5770B ---- .5770B .5435 +.0225 .5210 311 ---- ---- ---- ---- .5335 +.0225 .5110 312 ---- ---- ---- ---- .5240 +.0225 .5015 313 ---- ---- ---- ---- .5145 +.0225 .4920 1 314 ---- ---- ---- ---- .5045 +.0220 .4825 315 ---- ---- ---- ---- .4950 +.0220 .4730 316 ---- ---- ---- ---- .4855 +.0220 .4635 317 ---- ---- ---- ---- .4755 +.0215 .4540 318 ---- ---- ---- ---- .4660 +.0215 .4445 319 ---- ---- ---- ---- .4565 +.0215 .4350 1 320 ---- .4800B ---- .4800B .4470 +.0215 .4255 321 ---- ---- ---- ---- .4375 +.0210 .4165 322 ---- ---- ---- ---- .4280 +.0210 .4070 323 ---- ---- ---- ---- .4185 +.0205 .3980 324 ---- ---- ---- ---- .4095 +.0210 .3885 325 ---- ---- ---- ---- .4000 +.0205 .3795 1 326 ---- ---- ---- ---- .3910 +.0205 .3705 327 ---- ---- ---- ---- .3815 +.0200 .3615 328 ---- ---- ---- ---- .3725 +.0195 .3530 1 329 ---- ---- ---- ---- .3635 +.0195 .3440 13 330 ---- .3865B ---- .3865B .3545 +.0195 .3350 331 ---- ---- ---- ---- .3460 +.0195 .3265 332 ---- ---- ---- ---- .3370 +.0190 .3180 333 ---- ---- ---- ---- .3285 +.0190 .3095 334 ---- ---- .2920A .2920A .3195 +.0185 .3010 10 335 ---- ---- .2840A .2840A .3110 +.0185 .2925 12 336 ---- .2850B .2760A .2760A .3025 +.0185 .2840 337 ---- .2860B .2685A .2685A .2945 +.0185 .2760 1 338 ---- .2885B .2605A .2605A .2860 +.0180 .2680 9 339 ---- .2935B .2515A .2515A .2780 +.0180 .2600 340 ---- .2985B .2445A .2445A .2700 +.0180 .2520 12 341 ---- .2850B .2370A .2370A .2620 +.0180 .2440 342 ---- .2800B .2295A .2295A .2540 +.0175 .2365 6 343 ---- .2735B .2220A .2220A .2460 +.0170 .2290 1 344 ---- .2655B .2145A .2145A .2385 +.0170 .2215 3 345 ---- .2560B .2070A .2070A .2310 +.0170 .2140 22 346 ---- .2480B .2005A .2005A .2235 +.0165 .2070 13 347 ---- .2405B .1935A .1935A .2160 +.0160 .2000 14 348 ---- .2330B .1865A .1865A .2090 +.0160 .1930 15 349 ---- .2265B .1820A .1820A .2020 +.0160 .1860 350 ---- .2195B .1735A .1735A .1950 +.0155 1 .1795 3 69 351 ---- .2120B .1625A .1625A .1880 +.0150 .1730 10 352 ---- .2050B .1565A .1565A .1815 +.0150 .1665 353 ---- .1980B .1505A .1505A .1745 +.0145 .1600 10 354 ---- .1930B .1435A .1435A .1680 +.0140 .1540 355 ---- .1860B .1380A .1380A .1620 +.0140 1 .1480 49 356 ---- .1795B .1325A .1325A .1555 +.0130 .1425 357 ---- .1725B .1270A .1270A .1495 +.0130 .1365 9 358 ---- .1660B .1215A .1215A .1435 +.0125 .1310 359 ---- .1600B .1165A .1165A .1380 +.0125 .1255 11 360 ---- .1540B .1115A .1115A .1320 +.0115 .1205 625 361 ---- .1480B .1065A .1065A .1270 +.0115 .1155 31 43 362 ---- .1425B .1020A .1020A .1215 +.0110 .1105 106 363 .1295 .1365B .0975A .1120A .1165 +.0110 50 .1055 50 49 364 ---- .1315B .0930A .0930A .1115 +.0105 .1010 10 365 .1110 .1260B .0890A .1025A .1065 +.0100 18 .0965 12 169 366 ---- .1205B .0850A .0850A .1015 +.0095 .0920 4 24 367 ---- .1155B .0810A .0810A .0970 +.0090 .0880 234 368 ---- .1100B .0770A .0770A .0930 +.0090 .0840 14 369 ---- .1050B .0735A .0735A .0885 +.0085 .0800 16 370 .0830 .1010B .0700A .0895B .0845 +.0080 1 .0765 2 222 371 ---- .0965B .0665A .0665A .0805 +.0080 .0725 34 372 ---- .0925B .0635A .0635A .0770 +.0080 .0690 4 373 ---- .0885B .0605A .0605A .0730 +.0070 .0660 4 374 ---- .0845B .0575A .0575A .0695 +.0070 .0625 375 .0750 .0805B .0545A .0640A .0665 +.0070 6 .0595 102 1071 376 .0660 .0770B .0520A .0640A .0630 +.0065 10 .0565 377 ---- .0735B .0495A .0495A .0600 +.0065 .0535 10 378 ---- .0700B .0470A .0470A .0570 +.0060 .0510 1 379 ---- .0670B .0445A .0445A .0540 +.0055 .0485 380 .0505 .0635B .0420A .0525A .0515 +.0055 18 .0460 4 170 381 ---- .0605B .0400A .0400A .0490 +.0055 .0435 7 382 ---- .0575B .0380A .0380A .0465 +.0050 .0415 10 383 ---- .0550B .0360A .0360A .0440 +.0050 .0390 384 ---- .0520B .0340A .0340A .0415 +.0045 .0370 385 .0495 .0495 .0325A .0385A .0395 +.0045 1 .0350 176 516 386 ---- .0470B .0310A .0310A .0375 +.0040 .0335 25 387 ---- .0445B .0290A .0290A .0355 +.0040 .0315 4 388 ---- .0425B .0275A .0275A .0335 +.0035 .0300 389 ---- .0405B .0260A .0260A .0320 +.0035 .0285 3 390 .0250 .0390 .0250 .0300A .0300 +.0030 222 .0270 103 210 391 ---- .0360B .0235A .0235A .0285 +.0030 .0255 5 11 392 ---- .0345B .0220A .0220A .0270 +.0030 .0240 21 25 393 ---- .0325B .0210A .0210A .0255 +.0025 .0230 41 41 394 ---- .0310B .0200A .0200A .0245 +.0030 .0215 20 20 395 ---- .0290B .0190A .0190A .0230 +.0025 15 .0205 9 120 396 ---- .0275B .0180A .0180A .0220 +.0025 .0195 5 6 397 ---- .0260B .0170A .0170A .0205 +.0020 .0185 4 10 398 ---- .0250B .0160A .0160A .0195 +.0020 .0175 10 11 399 ---- .0235B .0150A .0150A .0185 +.0020 .0165 5 46 400 .0205 .0225B .0145A .0170A .0175 +.0020 29 .0155 10 2003 401 ---- .0210B .0135A .0135A .0165 +.0020 .0145 5 10 402 ---- .0200B .0130A .0130A .0155 +.0015 .0140 25 30 403 ---- .0190B .0125A .0125A .0150 +.0020 .0130 4 19 404 ---- .0180B .0115A .0115A .0140 +.0015 .0125 15 405 ---- .0170B .0110A .0110A .0135 +.0020 .0115 49 406 ---- .0160B .0105A .0105A .0125 +.0015 .0110 10 407 ---- .0150B .0100A .0100A .0120 +.0015 .0105 15 408 ---- .0145B .0095A .0095A .0115 +.0015 .0100 409 ---- .0135B .0090A .0090A .0110 +.0015 .0095 410 ---- .0130B .0085A .0085A .0105 +.0015 .0090 1 80 415 ---- .0095B ---- .0095B .0080 +.0015 .0065 1 55 420 .0065 .0070B .0065 .0065 .0065 +.0015 1 .0050 877 425 ---- .0055B ---- .0055B .0050 +.0010 .0040 766 430 ---- .0045B ---- .0045B .0040 +.0010 10 .0030 57 435 ---- .0035B ---- .0035B .0035 +.0010 .0025 11 440 ---- .0025B ---- .0025B .0030 +.0010 2 .0020 1 1358 445 ---- ---- ---- ---- .0025 +.0005 .0020 28 450 ---- .0020B ---- .0020B .0020 +.0005 10 .0015 2 1359 455 ---- ---- ---- ---- .0015 UNCH .0015 5 460 .0010 .0010 .0010 .0010 .0015 +.0005 2 .0010 59 465 ---- ---- ---- ---- .0015 +.0005 .0010 121 470 ---- ---- ---- ---- .0010 UNCH .0010 9 475 ---- ---- ---- ---- .0010 UNCH .0010 23 480 ---- ---- ---- ---- .0010 +.0005 1 .0005 12 485 ---- ---- ---- ---- .0010 +.0005 .0005 1 490 ---- ---- ---- ---- .0010 +.0005 .0005 30 495 ---- ---- ---- ---- .0010 +.0005 2 .0005 3 500 ---- ---- ---- ---- .0005 UNCH .0005 10 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 1 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 10 530 ---- ---- ---- ---- .0005 UNCH .0005 2 535 ---- ---- ---- ---- .0005 UNCH .0005 540 ---- ---- ---- ---- .0005 UNCH .0005 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 16 555 ---- ---- ---- ---- .0005 UNCH .0005 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 1 600 ---- ---- ---- ---- .0005 UNCH .0005 12 625 ---- ---- ---- ---- .0005 UNCH .0005 2 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 6 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.3895 +.0240 3.3655 050 ---- ---- ---- ---- 3.1395 +.0240 3.1155 075 ---- ---- ---- ---- 2.8895 +.0240 2.8655 100 ---- ---- ---- ---- 2.6395 +.0240 2.6155 125 ---- ---- ---- ---- 2.3895 +.0240 2.3655 150 ---- ---- ---- ---- 2.1395 +.0240 2.1155 175 ---- ---- ---- ---- 1.8895 +.0240 1.8655 200 ---- ---- ---- ---- 1.6395 +.0240 1.6155 220 ---- ---- ---- ---- 1.4395 +.0240 1.4155 225 ---- ---- ---- ---- 1.3895 +.0240 1.3655 230 ---- ---- ---- ---- 1.3395 +.0240 1.3155 235 ---- ---- ---- ---- 1.2895 +.0240 1.2655 240 ---- ---- ---- ---- 1.2395 +.0235 1.2160 245 ---- ---- ---- ---- 1.1895 +.0235 1.1660 250 ---- ---- ---- ---- 1.1400 +.0235 1.1165 255 ---- ---- ---- ---- 1.0900 +.0230 1.0670 260 ---- ---- ---- ---- 1.0405 +.0230 1.0175 265 ---- ---- ---- ---- .9910 +.0230 .9680 270 ---- ---- ---- ---- .9420 +.0230 .9190 275 ---- ---- ---- ---- .8925 +.0230 .8695 280 ---- .8750B ---- .8750B .8435 +.0225 .8210 285 ---- ---- ---- ---- .7950 +.0230 .7720 290 ---- .7800B ---- .7800B .7465 +.0225 .7240 295 ---- ---- ---- ---- .6985 +.0220 .6765 300 ---- .6840B ---- .6840B .6515 +.0220 .6295 305 ---- ---- ---- ---- .6050 +.0215 .5835 310 ---- .5910B ---- .5910B .5595 +.0210 .5385 1 315 ---- ---- ---- ---- .5150 +.0200 .4950 316 ---- ---- ---- ---- .5065 +.0205 .4860 317 ---- ---- ---- ---- .4975 +.0200 .4775 318 ---- ---- ---- ---- .4890 +.0200 .4690 319 ---- ---- ---- ---- .4805 +.0200 .4605 320 ---- .5020B ---- .5015B .4720 +.0200 .4520 3 321 ---- ---- .4350A .4350A .4635 +.0195 .4440 322 ---- ---- .4270A .4270A .4550 +.0195 .4355 323 ---- ---- .4180A .4180A .4465 +.0190 .4275 324 ---- .4245B .4100A .4100A .4380 +.0190 .4190 325 ---- .4250B .4020A .4020A .4295 +.0185 .4110 1 326 ---- .4350B .3945A .3945A .4215 +.0185 .4030 327 ---- .4335B .3865A .3865A .4135 +.0185 .3950 328 ---- .4280B .3785A .3785A .4050 +.0180 .3870 329 ---- .4245B .3710A .3710A .3970 +.0175 .3795 330 ---- .4175B .3630A .3630A .3890 +.0175 .3715 331 ---- .4085B .3560A .3560A .3815 +.0175 .3640 332 ---- .4010B .3485A .3485A .3735 +.0170 .3565 333 ---- .3930B .3410A .3410A .3655 +.0165 .3490 334 ---- .3850B .3340A .3340A .3580 +.0165 .3415 335 ---- .3770B .3265A .3265A .3505 +.0165 .3340 10 336 ---- .3690B .3190A .3190A .3430 +.0165 .3265 337 ---- .3610B .3115A .3115A .3355 +.0160 .3195 338 ---- .3535B .3045A .3045A .3280 +.0160 .3120 1 339 ---- .3460B .2975A .2975A .3210 +.0160 .3050 340 ---- .3395B .2910A .2910A .3140 +.0160 .2980 18 341 ---- .3320B .2845A .2845A .3070 +.0160 .2910 8 342 ---- .3245B .2775A .2775A .3000 +.0155 .2845 343 ---- .3175B .2710A .2710A .2930 +.0155 .2775 344 ---- .3105B .2645A .2645A .2860 +.0150 .2710 1 345 ---- .3035B .2600A .2600A .2795 +.0150 .2645 10 346 ---- .2965B .2540A .2540A .2725 +.0145 .2580 23 347 ---- .2895B .2410A .2410A .2660 +.0140 .2520 348 ---- .2825B .2355A .2355A .2600 +.0145 .2455 9 349 ---- .2760B .2290A .2290A .2535 +.0140 .2395 8 350 ---- .2695B .2235A .2235A .2470 +.0135 .2335 1 7 351 ---- .2625B .2175A .2175A .2410 +.0135 .2275 352 ---- .2600B .2105A .2105A .2350 +.0130 .2220 353 ---- .2535B .2050A .2050A .2290 +.0130 .2160 354 ---- .2475B .1995A .1995A .2230 +.0125 .2105 355 ---- .2410B .1940A .1940A .2175 +.0125 .2050 1 356 ---- .2350B .1890A .1890A .2115 +.0120 .1995 357 ---- .2290B .1835A .1835A .2060 +.0120 .1940 358 ---- .2230B .1785A .1785A .2005 +.0120 .1885 359 ---- .2175B .1735A .1735A .1950 +.0115 .1835 360 ---- .2115B .1685A .1685A .1900 +.0115 .1785 1 4 361 ---- .2060B .1640A .1640A .1845 +.0115 .1730 362 ---- .2005B .1590A .1590A .1795 +.0115 .1680 363 ---- .1950B .1545A .1545A .1745 +.0115 .1630 364 ---- .1900B .1500A .1500A .1695 +.0110 .1585 14 365 ---- .1845B .1455A .1455A .1645 +.0105 .1540 246 366 ---- .1795B .1415A .1415A .1600 +.0105 .1495 367 ---- .1745B .1375A .1375A .1550 +.0100 .1450 368 ---- .1695B .1330A .1330A .1505 +.0100 .1405 3 20 369 ---- .1650B .1290A .1290A .1460 +.0095 .1365 10 370 .1390 .1600B .1250A .1470B .1420 +.0095 20 .1325 30 81 371 ---- .1555B .1215A .1215A .1375 +.0090 .1285 10 372 ---- .1510B .1175A .1175A .1335 +.0090 .1245 11 373 ---- .1465B .1140A .1140A .1295 +.0085 .1210 374 ---- .1420B .1105A .1105A .1255 +.0085 .1170 375 ---- .1380B .1070A .1070A .1215 +.0080 .1135 15 376 ---- .1340B .1040A .1040A .1175 +.0075 .1100 377 ---- .1300B .1005A .1005A .1140 +.0070 .1070 378 ---- .1260B .0975A .0975A .1105 +.0070 .1035 379 ---- .1220B .0945A .0945A .1070 +.0065 .1005 14 380 ---- .1185B .0915A .0915A .1035 +.0065 .0970 40 381 ---- .1145B .0885A .0885A .1005 +.0065 .0940 10 382 ---- .1110B .0855A .0855A .0975 +.0065 .0910 68 383 ---- .1075B .0825A .0825A .0940 +.0055 .0885 10 384 ---- .1040B .0800A .0800A .0915 +.0060 .0855 10 385 ---- .1010B .0775A .0775A .0885 +.0060 200 .0825 13 386 ---- .0975B .0750A .0750A .0855 +.0055 .0800 1 387 ---- .0945B .0725A .0725A .0830 +.0055 .0775 11 388 ---- .0915B .0700A .0700A .0800 +.0050 .0750 389 ---- .0885B .0675A .0675A .0775 +.0050 .0725 3 390 ---- .0860B .0655A .0655A .0750 +.0050 .0700 1 23 391 ---- .0830B .0635A .0635A .0725 +.0050 .0675 392 ---- .0805B .0610A .0610A .0700 +.0050 .0650 1 1 393 ---- .0780B .0590A .0590A .0680 +.0050 .0630 394 ---- .0755B .0570A .0570A .0655 +.0045 .0610 395 ---- .0730B .0550A .0550A .0635 +.0045 .0590 396 ---- .0705B .0535A .0535A .0610 +.0040 .0570 397 ---- .0680B .0515A .0515A .0590 +.0040 .0550 398 ---- .0660B .0500A .0500A .0570 +.0040 .0530 399 ---- .0635B .0480A .0480A .0550 +.0040 .0510 10 400 .0600 .0615B .0465A .0615B .0530 +.0035 1 .0495 423 401 ---- .0595B .0450A .0450A .0515 +.0040 .0475 402 ---- .0575B .0430A .0430A .0495 +.0035 .0460 51 403 ---- .0555B .0415A .0415A .0475 +.0035 .0440 404 ---- .0535B .0405A .0405A .0460 +.0035 .0425 405 ---- .0515B .0390A .0390A .0445 +.0035 200 .0410 108 406 ---- .0495B .0375A .0375A .0430 +.0035 .0395 407 ---- .0480B .0360A .0360A .0415 +.0030 .0385 408 ---- .0465B .0350A .0350A .0400 +.0030 .0370 409 ---- .0445B .0335A .0335A .0385 +.0030 .0355 10 410 ---- .0430B .0325A .0325A .0370 +.0025 .0345 2 415 .0310 .0360B .0270A .0315B .0310 +.0025 3 .0285 14 420 ---- .0300B .0230A .0230A .0260 +.0020 .0240 10 425 ---- .0250B .0190A .0190A .0215 +.0015 1 .0200 10 430 ---- .0205B .0160A .0160A .0180 +.0015 .0165 1 31 435 ---- .0170B .0135A .0135A .0150 +.0010 .0140 440 ---- .0140B .0115A .0115A .0130 +.0010 .0120 11 77 445 ---- .0120B ---- .0120B .0110 +.0010 .0100 23 450 ---- .0100B ---- .0100B .0095 +.0010 .0085 52 455 ---- .0080B ---- .0080B .0080 +.0005 .0075 10 460 .0060 .0070B .0060 .0060 .0070 +.0005 1 .0065 465 ---- .0060B ---- .0060B .0060 +.0005 .0055 1 4 470 ---- ---- ---- ---- .0055 +.0005 .0050 2 475 ---- ---- ---- ---- .0045 UNCH .0045 480 ---- ---- ---- ---- .0040 UNCH .0040 485 ---- ---- ---- ---- .0035 UNCH .0035 1 490 ---- ---- ---- ---- .0035 UNCH .0035 25 495 ---- ---- ---- ---- .0030 UNCH .0030 20 500 ---- ---- ---- ---- .0025 UNCH .0025 4 505 ---- ---- ---- ---- .0025 UNCH .0025 510 ---- ---- ---- ---- .0025 UNCH .0025 13 515 ---- ---- ---- ---- .0020 UNCH .0020 520 ---- ---- ---- ---- .0020 UNCH .0020 1 525 ---- ---- ---- ---- .0015 -.0005 .0020 1 530 ---- ---- ---- ---- .0015 UNCH .0015 1 535 ---- ---- ---- ---- .0015 UNCH .0015 540 ---- ---- ---- ---- .0015 UNCH .0015 545 ---- ---- ---- ---- .0015 UNCH .0015 550 ---- ---- ---- ---- .0010 -.0005 .0015 555 ---- ---- ---- ---- .0010 UNCH .0010 3 560 ---- ---- ---- ---- .0010 UNCH .0010 565 ---- ---- ---- ---- .0010 UNCH .0010 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0010 UNCH .0010 580 ---- ---- ---- ---- .0010 UNCH .0010 585 ---- ---- ---- ---- .0010 UNCH .0010 2 600 ---- ---- ---- ---- .0005 -.0005 .0010 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.3895 +.0240 3.3655 050 ---- ---- ---- ---- 3.1395 +.0240 3.1155 075 ---- ---- ---- ---- 2.8895 +.0240 2.8655 100 ---- ---- ---- ---- 2.6395 +.0240 2.6155 125 ---- ---- ---- ---- 2.3895 +.0240 2.3655 150 ---- ---- ---- ---- 2.1395 +.0240 2.1155 175 ---- ---- ---- ---- 1.8895 +.0240 1.8655 5 200 ---- ---- ---- ---- 1.6395 +.0240 1.6155 1 220 ---- ---- ---- ---- 1.4395 +.0240 1.4155 225 ---- ---- ---- ---- 1.3895 +.0240 1.3655 230 ---- ---- ---- ---- 1.3400 +.0240 1.3160 235 ---- ---- ---- ---- 1.2900 +.0240 1.2660 240 ---- ---- ---- ---- 1.2405 +.0240 1.2165 245 ---- ---- ---- ---- 1.1910 +.0240 1.1670 250 ---- ---- ---- ---- 1.1415 +.0240 1.1175 255 ---- ---- ---- ---- 1.0925 +.0240 1.0685 260 ---- ---- ---- ---- 1.0430 +.0235 1.0195 265 ---- ---- ---- ---- .9940 +.0230 .9710 270 ---- .9795B ---- .9795B .9455 +.0230 .9225 2 275 ---- ---- ---- ---- .8975 +.0230 .8745 280 ---- .8830B ---- .8830B .8500 +.0230 .8270 285 ---- ---- ---- ---- .8025 +.0220 .7805 290 ---- .7880B ---- .7880B .7560 +.0220 .7340 295 ---- ---- ---- ---- .7105 +.0220 .6885 300 ---- .6965B ---- .6965B .6650 +.0210 .6440 305 ---- ---- ---- ---- .6210 +.0205 .6005 310 ---- .6080B ---- .6080B .5775 +.0195 .5580 315 ---- ---- .5080A .5080A .5355 +.0190 .5165 320 ---- .5240B .4680A .4680A .4950 +.0185 .4765 4 325 ---- .4825B .4305A .4305A .4555 +.0175 .4380 330 ---- .4450B .3940A .3940A .4180 +.0170 .4010 335 ---- .4075B .3590A .3590A .3815 +.0155 .3660 11 340 ---- .3720B .3260A .3260A .3475 +.0150 .3325 76 341 ---- .3650B .3195A .3195A .3405 +.0145 .3260 342 ---- .3580B .3155A .3155A .3340 +.0145 .3195 343 ---- .3515B .3070A .3070A .3275 +.0140 .3135 344 ---- .3445B .2970A .2970A .3215 +.0145 .3070 345 ---- .3380B .2905A .2905A .3150 +.0140 .3010 29 346 ---- .3315B .2845A .2845A .3085 +.0135 .2950 347 ---- .3250B .2785A .2785A .3025 +.0135 .2890 348 ---- .3185B .2730A .2730A .2965 +.0135 .2830 349 ---- .3125B .2670A .2670A .2905 +.0130 .2775 350 .2955 .3070 .2615A .2800A .2845 +.0130 4 .2715 1 64 351 ---- .3040B .2550A .2550A .2785 +.0125 .2660 352 ---- .2980B .2495A .2495A .2730 +.0125 .2605 353 ---- .2920B .2440A .2440A .2670 +.0120 .2550 354 ---- .2860B .2390A .2390A .2615 +.0120 .2495 355 ---- .2800B .2340A .2340A .2560 +.0120 .2440 356 .2490 .2745B .2285A .2575B .2505 +.0115 20 .2390 357 ---- .2685B .2235A .2235A .2455 +.0120 .2335 358 ---- .2630B .2185A .2185A .2400 +.0115 .2285 359 ---- .2575B .2140A .2140A .2350 +.0115 .2235 360 .2380 .2520B .2090A .2520B .2295 +.0110 3 .2185 2 29 361 ---- .2465B .2045A .2045A .2245 +.0105 .2140 362 ---- .2415B .1995A .1995A .2195 +.0105 .2090 363 ---- .2360B .1950A .1950A .2150 +.0105 .2045 364 ---- .2310B .1905A .1905A .2100 +.0105 1 .1995 365 ---- .2260B .1865A .1865A .2055 +.0105 .1950 325 325 366 ---- .2210B .1820A .1820A .2005 +.0100 .1905 367 ---- .2160B .1775A .1775A .1960 +.0095 .1865 368 ---- .2115B .1735A .1735A .1915 +.0095 .1820 369 ---- .2065B .1695A .1695A .1870 +.0090 .1780 370 ---- .2020B .1655A .1655A .1830 +.0095 .1735 1086 371 ---- .1975B .1615A .1615A .1785 +.0090 .1695 372 ---- .1930B .1575A .1575A .1745 +.0090 .1655 373 ---- .1885B .1540A .1540A .1705 +.0085 .1620 374 ---- .1840B .1505A .1505A .1665 +.0085 .1580 375 ---- .1800B .1465A .1465A .1625 +.0085 .1540 1354 376 ---- .1755B .1430A .1430A .1585 +.0080 .1505 377 ---- .1715B .1395A .1395A .1550 +.0080 .1470 378 ---- .1675B .1360A .1360A .1510 +.0075 .1435 379 ---- .1635B .1330A .1330A .1475 +.0075 .1400 380 ---- .1600B .1295A .1295A .1440 +.0075 .1365 22 381 ---- .1560B .1265A .1265A .1405 +.0075 .1330 382 ---- .1520B .1235A .1235A .1370 +.0070 .1300 383 ---- .1485B .1200A .1200A .1335 +.0070 .1265 385 ---- .1415B .1140A .1140A .1270 +.0065 .1205 138 390 ---- .1250B .1005A .1005A .1120 +.0060 .1060 1619 395 ---- .1095B .0880A .0880A .0980 +.0050 45 .0930 316 400 .0965 .0965 .0770A .0845A .0860 +.0045 103 .0815 102 2688 405 ---- .0845B .0675A .0675A .0750 +.0040 .0710 17 410 ---- .0735B .0585A .0585A .0655 +.0040 .0615 899 415 ---- .0640B .0510A .0510A .0570 +.0035 .0535 7 420 .0525 .0555B .0440A .0530B .0490 +.0025 2 .0465 1005 425 ---- .0480B .0385A .0385A .0425 +.0025 .0400 2089 430 .0415 .0415 .0330A .0415B .0370 +.0025 12 .0345 14 435 ---- .0355B .0290A .0290A .0320 +.0020 .0300 4 792 440 ---- .0305B .0250A .0250A .0275 +.0015 200 .0260 200 2005 445 ---- .0265B .0220A .0220A .0240 +.0015 .0225 325 335 450 ---- .0225B .0190A .0190A .0210 +.0015 45 .0195 5 2276 455 ---- .0195B .0165A .0165A .0185 +.0015 .0170 10 460 ---- .0170B .0145A .0145A .0160 +.0010 100 .0150 100 101 465 ---- .0145B ---- .0145B .0140 +.0010 .0130 1 470 ---- .0130B ---- .0130B .0125 +.0010 .0115 342 475 ---- .0110B ---- .0110B .0110 +.0005 .0105 6 966 480 ---- .0100B ---- .0100B .0100 +.0005 .0095 818 485 ---- ---- ---- ---- .0085 UNCH .0085 3 490 ---- ---- ---- ---- .0080 +.0005 .0075 14 495 ---- .0070B ---- .0070B .0070 +.0005 .0065 500 ---- ---- ---- ---- .0065 +.0005 .0060 1 505 ---- ---- ---- ---- .0055 UNCH .0055 510 ---- ---- ---- ---- .0050 UNCH .0050 515 ---- ---- ---- ---- .0045 UNCH .0045 520 ---- ---- ---- ---- .0040 UNCH .0040 1 525 ---- ---- ---- ---- .0040 UNCH .0040 530 ---- ---- ---- ---- .0035 UNCH .0035 535 ---- ---- ---- ---- .0030 UNCH .0030 540 ---- ---- ---- ---- .0030 UNCH .0030 8 545 ---- ---- ---- ---- .0025 UNCH .0025 550 ---- ---- ---- ---- .0025 UNCH .0025 25 555 ---- ---- ---- ---- .0020 UNCH .0020 560 ---- ---- ---- ---- .0020 UNCH .0020 565 ---- ---- ---- ---- .0020 UNCH .0020 570 ---- ---- ---- ---- .0015 -.0005 .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 ---- ---- ---- ---- 3.3885 +.0265 3.3620 050 ---- ---- ---- ---- 3.1385 +.0265 3.1120 075 ---- ---- ---- ---- 2.8885 +.0265 2.8620 100 ---- ---- ---- ---- 2.6385 +.0265 2.6120 125 ---- ---- ---- ---- 2.3885 +.0265 2.3620 150 ---- ---- ---- ---- 2.1385 +.0265 2.1120 175 ---- ---- ---- ---- 1.8885 +.0265 1.8620 200 ---- ---- ---- ---- 1.6385 +.0265 1.6120 220 ---- ---- ---- ---- 1.4385 +.0260 1.4125 225 ---- ---- ---- ---- 1.3890 +.0265 1.3625 230 ---- ---- ---- ---- 1.3395 +.0265 1.3130 235 ---- ---- ---- ---- 1.2900 +.0260 1.2640 240 ---- ---- ---- ---- 1.2410 +.0260 1.2150 245 ---- ---- ---- ---- 1.1920 +.0260 1.1660 250 ---- 1.1740B ---- 1.1740B 1.1430 +.0255 1.1175 255 ---- ---- ---- ---- 1.0945 +.0255 1.0690 260 ---- 1.0770B ---- 1.0770B 1.0465 +.0255 1.0210 265 ---- ---- ---- ---- .9985 +.0250 .9735 270 ---- .9815B ---- .9815B .9510 +.0245 .9265 275 ---- ---- ---- ---- .9040 +.0235 .8805 280 ---- .8880B ---- .8880B .8580 +.0235 .8345 285 ---- ---- ---- ---- .8125 +.0230 .7895 290 ---- .7970B ---- .7970B .7680 +.0230 .7450 295 ---- ---- ---- ---- .7240 +.0225 .7015 300 ---- .7095B ---- .7095B .6810 +.0220 .6590 305 ---- ---- ---- ---- .6395 +.0215 .6180 310 ---- .6255B ---- .6255B .5985 +.0210 .5775 315 ---- ---- ---- ---- .5590 +.0205 .5385 320 ---- .5455B ---- .5455B .5205 +.0195 .5010 325 ---- ---- ---- ---- .4835 +.0190 .4645 330 ---- .4710B ---- .4710B .4480 +.0180 .4300 335 ---- .4355B ---- .4355B .4140 +.0175 .3965 6 340 ---- .4020B ---- .4020B .3815 +.0165 .3650 16 345 ---- .3700B ---- .3700B .3505 +.0155 .3350 350 ---- .3445B .2970A .2970A .3215 +.0150 .3065 19 355 ---- .3160B .2710A .2710A .2940 +.0135 .2805 17 360 ---- .2890B .2470A .2470A .2685 +.0130 .2555 365 ---- .2640B .2245A .2245A .2445 +.0120 .2325 10 370 ---- .2405B .2035A .2035A .2225 +.0110 .2115 375 ---- .2185B .1840A .1840A .2015 +.0100 .1915 380 ---- .1985B .1660A .1660A .1825 +.0090 .1735 42 385 ---- .1795B .1495A .1495A .1650 +.0085 .1565 13 390 ---- .1625B .1350A .1350A .1490 +.0080 .1410 395 ---- .1465B .1210A .1210A .1340 +.0070 .1270 400 ---- .1315B .1090A .1090A .1205 +.0065 289 .1140 265 761 405 ---- .1180B .0975A .0975A .1080 +.0060 .1020 410 ---- .1060B .0875A .0875A .0970 +.0060 .0910 10 415 ---- .0945B .0785A .0785A .0865 +.0050 .0815 25 125 420 ---- .0845B .0705A .0705A .0775 +.0050 .0725 4 425 ---- .0755B .0625A .0625A .0690 +.0045 .0645 502 430 ---- .0675B .0560A .0560A .0615 +.0040 .0575 435 ---- .0600B .0495A .0495A .0545 +.0035 .0510 15 440 ---- .0530B .0440A .0440A .0485 +.0030 .0455 445 ---- .0470B .0395A .0395A .0435 +.0030 .0405 450 ---- .0420B .0350A .0350A .0385 +.0025 289 .0360 265 767 455 ---- .0370B .0310A .0310A .0345 +.0025 .0320 460 ---- .0330B .0280A .0280A .0310 +.0025 .0285 25 125 465 ---- .0290B .0250A .0250A .0275 +.0020 .0255 470 ---- .0255B .0220A .0220A .0245 +.0020 .0225 10 475 ---- .0230B .0200A .0200A .0220 +.0015 .0205 587 480 ---- .0200B ---- .0200B .0200 +.0020 .0180 1 485 ---- .0180B .0160A .0160A .0180 +.0015 .0165 490 ---- .0160B ---- .0160B .0165 +.0020 .0145 495 ---- .0145B ---- .0145B .0150 +.0020 .0130 10 500 ---- .0130B ---- .0130B .0135 +.0015 .0120 2 9 505 ---- .0115B ---- .0115B .0120 +.0010 .0110 510 ---- .0105B ---- .0105B .0110 +.0010 .0100 515 ---- .0095B ---- .0095B .0100 +.0010 .0090 10 520 ---- .0085B ---- .0085B .0095 +.0015 .0080 525 ---- .0080B ---- .0080B .0085 +.0010 .0075 530 ---- ---- ---- ---- .0080 +.0010 .0070 1 535 ---- ---- ---- ---- .0075 +.0010 .0065 540 ---- ---- ---- ---- .0070 +.0010 .0060 545 .0065 .0065 .0065 .0065 .0065 +.0010 10 .0055 550 ---- ---- ---- ---- .0060 +.0010 .0050 1 555 ---- .0050B ---- .0050B .0055 +.0010 .0045 200 560 ---- ---- ---- ---- .0055 +.0010 .0045 1 565 ---- ---- ---- ---- .0050 +.0010 .0040 10 570 ---- ---- ---- ---- .0045 +.0005 .0040 575 ---- ---- ---- ---- .0045 +.0010 .0035 580 ---- ---- ---- ---- .0040 +.0005 .0035 600 ---- ---- ---- ---- .0035 +.0010 .0025 1 625 ---- ---- ---- ---- .0030 +.0010 .0020 650 ---- ---- ---- ---- .0025 +.0010 .0015 675 ---- ---- ---- ---- .0020 +.0005 .0015 700 ---- ---- ---- ---- .0020 +.0010 .0010 725 ---- ---- ---- ---- .0015 +.0005 .0010 750 ---- ---- ---- ---- .0015 +.0005 .0010 775 ---- ---- ---- ---- .0015 +.0005 .0010 800 ---- ---- ---- ---- .0015 +.0005 .0010 8 825 ---- ---- ---- ---- .0015 +.0005 .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.3885 +.0265 3.3620 050 ---- ---- ---- ---- 3.1385 +.0265 3.1120 075 ---- ---- ---- ---- 2.8885 +.0265 2.8620 100 ---- ---- ---- ---- 2.6385 +.0265 2.6120 125 ---- ---- ---- ---- 2.3885 +.0265 2.3620 150 ---- ---- ---- ---- 2.1385 +.0265 2.1120 175 ---- ---- ---- ---- 1.8885 +.0265 1.8620 200 ---- ---- ---- ---- 1.6385 +.0265 1.6120 220 ---- ---- ---- ---- 1.4390 +.0260 1.4130 225 ---- ---- ---- ---- 1.3895 +.0260 1.3635 230 ---- ---- ---- ---- 1.3400 +.0255 1.3145 235 ---- ---- ---- ---- 1.2910 +.0255 1.2655 240 ---- 1.2735B ---- 1.2735B 1.2425 +.0255 1.2170 245 ---- ---- ---- ---- 1.1935 +.0245 1.1690 250 ---- 1.1765B ---- 1.1765B 1.1455 +.0245 1.1210 255 ---- ---- ---- ---- 1.0980 +.0245 1.0735 260 ---- 1.0810B ---- 1.0810B 1.0505 +.0240 1.0265 265 ---- ---- ---- ---- 1.0040 +.0240 .9800 270 ---- .9875B ---- .9875B .9575 +.0235 .9340 275 ---- ---- ---- ---- .9120 +.0230 .8890 280 ---- .8960B ---- .8960B .8670 +.0230 .8440 285 ---- ---- ---- ---- .8230 +.0225 .8005 290 ---- .8080B ---- .8080B .7795 +.0220 .7575 295 ---- ---- ---- ---- .7370 +.0215 .7155 300 ---- .7230B ---- .7230B .6955 +.0215 .6740 305 ---- ---- ---- ---- .6550 +.0210 .6340 310 ---- .6415B ---- .6415B .6155 +.0205 .5950 315 ---- ---- ---- ---- .5770 +.0195 .5575 320 ---- .5645B ---- .5645B .5405 +.0195 .5210 325 ---- .5270B ---- .5270B .5045 +.0185 .4860 330 ---- .4925B ---- .4925B .4705 +.0180 .4525 335 ---- .4585B ---- .4585B .4375 +.0170 .4205 340 ---- .4260B ---- .4260B .4065 +.0165 .3900 345 ---- .3955B ---- .3955B .3765 +.0155 .3610 350 ---- .3705B .3235A .3235A .3480 +.0150 .3330 355 ---- .3425B .2980A .2980A .3215 +.0140 .3075 4 360 ---- .3160B .2740A .2740A .2960 +.0130 .2830 365 ---- .2915B .2520A .2520A .2725 +.0125 .2600 4 370 ---- .2680B .2310A .2310A .2505 +.0120 .2385 5 375 ---- .2460B .2115A .2115A .2295 +.0110 .2185 380 ---- .2260B .1935A .1935A .2100 +.0100 .2000 385 ---- .2070B .1765A .1765A .1920 +.0090 .1830 2 390 ---- .1890B .1610A .1610A .1755 +.0085 .1670 9 395 ---- .1730B .1470A .1470A .1600 +.0080 .1520 9 400 ---- .1575B .1335A .1335A .1460 +.0075 .1385 405 ---- .1435B .1215A .1215A .1330 +.0070 .1260 410 ---- .1310B .1105A .1105A .1210 +.0065 .1145 415 ---- .1190B .1005A .1005A .1100 +.0060 .1040 420 ---- .1080B .0915A .0915A .1000 +.0055 .0945 2 425 ---- .0980B .0830A .0830A .0905 +.0050 .0855 430 ---- .0885B .0755A .0755A .0825 +.0050 .0775 435 ---- .0805B .0685A .0685A .0745 +.0040 .0705 440 ---- .0725B .0620A .0620A .0680 +.0045 .0635 445 ---- .0655B .0560A .0560A .0615 +.0040 .0575 450 ---- .0595B .0510A .0510A .0560 +.0040 .0520 455 ---- .0535B .0460A .0460A .0505 +.0030 .0475 460 ---- .0485B .0420A .0420A .0460 +.0030 .0430 14 465 ---- .0435B .0380A .0380A .0415 +.0025 .0390 470 ---- .0395B .0345A .0345A .0380 +.0030 .0350 475 ---- .0355B .0315A .0315A .0345 +.0025 .0320 480 ---- .0320B .0285A .0285A .0310 +.0020 .0290 485 ---- .0290B .0260A .0260A .0285 +.0020 .0265 490 ---- .0265B ---- .0265B .0260 +.0020 .0240 495 ---- .0240B ---- .0235B .0235 +.0015 .0220 500 .0205 .0215B .0205 .0210B .0215 +.0015 2 .0200 26 505 ---- .0195B ---- .0190B .0195 +.0010 .0185 10 510 ---- .0180B ---- .0175B .0180 +.0015 .0165 515 ---- .0165B ---- .0165B .0165 +.0010 .0155 520 ---- .0150B ---- .0145B .0150 +.0010 .0140 525 ---- .0135B ---- ---- .0140 +.0010 .0130 530 ---- .0125B ---- ---- .0130 +.0010 .0120 535 ---- .0115B ---- ---- .0120 +.0010 .0110 540 ---- ---- ---- ---- .0110 +.0005 .0105 545 ---- ---- ---- ---- .0100 +.0005 .0095 550 ---- ---- ---- ---- .0095 +.0005 .0090 555 ---- ---- ---- ---- .0085 UNCH .0085 560 ---- ---- ---- ---- .0080 +.0005 .0075 565 ---- ---- ---- ---- .0075 +.0005 .0070 10 570 ---- ---- ---- ---- .0070 UNCH .0070 575 ---- ---- ---- ---- .0065 UNCH .0065 580 ---- ---- ---- ---- .0060 UNCH .0060 600 ---- ---- ---- ---- .0050 UNCH .0050 625 ---- ---- ---- ---- .0040 UNCH .0040 650 ---- ---- ---- ---- .0030 UNCH .0030 675 ---- ---- ---- ---- .0025 UNCH .0025 700 ---- ---- ---- ---- .0020 -.0005 .0025 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0015 -.0005 .0020 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.3865 +.0265 3.3600 050 ---- ---- ---- ---- 3.1365 +.0265 3.1100 075 ---- ---- ---- ---- 2.8865 +.0265 2.8600 100 ---- ---- ---- ---- 2.6365 +.0265 2.6100 125 ---- ---- ---- ---- 2.3865 +.0265 2.3600 150 ---- ---- ---- ---- 2.1365 +.0265 2.1100 175 ---- ---- ---- ---- 1.8865 +.0265 1.8600 200 ---- ---- ---- ---- 1.6365 +.0265 1.6100 220 ---- ---- ---- ---- 1.4380 +.0260 1.4120 225 ---- ---- ---- ---- 1.3890 +.0255 1.3635 230 ---- ---- ---- ---- 1.3405 +.0255 1.3150 235 ---- ---- ---- ---- 1.2920 +.0255 1.2665 240 ---- 1.2715B ---- 1.2715B 1.2440 +.0250 1.2190 245 ---- ---- ---- ---- 1.1960 +.0250 1.1710 250 ---- 1.1755B ---- 1.1755B 1.1485 +.0245 1.1240 255 ---- ---- ---- ---- 1.1015 +.0240 1.0775 260 ---- 1.0820B ---- 1.0820B 1.0550 +.0240 1.0310 265 ---- ---- ---- ---- 1.0090 +.0235 .9855 270 ---- .9905B ---- .9905B .9635 +.0230 .9405 275 ---- ---- ---- ---- .9190 +.0225 .8965 280 ---- .9015B ---- .9015B .8750 +.0220 .8530 285 ---- ---- ---- ---- .8320 +.0215 .8105 290 ---- .8160B ---- .8160B .7900 +.0210 .7690 295 ---- ---- ---- ---- .7490 +.0210 .7280 300 ---- .7335B ---- .7335B .7090 +.0205 .6885 305 ---- ---- ---- ---- .6700 +.0200 .6500 310 ---- .6550B ---- .6550B .6320 +.0195 .6125 315 ---- ---- ---- ---- .5955 +.0190 .5765 320 ---- .5810B ---- .5810B .5600 +.0185 .5415 325 ---- .5455B ---- .5455B .5260 +.0180 .5080 330 ---- .5115B ---- .5115B .4930 +.0170 .4760 335 ---- .4790B ---- .4790B .4615 +.0165 .4450 340 ---- .4475B ---- .4475B .4315 +.0160 .4155 345 ---- .4175B ---- .4175B .4025 +.0155 .3870 350 ---- .3955B .3515A .3515A .3750 +.0150 .3600 355 ---- .3685B .3265A .3265A .3490 +.0145 .3345 8 360 ---- .3425B .3025A .3025A .3240 +.0135 .3105 365 ---- .3180B .2805A .2805A .3005 +.0125 .2880 370 ---- .2950B .2595A .2595A .2785 +.0120 .2665 375 ---- .2735B .2400A .2400A .2575 +.0110 .2465 380 ---- .2530B .2215A .2215A .2380 +.0105 .2275 2 385 ---- .2340B .2045A .2045A .2200 +.0100 .2100 390 ---- .2160B .1885A .1885A .2030 +.0095 .1935 1 395 ---- .1995B .1740A .1740A .1870 +.0085 .1785 400 ---- .1840B .1605A .1605A .1725 +.0085 .1640 9 405 ---- .1695B .1475A .1475A .1590 +.0080 .1510 410 ---- .1560B .1360A .1360A .1465 +.0075 .1390 14 415 ---- .1435B .1250A .1250A .1350 +.0070 .1280 420 ---- .1320B .1155A .1155A .1240 +.0065 .1175 3 425 ---- .1215B .1060A .1060A .1140 +.0060 .1080 430 ---- .1115B .0975A .0975A .1050 +.0055 .0995 1 435 ---- .1025B .0900A .0900A .0965 +.0050 .0915 440 ---- .0940B .0825A .0825A .0890 +.0050 .0840 25 445 ---- .0865B .0760A .0760A .0820 +.0045 .0775 450 ---- .0795B .0700A .0700A .0750 +.0040 .0710 2 455 ---- .0725B .0645A .0645A .0690 +.0035 .0655 460 ---- .0665B .0595A .0595A .0635 +.0035 .0600 465 ---- .0610B .0550A .0550A .0585 +.0030 .0555 470 ---- .0560B .0505A .0505A .0540 +.0030 .0510 475 ---- .0515B ---- .0510B .0495 +.0030 .0465 480 ---- .0475B ---- .0470B .0455 +.0025 .0430 485 ---- .0435B ---- .0435B .0420 +.0025 .0395 490 ---- .0400B ---- .0400B .0385 +.0020 .0365 495 ---- .0365B ---- .0365B .0355 +.0020 .0335 500 ---- .0340B ---- .0340B .0325 +.0015 .0310 505 ---- .0310B ---- .0310B .0300 +.0010 .0290 510 ---- .0285B ---- .0285B .0280 +.0015 .0265 515 ---- .0265B ---- .0265B .0260 +.0010 .0250 520 ---- .0245B ---- .0245B .0240 +.0010 .0230 10 525 ---- .0225B ---- .0225B .0225 +.0010 .0215 530 ---- .0210B ---- .0210B .0205 +.0005 .0200 535 ---- .0195B ---- .0190B .0195 +.0010 .0185 540 ---- .0180B ---- .0180B .0180 +.0005 .0175 17 545 ---- ---- ---- ---- .0170 +.0005 .0165 550 ---- ---- ---- ---- .0155 UNCH .0155 555 ---- ---- ---- ---- .0145 UNCH .0145 560 ---- ---- ---- ---- .0140 +.0005 .0135 565 ---- ---- ---- ---- .0130 UNCH .0130 570 ---- ---- ---- ---- .0120 UNCH .0120 11 575 ---- ---- ---- ---- .0115 UNCH .0115 580 ---- ---- ---- ---- .0110 UNCH .0110 600 ---- ---- ---- ---- .0085 -.0005 .0090 625 ---- ---- ---- ---- .0070 UNCH .0070 650 ---- ---- ---- ---- .0055 -.0005 .0060 675 ---- ---- ---- ---- .0045 -.0005 .0050 700 ---- ---- ---- ---- .0040 -.0005 .0045 725 ---- ---- ---- ---- .0035 -.0005 .0040 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0020 -.0010 .0030 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.3865 +.0265 3.3600 050 ---- ---- ---- ---- 3.1365 +.0265 3.1100 075 ---- ---- ---- ---- 2.8865 +.0265 2.8600 100 ---- ---- ---- ---- 2.6365 +.0265 2.6100 125 ---- ---- ---- ---- 2.3865 +.0265 2.3600 150 ---- ---- ---- ---- 2.1365 +.0265 2.1100 175 ---- ---- ---- ---- 1.8865 +.0265 1.8600 200 ---- ---- ---- ---- 1.6365 +.0265 1.6100 220 ---- ---- ---- ---- 1.4385 +.0250 1.4135 225 ---- ---- ---- ---- 1.3895 +.0240 1.3655 230 ---- ---- ---- ---- 1.3415 +.0240 1.3175 235 ---- ---- ---- ---- 1.2935 +.0240 1.2695 240 ---- 1.2720B ---- 1.2720B 1.2460 +.0235 1.2225 245 ---- ---- ---- ---- 1.1990 +.0235 1.1755 250 ---- 1.1775B ---- 1.1775B 1.1525 +.0235 1.1290 255 ---- ---- ---- ---- 1.1065 +.0235 1.0830 260 ---- 1.0855B ---- 1.0855B 1.0610 +.0230 1.0380 265 ---- ---- ---- ---- 1.0160 +.0225 .9935 270 ---- .9960B ---- .9960B .9720 +.0225 .9495 275 ---- ---- ---- ---- .9285 +.0220 .9065 280 ---- .9095B ---- .9095B .8860 +.0220 .8640 285 ---- ---- ---- ---- .8445 +.0215 .8230 290 ---- .8260B ---- .8260B .8040 +.0215 .7825 295 ---- ---- ---- ---- .7640 +.0210 .7430 300 ---- .7460B ---- .7460B .7250 +.0205 .7045 305 ---- ---- ---- ---- .6875 +.0200 .6675 310 ---- .6700B ---- .6700B .6505 +.0195 .6310 315 ---- .6060B ---- .6060B .6145 +.0185 .5960 320 ---- .5980B ---- .5980B .5800 +.0180 .5620 325 ---- .5635B ---- .5635B .5465 +.0175 .5290 330 ---- .5305B ---- .5305B .5140 +.0165 .4975 335 ---- .4990B ---- .4990B .4830 +.0155 .4675 340 ---- .4685B ---- .4685B .4535 +.0150 .4385 345 ---- .4390B ---- .4390B .4255 +.0150 .4105 350 ---- .4200B .3765A .3765A .3985 +.0140 .3845 20 355 ---- .3935B .3515A .3515A .3730 +.0135 .3595 360 ---- .3680B .3285A .3285A .3490 +.0135 .3355 5 365 ---- .3440B .3065A .3065A .3260 +.0130 .3130 370 ---- .3215B .2855A .2855A .3045 +.0125 .2920 375 ---- .3000B .2660A .2660A .2840 +.0120 .2720 380 ---- .2795B .2475A .2475A .2645 +.0110 .2535 385 ---- .2605B .2305A .2305A .2460 +.0100 .2360 390 ---- .2425B .2145A .2145A .2290 +.0095 .2195 395 ---- .2255B .1990A .1990A .2130 +.0090 .2040 400 ---- .2100B .1850A .1850A .1980 +.0085 .1895 40 405 ---- .1950B .1720A .1720A .1840 +.0080 .1760 410 ---- .1810B .1595A .1595A .1710 +.0075 .1635 415 ---- .1680B .1485A .1485A .1585 +.0070 .1515 420 ---- .1560B .1375A .1375A .1475 +.0070 .1405 425 ---- .1450B .1280A .1280A .1365 +.0060 .1305 430 ---- .1345B .1185A .1185A .1270 +.0060 .1210 435 ---- .1245B .1100A .1100A .1180 +.0055 .1125 440 ---- .1155B .1025A .1025A .1095 +.0050 .1045 445 ---- .1070B .0950A .0950A .1015 +.0050 .0965 450 ---- .0995B .0885A .0885A .0945 +.0045 .0900 20 455 ---- .0920B .0820A .0820A .0875 +.0040 .0835 460 ---- .0855B .0765A .0765A .0815 +.0040 .0775 465 ---- .0790B .0710A .0710A .0755 +.0035 .0720 470 ---- .0735B .0660A .0660A .0705 +.0035 .0670 475 ---- .0680B .0615A .0615A .0655 +.0035 .0620 10 480 ---- .0630B .0575A .0575A .0605 +.0025 .0580 485 ---- .0585B ---- .0585B .0565 +.0030 .0535 490 ---- .0545B ---- .0545B .0525 +.0025 .0500 495 ---- .0505B ---- .0505B .0490 +.0025 .0465 500 ---- .0470B ---- .0470B .0455 +.0020 .0435 6 505 ---- .0440B ---- .0440B .0425 +.0020 .0405 510 ---- .0410B ---- .0410B .0395 +.0020 .0375 515 ---- .0380B ---- .0380B .0370 +.0015 .0355 520 ---- .0355B ---- .0355B .0345 +.0015 .0330 525 ---- .0330B ---- .0325B .0325 +.0015 .0310 530 ---- .0310B ---- .0310B .0305 +.0015 .0290 535 ---- .0290B ---- .0290B .0285 +.0010 .0275 540 ---- .0270B ---- .0270B .0265 +.0010 .0255 545 ---- .0255B ---- .0250B .0250 +.0005 .0245 550 ---- .0240B ---- .0235B .0235 +.0005 .0230 1 555 ---- .0225B ---- .0225B .0225 +.0010 .0215 560 ---- .0210B ---- .0210B .0210 +.0005 .0205 565 ---- .0200B ---- .0200B .0200 +.0005 .0195 570 ---- ---- ---- ---- .0190 +.0005 .0185 575 ---- ---- ---- ---- .0180 +.0005 .0175 580 ---- ---- ---- ---- .0170 UNCH .0170 600 ---- ---- ---- ---- .0140 UNCH .0140 625 ---- ---- ---- ---- .0110 UNCH .0110 650 ---- ---- ---- ---- .0090 UNCH .0090 675 ---- ---- ---- ---- .0070 -.0005 .0075 700 ---- ---- ---- ---- .0060 -.0005 .0065 725 ---- ---- ---- ---- .0050 -.0005 .0055 750 ---- ---- ---- ---- .0045 -.0005 .0050 775 ---- ---- ---- ---- .0040 -.0005 .0045 800 ---- ---- ---- ---- .0035 -.0005 .0040 825 ---- ---- ---- ---- .0030 -.0005 .0035 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.3845 +.0270 3.3575 050 ---- ---- ---- ---- 3.1345 +.0270 3.1075 075 ---- ---- ---- ---- 2.8845 +.0270 2.8575 100 ---- ---- ---- ---- 2.6345 +.0270 2.6075 125 ---- ---- ---- ---- 2.3845 +.0270 2.3575 150 ---- ---- ---- ---- 2.1345 +.0270 2.1075 175 ---- ---- ---- ---- 1.8845 +.0270 1.8575 200 ---- ---- ---- ---- 1.6345 +.0265 1.6080 220 ---- ---- ---- ---- 1.4375 +.0255 1.4120 225 ---- ---- ---- ---- 1.3885 +.0245 1.3640 230 ---- ---- ---- ---- 1.3405 +.0240 1.3165 235 ---- ---- ---- ---- 1.2930 +.0240 1.2690 240 ---- 1.2695B ---- 1.2695B 1.2455 +.0235 1.2220 245 ---- ---- ---- ---- 1.1990 +.0230 1.1760 250 ---- 1.1765B ---- 1.1765B 1.1530 +.0225 1.1305 255 ---- ---- ---- ---- 1.1080 +.0225 1.0855 260 ---- 1.0860B ---- 1.0860B 1.0635 +.0225 1.0410 265 ---- ---- ---- ---- 1.0200 +.0225 .9975 270 ---- .9985B ---- .9985B .9775 +.0225 .9550 275 ---- ---- ---- ---- .9355 +.0225 .9130 280 ---- .9140B ---- .9140B .8945 +.0230 .8715 285 ---- ---- ---- ---- .8540 +.0225 .8315 290 ---- .8330B ---- .8330B .8145 +.0225 .7920 295 ---- ---- ---- ---- .7760 +.0225 .7535 300 ---- .7550B ---- .7550B .7385 +.0220 .7165 305 ---- ---- ---- ---- .7015 +.0215 .6800 310 ---- .6805B ---- .6805B .6655 +.0210 .6445 315 ---- .6450B ---- .6450B .6305 +.0205 .6100 320 ---- .6105B ---- .6105B .5970 +.0200 .5770 325 ---- .5770B ---- .5770B .5640 +.0190 .5450 330 ---- .5445B ---- .5445B .5320 +.0180 .5140 335 ---- .5135B ---- .5135B .5015 +.0170 .4845 340 ---- .4835B ---- .4835B .4720 +.0160 .4560 345 ---- .4550B ---- .4550B .4435 +.0145 .4290 350 ---- .4275B ---- .4275B .4165 +.0135 .4030 5 355 ---- .4010B ---- .4010B .3905 +.0125 .3780 360 ---- .3760B ---- .3760B .3655 +.0110 .3545 365 ---- .3525B ---- .3525B .3420 +.0095 .3325 370 ---- .3300B ---- .3300B .3200 +.0090 .3110 375 ---- .3085B ---- .3085B .2990 +.0075 .2915 380 ---- .2885B ---- .2885B .2795 +.0070 .2725 385 ---- .2695B ---- .2695B .2610 +.0060 .2550 390 ---- .2520B ---- .2520B .2435 +.0055 .2380 395 ---- .2355B ---- .2355B .2270 +.0045 .2225 400 ---- .2195B ---- .2190B .2120 +.0040 .2080 4 405 ---- .2050B ---- .2050B .1975 +.0035 .1940 410 ---- .1915B ---- .1915B .1840 +.0030 .1810 415 ---- .1785B ---- .1785B .1715 +.0025 .1690 420 ---- .1665B ---- .1665B .1600 +.0020 .1580 425 ---- .1550B ---- .1550B .1490 +.0015 .1475 430 ---- .1445B ---- .1445B .1390 +.0015 .1375 435 ---- .1345B ---- .1345B .1295 +.0015 .1280 440 ---- .1250B ---- .1250B .1210 +.0015 .1195 445 ---- .1160B ---- .1160B .1125 +.0010 .1115 450 ---- .1080B ---- .1080B .1050 +.0010 .1040 455 ---- .1005B ---- .1005B .0975 +.0005 .0970 460 ---- .0930B ---- .0930B .0910 +.0005 .0905 465 ---- .0865B ---- .0865B .0850 +.0010 .0840 470 ---- .0800B ---- .0800B .0790 +.0005 .0785 475 ---- .0745B ---- .0745B .0735 +.0005 .0730 480 ---- .0690B ---- .0690B .0685 +.0005 .0680 485 ---- .0640B ---- .0640B .0640 +.0005 .0635 490 ---- ---- ---- ---- .0600 +.0010 .0590 495 ---- ---- ---- ---- .0560 +.0010 .0550 500 ---- ---- ---- ---- .0520 +.0005 .0515 505 ---- ---- ---- ---- .0485 +.0005 .0480 510 ---- ---- ---- ---- .0455 +.0010 .0445 515 ---- ---- ---- ---- .0425 +.0010 .0415 520 ---- ---- ---- ---- .0400 +.0010 .0390 525 ---- ---- ---- ---- .0375 +.0010 .0365 530 ---- ---- ---- ---- .0350 +.0010 .0340 535 ---- ---- ---- ---- .0330 +.0010 .0320 540 ---- ---- ---- ---- .0310 +.0010 .0300 545 ---- ---- ---- ---- .0290 +.0010 .0280 550 ---- ---- ---- ---- .0275 +.0010 .0265 555 ---- ---- ---- ---- .0260 +.0015 .0245 560 ---- ---- ---- ---- .0245 +.0010 .0235 565 ---- ---- ---- ---- .0230 +.0010 .0220 570 ---- ---- ---- ---- .0220 +.0015 .0205 575 ---- ---- ---- ---- .0205 +.0010 .0195 580 ---- ---- ---- ---- .0195 +.0010 .0185 600 ---- ---- ---- ---- .0160 +.0010 .0150 625 ---- ---- ---- ---- .0130 +.0010 .0120 650 ---- ---- ---- ---- .0105 +.0005 .0100 675 ---- ---- ---- ---- .0090 +.0005 .0085 700 ---- ---- ---- ---- .0080 +.0005 .0075 725 ---- ---- ---- ---- .0070 +.0005 .0065 750 ---- ---- ---- ---- .0065 +.0005 .0060 775 ---- ---- ---- ---- .0060 UNCH .0060 800 ---- ---- ---- ---- .0055 UNCH .0055 825 ---- ---- ---- ---- .0055 UNCH .0055 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.3845 +.0270 3.3575 050 ---- ---- ---- ---- 3.1345 +.0270 3.1075 075 ---- ---- ---- ---- 2.8845 +.0270 2.8575 100 ---- ---- ---- ---- 2.6345 +.0270 2.6075 125 ---- ---- ---- ---- 2.3845 +.0270 2.3575 150 ---- ---- ---- ---- 2.1345 +.0270 2.1075 175 ---- ---- ---- ---- 1.8845 +.0270 1.8575 200 ---- ---- ---- ---- 1.6360 +.0265 1.6095 220 ---- ---- ---- ---- 1.4430 +.0260 1.4170 225 ---- ---- ---- ---- 1.3960 +.0260 1.3700 230 ---- ---- ---- ---- 1.3490 +.0260 1.3230 235 ---- ---- ---- ---- 1.3025 +.0260 1.2765 240 ---- ---- ---- ---- 1.2565 +.0260 1.2305 245 ---- ---- ---- ---- 1.2105 +.0255 1.1850 250 ---- ---- ---- ---- 1.1655 +.0255 1.1400 255 ---- ---- ---- ---- 1.1210 +.0255 1.0955 260 ---- ---- ---- ---- 1.0770 +.0250 1.0520 265 ---- ---- ---- ---- 1.0335 +.0250 1.0085 270 ---- ---- ---- ---- .9905 +.0245 .9660 275 ---- ---- ---- ---- .9485 +.0240 .9245 280 ---- ---- ---- ---- .9070 +.0235 .8835 285 ---- ---- ---- ---- .8660 +.0225 .8435 290 ---- ---- ---- ---- .8265 +.0220 .8045 295 ---- ---- ---- ---- .7875 +.0210 .7665 300 ---- ---- ---- ---- .7495 +.0200 .7295 305 ---- ---- ---- ---- .7130 +.0190 .6940 310 ---- ---- ---- ---- .6775 +.0185 .6590 315 ---- ---- ---- ---- .6430 +.0170 .6260 320 ---- ---- ---- ---- .6095 +.0160 .5935 325 ---- ---- ---- ---- .5775 +.0150 .5625 330 ---- ---- ---- ---- .5470 +.0145 .5325 335 ---- ---- ---- ---- .5175 +.0140 .5035 340 ---- ---- ---- ---- .4890 +.0130 .4760 345 ---- ---- ---- ---- .4620 +.0130 .4490 350 ---- ---- ---- ---- .4360 +.0120 .4240 355 ---- ---- ---- ---- .4115 +.0120 .3995 360 ---- ---- ---- ---- .3880 +.0115 .3765 365 ---- ---- ---- ---- .3655 +.0110 .3545 370 ---- ---- ---- ---- .3440 +.0105 .3335 375 ---- ---- ---- ---- .3235 +.0100 .3135 380 ---- ---- ---- ---- .3045 +.0100 .2945 385 ---- ---- ---- ---- .2860 +.0090 .2770 390 ---- ---- ---- ---- .2685 +.0085 .2600 395 ---- ---- ---- ---- .2515 +.0075 .2440 400 ---- ---- ---- ---- .2360 +.0065 .2295 405 ---- ---- ---- ---- .2210 +.0060 .2150 410 ---- ---- ---- ---- .2075 +.0055 .2020 415 ---- ---- ---- ---- .1940 +.0045 .1895 420 ---- ---- ---- ---- .1815 +.0035 .1780 425 ---- ---- ---- ---- .1700 +.0030 .1670 430 ---- ---- ---- ---- .1590 +.0025 .1565 435 ---- ---- ---- ---- .1490 +.0020 .1470 440 ---- ---- ---- ---- .1390 +.0010 .1380 445 ---- ---- ---- ---- .1300 +.0005 .1295 450 ---- ---- ---- ---- .1215 UNCH .1215 455 ---- ---- ---- ---- .1140 UNCH .1140 460 ---- ---- ---- ---- .1065 -.0005 .1070 465 ---- ---- ---- ---- .0995 -.0010 .1005 470 ---- ---- ---- ---- .0935 -.0010 .0945 475 ---- ---- ---- ---- .0875 -.0010 .0885 480 ---- ---- ---- ---- .0820 -.0010 .0830 485 ---- ---- ---- ---- .0765 -.0015 .0780 490 ---- ---- ---- ---- .0720 -.0015 .0735 495 ---- ---- ---- ---- .0675 -.0015 .0690 500 ---- ---- ---- ---- .0635 -.0010 .0645 505 ---- ---- ---- ---- .0595 -.0015 .0610 510 ---- ---- ---- ---- .0560 -.0010 .0570 515 ---- ---- ---- ---- .0525 -.0010 .0535 520 ---- ---- ---- ---- .0495 -.0010 .0505 525 ---- ---- ---- ---- .0465 -.0010 .0475 530 ---- ---- ---- ---- .0435 -.0010 .0445 535 ---- ---- ---- ---- .0410 -.0010 .0420 540 ---- ---- ---- ---- .0390 -.0005 .0395 545 ---- ---- ---- ---- .0365 -.0005 .0370 550 ---- ---- ---- ---- .0345 -.0005 .0350 555 ---- ---- ---- ---- .0325 -.0005 .0330 560 ---- ---- ---- ---- .0310 UNCH .0310 565 ---- ---- ---- ---- .0290 -.0005 .0295 570 ---- ---- ---- ---- .0275 UNCH .0275 575 ---- ---- ---- ---- .0260 UNCH .0260 580 ---- ---- ---- ---- .0245 UNCH .0245 600 ---- ---- ---- ---- .0200 +.0005 .0195 625 ---- ---- ---- ---- .0155 +.0010 .0145 650 ---- ---- ---- ---- .0120 +.0010 .0110 675 ---- ---- ---- ---- .0095 +.0010 .0085 700 ---- ---- ---- ---- .0080 +.0015 .0065 725 ---- ---- ---- ---- .0065 +.0015 .0050 750 ---- ---- ---- ---- .0055 +.0015 .0040 775 ---- ---- ---- ---- .0045 +.0015 .0030 800 ---- ---- ---- ---- .0035 +.0010 .0025 825 ---- ---- ---- ---- .0030 +.0010 .0020 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.3800 +.0270 3.3530 050 ---- ---- ---- ---- 3.1300 +.0270 3.1030 075 ---- ---- ---- ---- 2.8800 +.0270 2.8530 100 ---- ---- ---- ---- 2.6300 +.0270 2.6030 125 ---- ---- ---- ---- 2.3800 +.0270 2.3530 150 ---- ---- ---- ---- 2.1300 +.0270 2.1030 175 ---- ---- ---- ---- 1.8800 +.0270 1.8530 200 ---- ---- ---- ---- 1.6330 +.0255 1.6075 220 ---- ---- ---- ---- 1.4420 +.0250 1.4170 225 ---- ---- ---- ---- 1.3950 +.0250 1.3700 230 ---- ---- ---- ---- 1.3485 +.0245 1.3240 235 ---- ---- ---- ---- 1.3025 +.0245 1.2780 240 ---- ---- ---- ---- 1.2570 +.0245 1.2325 245 ---- ---- ---- ---- 1.2120 +.0245 1.1875 250 ---- ---- ---- ---- 1.1675 +.0245 1.1430 255 ---- ---- ---- ---- 1.1235 +.0240 1.0995 260 ---- ---- ---- ---- 1.0800 +.0240 1.0560 265 ---- ---- ---- ---- 1.0375 +.0240 1.0135 270 ---- ---- ---- ---- .9955 +.0240 .9715 275 ---- ---- ---- ---- .9545 +.0240 .9305 280 ---- ---- ---- ---- .9140 +.0235 .8905 285 ---- ---- ---- ---- .8740 +.0230 .8510 290 ---- ---- ---- ---- .8355 +.0225 .8130 295 ---- ---- ---- ---- .7975 +.0220 .7755 300 ---- ---- ---- ---- .7605 +.0210 .7395 305 ---- ---- ---- ---- .7250 +.0205 .7045 310 ---- ---- ---- ---- .6900 +.0195 .6705 315 ---- ---- ---- ---- .6560 +.0185 .6375 320 ---- ---- ---- ---- .6235 +.0180 .6055 325 ---- ---- ---- ---- .5920 +.0170 .5750 330 ---- ---- ---- ---- .5620 +.0165 .5455 335 ---- ---- ---- ---- .5325 +.0150 .5175 340 ---- ---- ---- ---- .5045 +.0145 .4900 345 ---- ---- ---- ---- .4780 +.0140 .4640 350 ---- ---- ---- ---- .4520 +.0130 .4390 355 ---- ---- ---- ---- .4275 +.0125 .4150 360 ---- ---- ---- ---- .4040 +.0120 .3920 365 ---- ---- ---- ---- .3815 +.0115 .3700 370 ---- ---- ---- ---- .3600 +.0105 .3495 375 ---- ---- ---- ---- .3395 +.0100 .3295 380 ---- ---- ---- ---- .3200 +.0090 .3110 385 ---- ---- ---- ---- .3015 +.0085 .2930 390 ---- ---- ---- ---- .2840 +.0075 .2765 395 ---- ---- ---- ---- .2675 +.0070 .2605 400 ---- ---- ---- ---- .2520 +.0065 .2455 405 ---- ---- ---- ---- .2370 +.0055 .2315 410 ---- ---- ---- ---- .2230 +.0050 .2180 415 ---- ---- ---- ---- .2100 +.0045 .2055 420 ---- ---- ---- ---- .1975 +.0040 .1935 425 ---- ---- ---- ---- .1855 +.0030 .1825 430 ---- ---- ---- ---- .1745 +.0025 .1720 435 ---- ---- ---- ---- .1640 +.0020 .1620 440 ---- ---- ---- ---- .1545 +.0015 .1530 445 ---- ---- ---- ---- .1450 +.0010 .1440 450 ---- ---- ---- ---- .1365 +.0005 .1360 1 455 ---- ---- ---- ---- .1285 +.0005 .1280 460 ---- ---- ---- ---- .1210 +.0005 .1205 465 ---- ---- ---- ---- .1135 -.0005 .1140 470 ---- ---- ---- ---- .1070 -.0005 .1075 475 ---- ---- ---- ---- .1005 -.0005 .1010 480 ---- ---- ---- ---- .0950 -.0005 .0955 485 ---- ---- ---- ---- .0895 -.0005 .0900 490 ---- ---- ---- ---- .0845 -.0005 .0850 495 ---- ---- ---- ---- .0795 -.0005 .0800 500 ---- ---- ---- ---- .0750 -.0005 .0755 505 ---- ---- ---- ---- .0705 -.0010 .0715 510 ---- ---- ---- ---- .0670 -.0005 .0675 515 ---- ---- ---- ---- .0630 -.0005 .0635 520 ---- ---- ---- ---- .0595 -.0005 .0600 525 ---- ---- ---- ---- .0565 -.0005 .0570 530 ---- ---- ---- ---- .0535 -.0005 .0540 535 ---- ---- ---- ---- .0505 -.0005 .0510 540 ---- ---- ---- ---- .0475 -.0005 .0480 545 ---- ---- ---- ---- .0450 -.0005 .0455 550 ---- ---- ---- ---- .0430 UNCH .0430 555 ---- ---- ---- ---- .0405 UNCH .0405 560 ---- ---- ---- ---- .0385 UNCH .0385 565 ---- ---- ---- ---- .0365 UNCH .0365 570 ---- ---- ---- ---- .0345 UNCH .0345 575 ---- ---- ---- ---- .0330 +.0005 .0325 580 ---- ---- ---- ---- .0315 +.0005 .0310 600 ---- ---- ---- ---- .0255 +.0005 .0250 625 ---- ---- ---- ---- .0200 +.0005 .0195 650 ---- ---- ---- ---- .0160 +.0010 .0150 675 ---- ---- ---- ---- .0130 +.0010 .0120 700 ---- ---- ---- ---- .0105 +.0010 .0095 725 ---- ---- ---- ---- .0085 +.0010 .0075 750 ---- ---- ---- ---- .0070 +.0010 .0060 775 ---- ---- ---- ---- .0060 +.0010 .0050 800 ---- ---- ---- ---- .0050 +.0010 .0040 825 ---- ---- ---- ---- .0045 +.0010 .0035 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.3800 +.0270 3.3530 050 ---- ---- ---- ---- 3.1300 +.0270 3.1030 075 ---- ---- ---- ---- 2.8800 +.0270 2.8530 100 ---- ---- ---- ---- 2.6300 +.0270 2.6030 125 ---- ---- ---- ---- 2.3800 +.0270 2.3530 150 ---- ---- ---- ---- 2.1300 +.0270 2.1030 175 ---- ---- ---- ---- 1.8800 +.0265 1.8535 200 ---- ---- ---- ---- 1.6360 +.0260 1.6100 220 ---- ---- ---- ---- 1.4480 +.0265 1.4215 225 ---- ---- ---- ---- 1.4015 +.0265 1.3750 230 ---- ---- ---- ---- 1.3560 +.0265 1.3295 235 ---- ---- ---- ---- 1.3105 +.0265 1.2840 240 ---- ---- ---- ---- 1.2660 +.0270 1.2390 245 ---- ---- ---- ---- 1.2215 +.0270 1.1945 250 ---- ---- ---- ---- 1.1775 +.0270 1.1505 255 ---- ---- ---- ---- 1.1340 +.0265 1.1075 260 ---- ---- ---- ---- 1.0915 +.0270 1.0645 265 ---- ---- ---- ---- 1.0490 +.0265 1.0225 270 ---- ---- ---- ---- 1.0075 +.0260 .9815 275 ---- ---- ---- ---- .9665 +.0255 .9410 280 ---- ---- ---- ---- .9260 +.0250 .9010 285 ---- ---- ---- ---- .8865 +.0240 .8625 290 ---- ---- ---- ---- .8480 +.0230 .8250 295 ---- ---- ---- ---- .8105 +.0225 .7880 300 ---- ---- ---- ---- .7735 +.0210 .7525 305 ---- ---- ---- ---- .7380 +.0200 .7180 310 ---- ---- ---- ---- .7035 +.0190 .6845 315 ---- ---- ---- ---- .6695 +.0175 .6520 320 ---- ---- ---- ---- .6375 +.0165 .6210 325 ---- ---- ---- ---- .6065 +.0155 .5910 330 ---- ---- ---- ---- .5765 +.0145 .5620 335 ---- ---- ---- ---- .5475 +.0135 .5340 340 ---- ---- ---- ---- .5200 +.0130 .5070 345 ---- ---- ---- ---- .4940 +.0130 .4810 350 ---- ---- ---- ---- .4685 +.0120 .4565 355 ---- ---- ---- ---- .4445 +.0120 .4325 360 ---- ---- ---- ---- .4215 +.0115 .4100 365 ---- ---- ---- ---- .3995 +.0115 .3880 370 ---- ---- ---- ---- .3780 +.0105 .3675 375 ---- ---- ---- ---- .3580 +.0100 .3480 380 ---- ---- ---- ---- .3390 +.0100 .3290 385 ---- ---- ---- ---- .3205 +.0090 .3115 390 ---- ---- ---- ---- .3030 +.0085 .2945 395 ---- ---- ---- ---- .2865 +.0080 .2785 400 ---- ---- ---- ---- .2705 +.0070 .2635 405 ---- ---- ---- ---- .2555 +.0065 .2490 410 ---- ---- ---- ---- .2415 +.0060 .2355 415 ---- ---- ---- ---- .2280 +.0050 .2230 420 ---- ---- ---- ---- .2150 +.0045 .2105 425 ---- ---- ---- ---- .2030 +.0035 .1995 430 ---- ---- ---- ---- .1915 +.0030 .1885 435 ---- ---- ---- ---- .1805 +.0020 .1785 440 ---- ---- ---- ---- .1705 +.0015 .1690 445 ---- ---- ---- ---- .1605 +.0010 .1595 450 ---- ---- ---- ---- .1515 +.0005 .1510 455 ---- ---- ---- ---- .1430 UNCH .1430 460 ---- ---- ---- ---- .1350 -.0005 .1355 465 ---- ---- ---- ---- .1275 -.0005 .1280 470 ---- ---- ---- ---- .1200 -.0015 .1215 475 ---- ---- ---- ---- .1135 -.0015 .1150 480 ---- ---- ---- ---- .1070 -.0020 .1090 485 ---- ---- ---- ---- .1010 -.0020 .1030 490 ---- ---- ---- ---- .0955 -.0025 .0980 495 ---- ---- ---- ---- .0900 -.0025 .0925 500 ---- ---- ---- ---- .0850 -.0030 .0880 505 ---- ---- ---- ---- .0805 -.0025 .0830 510 ---- ---- ---- ---- .0760 -.0030 .0790 515 ---- ---- ---- ---- .0720 -.0030 .0750 520 ---- ---- ---- ---- .0680 -.0030 .0710 525 ---- ---- ---- ---- .0645 -.0030 .0675 530 ---- ---- ---- ---- .0610 -.0030 .0640 535 ---- ---- ---- ---- .0580 -.0025 .0605 540 ---- ---- ---- ---- .0545 -.0030 .0575 545 ---- ---- ---- ---- .0520 -.0025 .0545 550 ---- ---- ---- ---- .0490 -.0030 .0520 555 ---- ---- ---- ---- .0465 -.0030 .0495 560 ---- ---- ---- ---- .0440 -.0030 .0470 565 ---- ---- ---- ---- .0420 -.0025 .0445 570 ---- ---- ---- ---- .0400 -.0025 .0425 575 ---- ---- ---- ---- .0380 -.0025 .0405 580 ---- ---- ---- ---- .0360 -.0025 .0385 600 ---- ---- ---- ---- .0290 -.0025 .0315 625 ---- ---- ---- ---- .0230 -.0020 .0250 650 ---- ---- ---- ---- .0180 -.0015 .0195 675 ---- ---- ---- ---- .0140 -.0015 .0155 700 ---- ---- ---- ---- .0115 -.0010 .0125 725 ---- ---- ---- ---- .0090 -.0015 .0105 750 ---- ---- ---- ---- .0075 -.0010 .0085 775 ---- ---- ---- ---- .0060 -.0010 .0070 800 ---- ---- ---- ---- .0050 -.0010 .0060 825 ---- ---- ---- ---- .0040 -.0010 .0050 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.3800 +.0270 3.3530 050 ---- ---- ---- ---- 3.1300 +.0270 3.1030 075 ---- ---- ---- ---- 2.8800 +.0270 2.8530 100 ---- ---- ---- ---- 2.6300 +.0270 2.6030 125 ---- ---- ---- ---- 2.3800 +.0270 2.3530 150 ---- ---- ---- ---- 2.1300 +.0270 2.1030 175 ---- ---- ---- ---- 1.8800 +.0260 1.8540 200 ---- ---- ---- ---- 1.6380 +.0250 1.6130 220 ---- ---- ---- ---- 1.4510 +.0245 1.4265 225 ---- ---- ---- ---- 1.4050 +.0245 1.3805 230 ---- ---- ---- ---- 1.3595 +.0240 1.3355 235 ---- ---- ---- ---- 1.3150 +.0245 1.2905 240 ---- ---- ---- ---- 1.2705 +.0245 1.2460 245 ---- ---- ---- ---- 1.2265 +.0245 1.2020 250 ---- ---- ---- ---- 1.1830 +.0245 1.1585 255 ---- ---- ---- ---- 1.1400 +.0240 1.1160 260 ---- ---- ---- ---- 1.0975 +.0240 1.0735 265 ---- ---- ---- ---- 1.0555 +.0230 1.0325 270 ---- ---- ---- ---- 1.0145 +.0230 .9915 275 ---- ---- ---- ---- .9740 +.0225 .9515 280 ---- ---- ---- ---- .9345 +.0220 .9125 285 ---- ---- ---- ---- .8955 +.0210 .8745 290 ---- ---- ---- ---- .8575 +.0205 .8370 295 ---- ---- ---- ---- .8200 +.0190 .8010 300 ---- ---- ---- ---- .7840 +.0180 .7660 305 ---- ---- ---- ---- .7490 +.0170 .7320 310 ---- ---- ---- ---- .7150 +.0160 .6990 315 ---- ---- ---- ---- .6825 +.0155 .6670 320 ---- ---- ---- ---- .6505 +.0140 .6365 325 ---- ---- ---- ---- .6205 +.0135 .6070 330 ---- ---- ---- ---- .5910 +.0130 .5780 335 ---- ---- ---- ---- .5630 +.0125 .5505 340 ---- ---- ---- ---- .5360 +.0120 .5240 345 ---- ---- ---- ---- .5105 +.0120 .4985 350 ---- ---- ---- ---- .4855 +.0115 .4740 5 355 ---- ---- ---- ---- .4620 +.0115 .4505 360 ---- ---- ---- ---- .4390 +.0110 .4280 365 ---- ---- ---- ---- .4175 +.0115 .4060 370 ---- ---- ---- ---- .3965 +.0110 .3855 375 ---- ---- ---- ---- .3765 +.0105 .3660 380 ---- ---- ---- ---- .3570 +.0095 .3475 385 ---- ---- ---- ---- .3390 +.0095 .3295 390 ---- ---- ---- ---- .3215 +.0090 .3125 395 ---- ---- ---- ---- .3045 +.0080 .2965 400 ---- ---- ---- ---- .2885 +.0070 .2815 405 ---- ---- ---- ---- .2735 +.0065 .2670 410 ---- ---- ---- ---- .2590 +.0055 .2535 415 ---- ---- ---- ---- .2450 +.0045 .2405 420 ---- ---- ---- ---- .2320 +.0040 .2280 425 ---- ---- ---- ---- .2195 +.0030 .2165 430 ---- ---- ---- ---- .2080 +.0025 .2055 435 ---- ---- ---- ---- .1970 +.0020 .1950 440 ---- ---- ---- ---- .1865 +.0010 .1855 445 ---- ---- ---- ---- .1765 +.0005 .1760 450 ---- ---- ---- ---- .1670 UNCH .1670 455 ---- ---- ---- ---- .1580 -.0010 .1590 460 ---- ---- ---- ---- .1500 -.0010 .1510 465 ---- ---- ---- ---- .1420 -.0015 .1435 1 470 ---- ---- ---- ---- .1345 -.0020 .1365 475 ---- ---- ---- ---- .1275 -.0020 .1295 480 ---- ---- ---- ---- .1210 -.0020 .1230 485 ---- ---- ---- ---- .1150 -.0020 .1170 490 ---- ---- ---- ---- .1095 -.0020 .1115 495 ---- ---- ---- ---- .1040 -.0020 .1060 500 ---- ---- ---- ---- .0990 -.0015 .1005 505 ---- ---- ---- ---- .0940 -.0020 .0960 510 ---- ---- ---- ---- .0895 -.0015 .0910 515 ---- ---- ---- ---- .0850 -.0020 .0870 520 ---- ---- ---- ---- .0810 -.0015 .0825 525 ---- ---- ---- ---- .0775 -.0015 .0790 530 ---- ---- ---- ---- .0740 -.0010 .0750 535 ---- ---- ---- ---- .0705 -.0010 .0715 540 ---- ---- ---- ---- .0675 -.0005 .0680 545 ---- ---- ---- ---- .0645 -.0005 .0650 550 ---- ---- ---- ---- .0615 -.0005 .0620 555 ---- ---- ---- ---- .0585 -.0005 .0590 560 ---- ---- ---- ---- .0560 -.0005 .0565 565 ---- ---- ---- ---- .0535 -.0005 .0540 570 ---- ---- ---- ---- .0515 UNCH .0515 575 ---- ---- ---- ---- .0490 UNCH .0490 580 ---- ---- ---- ---- .0470 UNCH .0470 600 ---- ---- ---- ---- .0400 +.0010 .0390 625 ---- ---- ---- ---- .0325 +.0010 .0315 650 ---- ---- ---- ---- .0265 +.0010 .0255 675 ---- ---- ---- ---- .0220 +.0015 .0205 700 ---- ---- ---- ---- .0185 +.0015 .0170 2 725 ---- ---- ---- ---- .0160 +.0020 .0140 750 ---- ---- ---- ---- .0135 +.0020 .0115 775 ---- ---- ---- ---- .0115 +.0020 .0095 800 ---- ---- ---- ---- .0100 +.0020 .0080 825 ---- ---- ---- ---- .0090 +.0020 .0070 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.3735 +.0270 3.3465 050 ---- ---- ---- ---- 3.1235 +.0270 3.0965 075 ---- ---- ---- ---- 2.8735 +.0270 2.8465 100 ---- ---- ---- ---- 2.6235 +.0270 2.5965 125 ---- ---- ---- ---- 2.3735 +.0270 2.3465 150 ---- ---- ---- ---- 2.1235 +.0270 2.0965 175 ---- ---- ---- ---- 1.8740 +.0250 1.8490 200 ---- ---- ---- ---- 1.6330 +.0230 1.6100 220 ---- ---- ---- ---- 1.4485 +.0235 1.4250 225 ---- ---- ---- ---- 1.4030 +.0230 1.3800 230 ---- ---- ---- ---- 1.3585 +.0235 1.3350 235 ---- ---- ---- ---- 1.3140 +.0235 1.2905 240 ---- ---- ---- ---- 1.2700 +.0235 1.2465 245 ---- ---- ---- ---- 1.2265 +.0230 1.2035 250 ---- ---- ---- ---- 1.1840 +.0235 1.1605 255 ---- ---- ---- ---- 1.1415 +.0235 1.1180 260 ---- ---- ---- ---- 1.0995 +.0230 1.0765 265 ---- ---- ---- ---- 1.0585 +.0230 1.0355 270 ---- ---- ---- ---- 1.0175 +.0220 .9955 275 ---- ---- ---- ---- .9780 +.0220 .9560 280 ---- ---- ---- ---- .9385 +.0210 .9175 285 ---- ---- ---- ---- .9005 +.0210 .8795 290 ---- ---- ---- ---- .8630 +.0200 .8430 295 ---- ---- ---- ---- .8265 +.0190 .8075 300 ---- ---- ---- ---- .7905 +.0175 .7730 305 ---- ---- ---- ---- .7560 +.0165 .7395 310 ---- ---- ---- ---- .7230 +.0160 .7070 315 ---- ---- ---- ---- .6905 +.0150 .6755 320 ---- ---- ---- ---- .6595 +.0140 .6455 325 ---- ---- ---- ---- .6295 +.0130 .6165 330 ---- ---- ---- ---- .6010 +.0130 .5880 335 ---- ---- ---- ---- .5735 +.0125 .5610 340 ---- ---- ---- ---- .5470 +.0125 .5345 345 ---- ---- ---- ---- .5220 +.0125 .5095 350 ---- ---- ---- ---- .4975 +.0120 .4855 15 355 ---- ---- ---- ---- .4745 +.0125 .4620 360 ---- ---- ---- ---- .4520 +.0125 .4395 365 ---- ---- ---- ---- .4305 +.0120 .4185 370 ---- ---- ---- ---- .4100 +.0120 .3980 375 ---- ---- ---- ---- .3905 +.0120 .3785 380 ---- ---- ---- ---- .3715 +.0115 .3600 385 ---- ---- ---- ---- .3535 +.0110 .3425 390 ---- ---- ---- ---- .3360 +.0105 .3255 395 ---- ---- ---- ---- .3195 +.0100 .3095 400 ---- ---- ---- ---- .3040 +.0095 .2945 405 ---- ---- ---- ---- .2890 +.0090 .2800 410 ---- ---- ---- ---- .2745 +.0080 .2665 415 ---- ---- ---- ---- .2610 +.0075 .2535 420 ---- ---- ---- ---- .2480 +.0070 .2410 425 ---- ---- ---- ---- .2355 +.0060 .2295 430 ---- ---- ---- ---- .2240 +.0055 .2185 435 ---- ---- ---- ---- .2125 +.0045 .2080 440 ---- ---- ---- ---- .2020 +.0040 .1980 445 ---- ---- ---- ---- .1920 +.0035 .1885 450 ---- ---- ---- ---- .1825 +.0030 .1795 455 ---- ---- ---- ---- .1735 +.0025 .1710 460 ---- ---- ---- ---- .1650 +.0020 .1630 465 ---- ---- ---- ---- .1565 +.0015 .1550 470 ---- ---- ---- ---- .1490 +.0010 .1480 475 ---- ---- ---- ---- .1415 +.0005 .1410 480 ---- ---- ---- ---- .1350 +.0005 .1345 485 ---- ---- ---- ---- .1285 +.0005 .1280 490 ---- ---- ---- ---- .1220 UNCH .1220 495 ---- ---- ---- ---- .1160 -.0005 .1165 500 ---- ---- ---- ---- .1105 -.0005 .1110 45 505 ---- ---- ---- ---- .1055 -.0005 .1060 510 ---- ---- ---- ---- .1005 -.0010 .1015 515 ---- ---- ---- ---- .0960 -.0005 .0965 520 ---- ---- ---- ---- .0915 -.0010 .0925 525 ---- ---- ---- ---- .0870 -.0010 .0880 530 ---- ---- ---- ---- .0830 -.0015 .0845 535 ---- ---- ---- ---- .0795 -.0010 .0805 540 ---- ---- ---- ---- .0755 -.0015 .0770 545 ---- ---- ---- ---- .0725 -.0010 .0735 550 ---- ---- ---- ---- .0690 -.0015 .0705 555 ---- ---- ---- ---- .0660 -.0015 .0675 560 ---- ---- ---- ---- .0630 -.0015 .0645 565 ---- ---- ---- ---- .0605 -.0010 .0615 570 ---- ---- ---- ---- .0575 -.0015 .0590 575 ---- ---- ---- ---- .0550 -.0015 .0565 600 ---- ---- ---- ---- .0445 -.0010 .0455 625 ---- ---- ---- ---- .0360 -.0010 .0370 650 ---- ---- ---- ---- .0295 -.0010 .0305 675 ---- ---- ---- ---- .0245 -.0005 .0250 700 ---- ---- ---- ---- .0200 -.0010 .0210 725 ---- ---- ---- ---- .0170 -.0005 .0175 750 ---- ---- ---- ---- .0140 -.0005 .0145 775 ---- ---- ---- ---- .0120 -.0005 .0125 800 ---- ---- ---- ---- .0105 UNCH .0105 825 ---- ---- ---- ---- .0090 UNCH .0090 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.3735 +.0270 3.3465 050 ---- ---- ---- ---- 3.1235 +.0270 3.0965 075 ---- ---- ---- ---- 2.8735 +.0270 2.8465 100 ---- ---- ---- ---- 2.6235 +.0270 2.5965 125 ---- ---- ---- ---- 2.3735 +.0270 2.3465 150 ---- ---- ---- ---- 2.1235 +.0270 2.0965 175 ---- ---- ---- ---- 1.8760 +.0255 1.8505 200 ---- ---- ---- ---- 1.6385 +.0250 1.6135 220 ---- ---- ---- ---- 1.4560 +.0255 1.4305 225 ---- ---- ---- ---- 1.4110 +.0255 1.3855 230 ---- ---- ---- ---- 1.3665 +.0255 1.3410 235 ---- ---- ---- ---- 1.3230 +.0260 1.2970 240 ---- ---- ---- ---- 1.2795 +.0260 1.2535 245 ---- ---- ---- ---- 1.2365 +.0260 1.2105 250 ---- ---- ---- ---- 1.1935 +.0255 1.1680 255 ---- ---- ---- ---- 1.1520 +.0260 1.1260 260 ---- ---- ---- ---- 1.1105 +.0255 1.0850 265 ---- ---- ---- ---- 1.0695 +.0250 1.0445 270 ---- ---- ---- ---- 1.0295 +.0250 1.0045 275 ---- ---- ---- ---- .9900 +.0245 .9655 280 ---- ---- ---- ---- .9510 +.0235 .9275 285 ---- ---- ---- ---- .9130 +.0225 .8905 290 ---- ---- ---- ---- .8760 +.0220 .8540 295 ---- ---- ---- ---- .8400 +.0210 .8190 300 ---- ---- ---- ---- .8050 +.0200 .7850 305 ---- ---- ---- ---- .7705 +.0185 .7520 310 ---- ---- ---- ---- .7375 +.0175 .7200 315 ---- ---- ---- ---- .7060 +.0170 .6890 320 ---- ---- ---- ---- .6750 +.0160 .6590 325 ---- ---- ---- ---- .6455 +.0155 .6300 330 ---- ---- ---- ---- .6170 +.0150 .6020 335 ---- ---- ---- ---- .5895 +.0145 .5750 340 ---- ---- ---- ---- .5635 +.0140 .5495 345 ---- ---- ---- ---- .5385 +.0140 .5245 350 ---- ---- ---- ---- .5140 +.0135 .5005 355 ---- ---- ---- ---- .4910 +.0140 .4770 360 ---- ---- ---- ---- .4690 +.0140 .4550 365 ---- ---- ---- ---- .4475 +.0135 .4340 370 ---- ---- ---- ---- .4270 +.0135 .4135 375 ---- ---- ---- ---- .4070 +.0130 .3940 380 ---- ---- ---- ---- .3885 +.0130 .3755 385 ---- ---- ---- ---- .3705 +.0125 .3580 390 ---- ---- ---- ---- .3530 +.0120 .3410 395 ---- ---- ---- ---- .3365 +.0115 .3250 400 ---- ---- ---- ---- .3205 +.0105 .3100 405 ---- ---- ---- ---- .3055 +.0100 .2955 410 ---- ---- ---- ---- .2910 +.0095 .2815 415 ---- ---- ---- ---- .2775 +.0090 .2685 420 ---- ---- ---- ---- .2640 +.0080 .2560 425 ---- ---- ---- ---- .2515 +.0070 .2445 430 ---- ---- ---- ---- .2395 +.0065 .2330 435 ---- ---- ---- ---- .2285 +.0060 .2225 440 ---- ---- ---- ---- .2175 +.0050 .2125 445 ---- ---- ---- ---- .2070 +.0040 .2030 450 ---- ---- ---- ---- .1970 +.0035 .1935 455 ---- ---- ---- ---- .1875 +.0025 .1850 460 ---- ---- ---- ---- .1790 +.0025 .1765 465 ---- ---- ---- ---- .1700 +.0015 .1685 470 ---- ---- ---- ---- .1620 +.0010 .1610 475 ---- ---- ---- ---- .1545 +.0005 .1540 480 ---- ---- ---- ---- .1470 UNCH .1470 485 ---- ---- ---- ---- .1400 -.0010 .1410 490 ---- ---- ---- ---- .1330 -.0015 .1345 495 ---- ---- ---- ---- .1270 -.0015 .1285 500 ---- ---- ---- ---- .1205 -.0025 .1230 505 ---- ---- ---- ---- .1150 -.0030 .1180 510 ---- ---- ---- ---- .1095 -.0035 .1130 515 ---- ---- ---- ---- .1040 -.0040 .1080 520 ---- ---- ---- ---- .0990 -.0045 .1035 525 ---- ---- ---- ---- .0945 -.0045 .0990 530 ---- ---- ---- ---- .0900 -.0050 .0950 535 ---- ---- ---- ---- .0855 -.0055 .0910 540 ---- ---- ---- ---- .0815 -.0055 .0870 545 ---- ---- ---- ---- .0775 -.0060 .0835 550 ---- ---- ---- ---- .0740 -.0060 .0800 555 ---- ---- ---- ---- .0705 -.0060 .0765 560 ---- ---- ---- ---- .0670 -.0065 .0735 565 ---- ---- ---- ---- .0635 -.0070 .0705 570 ---- ---- ---- ---- .0605 -.0075 .0680 575 ---- ---- ---- ---- .0580 -.0070 .0650 600 ---- ---- ---- ---- .0455 -.0075 .0530 625 ---- ---- ---- ---- .0355 -.0085 .0440 650 ---- ---- ---- ---- .0280 -.0085 .0365 675 ---- ---- ---- ---- .0220 -.0085 .0305 700 ---- ---- ---- ---- .0175 -.0080 .0255 725 ---- ---- ---- ---- .0140 -.0075 .0215 750 ---- ---- ---- ---- .0110 -.0075 .0185 775 ---- ---- ---- ---- .0090 -.0070 .0160 800 ---- ---- ---- ---- .0075 -.0060 .0135 825 ---- ---- ---- ---- .0060 -.0060 .0120 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.3735 +.0270 3.3465 050 ---- ---- ---- ---- 3.1235 +.0270 3.0965 075 ---- ---- ---- ---- 2.8735 +.0270 2.8465 100 ---- ---- ---- ---- 2.6235 +.0270 2.5965 125 ---- ---- ---- ---- 2.3735 +.0270 2.3465 150 ---- ---- ---- ---- 2.1235 +.0270 2.0965 175 ---- ---- ---- ---- 1.8775 +.0250 1.8525 200 ---- ---- ---- ---- 1.6425 +.0250 1.6175 220 ---- ---- ---- ---- 1.4610 +.0250 1.4360 225 ---- ---- ---- ---- 1.4170 +.0255 1.3915 230 ---- ---- ---- ---- 1.3730 +.0255 1.3475 235 ---- ---- ---- ---- 1.3295 +.0255 1.3040 240 ---- ---- ---- ---- 1.2865 +.0255 1.2610 245 ---- ---- ---- ---- 1.2435 +.0255 1.2180 250 ---- ---- ---- ---- 1.2015 +.0255 1.1760 255 ---- ---- ---- ---- 1.1600 +.0255 1.1345 260 ---- ---- ---- ---- 1.1190 +.0250 1.0940 265 ---- ---- ---- ---- 1.0785 +.0245 1.0540 270 ---- ---- ---- ---- 1.0390 +.0245 1.0145 275 ---- ---- ---- ---- 1.0000 +.0240 .9760 280 ---- ---- ---- ---- .9615 +.0235 .9380 285 ---- ---- ---- ---- .9240 +.0225 .9015 290 ---- ---- ---- ---- .8875 +.0220 .8655 295 ---- ---- ---- ---- .8520 +.0210 .8310 300 ---- ---- ---- ---- .8170 +.0200 .7970 305 ---- ---- ---- ---- .7835 +.0190 .7645 310 ---- ---- ---- ---- .7505 +.0175 .7330 315 ---- ---- ---- ---- .7190 +.0170 .7020 320 ---- ---- ---- ---- .6890 +.0165 .6725 325 ---- ---- ---- ---- .6595 +.0155 .6440 330 ---- ---- ---- ---- .6315 +.0150 .6165 335 ---- ---- ---- ---- .6045 +.0145 .5900 340 ---- ---- ---- ---- .5785 +.0140 .5645 345 ---- ---- ---- ---- .5535 +.0140 .5395 350 ---- ---- ---- ---- .5295 +.0140 .5155 355 ---- ---- ---- ---- .5065 +.0135 .4930 360 ---- ---- ---- ---- .4845 +.0135 .4710 365 ---- ---- ---- ---- .4635 +.0140 .4495 370 ---- ---- ---- ---- .4430 +.0135 .4295 375 ---- ---- ---- ---- .4230 +.0130 .4100 380 ---- ---- ---- ---- .4045 +.0130 .3915 385 ---- ---- ---- ---- .3865 +.0125 .3740 390 ---- ---- ---- ---- .3690 +.0120 .3570 395 ---- ---- ---- ---- .3525 +.0115 .3410 400 ---- ---- ---- ---- .3365 +.0105 .3260 405 ---- ---- ---- ---- .3215 +.0100 .3115 410 ---- ---- ---- ---- .3070 +.0095 .2975 415 ---- ---- ---- ---- .2930 +.0085 .2845 420 ---- ---- ---- ---- .2800 +.0080 .2720 425 ---- ---- ---- ---- .2670 +.0070 .2600 430 ---- ---- ---- ---- .2550 +.0065 .2485 435 ---- ---- ---- ---- .2435 +.0055 .2380 440 ---- ---- ---- ---- .2325 +.0050 .2275 445 ---- ---- ---- ---- .2215 +.0040 .2175 450 ---- ---- ---- ---- .2115 +.0030 .2085 455 ---- ---- ---- ---- .2020 +.0025 .1995 460 ---- ---- ---- ---- .1930 +.0020 .1910 465 ---- ---- ---- ---- .1840 +.0010 .1830 470 ---- ---- ---- ---- .1755 +.0005 .1750 475 ---- ---- ---- ---- .1675 -.0005 .1680 480 ---- ---- ---- ---- .1600 -.0010 .1610 485 ---- ---- ---- ---- .1530 -.0010 .1540 490 ---- ---- ---- ---- .1460 -.0015 .1475 495 ---- ---- ---- ---- .1390 -.0025 .1415 500 ---- ---- ---- ---- .1330 -.0030 .1360 505 ---- ---- ---- ---- .1270 -.0035 .1305 510 ---- ---- ---- ---- .1210 -.0040 .1250 515 ---- ---- ---- ---- .1155 -.0045 .1200 520 ---- ---- ---- ---- .1105 -.0045 .1150 525 ---- ---- ---- ---- .1055 -.0050 .1105 530 ---- ---- ---- ---- .1005 -.0055 .1060 535 ---- ---- ---- ---- .0960 -.0060 .1020 540 ---- ---- ---- ---- .0915 -.0065 .0980 545 ---- ---- ---- ---- .0875 -.0065 .0940 550 ---- ---- ---- ---- .0835 -.0070 .0905 555 ---- ---- ---- ---- .0795 -.0075 .0870 575 ---- ---- ---- ---- .0665 -.0080 .0745 600 ---- ---- ---- ---- .0525 -.0090 .0615 625 ---- ---- ---- ---- .0420 -.0095 .0515 650 ---- ---- ---- ---- .0335 -.0095 .0430 675 ---- ---- ---- ---- .0270 -.0095 .0365 700 ---- ---- ---- ---- .0215 -.0095 .0310 725 ---- ---- ---- ---- .0175 -.0090 .0265 750 ---- ---- ---- ---- .0140 -.0090 .0230 775 ---- ---- ---- ---- .0115 -.0085 .0200 800 ---- ---- ---- ---- .0095 -.0080 .0175 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.3720 +.0270 3.3450 050 ---- ---- ---- ---- 3.1220 +.0270 3.0950 075 ---- ---- ---- ---- 2.8720 +.0270 2.8450 100 ---- ---- ---- ---- 2.6220 +.0270 2.5950 125 ---- ---- ---- ---- 2.3720 +.0270 2.3450 150 ---- ---- ---- ---- 2.1220 +.0270 2.0950 175 ---- ---- ---- ---- 1.8790 +.0260 1.8530 200 ---- ---- ---- ---- 1.6450 +.0250 1.6200 225 ---- ---- ---- ---- 1.4195 +.0240 1.3955 230 ---- ---- ---- ---- 1.3755 +.0235 1.3520 235 ---- ---- ---- ---- 1.3320 +.0230 1.3090 240 ---- ---- ---- ---- 1.2890 +.0230 1.2660 245 ---- ---- ---- ---- 1.2465 +.0230 1.2235 250 ---- ---- ---- ---- 1.2045 +.0225 1.1820 255 ---- ---- ---- ---- 1.1635 +.0225 1.1410 260 ---- ---- ---- ---- 1.1225 +.0220 1.1005 265 ---- ---- ---- ---- 1.0825 +.0220 1.0605 270 ---- ---- ---- ---- 1.0430 +.0215 1.0215 275 ---- ---- ---- ---- 1.0045 +.0210 .9835 280 ---- ---- ---- ---- .9670 +.0210 .9460 285 ---- ---- ---- ---- .9300 +.0205 .9095 290 ---- ---- ---- ---- .8945 +.0200 .8745 295 ---- ---- ---- ---- .8595 +.0195 .8400 300 ---- ---- ---- ---- .8260 +.0195 .8065 305 ---- ---- ---- ---- .7930 +.0190 .7740 310 ---- ---- ---- ---- .7615 +.0185 .7430 315 ---- ---- ---- ---- .7310 +.0185 .7125 320 ---- ---- ---- ---- .7010 +.0175 .6835 325 ---- ---- ---- ---- .6725 +.0175 .6550 330 ---- ---- ---- ---- .6445 +.0165 .6280 335 ---- ---- ---- ---- .6180 +.0165 .6015 340 ---- ---- ---- ---- .5920 +.0160 .5760 345 ---- ---- ---- ---- .5670 +.0155 .5515 350 ---- ---- ---- ---- .5430 +.0150 .5280 355 ---- ---- ---- ---- .5200 +.0150 .5050 360 ---- ---- ---- ---- .4975 +.0145 .4830 365 ---- ---- ---- ---- .4760 +.0140 .4620 370 ---- ---- ---- ---- .4555 +.0135 .4420 375 ---- ---- ---- ---- .4360 +.0130 .4230 380 ---- ---- ---- ---- .4170 +.0125 .4045 385 ---- ---- ---- ---- .3990 +.0120 .3870 390 ---- ---- ---- ---- .3820 +.0120 .3700 395 ---- ---- ---- ---- .3655 +.0115 .3540 400 ---- ---- ---- ---- .3500 +.0110 .3390 405 ---- ---- ---- ---- .3350 +.0110 .3240 410 ---- ---- ---- ---- .3210 +.0105 .3105 415 ---- ---- ---- ---- .3075 +.0105 .2970 420 ---- ---- ---- ---- .2945 +.0100 .2845 425 ---- ---- ---- ---- .2820 +.0095 .2725 430 ---- ---- ---- ---- .2705 +.0095 .2610 435 ---- ---- ---- ---- .2590 +.0085 .2505 440 ---- ---- ---- ---- .2485 +.0085 .2400 445 ---- ---- ---- ---- .2385 +.0085 .2300 450 ---- ---- ---- ---- .2285 +.0080 .2205 455 ---- ---- ---- ---- .2195 +.0080 .2115 460 ---- ---- ---- ---- .2105 +.0075 .2030 465 ---- ---- ---- ---- .2020 +.0075 .1945 470 ---- ---- ---- ---- .1940 +.0075 .1865 475 ---- ---- ---- ---- .1860 +.0070 .1790 480 ---- ---- ---- ---- .1785 +.0065 .1720 485 ---- ---- ---- ---- .1715 +.0065 .1650 490 ---- ---- ---- ---- .1650 +.0065 .1585 495 ---- ---- ---- ---- .1585 +.0060 .1525 500 ---- ---- ---- ---- .1520 +.0055 .1465 505 ---- ---- ---- ---- .1465 +.0060 .1405 510 ---- ---- ---- ---- .1405 +.0050 .1355 515 ---- ---- ---- ---- .1355 +.0055 .1300 520 ---- ---- ---- ---- .1300 +.0050 .1250 525 ---- ---- ---- ---- .1250 +.0045 .1205 530 ---- ---- ---- ---- .1205 +.0045 .1160 535 ---- ---- ---- ---- .1160 +.0045 .1115 540 ---- ---- ---- ---- .1115 +.0045 .1070 545 ---- ---- ---- ---- .1075 +.0045 .1030 550 ---- ---- ---- ---- .1035 +.0040 .0995 555 ---- ---- ---- ---- .0995 +.0035 .0960 575 ---- ---- ---- ---- .0860 +.0035 .0825 600 ---- ---- ---- ---- .0720 +.0030 .0690 625 ---- ---- ---- ---- .0605 +.0025 .0580 650 ---- ---- ---- ---- .0515 +.0025 .0490 675 ---- ---- ---- ---- .0440 +.0020 .0420 700 ---- ---- ---- ---- .0375 +.0015 .0360 725 ---- ---- ---- ---- .0325 +.0015 .0310 750 ---- ---- ---- ---- .0280 +.0010 .0270 775 ---- ---- ---- ---- .0245 +.0010 .0235 800 ---- ---- ---- ---- .0215 +.0010 .0205 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.3720 +.0270 3.3450 050 ---- ---- ---- ---- 3.1220 +.0270 3.0950 075 ---- ---- ---- ---- 2.8720 +.0270 2.8450 100 ---- ---- ---- ---- 2.6220 +.0270 2.5950 125 ---- ---- ---- ---- 2.3720 +.0270 2.3450 150 ---- ---- ---- ---- 2.1225 +.0265 2.0960 175 ---- ---- ---- ---- 1.8815 +.0260 1.8555 200 ---- ---- ---- ---- 1.6495 +.0250 1.6245 225 ---- ---- ---- ---- 1.4255 +.0235 1.4020 230 ---- ---- ---- ---- 1.3820 +.0235 1.3585 235 ---- ---- ---- ---- 1.3390 +.0235 1.3155 240 ---- ---- ---- ---- 1.2960 +.0230 1.2730 245 ---- ---- ---- ---- 1.2540 +.0230 1.2310 250 ---- ---- ---- ---- 1.2125 +.0225 1.1900 255 ---- ---- ---- ---- 1.1715 +.0225 1.1490 260 ---- ---- ---- ---- 1.1310 +.0220 1.1090 265 ---- ---- ---- ---- 1.0910 +.0215 1.0695 270 ---- ---- ---- ---- 1.0520 +.0210 1.0310 275 ---- ---- ---- ---- 1.0140 +.0210 .9930 280 ---- ---- ---- ---- .9765 +.0205 .9560 285 ---- ---- ---- ---- .9405 +.0205 .9200 290 ---- ---- ---- ---- .9050 +.0200 .8850 295 ---- ---- ---- ---- .8705 +.0195 .8510 300 ---- ---- ---- ---- .8370 +.0190 .8180 305 ---- ---- ---- ---- .8045 +.0185 .7860 310 ---- ---- ---- ---- .7735 +.0185 .7550 315 ---- ---- ---- ---- .7430 +.0180 .7250 320 ---- ---- ---- ---- .7135 +.0175 .6960 325 ---- ---- ---- ---- .6850 +.0170 .6680 330 ---- ---- ---- ---- .6575 +.0165 .6410 335 ---- ---- ---- ---- .6310 +.0165 .6145 340 ---- ---- ---- ---- .6055 +.0160 .5895 345 ---- ---- ---- ---- .5805 +.0155 .5650 350 ---- ---- ---- ---- .5570 +.0155 .5415 355 ---- ---- ---- ---- .5340 +.0150 .5190 360 ---- ---- ---- ---- .5115 +.0145 .4970 365 ---- ---- ---- ---- .4905 +.0140 .4765 370 ---- ---- ---- ---- .4700 +.0135 .4565 375 ---- ---- ---- ---- .4505 +.0135 .4370 380 ---- ---- ---- ---- .4315 +.0125 .4190 385 ---- ---- ---- ---- .4140 +.0125 .4015 390 ---- ---- ---- ---- .3965 +.0120 .3845 395 ---- ---- ---- ---- .3805 +.0120 .3685 400 ---- ---- ---- ---- .3650 +.0115 .3535 405 ---- ---- ---- ---- .3500 +.0110 .3390 410 ---- ---- ---- ---- .3355 +.0105 .3250 415 ---- ---- ---- ---- .3220 +.0105 .3115 420 ---- ---- ---- ---- .3090 +.0100 .2990 425 ---- ---- ---- ---- .2965 +.0095 .2870 430 ---- ---- ---- ---- .2850 +.0095 .2755 435 ---- ---- ---- ---- .2735 +.0090 .2645 440 ---- ---- ---- ---- .2625 +.0085 .2540 445 ---- ---- ---- ---- .2525 +.0085 .2440 450 ---- ---- ---- ---- .2425 +.0085 .2340 455 ---- ---- ---- ---- .2330 +.0080 .2250 460 ---- ---- ---- ---- .2240 +.0080 .2160 465 ---- ---- ---- ---- .2150 +.0075 .2075 470 ---- ---- ---- ---- .2065 +.0070 .1995 475 ---- ---- ---- ---- .1985 +.0070 .1915 480 ---- ---- ---- ---- .1910 +.0070 .1840 485 ---- ---- ---- ---- .1835 +.0065 .1770 500 ---- ---- ---- ---- .1630 +.0060 .1570 525 ---- ---- ---- ---- .1345 +.0050 .1295 550 ---- ---- ---- ---- .1115 +.0045 .1070 575 ---- ---- ---- ---- .0925 +.0035 .0890 600 ---- ---- ---- ---- .0775 +.0035 .0740 625 ---- ---- ---- ---- .0650 +.0030 .0620 650 ---- ---- ---- ---- .0545 +.0020 .0525 675 ---- ---- ---- ---- .0465 +.0020 .0445 700 ---- ---- ---- ---- .0395 +.0015 .0380 725 ---- ---- ---- ---- .0340 +.0015 .0325 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.3685 +.0270 3.3415 050 ---- ---- ---- ---- 3.1185 +.0270 3.0915 075 ---- ---- ---- ---- 2.8685 +.0270 2.8415 100 ---- ---- ---- ---- 2.6185 +.0270 2.5915 125 ---- ---- ---- ---- 2.3685 +.0270 2.3415 150 ---- ---- ---- ---- 2.1200 +.0265 2.0935 175 ---- ---- ---- ---- 1.8810 +.0255 1.8555 200 ---- ---- ---- ---- 1.6510 +.0250 1.6260 225 ---- ---- ---- ---- 1.4290 +.0235 1.4055 230 ---- ---- ---- ---- 1.3855 +.0230 1.3625 235 ---- ---- ---- ---- 1.3430 +.0230 1.3200 240 ---- ---- ---- ---- 1.3005 +.0225 1.2780 245 ---- ---- ---- ---- 1.2590 +.0230 1.2360 250 ---- ---- ---- ---- 1.2175 +.0225 1.1950 255 ---- ---- ---- ---- 1.1770 +.0220 1.1550 260 ---- ---- ---- ---- 1.1370 +.0220 1.1150 265 ---- ---- ---- ---- 1.0975 +.0215 1.0760 270 ---- ---- ---- ---- 1.0590 +.0210 1.0380 275 ---- ---- ---- ---- 1.0210 +.0205 1.0005 280 ---- ---- ---- ---- .9840 +.0205 .9635 285 ---- ---- ---- ---- .9480 +.0200 .9280 290 ---- ---- ---- ---- .9130 +.0195 .8935 295 ---- ---- ---- ---- .8790 +.0195 .8595 300 ---- ---- ---- ---- .8460 +.0190 .8270 305 ---- ---- ---- ---- .8140 +.0185 .7955 310 ---- ---- ---- ---- .7830 +.0185 .7645 315 ---- ---- ---- ---- .7530 +.0180 .7350 320 ---- ---- ---- ---- .7240 +.0175 .7065 325 ---- ---- ---- ---- .6960 +.0175 .6785 330 ---- ---- ---- ---- .6690 +.0170 .6520 335 ---- ---- ---- ---- .6425 +.0165 .6260 340 ---- ---- ---- ---- .6170 +.0160 .6010 345 ---- ---- ---- ---- .5925 +.0155 .5770 350 ---- ---- ---- ---- .5690 +.0150 .5540 355 ---- ---- ---- ---- .5460 +.0145 .5315 360 ---- ---- ---- ---- .5245 +.0145 .5100 365 ---- ---- ---- ---- .5030 +.0140 .4890 370 ---- ---- ---- ---- .4830 +.0140 .4690 375 ---- ---- ---- ---- .4635 +.0135 .4500 380 ---- ---- ---- ---- .4450 +.0130 .4320 385 ---- ---- ---- ---- .4270 +.0125 .4145 390 ---- ---- ---- ---- .4100 +.0120 .3980 395 ---- ---- ---- ---- .3940 +.0120 .3820 400 ---- ---- ---- ---- .3780 +.0115 .3665 405 ---- ---- ---- ---- .3635 +.0115 .3520 410 ---- ---- ---- ---- .3490 +.0105 .3385 415 ---- ---- ---- ---- .3355 +.0105 .3250 420 ---- ---- ---- ---- .3225 +.0100 .3125 425 ---- ---- ---- ---- .3100 +.0100 .3000 430 ---- ---- ---- ---- .2985 +.0100 .2885 435 ---- ---- ---- ---- .2870 +.0095 .2775 440 ---- ---- ---- ---- .2760 +.0090 .2670 445 ---- ---- ---- ---- .2655 +.0085 .2570 450 ---- ---- ---- ---- .2555 +.0085 .2470 455 ---- ---- ---- ---- .2460 +.0080 .2380 460 ---- ---- ---- ---- .2370 +.0080 .2290 465 ---- ---- ---- ---- .2280 +.0080 .2200 470 ---- ---- ---- ---- .2195 +.0075 .2120 475 ---- ---- ---- ---- .2115 +.0075 .2040 480 ---- ---- ---- ---- .2035 +.0070 .1965 485 ---- ---- ---- ---- .1960 +.0070 .1890 500 ---- ---- ---- ---- .1750 +.0060 .1690 525 ---- ---- ---- ---- .1455 +.0050 .1405 550 ---- ---- ---- ---- .1215 +.0045 .1170 575 ---- ---- ---- ---- .1020 +.0040 .0980 600 ---- ---- ---- ---- .0860 +.0035 .0825 625 ---- ---- ---- ---- .0730 +.0030 .0700 650 ---- ---- ---- ---- .0620 +.0025 .0595 675 ---- ---- ---- ---- .0530 +.0020 .0510 700 ---- ---- ---- ---- .0455 +.0020 .0435 725 ---- ---- ---- ---- .0395 +.0020 .0375 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.3685 +.0270 3.3415 050 ---- ---- ---- ---- 3.1185 +.0270 3.0915 075 ---- ---- ---- ---- 2.8685 +.0270 2.8415 100 ---- ---- ---- ---- 2.6185 +.0270 2.5915 125 ---- ---- ---- ---- 2.3685 +.0270 2.3415 150 ---- ---- ---- ---- 2.1205 +.0260 2.0945 175 ---- ---- ---- ---- 1.8835 +.0255 1.8580 200 ---- ---- ---- ---- 1.6550 +.0245 1.6305 225 ---- ---- ---- ---- 1.4345 +.0235 1.4110 230 ---- ---- ---- ---- 1.3915 +.0230 1.3685 235 ---- ---- ---- ---- 1.3490 +.0230 1.3260 240 ---- ---- ---- ---- 1.3070 +.0230 1.2840 245 ---- ---- ---- ---- 1.2655 +.0225 1.2430 250 ---- ---- ---- ---- 1.2245 +.0225 1.2020 255 ---- ---- ---- ---- 1.1840 +.0220 1.1620 260 ---- ---- ---- ---- 1.1445 +.0220 1.1225 265 ---- ---- ---- ---- 1.1055 +.0215 1.0840 270 ---- ---- ---- ---- 1.0670 +.0210 1.0460 275 ---- ---- ---- ---- 1.0295 +.0210 1.0085 280 ---- ---- ---- ---- .9930 +.0205 .9725 285 ---- ---- ---- ---- .9570 +.0200 .9370 290 ---- ---- ---- ---- .9225 +.0200 .9025 295 ---- ---- ---- ---- .8885 +.0195 .8690 300 ---- ---- ---- ---- .8555 +.0190 .8365 305 ---- ---- ---- ---- .8240 +.0185 .8055 310 ---- ---- ---- ---- .7930 +.0180 .7750 315 ---- ---- ---- ---- .7635 +.0180 .7455 320 ---- ---- ---- ---- .7345 +.0175 .7170 325 ---- ---- ---- ---- .7070 +.0175 .6895 330 ---- ---- ---- ---- .6800 +.0170 .6630 335 ---- ---- ---- ---- .6540 +.0165 .6375 340 ---- ---- ---- ---- .6285 +.0160 .6125 345 ---- ---- ---- ---- .6045 +.0160 .5885 350 ---- ---- ---- ---- .5810 +.0155 .5655 355 ---- ---- ---- ---- .5580 +.0150 .5430 360 ---- ---- ---- ---- .5365 +.0150 .5215 365 ---- ---- ---- ---- .5155 +.0145 .5010 370 ---- ---- ---- ---- .4950 +.0135 .4815 375 ---- ---- ---- ---- .4755 +.0130 .4625 380 ---- ---- ---- ---- .4570 +.0130 .4440 385 ---- ---- ---- ---- .4395 +.0130 .4265 390 ---- ---- ---- ---- .4225 +.0125 .4100 395 ---- ---- ---- ---- .4060 +.0120 .3940 400 ---- ---- ---- ---- .3905 +.0115 .3790 405 ---- ---- ---- ---- .3755 +.0110 .3645 410 ---- ---- ---- ---- .3615 +.0110 .3505 415 ---- ---- ---- ---- .3480 +.0110 .3370 420 ---- ---- ---- ---- .3350 +.0105 .3245 425 ---- ---- ---- ---- .3225 +.0100 .3125 430 ---- ---- ---- ---- .3105 +.0100 .3005 435 ---- ---- ---- ---- .2990 +.0095 .2895 440 ---- ---- ---- ---- .2880 +.0090 .2790 445 ---- ---- ---- ---- .2775 +.0090 .2685 450 ---- ---- ---- ---- .2675 +.0085 .2590 455 ---- ---- ---- ---- .2580 +.0085 .2495 460 ---- ---- ---- ---- .2485 +.0080 .2405 465 ---- ---- ---- ---- .2395 +.0080 .2315 470 ---- ---- ---- ---- .2310 +.0080 .2230 475 ---- ---- ---- ---- .2225 +.0075 .2150 480 ---- ---- ---- ---- .2145 +.0070 .2075 485 ---- ---- ---- ---- .2070 +.0070 .2000 500 ---- ---- ---- ---- .1860 +.0065 .1795 525 ---- ---- ---- ---- .1555 +.0055 .1500 550 ---- ---- ---- ---- .1310 +.0050 .1260 575 ---- ---- ---- ---- .1105 +.0040 .1065 600 ---- ---- ---- ---- .0940 +.0035 .0905 625 ---- ---- ---- ---- .0800 +.0030 .0770 650 ---- ---- ---- ---- .0685 +.0025 .0660 675 ---- ---- ---- ---- .0590 +.0020 .0570 700 ---- ---- ---- ---- .0510 +.0020 .0490 725 ---- ---- ---- ---- .0445 +.0020 .0425 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.3655 +.0270 3.3385 050 ---- ---- ---- ---- 3.1155 +.0270 3.0885 075 ---- ---- ---- ---- 2.8655 +.0270 2.8385 100 ---- ---- ---- ---- 2.6155 +.0270 2.5885 125 ---- ---- ---- ---- 2.3655 +.0270 2.3385 150 ---- ---- ---- ---- 2.1190 +.0265 2.0925 175 ---- ---- ---- ---- 1.8835 +.0250 1.8585 200 ---- ---- ---- ---- 1.6565 +.0240 1.6325 225 ---- ---- ---- ---- 1.4380 +.0235 1.4145 230 ---- ---- ---- ---- 1.3950 +.0230 1.3720 235 ---- ---- ---- ---- 1.3530 +.0230 1.3300 240 ---- ---- ---- ---- 1.3110 +.0225 1.2885 245 ---- ---- ---- ---- 1.2700 +.0225 1.2475 250 ---- ---- ---- ---- 1.2295 +.0225 1.2070 255 ---- ---- ---- ---- 1.1890 +.0215 1.1675 260 ---- ---- ---- ---- 1.1500 +.0220 1.1280 265 ---- ---- ---- ---- 1.1110 +.0210 1.0900 270 ---- ---- ---- ---- 1.0730 +.0210 1.0520 275 ---- ---- ---- ---- 1.0360 +.0210 1.0150 280 ---- ---- ---- ---- .9995 +.0205 .9790 285 ---- ---- ---- ---- .9640 +.0200 .9440 290 ---- ---- ---- ---- .9295 +.0195 .9100 295 ---- ---- ---- ---- .8960 +.0190 .8770 300 ---- ---- ---- ---- .8635 +.0190 .8445 305 ---- ---- ---- ---- .8320 +.0185 .8135 310 ---- ---- ---- ---- .8015 +.0180 .7835 315 ---- ---- ---- ---- .7725 +.0180 .7545 320 ---- ---- ---- ---- .7435 +.0175 .7260 325 ---- ---- ---- ---- .7160 +.0170 .6990 330 ---- ---- ---- ---- .6895 +.0170 .6725 335 ---- ---- ---- ---- .6635 +.0165 .6470 340 ---- ---- ---- ---- .6385 +.0160 .6225 345 ---- ---- ---- ---- .6145 +.0155 .5990 350 ---- ---- ---- ---- .5910 +.0150 .5760 355 ---- ---- ---- ---- .5685 +.0145 .5540 360 ---- ---- ---- ---- .5470 +.0145 .5325 365 ---- ---- ---- ---- .5260 +.0140 .5120 370 ---- ---- ---- ---- .5060 +.0135 .4925 375 ---- ---- ---- ---- .4870 +.0135 .4735 380 ---- ---- ---- ---- .4685 +.0130 .4555 385 ---- ---- ---- ---- .4505 +.0125 .4380 390 ---- ---- ---- ---- .4340 +.0125 .4215 395 ---- ---- ---- ---- .4175 +.0120 .4055 400 ---- ---- ---- ---- .4020 +.0115 .3905 405 ---- ---- ---- ---- .3875 +.0115 .3760 410 ---- ---- ---- ---- .3730 +.0110 .3620 415 ---- ---- ---- ---- .3595 +.0110 .3485 420 ---- ---- ---- ---- .3465 +.0105 .3360 425 ---- ---- ---- ---- .3340 +.0100 .3240 430 ---- ---- ---- ---- .3220 +.0100 .3120 435 ---- ---- ---- ---- .3105 +.0095 .3010 440 ---- ---- ---- ---- .2995 +.0095 .2900 445 ---- ---- ---- ---- .2890 +.0090 .2800 450 ---- ---- ---- ---- .2790 +.0090 .2700 455 ---- ---- ---- ---- .2690 +.0085 .2605 460 ---- ---- ---- ---- .2600 +.0085 .2515 465 ---- ---- ---- ---- .2510 +.0085 .2425 470 ---- ---- ---- ---- .2420 +.0080 .2340 475 ---- ---- ---- ---- .2335 +.0075 .2260 480 ---- ---- ---- ---- .2255 +.0075 .2180 485 ---- ---- ---- ---- .2180 +.0075 .2105 500 ---- ---- ---- ---- .1965 +.0065 .1900 525 ---- ---- ---- ---- .1655 +.0055 .1600 550 ---- ---- ---- ---- .1405 +.0050 .1355 575 ---- ---- ---- ---- .1195 +.0045 .1150 600 ---- ---- ---- ---- .1020 +.0035 .0985 625 ---- ---- ---- ---- .0875 +.0030 .0845 650 ---- ---- ---- ---- .0755 +.0030 .0725 675 ---- ---- ---- ---- .0655 +.0025 .0630 700 ---- ---- ---- ---- .0570 +.0020 .0550 725 ---- ---- ---- ---- .0500 +.0020 .0480 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.3655 +.0270 3.3385 050 ---- ---- ---- ---- 3.1155 +.0270 3.0885 075 ---- ---- ---- ---- 2.8655 +.0270 2.8385 100 ---- ---- ---- ---- 2.6155 +.0270 2.5885 125 ---- ---- ---- ---- 2.3655 +.0270 2.3385 150 ---- ---- ---- ---- 2.1205 +.0260 2.0945 175 ---- ---- ---- ---- 1.8870 +.0250 1.8620 200 ---- ---- ---- ---- 1.6620 +.0245 1.6375 225 ---- ---- ---- ---- 1.4445 +.0235 1.4210 230 ---- ---- ---- ---- 1.4020 +.0230 1.3790 235 ---- ---- ---- ---- 1.3600 +.0225 1.3375 240 ---- ---- ---- ---- 1.3185 +.0225 1.2960 245 ---- ---- ---- ---- 1.2780 +.0225 1.2555 250 ---- ---- ---- ---- 1.2375 +.0220 1.2155 255 ---- ---- ---- ---- 1.1975 +.0215 1.1760 260 ---- ---- ---- ---- 1.1585 +.0215 1.1370 265 ---- ---- ---- ---- 1.1200 +.0215 1.0985 270 ---- ---- ---- ---- 1.0820 +.0205 1.0615 275 ---- ---- ---- ---- 1.0455 +.0210 1.0245 280 ---- ---- ---- ---- 1.0090 +.0200 .9890 285 ---- ---- ---- ---- .9740 +.0200 .9540 290 ---- ---- ---- ---- .9400 +.0200 .9200 295 ---- ---- ---- ---- .9065 +.0190 .8875 300 ---- ---- ---- ---- .8745 +.0190 .8555 305 ---- ---- ---- ---- .8435 +.0190 .8245 310 ---- ---- ---- ---- .8130 +.0180 .7950 315 ---- ---- ---- ---- .7840 +.0180 .7660 320 ---- ---- ---- ---- .7555 +.0175 .7380 325 ---- ---- ---- ---- .7280 +.0170 .7110 330 ---- ---- ---- ---- .7020 +.0170 .6850 335 ---- ---- ---- ---- .6760 +.0165 .6595 340 ---- ---- ---- ---- .6515 +.0160 .6355 345 ---- ---- ---- ---- .6275 +.0160 .6115 350 ---- ---- ---- ---- .6040 +.0150 .5890 355 ---- ---- ---- ---- .5820 +.0150 .5670 360 ---- ---- ---- ---- .5605 +.0150 .5455 365 ---- ---- ---- ---- .5395 +.0140 .5255 370 ---- ---- ---- ---- .5195 +.0140 .5055 375 ---- ---- ---- ---- .5005 +.0135 .4870 380 ---- ---- ---- ---- .4820 +.0130 .4690 385 ---- ---- ---- ---- .4645 +.0130 .4515 390 ---- ---- ---- ---- .4475 +.0125 .4350 395 ---- ---- ---- ---- .4315 +.0125 .4190 400 ---- ---- ---- ---- .4160 +.0120 .4040 405 ---- ---- ---- ---- .4010 +.0115 .3895 410 ---- ---- ---- ---- .3870 +.0115 .3755 415 ---- ---- ---- ---- .3730 +.0105 .3625 420 ---- ---- ---- ---- .3600 +.0105 .3495 425 ---- ---- ---- ---- .3475 +.0100 .3375 430 ---- ---- ---- ---- .3355 +.0100 .3255 435 ---- ---- ---- ---- .3240 +.0095 .3145 440 ---- ---- ---- ---- .3130 +.0095 .3035 445 ---- ---- ---- ---- .3025 +.0095 .2930 450 ---- ---- ---- ---- .2925 +.0090 .2835 455 ---- ---- ---- ---- .2825 +.0090 .2735 460 ---- ---- ---- ---- .2730 +.0085 .2645 465 ---- ---- ---- ---- .2640 +.0085 .2555 470 ---- ---- ---- ---- .2550 +.0080 .2470 475 ---- ---- ---- ---- .2465 +.0080 .2385 480 ---- ---- ---- ---- .2385 +.0075 .2310 485 ---- ---- ---- ---- .2305 +.0075 .2230 500 ---- ---- ---- ---- .2085 +.0065 .2020 525 ---- ---- ---- ---- .1775 +.0060 .1715 550 ---- ---- ---- ---- .1510 +.0050 .1460 575 ---- ---- ---- ---- .1295 +.0045 .1250 600 ---- ---- ---- ---- .1115 +.0040 .1075 625 ---- ---- ---- ---- .0965 +.0035 .0930 650 ---- ---- ---- ---- .0835 +.0030 .0805 675 ---- ---- ---- ---- .0730 +.0030 .0700 700 ---- ---- ---- ---- .0640 +.0025 .0615 725 ---- ---- ---- ---- .0565 +.0025 .0540 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.3690 +.0270 3.3420 050 ---- ---- ---- ---- 3.1190 +.0270 3.0920 075 ---- ---- ---- ---- 2.8690 +.0270 2.8420 100 ---- ---- ---- ---- 2.6190 +.0270 2.5920 125 ---- ---- ---- ---- 2.3690 +.0270 2.3420 150 ---- ---- ---- ---- 2.1255 +.0260 2.0995 175 ---- ---- ---- ---- 1.8935 +.0250 1.8685 200 ---- ---- ---- ---- 1.6695 +.0240 1.6455 225 ---- ---- ---- ---- 1.4535 +.0235 1.4300 250 ---- ---- ---- ---- 1.2470 +.0215 1.2255 260 ---- ---- ---- ---- 1.1685 +.0210 1.1475 265 ---- ---- ---- ---- 1.1305 +.0210 1.1095 270 ---- ---- ---- ---- 1.0930 +.0210 1.0720 275 ---- ---- ---- ---- 1.0560 +.0205 1.0355 280 ---- ---- ---- ---- 1.0200 +.0200 1.0000 285 ---- ---- ---- ---- .9855 +.0200 .9655 290 ---- ---- ---- ---- .9515 +.0200 .9315 295 ---- ---- ---- ---- .9185 +.0195 .8990 300 ---- ---- ---- ---- .8865 +.0190 .8675 305 ---- ---- ---- ---- .8555 +.0185 .8370 310 ---- ---- ---- ---- .8255 +.0185 .8070 315 ---- ---- ---- ---- .7960 +.0175 .7785 320 ---- ---- ---- ---- .7680 +.0175 .7505 325 ---- ---- ---- ---- .7410 +.0175 .7235 330 ---- ---- ---- ---- .7145 +.0170 .6975 335 ---- ---- ---- ---- .6890 +.0165 .6725 340 ---- ---- ---- ---- .6645 +.0160 .6485 345 ---- ---- ---- ---- .6405 +.0155 .6250 350 ---- ---- ---- ---- .6175 +.0155 .6020 355 ---- ---- ---- ---- .5950 +.0150 .5800 360 ---- ---- ---- ---- .5735 +.0145 .5590 365 ---- ---- ---- ---- .5530 +.0145 .5385 370 ---- ---- ---- ---- .5330 +.0140 .5190 375 ---- ---- ---- ---- .5140 +.0135 .5005 380 ---- ---- ---- ---- .4955 +.0135 .4820 385 ---- ---- ---- ---- .4780 +.0130 .4650 390 ---- ---- ---- ---- .4610 +.0125 .4485 395 ---- ---- ---- ---- .4450 +.0125 .4325 400 ---- ---- ---- ---- .4295 +.0120 .4175 405 ---- ---- ---- ---- .4145 +.0120 .4025 410 ---- ---- ---- ---- .4000 +.0110 .3890 415 ---- ---- ---- ---- .3865 +.0110 .3755 420 ---- ---- ---- ---- .3735 +.0110 .3625 425 ---- ---- ---- ---- .3610 +.0105 .3505 430 ---- ---- ---- ---- .3490 +.0105 .3385 435 ---- ---- ---- ---- .3370 +.0095 .3275 440 ---- ---- ---- ---- .3260 +.0095 .3165 445 ---- ---- ---- ---- .3155 +.0095 .3060 450 ---- ---- ---- ---- .3050 +.0090 .2960 455 ---- ---- ---- ---- .2950 +.0090 .2860 460 ---- ---- ---- ---- .2855 +.0085 .2770 475 ---- ---- ---- ---- .2590 +.0080 .2510 500 ---- ---- ---- ---- .2205 +.0070 .2135 525 ---- ---- ---- ---- .1885 +.0065 .1820 550 ---- ---- ---- ---- .1615 +.0055 .1560 575 ---- ---- ---- ---- .1390 +.0045 .1345 600 ---- ---- ---- ---- .1205 +.0045 .1160 625 ---- ---- ---- ---- .1045 +.0035 .1010 650 ---- ---- ---- ---- .0915 +.0035 .0880 675 ---- ---- ---- ---- .0800 +.0030 .0770 700 ---- ---- ---- ---- .0705 +.0025 .0680 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1951 2358 36055 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 ---- ---- ---- ---- .0005 -.0005 .0010 225 ---- ---- ---- ---- .0005 -.0005 .0010 230 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0005 -.0005 .0010 2 240 ---- ---- ---- ---- .0005 -.0010 .0015 27 245 ---- ---- ---- ---- .0005 -.0010 .0015 3 250 .0010 .0010 .0010 .0010 .0005 -.0010 1 .0015 1 14 255 ---- ---- ---- ---- .0005 -.0010 1 .0015 15 260 ---- ---- ---- ---- .0005 -.0010 .0015 1 4 265 ---- ---- ---- ---- .0010 -.0010 .0020 42 270 ---- ---- ---- ---- .0010 -.0010 1 .0020 15 275 ---- ---- ---- ---- .0015 -.0005 .0020 1 111 280 .0015 .0015 .0015 .0015 .0015 -.0010 12 .0025 110 285 ---- ---- ---- ---- .0020 -.0005 .0025 12 290 ---- ---- .0025A .0025A .0020 -.0010 .0030 544 295 ---- ---- .0025A .0025A .0025 -.0010 2 .0035 1 37 300 ---- ---- .0030A .0030A .0030 -.0010 7 .0040 2 1048 305 ---- ---- .0035A .0035A .0040 -.0010 .0050 1 65 308 ---- ---- .0040A .0040A .0045 -.0015 .0060 106 309 ---- ---- .0045A .0045A .0050 -.0010 .0060 10 310 ---- ---- .0045A .0045A .0050 -.0015 .0065 1 26 311 ---- ---- .0050A .0050A .0055 -.0010 .0065 312 ---- ---- .0050A .0050A .0055 -.0015 .0070 3 313 ---- ---- .0055A .0055A .0060 -.0015 .0075 50 314 ---- ---- .0055A .0055A .0060 -.0020 .0080 1 315 .0060 .0060 .0060 .0060 .0065 -.0020 1 .0085 331 316 .0070 .0070 .0060A .0060A .0070 -.0020 1 .0090 21 317 .0060 .0060 .0060 .0065B .0070 -.0025 9 .0095 40 318 ---- ---- .0070A .0070A .0075 -.0025 .0100 10 319 ---- ---- .0075A .0075A .0080 -.0025 .0105 42 320 .0080 .0085 .0075A .0085 .0085 -.0025 15 .0110 2 676 321 ---- ---- .0080A .0080A .0090 -.0030 .0120 18 322 ---- ---- .0085A .0085A .0095 -.0030 .0125 7 323 ---- ---- .0090A .0090A .0100 -.0035 .0135 6 324 ---- ---- .0100A .0100A .0110 -.0030 .0140 14 23 325 .0150 .0150 .0100 .0115 .0115 -.0035 86 .0150 19 507 326 .0105 .0105 .0105 .0120B .0125 -.0035 10 .0160 11 41 327 ---- .0175B .0120A .0175B .0130 -.0040 .0170 19 74 328 ---- .0185B .0125A .0185B .0140 -.0040 .0180 5 46 329 ---- ---- .0135A .0135A .0150 -.0045 .0195 24 82 330 ---- .0210B .0140A .0210B .0160 -.0045 7 .0205 47 894 331 ---- .0225B .0150A .0225B .0170 -.0050 .0220 19 72 332 ---- .0240B .0155A .0240B .0185 -.0045 .0230 15 145 333 ---- .0255B .0165A .0255B .0195 -.0050 .0245 65 74 334 ---- .0270B .0175A .0270B .0210 -.0050 .0260 24 66 335 ---- .0290B .0185A .0290B .0225 -.0050 .0275 155 497 336 ---- .0310B .0200A .0310B .0240 -.0055 2 .0295 28 337 ---- .0330B .0210A .0330B .0255 -.0055 .0310 338 ---- .0350B .0225A .0350B .0270 -.0060 .0330 2 19 339 ---- .0370B .0240A .0370B .0290 -.0060 .0350 6 340 ---- .0395B .0255A .0395B .0310 -.0060 .0370 100 658 341 ---- .0415B .0270A .0415B .0330 -.0060 .0390 2 342 ---- .0440B .0285A .0440B .0350 -.0065 .0415 6 343 ---- .0465B .0305A .0465B .0375 -.0065 .0440 5 344 .0355 .0495B .0320A .0385B .0395 -.0070 20 .0465 10 345 ---- .0525B .0340A .0525B .0420 -.0070 .0490 8 109 346 .0400 .0550B .0360A .0435B .0445 -.0075 9 .0520 17 347 ---- .0585B .0380A .0580B .0470 -.0075 .0545 9 348 ---- .0615B .0400A .0615B .0500 -.0075 .0575 8 349 ---- .0650B .0425A .0650B .0530 -.0080 .0610 10 350 .0460 .0685B .0450A .0515A .0560 -.0080 41 .0640 12 436 351 .0520 .0720B .0475A .0595B .0590 -.0085 11 .0675 10 352 ---- .0760B .0500A .0760B .0620 -.0090 .0710 1 3 353 ---- .0800B .0530A .0795B .0655 -.0095 .0750 27 354 ---- .0840B .0560A .0840B .0690 -.0100 .0790 10 355 ---- .0880B .0590A .0880B .0725 -.0105 8 .0830 13 193 356 ---- .0925B .0620A .0925B .0765 -.0105 .0870 23 357 ---- .0970B .0655A .0970B .0800 -.0110 .0910 25 358 ---- .1020B .0690A .1020B .0845 -.0110 .0955 54 359 ---- .1065B .0730A .1065B .0885 -.0120 .1005 154 360 .1095 .1115B .0765A .0765A .0930 -.0120 1 .1050 63 648 361 ---- .1170B .0805A .1170B .0975 -.0125 .1100 30 42 362 ---- .1220B .0845A .1220B .1020 -.0130 .1150 163 363 .1000 .1275B .0890A .1000A .1070 -.0130 88 .1200 8 364 .0940 .1330B .0930A .1135B .1120 -.0135 4 .1255 5 365 ---- .1390B .0980A .1385B .1170 -.0140 17 .1310 1 165 366 ---- .1450B .1020A .1450B .1220 -.0145 .1365 9 367 ---- .1510B .1075A .1510B .1275 -.0150 .1425 1 252 368 ---- .1565B .1135A .1560B .1330 -.0155 .1485 369 ---- .1625B .1180A .1625B .1390 -.0155 .1545 7 370 ---- .1690B .1235A .1690B .1450 -.0155 .1605 11 27 371 ---- .1760B .1280A .1755B .1510 -.0160 .1670 372 ---- .1760B .1345A .1745B .1570 -.0165 .1735 373 ---- .1845B .1395A .1845B .1635 -.0165 .1800 1 1 374 ---- .1915B .1455A .1915B .1700 -.0170 .1870 375 ---- .1985B .1520A .1985B .1765 -.0170 .1935 89 376 ---- .2060B .1580A .2060B .1835 -.0170 .2005 377 ---- .2135B .1650A .2125B .1900 -.0180 .2080 22 378 ---- .2210B .1710A .2200B .1970 -.0180 .2150 1 379 ---- .2280B .1775A .2255B .2045 -.0180 .2225 380 .2000 .2360B .1850A .1850A .2115 -.0185 1 .2300 25 381 ---- .2435B .1950A .2435B .2190 -.0185 .2375 382 ---- .2515B .2020A .2020A .2265 -.0190 .2455 5 383 ---- .2600B .2110A .2590B .2340 -.0190 .2530 384 ---- .2680B .2175A .2670B .2415 -.0195 .2610 385 ---- .2765B .2250A .2765B .2495 -.0195 .2690 2 386 ---- .2845B .2315A .2835B .2575 -.0200 .2775 387 ---- .2925B .2395A .2895B .2655 -.0200 .2855 2 388 ---- .3010B .2460A .2980B .2735 -.0205 .2940 2 389 ---- .3095B .2540A .3065B .2820 -.0200 .3020 390 ---- .3140B .2630A .2630A .2900 -.0205 .3105 44 391 ---- ---- .2705A .2705A .2985 -.0205 .3190 392 ---- ---- .2780A .2780A .3070 -.0210 .3280 393 ---- ---- .2860A .2860A .3155 -.0210 .3365 394 ---- ---- .2935A .2935A .3240 -.0215 .3455 395 ---- ---- .3020A .3020A .3325 -.0215 .3540 3 12 396 ---- ---- .3100A .3100A .3415 -.0215 .3630 397 ---- ---- .3185A .3185A .3505 -.0215 .3720 398 ---- ---- .3275A .3275A .3590 -.0220 .3810 399 ---- ---- ---- ---- .3680 -.0220 .3900 400 ---- ---- .3475A .3475A .3770 -.0220 .3990 401 ---- ---- ---- ---- .3860 -.0220 .4080 402 ---- ---- ---- ---- .3955 -.0220 .4175 403 ---- ---- ---- ---- .4045 -.0220 .4265 404 ---- ---- ---- ---- .4135 -.0225 .4360 405 ---- ---- ---- ---- .4230 -.0220 .4450 1 406 ---- ---- ---- ---- .4320 -.0225 .4545 407 ---- ---- ---- ---- .4415 -.0225 .4640 408 ---- ---- ---- ---- .4510 -.0225 .4735 409 ---- ---- ---- ---- .4605 -.0225 .4830 410 ---- ---- ---- ---- .4700 -.0225 .4925 415 ---- ---- ---- ---- .5175 -.0225 .5400 420 ---- ---- .5335A .5335A .5655 -.0230 .5885 425 ---- ---- ---- ---- .6145 -.0230 .6375 430 ---- ---- .6305A .6305A .6635 -.0230 .6865 435 ---- ---- ---- ---- .7125 -.0235 .7360 440 ---- ---- ---- ---- .7620 -.0235 .7855 1 445 ---- ---- ---- ---- .8115 -.0235 .8350 450 ---- ---- ---- ---- .8615 -.0235 .8850 1 455 ---- ---- ---- ---- .9110 -.0235 .9345 460 ---- ---- ---- ---- .9610 -.0235 .9845 465 ---- ---- ---- ---- 1.0105 -.0240 1.0345 470 ---- ---- ---- ---- 1.0605 -.0240 1.0845 475 ---- ---- ---- ---- 1.1105 -.0240 1.1345 480 ---- ---- ---- ---- 1.1605 -.0240 1.1845 485 ---- ---- ---- ---- 1.2105 -.0240 1.2345 490 ---- ---- ---- ---- 1.2605 -.0240 1.2845 495 ---- ---- ---- ---- 1.3105 -.0240 1.3345 500 ---- ---- ---- ---- 1.3605 -.0240 1.3845 505 ---- ---- ---- ---- 1.4105 -.0240 1.4345 510 ---- ---- ---- ---- 1.4605 -.0240 1.4845 515 ---- ---- ---- ---- 1.5105 -.0240 1.5345 520 ---- ---- ---- ---- 1.5605 -.0240 1.5845 525 ---- ---- ---- ---- 1.6105 -.0240 1.6345 530 ---- ---- ---- ---- 1.6605 -.0240 1.6845 535 ---- ---- ---- ---- 1.7105 -.0240 1.7345 540 ---- ---- ---- ---- 1.7605 -.0240 1.7845 545 ---- ---- ---- ---- 1.8105 -.0240 1.8345 550 ---- ---- ---- ---- 1.8605 -.0240 1.8845 555 ---- ---- ---- ---- 1.9105 -.0240 1.9345 560 ---- ---- ---- ---- 1.9605 -.0240 1.9845 565 ---- ---- ---- ---- 2.0105 -.0240 2.0345 570 ---- ---- ---- ---- 2.0605 -.0240 2.0845 575 ---- ---- ---- ---- 2.1105 -.0240 2.1345 580 ---- ---- ---- ---- 2.1605 -.0240 2.1845 585 ---- ---- ---- ---- 2.2105 -.0240 2.2345 600 ---- ---- ---- ---- 2.3605 -.0240 2.3845 625 ---- ---- ---- ---- 2.6105 -.0240 2.6345 650 ---- ---- ---- ---- 2.8605 -.0240 2.8845 675 ---- ---- ---- ---- 3.1105 -.0240 3.1345 700 ---- ---- ---- ---- 3.3605 -.0240 3.3845 725 ---- ---- ---- ---- 3.6105 -.0240 3.6345 750 ---- ---- ---- ---- 3.8605 -.0240 3.8845 775 ---- ---- ---- ---- 4.1105 -.0240 4.1345 800 ---- ---- ---- ---- 4.3605 -.0240 4.3845 825 ---- ---- ---- ---- 4.6105 -.0240 4.6345 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0015 -.0005 .0020 10 230 ---- ---- ---- ---- .0015 -.0010 .0025 235 ---- ---- ---- ---- .0020 -.0005 .0025 1 240 ---- ---- ---- ---- .0025 -.0005 .0030 245 ---- ---- ---- ---- .0025 -.0010 .0035 10 250 ---- ---- ---- ---- .0030 -.0010 .0040 24 255 ---- ---- ---- ---- .0035 -.0010 .0045 3 260 ---- ---- ---- ---- .0040 -.0010 .0050 52 265 ---- ---- ---- ---- .0045 -.0010 .0055 2 270 ---- ---- .0050A .0050A .0055 -.0010 .0065 15 275 ---- ---- .0060A .0060A .0060 -.0015 .0075 11 45 280 .0065 .0065 .0065 .0065 .0070 -.0015 1 .0085 18 285 ---- ---- .0080A .0080A .0085 -.0010 .0095 24 290 .0095 .0095 .0095 .0095 .0100 -.0015 7 .0115 1 392 295 ---- ---- .0110A .0110A .0120 -.0020 .0140 1 173 300 ---- ---- .0135A .0135A .0145 -.0025 .0170 548 305 ---- ---- .0165A .0165A .0180 -.0025 .0205 305 310 ---- ---- .0200A .0200A .0225 -.0030 1 .0255 33 315 ---- .0320B .0245A .0245A .0280 -.0035 .0315 65 316 ---- ---- .0255A .0255A .0290 -.0040 .0330 11 317 ---- ---- .0265A .0265A .0305 -.0040 .0345 318 ---- ---- .0275A .0275A .0320 -.0040 1 .0360 319 ---- ---- .0285A .0285A .0330 -.0045 .0375 19 320 .0320 .0395B .0300A .0330B .0345 -.0045 1 .0390 27 263 321 ---- .0410B .0310A .0410B .0360 -.0045 .0405 20 322 .0355 .0430B .0325A .0365B .0375 -.0045 1 .0420 323 ---- .0445B .0335A .0445B .0390 -.0050 .0440 324 .0385 .0465B .0350A .0395B .0405 -.0050 2 .0455 325 .0375 .0485B .0365A .0425B .0420 -.0055 2 .0475 27 134 326 ---- .0505B .0380A .0505B .0440 -.0055 .0495 1 1 327 ---- .0525B .0395A .0525B .0455 -.0060 .0515 328 ---- .0545B .0410A .0545B .0475 -.0060 .0535 329 ---- .0570B .0425A .0570B .0495 -.0060 .0555 330 ---- .0590B .0445A .0590B .0515 -.0060 .0575 30 550 331 ---- .0615B .0460A .0615B .0535 -.0065 .0600 332 ---- .0640B .0480A .0640B .0555 -.0070 .0625 333 ---- .0665B .0500A .0665B .0580 -.0070 .0650 13 334 ---- .0690B .0520A .0690B .0600 -.0075 .0675 335 ---- .0720B .0540A .0720B .0625 -.0075 .0700 501 336 ---- .0745B .0560A .0745B .0650 -.0075 .0725 337 ---- .0775B .0580A .0775B .0675 -.0075 .0750 10 338 ---- .0805B .0605A .0805B .0700 -.0080 .0780 339 ---- .0835B .0625A .0835B .0730 -.0080 .0810 340 .0710 .0865B .0650A .0745B .0755 -.0085 11 .0840 1011 341 ---- .0895B .0675A .0895B .0785 -.0085 .0870 4 342 ---- .0930B .0700A .0930B .0815 -.0085 .0900 343 ---- .0965B .0730A .0960B .0845 -.0085 .0930 344 .0880 .1000B .0755A .0830A .0875 -.0090 4 .0965 345 .0770 .1035B .0770 .0920B .0910 -.0090 11 .1000 149 346 ---- .1070B .0810A .1070B .0940 -.0095 .1035 23 347 .0895 .1110B .0840A .0985B .0975 -.0095 21 .1070 10 348 ---- .1145B .0875A .1145B .1010 -.0100 .1110 10 349 ---- .1185B .0905A .1185B .1045 -.0100 .1145 12 350 .1230 .1230 .0935A .1010A .1085 -.0100 3 .1185 27 40 351 ---- .1270B .0970A .1265B .1120 -.0105 .1225 352 ---- .1310B .1005A .1305B .1160 -.0110 .1270 353 ---- .1355B .1040A .1350B .1200 -.0110 .1310 20 354 ---- .1400B .1080A .1395B .1240 -.0115 .1355 30 355 ---- .1445B .1115A .1440B .1285 -.0110 .1395 146 356 ---- .1490B .1155A .1485B .1325 -.0115 .1440 1 357 ---- .1540B .1195A .1535B .1370 -.0120 .1490 10 358 ---- .1590B .1235A .1590B .1415 -.0120 .1535 359 ---- .1635B .1275A .1630B .1460 -.0120 .1580 3 360 ---- .1690B .1315A .1690B .1505 -.0125 .1630 20 22 361 ---- .1740B .1360A .1730B .1555 -.0120 .1675 7 362 ---- .1790B .1405A .1785B .1600 -.0125 .1725 363 ---- .1845B .1450A .1840B .1650 -.0125 .1775 364 ---- .1900B .1495A .1895B .1700 -.0130 .1830 365 ---- .1955B .1545A .1945B .1750 -.0130 .1880 1 102 366 ---- .2010B .1590A .2010B .1805 -.0130 .1935 12 367 ---- .2070B .1640A .2065B .1855 -.0135 .1990 20 368 ---- .2130B .1690A .2130B .1910 -.0135 .2045 369 ---- .2190B .1745A .2190B .1965 -.0140 .2105 10 370 ---- .2250B .1795A .2250B .2020 -.0145 .2165 3 371 ---- .2310B .1850A .2310B .2075 -.0150 .2225 372 ---- .2360B .1915A .2355B .2135 -.0150 .2285 373 ---- .2425B .1970A .2425B .2195 -.0150 .2345 10 374 ---- .2490B .2030A .2490B .2255 -.0155 .2410 10 375 ---- .2555B .2085A .2550B .2315 -.0160 .2475 3 376 ---- .2620B .2140A .2615B .2375 -.0165 .2540 377 ---- .2680B .2205A .2680B .2440 -.0165 .2605 378 ---- .2755B .2265A .2745B .2500 -.0170 .2670 12 379 ---- .2760B .2325A .2745B .2565 -.0175 .2740 380 ---- .2825B .2385A .2385A .2635 -.0170 .2805 381 ---- .2895B .2450A .2450A .2700 -.0175 .2875 382 ---- .2990B .2510A .2955B .2770 -.0175 .2945 68 383 ---- .3060B .2575A .2575A .2835 -.0180 .3015 384 ---- .3130B .2645A .3105B .2905 -.0180 .3085 385 ---- .3205B .2710A .3205B .2975 -.0185 .3160 386 ---- .3280B .2775A .3280B .3050 -.0180 .3230 387 ---- .3355B .2885A .3355B .3120 -.0185 .3305 388 ---- .3430B .2955A .3430B .3195 -.0185 .3380 389 ---- .3510B .3025A .3475B .3265 -.0190 .3455 13 390 ---- .3585B .3095A .3575B .3340 -.0190 .3530 2 391 ---- .3660B .3185A .3660B .3415 -.0190 .3605 392 ---- .3735B .3240A .3735B .3490 -.0190 .3680 393 ---- .3815B .3335A .3335A .3570 -.0190 .3760 394 ---- .3895B .3395A .3840B .3645 -.0190 .3835 395 ---- .3975B .3475A .3475A .3720 -.0195 .3915 396 ---- .4055B .3550A .4055B .3800 -.0195 .3995 397 ---- .4145B .3620A .4110B .3880 -.0195 .4075 398 ---- .4225B .3700A .4190B .3955 -.0200 .4155 399 ---- .4305B .3775A .4295B .4035 -.0200 .4235 400 ---- .4380B .3850A .4380B .4120 -.0200 .4320 401 ---- .4475B .3930A .4440B .4200 -.0200 .4400 402 ---- .4560B .4010A .4525B .4280 -.0205 .4485 403 ---- .4640B .4090A .4610B .4365 -.0200 .4565 404 ---- .4725B .4170A .4695B .4445 -.0205 .4650 405 ---- .4810B .4250A .4810B .4530 -.0205 .4735 406 ---- .4895B .4325A .4865B .4615 -.0205 .4820 407 ---- .4985B .4405A .4985B .4695 -.0210 .4905 408 ---- .5000B .4495A .4495A .4780 -.0210 .4990 409 ---- ---- .4570A .4570A .4865 -.0215 .5080 410 ---- ---- .4655A .4655A .4955 -.0210 .5165 415 ---- ---- .5080A .5080A .5390 -.0215 .5605 420 ---- ---- .5545A .5545A .5835 -.0220 .6055 425 ---- ---- ---- ---- .6290 -.0225 .6515 430 ---- ---- .6450A .6450A .6755 -.0225 .6980 435 ---- ---- ---- ---- .7225 -.0230 .7455 440 ---- ---- .7390A .7390A .7700 -.0230 .7930 445 ---- ---- ---- ---- .8180 -.0235 .8415 450 ---- ---- .8345A .8345A .8665 -.0235 .8900 1 455 ---- ---- ---- ---- .9150 -.0235 .9385 460 ---- ---- ---- ---- .9640 -.0235 .9875 465 ---- ---- ---- ---- 1.0130 -.0240 1.0370 470 ---- ---- 1.0300A 1.0300A 1.0625 -.0240 1.0865 475 ---- ---- ---- ---- 1.1120 -.0240 1.1360 480 ---- ---- ---- ---- 1.1615 -.0240 1.1855 485 ---- ---- ---- ---- 1.2110 -.0240 1.2350 490 ---- ---- ---- ---- 1.2610 -.0240 1.2850 495 ---- ---- ---- ---- 1.3105 -.0240 1.3345 500 ---- ---- ---- ---- 1.3605 -.0240 1.3845 505 ---- ---- ---- ---- 1.4105 -.0240 1.4345 510 ---- ---- ---- ---- 1.4605 -.0240 1.4845 515 ---- ---- ---- ---- 1.5105 -.0240 1.5345 520 ---- ---- ---- ---- 1.5605 -.0240 1.5845 525 ---- ---- ---- ---- 1.6105 -.0240 1.6345 530 ---- ---- ---- ---- 1.6605 -.0240 1.6845 535 ---- ---- ---- ---- 1.7105 -.0240 1.7345 540 ---- ---- ---- ---- 1.7605 -.0240 1.7845 545 ---- ---- ---- ---- 1.8105 -.0240 1.8345 550 ---- ---- ---- ---- 1.8605 -.0240 1.8845 555 ---- ---- ---- ---- 1.9105 -.0240 1.9345 560 ---- ---- ---- ---- 1.9605 -.0240 1.9845 565 ---- ---- ---- ---- 2.0105 -.0240 2.0345 570 ---- ---- ---- ---- 2.0605 -.0240 2.0845 575 ---- ---- ---- ---- 2.1105 -.0240 2.1345 580 ---- ---- ---- ---- 2.1605 -.0240 2.1845 585 ---- ---- ---- ---- 2.2105 -.0240 2.2345 600 ---- ---- ---- ---- 2.3605 -.0240 2.3845 625 ---- ---- ---- ---- 2.6105 -.0240 2.6345 650 ---- ---- ---- ---- 2.8605 -.0240 2.8845 675 ---- ---- ---- ---- 3.1105 -.0240 3.1345 700 ---- ---- ---- ---- 3.3605 -.0240 3.3845 725 ---- ---- ---- ---- 3.6105 -.0240 3.6345 750 ---- ---- ---- ---- 3.8605 -.0240 3.8845 775 ---- ---- ---- ---- 4.1105 -.0240 4.1345 800 ---- ---- ---- ---- 4.3605 -.0240 4.3845 825 ---- ---- ---- ---- 4.6105 -.0240 4.6345 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 ---- ---- ---- ---- .0010 -.0005 .0015 2 200 ---- ---- ---- ---- .0020 -.0005 .0025 29 220 ---- ---- ---- ---- .0035 -.0005 .0040 225 ---- ---- ---- ---- .0040 -.0005 6 .0045 81 230 ---- ---- ---- ---- .0045 UNCH 16 .0045 1 235 ---- ---- ---- ---- .0050 UNCH .0050 22 240 ---- ---- ---- ---- .0055 UNCH .0055 2 245 ---- ---- ---- ---- .0065 UNCH .0065 2 250 ---- ---- .0065A .0065A .0070 UNCH .0070 2711 255 ---- ---- .0075A .0075A .0075 -.0005 .0080 2 260 ---- ---- .0080A .0080A .0085 -.0005 .0090 59 265 ---- ---- .0090A .0090A .0095 -.0010 .0105 10 270 ---- ---- .0105A .0105A .0110 -.0010 .0120 275 ---- ---- .0125A .0125A .0130 -.0010 6 .0140 4 1911 280 ---- ---- .0145A .0145A .0155 -.0010 16 .0165 2 285 ---- ---- .0170A .0170A .0180 -.0015 .0195 12 290 ---- ---- .0200A .0200A .0215 -.0015 .0230 1 290 295 ---- ---- .0230A .0230A .0255 -.0020 .0275 23 300 .0275 .0275 .0275 .0295B .0300 -.0030 1 .0330 201 1056 305 ---- ---- .0320A .0320A .0355 -.0035 .0390 31 310 .0420 .0465B .0380A .0410A .0420 -.0040 1 .0460 26 315 ---- .0550B .0445A .0550B .0500 -.0045 .0545 32 320 .0570 .0655B .0525A .0565A .0585 -.0055 1 .0640 453 325 ---- .0770B .0615A .0770B .0690 -.0065 .0755 279 330 .0805 .0900B .0720A .0810B .0810 -.0070 11 .0880 1250 335 .0835 .1050B .0835 .0945B .0945 -.0080 11 .1025 2 12 340 .1225 .1225 .0980A .1090B .1095 -.0090 13 .1185 103 2617 341 ---- .1255B .1010A .1255B .1130 -.0090 .1220 342 ---- .1290B .1040A .1290B .1165 -.0095 .1260 343 ---- .1330B .1070A .1330B .1200 -.0095 .1295 344 ---- .1365B .1105A .1360B .1235 -.0095 .1330 345 ---- .1405B .1135A .1405B .1270 -.0100 .1370 32 346 ---- .1445B .1170A .1445B .1305 -.0100 .1405 347 ---- .1485B .1205A .1480B .1345 -.0100 .1445 348 ---- .1530B .1240A .1525B .1380 -.0105 .1485 349 ---- .1570B .1275A .1565B .1420 -.0110 .1530 350 ---- .1615B .1310A .1605B .1460 -.0110 .1570 115 351 ---- .1660B .1350A .1655B .1500 -.0110 .1610 352 ---- .1705B .1390A .1700B .1545 -.0110 .1655 353 ---- .1750B .1425A .1745B .1585 -.0115 .1700 354 ---- .1795B .1465A .1795B .1630 -.0115 .1745 355 ---- .1840B .1510A .1840B .1675 -.0115 .1790 135 356 ---- .1890B .1550A .1890B .1720 -.0115 .1835 357 ---- .1940B .1590A .1940B .1765 -.0120 .1885 358 ---- .1990B .1635A .1980B .1810 -.0125 .1935 359 ---- .2040B .1680A .2035B .1855 -.0125 1 .1980 360 ---- .2090B .1725A .2090B .1905 -.0125 .2030 371 361 ---- .2145B .1770A .2145B .1955 -.0130 .2085 362 ---- .2195B .1815A .2195B .2005 -.0130 .2135 363 ---- .2250B .1860A .2240B .2055 -.0130 .2185 364 ---- .2305B .1910A .2295B .2105 -.0135 .2240 365 ---- .2360B .1960A .2360B .2155 -.0140 .2295 24 366 ---- .2415B .2010A .2410B .2210 -.0140 .2350 367 ---- .2470B .2060A .2470B .2265 -.0140 .2405 368 ---- .2530B .2110A .2520B .2320 -.0140 .2460 369 ---- .2590B .2160A .2590B .2375 -.0145 .2520 370 .2250 .2650B .2215A .2215A .2430 -.0145 1 .2575 2 128 371 ---- .2710B .2270A .2710B .2485 -.0150 .2635 372 ---- .2770B .2320A .2770B .2545 -.0150 .2695 373 ---- .2830B .2375A .2825B .2600 -.0155 .2755 374 ---- .2890B .2435A .2890B .2660 -.0155 .2815 375 ---- .2955B .2490A .2950B .2720 -.0155 .2875 101 376 ---- .3005B .2560A .2995B .2780 -.0160 .2940 377 ---- .3065B .2625A .3060B .2845 -.0155 .3000 378 ---- .3130B .2680A .3120B .2905 -.0160 .3065 379 ---- .3200B .2740A .3195B .2970 -.0160 .3130 380 ---- .3265B .2800A .3265B .3030 -.0165 .3195 4 381 ---- .3330B .2860A .3315B .3095 -.0165 .3260 382 ---- .3400B .2925A .3380B .3160 -.0165 .3325 383 ---- .3465B .2985A .3450B .3225 -.0170 .3395 385 ---- .3545B .3115A .3115A .3360 -.0170 .3530 2 390 ---- .3925B .3450A .3450A .3705 -.0180 .3885 40 395 ---- .4300B .3830A .3830A .4065 -.0185 .4250 400 ---- .4680B .4190A .4190A .4435 -.0195 .4630 1 405 ---- .5080B .4570A .4570A .4825 -.0195 .5020 410 ---- .5495B .4960A .5495B .5225 -.0200 .5425 415 ---- .5915B .5370A .5915B .5635 -.0205 .5840 420 ---- .6345B .5765A .6315B .6055 -.0210 .6265 425 ---- ---- .6190A .6190A .6490 -.0210 .6700 430 ---- ---- .6625A .6625A .6930 -.0215 .7145 435 ---- ---- ---- ---- .7375 -.0220 .7595 440 ---- ---- .7545A .7545A .7830 -.0225 .8055 445 ---- ---- ---- ---- .8295 -.0220 .8515 450 ---- ---- .8460A .8460A .8760 -.0225 .8985 455 ---- ---- ---- ---- .9235 -.0225 .9460 460 ---- ---- ---- ---- .9710 -.0230 .9940 465 ---- ---- ---- ---- 1.0190 -.0230 1.0420 470 ---- ---- 1.0360A 1.0360A 1.0675 -.0230 1.0905 475 ---- ---- ---- ---- 1.1160 -.0235 1.1395 480 ---- ---- 1.1330A 1.1330A 1.1645 -.0235 1.1880 485 ---- ---- ---- ---- 1.2135 -.0240 1.2375 490 ---- ---- 1.2310A 1.2310A 1.2630 -.0235 1.2865 495 ---- ---- ---- ---- 1.3120 -.0240 1.3360 500 ---- ---- ---- ---- 1.3615 -.0240 1.3855 505 ---- ---- ---- ---- 1.4110 -.0240 1.4350 510 ---- ---- ---- ---- 1.4610 -.0240 1.4850 515 ---- ---- ---- ---- 1.5105 -.0240 1.5345 520 ---- ---- ---- ---- 1.5605 -.0240 1.5845 525 ---- ---- ---- ---- 1.6105 -.0240 1.6345 530 ---- ---- ---- ---- 1.6605 -.0240 1.6845 535 ---- ---- ---- ---- 1.7105 -.0240 1.7345 540 ---- ---- ---- ---- 1.7605 -.0240 1.7845 545 ---- ---- ---- ---- 1.8105 -.0240 1.8345 550 ---- ---- ---- ---- 1.8605 -.0240 1.8845 555 ---- ---- ---- ---- 1.9105 -.0240 1.9345 560 ---- ---- ---- ---- 1.9605 -.0240 1.9845 565 ---- ---- ---- ---- 2.0105 -.0240 2.0345 570 ---- ---- ---- ---- 2.0605 -.0240 2.0845 575 ---- ---- ---- ---- 2.1105 -.0240 2.1345 580 ---- ---- ---- ---- 2.1605 -.0240 2.1845 585 ---- ---- ---- ---- 2.2105 -.0240 2.2345 600 ---- ---- ---- ---- 2.3605 -.0240 2.3845 625 ---- ---- ---- ---- 2.6105 -.0240 2.6345 650 ---- ---- ---- ---- 2.8605 -.0240 2.8845 675 ---- ---- ---- ---- 3.1105 -.0240 3.1345 700 ---- ---- ---- ---- 3.3605 -.0240 3.3845 725 ---- ---- ---- ---- 3.6105 -.0240 3.6345 750 ---- ---- ---- ---- 3.8605 -.0240 3.8845 775 ---- ---- ---- ---- 4.1105 -.0240 4.1345 800 ---- ---- ---- ---- 4.3605 -.0240 4.3845 825 ---- ---- ---- ---- 4.6105 -.0240 4.6345 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 UNCH .0060 225 .0060 .0060 .0060 .0060 .0070 UNCH 34 .0070 1 230 ---- ---- ---- ---- .0075 -.0005 .0080 1 235 ---- ---- .0085A .0085A .0085 -.0005 .0090 240 ---- ---- .0095A .0095A .0095 -.0005 .0100 245 ---- ---- .0095A .0095A .0105 -.0005 .0110 250 ---- ---- .0110A .0110A .0120 -.0010 .0130 27 255 ---- ---- .0125A .0125A .0135 -.0010 .0145 260 ---- ---- .0145A .0145A .0155 -.0010 .0165 265 ---- ---- .0170A .0170A .0175 -.0015 .0190 3 270 ---- ---- .0200A .0200A .0200 -.0020 .0220 15 275 ---- ---- .0225A .0225A .0230 -.0025 .0255 3 280 ---- ---- .0260A .0260A .0265 -.0030 .0295 11 285 ---- ---- .0300A .0300A .0310 -.0030 .0340 290 ---- ---- .0345A .0345A .0360 -.0035 .0395 295 ---- ---- .0395A .0395A .0420 -.0040 .0460 3 300 ---- .0535B .0455A .0535B .0490 -.0040 .0530 2 55 305 ---- .0620B .0525A .0620B .0565 -.0050 .0615 310 ---- .0715B .0605A .0715B .0655 -.0055 .0710 1 315 ---- .0820B .0690A .0820B .0755 -.0060 .0815 320 ---- .0945B .0795A .0945B .0870 -.0060 .0930 30 325 ---- .1080B .0905A .1080B .0995 -.0070 .1065 52 330 ---- .1230B .1035A .1230B .1130 -.0080 .1210 335 ---- .1400B .1175A .1400B .1285 -.0090 .1375 17 340 ---- .1580B .1335A .1575B .1455 -.0095 .1550 32 345 ---- .1780B .1510A .1775B .1640 -.0105 .1745 30 350 ---- .2000B .1700A .2000B .1845 -.0115 .1960 46 62 355 ---- .2235B .1910A .2235B .2065 -.0125 .2190 16 360 ---- .2490B .2135A .2480B .2305 -.0130 .2435 34 365 ---- .2760B .2380A .2750B .2560 -.0140 .2700 19 370 ---- .3045B .2640A .3045B .2830 -.0155 .2985 375 ---- .3350B .2915A .3350B .3120 -.0160 .3280 380 ---- ---- .3290A .3290A .3425 -.0170 .3595 33 385 ---- ---- .3600A .3600A .3745 -.0175 .3920 390 ---- ---- .3925A .3925A .4075 -.0185 .4260 395 ---- ---- .4265A .4265A .4425 -.0190 .4615 400 ---- ---- .4615A .4615A .4780 -.0200 .4980 405 ---- ---- .4980A .4980A .5155 -.0200 .5355 410 ---- ---- .5350A .5350A .5535 -.0205 .5740 415 ---- ---- .5735A .5735A .5930 -.0210 .6140 420 ---- ---- .6125A .6125A .6330 -.0215 .6545 425 ---- ---- ---- ---- .6745 -.0220 .6965 430 ---- ---- .6940A .6940A .7165 -.0225 .7390 435 ---- ---- ---- ---- .7595 -.0225 .7820 440 ---- ---- .7790A .7790A .8030 -.0230 .8260 445 ---- ---- ---- ---- .8475 -.0235 .8710 450 ---- ---- .8665A .8665A .8925 -.0235 .9160 455 ---- ---- ---- ---- .9380 -.0240 .9620 460 ---- ---- ---- ---- .9840 -.0240 1.0080 465 ---- ---- ---- ---- 1.0305 -.0245 1.0550 470 ---- ---- 1.0500A 1.0500A 1.0775 -.0245 1.1020 475 ---- ---- ---- ---- 1.1250 -.0245 1.1495 480 ---- ---- 1.1445A 1.1445A 1.1730 -.0245 1.1975 485 ---- ---- ---- ---- 1.2210 -.0245 1.2455 490 ---- ---- 1.2405A 1.2405A 1.2690 -.0250 1.2940 495 ---- ---- ---- ---- 1.3175 -.0250 1.3425 500 ---- ---- 1.3375A 1.3375A 1.3665 -.0250 1.3915 505 ---- ---- ---- ---- 1.4150 -.0255 1.4405 510 ---- ---- ---- ---- 1.4645 -.0255 1.4900 515 ---- ---- ---- ---- 1.5135 -.0260 1.5395 520 ---- ---- ---- ---- 1.5630 -.0260 1.5890 525 ---- ---- ---- ---- 1.6125 -.0260 1.6385 530 ---- ---- ---- ---- 1.6620 -.0260 1.6880 535 ---- ---- ---- ---- 1.7120 -.0260 1.7380 540 ---- ---- ---- ---- 1.7615 -.0265 1.7880 545 ---- ---- ---- ---- 1.8115 -.0265 1.8380 550 ---- ---- ---- ---- 1.8615 -.0265 1.8880 555 ---- ---- ---- ---- 1.9115 -.0265 1.9380 560 ---- ---- ---- ---- 1.9615 -.0265 1.9880 565 ---- ---- ---- ---- 2.0115 -.0265 2.0380 570 ---- ---- ---- ---- 2.0615 -.0265 2.0880 575 ---- ---- ---- ---- 2.1115 -.0265 2.1380 580 ---- ---- ---- ---- 2.1615 -.0265 2.1880 600 ---- ---- ---- ---- 2.3615 -.0265 2.3880 625 ---- ---- ---- ---- 2.6115 -.0265 2.6380 650 ---- ---- ---- ---- 2.8615 -.0265 2.8880 675 ---- ---- ---- ---- 3.1115 -.0265 3.1380 700 ---- ---- ---- ---- 3.3615 -.0265 3.3880 725 ---- ---- ---- ---- 3.6115 -.0265 3.6380 750 ---- ---- ---- ---- 3.8615 -.0265 3.8880 775 ---- ---- ---- ---- 4.1115 -.0265 4.1380 800 ---- ---- ---- ---- 4.3615 -.0265 4.3880 825 ---- ---- ---- ---- 4.6115 -.0265 4.6380 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 ---- ---- ---- ---- .0040 -.0005 .0045 200 ---- ---- ---- ---- .0060 -.0005 .0065 220 ---- ---- ---- ---- .0085 -.0010 .0095 225 ---- ---- ---- ---- .0095 -.0010 .0105 20 230 ---- ---- ---- ---- .0105 -.0010 .0115 112 235 ---- ---- .0110A .0110A .0115 -.0015 .0130 10 240 ---- ---- .0125A .0125A .0130 -.0015 .0145 245 ---- ---- .0145A .0145A .0145 -.0020 .0165 250 ---- ---- .0165A .0165A .0165 -.0020 .0185 201 255 ---- ---- .0190A .0190A .0190 -.0020 .0210 260 ---- ---- .0220A .0220A .0215 -.0025 .0240 2 265 ---- ---- .0250A .0250A .0250 -.0025 .0275 270 ---- ---- .0285A .0285A .0285 -.0030 .0315 210 275 ---- ---- .0320A .0320A .0325 -.0035 .0360 408 280 ---- ---- .0365A .0365A .0375 -.0035 .0410 2 285 ---- ---- .0415A .0415A .0430 -.0040 .0470 290 ---- ---- .0475A .0475A .0495 -.0040 .0535 295 ---- .0615B .0540A .0615B .0565 -.0045 .0610 300 ---- .0700B .0610A .0700B .0645 -.0050 .0695 302 305 ---- .0800B .0695A .0800B .0735 -.0055 .0790 310 ---- .0910B .0785A .0910B .0835 -.0060 .0895 315 ---- .1030B .0885A .1025B .0950 -.0065 .1015 320 ---- .1165B .1000A .1165B .1075 -.0070 .1145 8 325 ---- .1310B .1130A .1305B .1210 -.0080 .1290 330 ---- .1470B .1265A .1470B .1365 -.0080 .1445 7 335 ---- .1645B .1420A .1640B .1530 -.0090 .1620 5 340 ---- .1840B .1590A .1840B .1710 -.0095 .1805 345 ---- .2045B .1770A .2035B .1905 -.0105 .2010 200 350 ---- .2270B .1970A .2270B .2115 -.0110 .2225 4 355 ---- .2505B .2185A .2505B .2340 -.0120 .2460 18 360 ---- .2760B .2415A .2750B .2580 -.0130 .2710 5 365 ---- .3030B .2660A .3020B .2840 -.0135 .2975 370 ---- .3315B .2920A .3300B .3110 -.0145 .3255 375 ---- .3610B .3195A .3600B .3395 -.0150 .3545 1 380 ---- .3925B .3485A .3920B .3695 -.0160 .3855 385 ---- ---- .3890A .3890A .4010 -.0165 .4175 390 ---- ---- .4210A .4210A .4335 -.0175 .4510 395 ---- ---- .4545A .4545A .4675 -.0180 .4855 400 ---- ---- .4890A .4890A .5025 -.0190 .5215 405 ---- ---- .5245A .5245A .5390 -.0195 .5585 410 ---- ---- .5610A .5610A .5765 -.0195 .5960 415 ---- ---- .5985A .5985A .6150 -.0200 .6350 420 ---- ---- .6370A .6370A .6545 -.0205 .6750 425 ---- ---- .6765A .6765A .6945 -.0210 .7155 430 ---- ---- .7165A .7165A .7355 -.0215 .7570 435 ---- ---- ---- ---- .7775 -.0220 .7995 440 ---- ---- .7990A .7990A .8205 -.0220 .8425 445 ---- ---- ---- ---- .8635 -.0225 .8860 450 ---- ---- .8845A .8845A .9075 -.0225 .9300 455 ---- ---- ---- ---- .9520 -.0230 .9750 460 ---- ---- ---- ---- .9970 -.0230 1.0200 465 ---- ---- ---- ---- 1.0425 -.0235 1.0660 470 ---- ---- 1.0625A 1.0625A 1.0885 -.0235 1.1120 475 ---- ---- ---- ---- 1.1345 -.0240 1.1585 480 ---- ---- 1.1550A 1.1550A 1.1815 -.0240 1.2055 485 ---- ---- ---- ---- 1.2285 -.0245 1.2530 490 ---- ---- 1.2490A 1.2490A 1.2755 -.0250 1.3005 495 ---- ---- ---- ---- 1.3235 -.0250 1.3485 500 ---- ---- 1.3440A 1.3440A 1.3715 -.0250 1.3965 505 ---- ---- ---- ---- 1.4195 -.0250 1.4445 510 ---- ---- ---- ---- 1.4680 -.0255 1.4935 515 ---- ---- ---- ---- 1.5165 -.0255 1.5420 520 ---- ---- 1.5375A 1.5375A 1.5655 -.0255 1.5910 525 ---- ---- ---- ---- 1.6145 -.0260 1.6405 530 ---- ---- 1.6355A 1.6355A 1.6635 -.0260 1.6895 535 ---- ---- ---- ---- 1.7130 -.0260 1.7390 540 ---- ---- ---- ---- 1.7625 -.0260 1.7885 545 ---- ---- ---- ---- 1.8120 -.0265 1.8385 550 ---- ---- ---- ---- 1.8615 -.0265 1.8880 555 ---- ---- ---- ---- 1.9115 -.0265 1.9380 560 ---- ---- ---- ---- 1.9615 -.0265 1.9880 565 ---- ---- ---- ---- 2.0115 -.0265 2.0380 570 ---- ---- ---- ---- 2.0615 -.0265 2.0880 575 ---- ---- ---- ---- 2.1115 -.0265 2.1380 580 ---- ---- ---- ---- 2.1615 -.0265 2.1880 600 ---- ---- ---- ---- 2.3615 -.0265 2.3880 625 ---- ---- ---- ---- 2.6115 -.0265 2.6380 650 ---- ---- ---- ---- 2.8615 -.0265 2.8880 675 ---- ---- ---- ---- 3.1115 -.0265 3.1380 700 ---- ---- ---- ---- 3.3615 -.0265 3.3880 725 ---- ---- ---- ---- 3.6115 -.0265 3.6380 750 ---- ---- ---- ---- 3.8615 -.0265 3.8880 775 ---- ---- ---- ---- 4.1115 -.0265 4.1380 800 ---- ---- ---- ---- 4.3615 -.0265 4.3880 825 ---- ---- ---- ---- 4.6115 -.0265 4.6380 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0040 UNCH .0040 200 ---- ---- ---- ---- .0080 UNCH .0080 220 ---- ---- ---- ---- .0125 -.0005 .0130 225 ---- ---- .0130A .0130A .0140 -.0010 .0150 230 ---- ---- .0150A .0150A .0155 -.0010 .0165 235 ---- ---- .0170A .0170A .0175 -.0010 .0185 240 ---- ---- .0190A .0190A .0195 -.0015 .0210 245 ---- ---- .0215A .0215A .0215 -.0020 .0235 250 ---- ---- .0245A .0245A .0240 -.0025 .0265 255 ---- ---- .0275A .0275A .0270 -.0025 .0295 260 ---- ---- .0315A .0315A .0305 -.0025 .0330 265 ---- ---- .0350A .0350A .0345 -.0030 .0375 270 ---- ---- .0395A .0395A .0390 -.0035 .0425 275 ---- ---- .0445A .0445A .0440 -.0040 .0480 280 ---- ---- .0500A .0500A .0500 -.0040 .0540 285 ---- .0615B .0560A .0560A .0565 -.0045 .0610 290 ---- .0695B .0630A .0695B .0640 -.0050 .0690 295 ---- .0785B .0705A .0785B .0725 -.0050 .0775 300 .0820 .0885B .0790A .0815 .0815 -.0060 2 .0875 25 305 ---- .0995B .0885A .0995B .0920 -.0065 .0985 310 ---- .1115B .0990A .1115B .1035 -.0070 .1105 315 ---- .1250B .1105A .1250B .1165 -.0070 .1235 11 320 ---- .1395B .1235A .1395B .1305 -.0075 .1380 325 ---- .1555B .1375A .1555B .1455 -.0085 .1540 330 ---- .1725B .1525A .1725B .1620 -.0085 .1705 1 335 ---- .1910B .1690A .1910B .1795 -.0095 .1890 340 ---- .2110B .1865A .2095B .1985 -.0100 .2085 2 345 ---- .2320B .2060A .2315B .2190 -.0105 .2295 350 ---- .2550B .2265A .2540B .2405 -.0115 .2520 3 355 ---- .2790B .2485A .2780B .2635 -.0120 .2755 2 360 ---- .3045B .2720A .3030B .2880 -.0125 .3005 15 32 365 ---- .3315B .2965A .3310B .3140 -.0130 .3270 370 ---- .3595B .3230A .3590B .3410 -.0140 .3550 93 375 ---- .3895B .3505A .3880B .3695 -.0145 .3840 380 ---- .4200B .3790A .4200B .3990 -.0155 .4145 8 385 ---- .4525B .4090A .4520B .4300 -.0160 .4460 16 390 ---- ---- .4520A .4520A .4625 -.0165 .4790 94 395 ---- ---- .4850A .4850A .4960 -.0170 .5130 400 ---- ---- .5190A .5190A .5305 -.0175 .5480 4 405 ---- ---- .5540A .5540A .5660 -.0185 .5845 410 ---- ---- .5900A .5900A .6025 -.0190 .6215 415 ---- ---- .6270A .6270A .6405 -.0190 .6595 420 ---- ---- .6645A .6645A .6790 -.0195 .6985 425 ---- ---- .7030A .7030A .7185 -.0200 .7385 430 ---- ---- .7425A .7425A .7585 -.0210 .7795 435 ---- ---- .7825A .7825A .7995 -.0210 .8205 440 ---- ---- .8235A .8235A .8415 -.0210 .8625 445 ---- ---- ---- ---- .8835 -.0220 .9055 450 ---- ---- .9070A .9070A .9265 -.0220 .9485 455 ---- ---- ---- ---- .9700 -.0225 .9925 460 ---- ---- ---- ---- 1.0140 -.0230 1.0370 465 ---- ---- ---- ---- 1.0585 -.0230 1.0815 470 ---- ---- 1.0810A 1.0810A 1.1035 -.0235 1.1270 475 ---- ---- ---- ---- 1.1490 -.0235 1.1725 480 ---- ---- 1.1710A 1.1710A 1.1945 -.0240 1.2185 485 ---- ---- ---- ---- 1.2405 -.0245 1.2650 490 ---- ---- 1.2630A 1.2630A 1.2870 -.0245 1.3115 495 ---- ---- ---- ---- 1.3340 -.0245 1.3585 500 ---- ---- 1.3565A 1.3565A 1.3810 -.0250 1.4060 505 ---- ---- ---- ---- 1.4285 -.0250 1.4535 510 ---- ---- ---- ---- 1.4760 -.0255 1.5015 515 ---- ---- ---- ---- 1.5240 -.0255 1.5495 520 ---- ---- 1.5470A 1.5470A 1.5725 -.0255 1.5980 525 ---- ---- ---- ---- 1.6205 -.0260 1.6465 530 ---- ---- 1.6435A 1.6435A 1.6695 -.0255 1.6950 535 ---- ---- ---- ---- 1.7180 -.0260 1.7440 540 ---- ---- 1.7410A 1.7410A 1.7670 -.0260 1.7930 545 ---- ---- ---- ---- 1.8160 -.0265 1.8425 550 ---- ---- 1.8390A 1.8390A 1.8655 -.0260 1.8915 555 ---- ---- ---- ---- 1.9150 -.0260 1.9410 560 ---- ---- ---- ---- 1.9645 -.0260 1.9905 565 ---- ---- ---- ---- 2.0140 -.0265 2.0405 570 ---- ---- ---- ---- 2.0635 -.0265 2.0900 575 ---- ---- ---- ---- 2.1135 -.0265 2.1400 580 ---- ---- ---- ---- 2.1635 -.0265 2.1900 600 ---- ---- ---- ---- 2.3635 -.0265 2.3900 625 ---- ---- ---- ---- 2.6135 -.0265 2.6400 650 ---- ---- ---- ---- 2.8635 -.0265 2.8900 675 ---- ---- ---- ---- 3.1135 -.0265 3.1400 700 ---- ---- ---- ---- 3.3635 -.0265 3.3900 725 ---- ---- ---- ---- 3.6135 -.0265 3.6400 750 ---- ---- ---- ---- 3.8635 -.0265 3.8900 775 ---- ---- ---- ---- 4.1135 -.0265 4.1400 800 ---- ---- ---- ---- 4.3635 -.0265 4.3900 825 ---- ---- ---- ---- 4.6135 -.0265 4.6400 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0015 -.0010 .0025 175 ---- ---- ---- ---- .0035 -.0020 .0055 200 ---- ---- ---- ---- .0085 -.0025 .0110 220 ---- ---- .0160A .0160A .0145 -.0030 .0175 225 ---- ---- .0180A .0180A .0165 -.0030 .0195 230 ---- ---- .0200A .0200A .0185 -.0035 .0220 235 ---- ---- .0225A .0225A .0210 -.0035 .0245 23 240 ---- ---- .0255A .0255A .0240 -.0035 .0275 245 ---- ---- .0285A .0285A .0270 -.0035 .0305 250 ---- ---- .0320A .0320A .0305 -.0035 .0340 255 ---- ---- .0360A .0360A .0345 -.0035 .0380 260 ---- ---- .0400A .0400A .0390 -.0035 .0425 65 265 ---- ---- .0445A .0445A .0440 -.0035 .0475 270 ---- ---- .0500A .0500A .0495 -.0040 .0535 275 ---- ---- .0555A .0555A .0560 -.0040 .0600 280 ---- ---- .0620A .0620A .0630 -.0040 .0670 285 ---- ---- .0690A .0690A .0710 -.0045 .0755 290 ---- ---- .0770A .0770A .0795 -.0050 .0845 295 ---- ---- .0855A .0855A .0890 -.0055 .0945 300 ---- ---- .0955A .0955A .0995 -.0060 .1055 1 305 ---- ---- .1060A .1060A .1110 -.0065 .1175 310 ---- .1305B .1175A .1305B .1235 -.0065 .1300 20 315 ---- .1450B .1300A .1450B .1370 -.0075 .1445 6 320 ---- .1605B .1435A .1605B .1515 -.0080 .1595 1 1 325 ---- .1770B .1585A .1770B .1670 -.0090 .1760 330 ---- .1950B .1745A .1945B .1840 -.0095 .1935 60 335 ---- .2145B .1920A .2145B .2020 -.0100 .2120 340 ---- .2350B .2105A .2345B .2215 -.0105 .2320 345 ---- .2565B .2305A .2560B .2425 -.0110 .2535 65 350 ---- .2800B .2515A .2790B .2645 -.0120 .2765 355 ---- .3045B .2740A .3030B .2880 -.0125 .3005 360 ---- .3300B .2980A .3290B .3130 -.0130 .3260 365 ---- .3570B .3230A .3560B .3390 -.0135 .3525 370 ---- .3855B .3495A .3845B .3665 -.0140 .3805 375 ---- .4150B .3770A .4145B .3950 -.0145 .4095 6 380 ---- .4455B .4055A .4455B .4250 -.0150 .4400 385 ---- .4775B .4355A .4770B .4555 -.0160 .4715 390 ---- ---- .4785A .4785A .4875 -.0165 .5040 3 395 ---- ---- .5115A .5115A .5205 -.0170 .5375 400 ---- ---- .5455A .5455A .5550 -.0175 .5725 3 405 ---- ---- .5800A .5800A .5900 -.0180 .6080 410 ---- ---- .6155A .6155A .6260 -.0185 .6445 415 ---- ---- .6515A .6515A .6630 -.0190 .6820 3 420 ---- ---- .6890A .6890A .7005 -.0195 .7200 4 425 ---- ---- .7265A .7265A .7395 -.0200 .7595 430 ---- ---- .7655A .7655A .7785 -.0205 .7990 435 ---- ---- .8045A .8045A .8190 -.0205 .8395 440 ---- ---- .8445A .8445A .8595 -.0215 .8810 445 ---- ---- ---- ---- .9010 -.0215 .9225 450 ---- ---- .9265A .9265A .9435 -.0215 .9650 455 ---- ---- ---- ---- .9860 -.0220 1.0080 460 ---- ---- ---- ---- 1.0295 -.0220 1.0515 465 ---- ---- ---- ---- 1.0730 -.0225 1.0955 470 ---- ---- 1.0970A 1.0970A 1.1170 -.0230 1.1400 475 ---- ---- ---- ---- 1.1615 -.0235 1.1850 480 ---- ---- 1.1850A 1.1850A 1.2070 -.0230 1.2300 485 ---- ---- ---- ---- 1.2520 -.0235 1.2755 490 ---- ---- 1.2755A 1.2755A 1.2980 -.0235 1.3215 495 ---- ---- ---- ---- 1.3440 -.0240 1.3680 500 ---- ---- 1.3670A 1.3670A 1.3905 -.0240 1.4145 505 ---- ---- ---- ---- 1.4370 -.0245 1.4615 510 ---- ---- ---- ---- 1.4840 -.0245 1.5085 515 ---- ---- ---- ---- 1.5315 -.0245 1.5560 520 ---- ---- 1.5550A 1.5550A 1.5790 -.0250 1.6040 525 ---- ---- ---- ---- 1.6265 -.0255 1.6520 530 ---- ---- 1.6505A 1.6505A 1.6745 -.0255 1.7000 535 ---- ---- ---- ---- 1.7230 -.0255 1.7485 540 ---- ---- 1.7465A 1.7465A 1.7715 -.0255 1.7970 545 ---- ---- ---- ---- 1.8200 -.0255 1.8455 550 ---- ---- 1.8435A 1.8435A 1.8685 -.0260 1.8945 555 ---- ---- ---- ---- 1.9175 -.0260 1.9435 560 ---- ---- 1.9415A 1.9415A 1.9665 -.0260 1.9925 565 ---- ---- ---- ---- 2.0160 -.0260 2.0420 570 ---- ---- ---- ---- 2.0650 -.0265 2.0915 575 ---- ---- ---- ---- 2.1145 -.0265 2.1410 580 ---- ---- ---- ---- 2.1640 -.0265 2.1905 600 ---- ---- ---- ---- 2.3635 -.0265 2.3900 625 ---- ---- ---- ---- 2.6135 -.0265 2.6400 650 ---- ---- ---- ---- 2.8635 -.0265 2.8900 675 ---- ---- ---- ---- 3.1135 -.0265 3.1400 700 ---- ---- ---- ---- 3.3635 -.0265 3.3900 725 ---- ---- ---- ---- 3.6135 -.0265 3.6400 750 ---- ---- ---- ---- 3.8635 -.0265 3.8900 775 ---- ---- ---- ---- 4.1135 -.0265 4.1400 800 ---- ---- ---- ---- 4.3635 -.0265 4.3900 825 ---- ---- ---- ---- 4.6135 -.0265 4.6400 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0025 +.0005 .0020 150 ---- ---- ---- ---- .0045 UNCH .0045 175 ---- ---- ---- ---- .0080 -.0005 .0085 200 ---- ---- ---- ---- .0125 -.0015 .0140 220 ---- ---- ---- ---- .0180 -.0030 .0210 225 ---- ---- ---- ---- .0200 -.0030 .0230 230 ---- ---- ---- ---- .0220 -.0035 .0255 235 ---- ---- ---- ---- .0245 -.0040 .0285 240 ---- ---- ---- ---- .0280 -.0040 .0320 245 ---- ---- ---- ---- .0315 -.0040 .0355 250 ---- ---- ---- ---- .0355 -.0045 .0400 255 ---- ---- ---- ---- .0405 -.0045 .0450 260 ---- ---- .0500A .0500A .0460 -.0045 .0505 265 ---- ---- .0560A .0560A .0520 -.0045 .0565 270 ---- ---- ---- ---- .0590 -.0040 .0630 275 ---- ---- .0705A .0705A .0665 -.0045 .0710 280 ---- ---- .0785A .0785A .0750 -.0040 .0790 285 ---- ---- .0875A .0875A .0840 -.0040 .0880 290 ---- ---- .0970A .0970A .0940 -.0040 .0980 295 ---- ---- .1075A .1075A .1050 -.0040 .1090 300 ---- ---- .1190A .1190A .1165 -.0045 .1210 305 ---- ---- .1315A .1315A .1285 -.0050 .1335 310 ---- ---- .1445A .1445A .1420 -.0055 .1475 315 ---- ---- .1590A .1590A .1560 -.0060 .1620 320 ---- ---- .1740A .1740A .1710 -.0070 .1780 325 ---- ---- .1900A .1900A .1875 -.0075 .1950 330 ---- ---- .2075A .2075A .2045 -.0085 .2130 335 ---- ---- .2260A .2260A .2230 -.0095 .2325 340 ---- ---- .2450A .2450A .2425 -.0105 .2530 345 ---- ---- .2660A .2660A .2630 -.0115 .2745 350 ---- ---- .2875A .2875A .2845 -.0130 .2975 355 ---- ---- .3105A .3105A .3075 -.0145 .3220 360 ---- ---- .3345A .3345A .3320 -.0150 .3470 365 ---- ---- .3600A .3600A .3575 -.0165 .3740 370 ---- ---- .3865A .3865A .3840 -.0175 .4015 375 ---- ---- .4140A .4140A .4120 -.0185 .4305 380 ---- ---- .4430A .4430A .4415 -.0195 .4610 385 ---- ---- .4730A .4730A .4720 -.0200 .4920 390 ---- ---- .5045A .5045A .5035 -.0210 .5245 395 ---- ---- .5365A .5365A .5360 -.0220 .5580 400 ---- ---- .5700A .5700A .5695 -.0225 .5920 405 ---- ---- .6040A .6040A .6045 -.0230 .6275 410 ---- ---- .6390A .6390A .6400 -.0235 .6635 415 ---- ---- .6750A .6750A .6765 -.0240 .7005 420 ---- ---- .7115A .7115A .7140 -.0245 .7385 425 ---- ---- .7490A .7490A .7525 -.0245 .7770 430 ---- ---- .7870A .7870A .7915 -.0245 .8160 435 ---- ---- .8260A .8260A .8310 -.0250 .8560 440 ---- ---- .8655A .8655A .8715 -.0255 .8970 445 ---- ---- .9055A .9055A .9125 -.0255 .9380 450 ---- ---- .9460A .9460A .9540 -.0255 .9795 455 ---- ---- ---- ---- .9960 -.0260 1.0220 460 ---- ---- ---- ---- 1.0390 -.0260 1.0650 465 ---- ---- ---- ---- 1.0820 -.0260 1.1080 470 ---- ---- 1.1140A 1.1140A 1.1255 -.0260 1.1515 475 ---- ---- ---- ---- 1.1700 -.0260 1.1960 480 ---- ---- 1.2010A 1.2010A 1.2145 -.0260 1.2405 485 ---- ---- ---- ---- 1.2590 -.0265 1.2855 490 ---- ---- 1.2900A 1.2900A 1.3045 -.0260 1.3305 495 ---- ---- ---- ---- 1.3500 -.0260 1.3760 500 ---- ---- 1.3805A 1.3805A 1.3965 -.0255 1.4220 505 ---- ---- ---- ---- 1.4425 -.0260 1.4685 510 ---- ---- ---- ---- 1.4895 -.0255 1.5150 515 ---- ---- ---- ---- 1.5360 -.0260 1.5620 520 ---- ---- 1.5655A 1.5655A 1.5835 -.0260 1.6095 525 ---- ---- ---- ---- 1.6310 -.0260 1.6570 530 ---- ---- 1.6600A 1.6600A 1.6785 -.0260 1.7045 535 ---- ---- ---- ---- 1.7265 -.0260 1.7525 540 ---- ---- 1.7555A 1.7555A 1.7745 -.0260 1.8005 545 ---- ---- ---- ---- 1.8230 -.0260 1.8490 550 ---- ---- 1.8515A 1.8515A 1.8715 -.0260 1.8975 555 ---- ---- ---- ---- 1.9205 -.0260 1.9465 560 ---- ---- 1.9485A 1.9485A 1.9690 -.0265 1.9955 565 ---- ---- ---- ---- 2.0185 -.0260 2.0445 570 ---- ---- 2.0460A 2.0460A 2.0675 -.0265 2.0940 575 ---- ---- ---- ---- 2.1170 -.0265 2.1435 580 ---- ---- ---- ---- 2.1665 -.0265 2.1930 600 ---- ---- ---- ---- 2.3655 -.0270 2.3925 625 ---- ---- ---- ---- 2.6155 -.0270 2.6425 650 ---- ---- ---- ---- 2.8655 -.0270 2.8925 675 ---- ---- ---- ---- 3.1155 -.0270 3.1425 700 ---- ---- ---- ---- 3.3655 -.0270 3.3925 725 ---- ---- ---- ---- 3.6155 -.0270 3.6425 750 ---- ---- ---- ---- 3.8655 -.0270 3.8925 775 ---- ---- ---- ---- 4.1155 -.0270 4.1425 800 ---- ---- ---- ---- 4.3655 -.0270 4.3925 825 ---- ---- ---- ---- 4.6155 -.0270 4.6425 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0020 -.0010 .0030 150 ---- ---- ---- ---- .0050 -.0010 .0060 175 ---- ---- ---- ---- .0100 -.0020 .0120 200 ---- ---- ---- ---- .0185 -.0020 .0205 220 ---- ---- ---- ---- .0285 -.0015 .0300 225 ---- ---- ---- ---- .0315 -.0015 .0330 230 ---- ---- ---- ---- .0350 -.0010 .0360 235 ---- ---- ---- ---- .0385 -.0015 .0400 240 ---- ---- ---- ---- .0425 -.0010 .0435 245 ---- ---- ---- ---- .0465 -.0015 .0480 250 ---- ---- ---- ---- .0515 -.0010 .0525 255 ---- ---- ---- ---- .0565 -.0015 .0580 260 ---- ---- ---- ---- .0620 -.0015 .0635 265 ---- ---- ---- ---- .0680 -.0020 .0700 270 ---- ---- ---- ---- .0745 -.0025 .0770 275 ---- ---- ---- ---- .0820 -.0025 .0845 280 ---- ---- ---- ---- .0895 -.0035 .0930 285 ---- ---- ---- ---- .0985 -.0035 .1020 290 ---- ---- ---- ---- .1075 -.0050 .1125 295 ---- ---- ---- ---- .1180 -.0055 .1235 300 ---- ---- ---- ---- .1295 -.0060 .1355 305 ---- ---- ---- ---- .1415 -.0075 .1490 310 ---- ---- ---- ---- .1550 -.0085 .1635 315 ---- ---- ---- ---- .1695 -.0095 .1790 320 ---- ---- ---- ---- .1850 -.0105 .1955 325 ---- ---- ---- ---- .2020 -.0110 .2130 330 ---- ---- ---- ---- .2200 -.0120 .2320 335 ---- ---- ---- ---- .2395 -.0125 .2520 340 ---- ---- ---- ---- .2600 -.0130 .2730 345 ---- ---- ---- ---- .2820 -.0135 .2955 350 ---- ---- ---- ---- .3050 -.0140 .3190 355 ---- ---- ---- ---- .3290 -.0145 .3435 360 ---- ---- ---- ---- .3545 -.0145 .3690 365 ---- ---- ---- ---- .3805 -.0155 .3960 370 ---- ---- ---- ---- .4080 -.0155 .4235 375 ---- ---- ---- ---- .4365 -.0160 .4525 380 ---- ---- ---- ---- .4660 -.0165 .4825 385 ---- ---- ---- ---- .4960 -.0175 .5135 390 ---- ---- ---- ---- .5275 -.0180 .5455 395 ---- ---- ---- ---- .5600 -.0185 .5785 400 ---- ---- ---- ---- .5930 -.0195 .6125 405 ---- ---- ---- ---- .6270 -.0205 .6475 410 ---- ---- ---- ---- .6620 -.0210 .6830 415 ---- ---- ---- ---- .6975 -.0220 .7195 420 ---- ---- ---- ---- .7345 -.0225 .7570 425 ---- ---- ---- ---- .7715 -.0235 .7950 430 ---- ---- ---- ---- .8095 -.0240 .8335 435 ---- ---- ---- ---- .8485 -.0245 .8730 440 ---- ---- ---- ---- .8880 -.0250 .9130 445 ---- ---- ---- ---- .9280 -.0260 .9540 450 ---- ---- ---- ---- .9685 -.0265 .9950 455 ---- ---- ---- ---- 1.0100 -.0265 1.0365 460 ---- ---- ---- ---- 1.0520 -.0270 1.0790 465 ---- ---- ---- ---- 1.0945 -.0270 1.1215 470 ---- ---- ---- ---- 1.1375 -.0275 1.1650 475 ---- ---- ---- ---- 1.1805 -.0280 1.2085 480 ---- ---- ---- ---- 1.2245 -.0280 1.2525 485 ---- ---- ---- ---- 1.2690 -.0280 1.2970 490 ---- ---- ---- ---- 1.3135 -.0280 1.3415 495 ---- ---- ---- ---- 1.3585 -.0280 1.3865 500 ---- ---- ---- ---- 1.4040 -.0280 1.4320 505 ---- ---- ---- ---- 1.4500 -.0280 1.4780 510 ---- ---- ---- ---- 1.4960 -.0280 1.5240 515 ---- ---- ---- ---- 1.5425 -.0280 1.5705 520 ---- ---- ---- ---- 1.5890 -.0280 1.6170 525 ---- ---- ---- ---- 1.6360 -.0280 1.6640 530 ---- ---- ---- ---- 1.6835 -.0275 1.7110 535 ---- ---- ---- ---- 1.7310 -.0275 1.7585 540 ---- ---- ---- ---- 1.7785 -.0275 1.8060 545 ---- ---- ---- ---- 1.8265 -.0270 1.8535 550 ---- ---- ---- ---- 1.8745 -.0275 1.9020 555 ---- ---- ---- ---- 1.9230 -.0270 1.9500 560 ---- ---- ---- ---- 1.9715 -.0270 1.9985 565 ---- ---- ---- ---- 2.0200 -.0270 2.0470 570 ---- ---- ---- ---- 2.0690 -.0270 2.0960 575 ---- ---- ---- ---- 2.1180 -.0270 2.1450 580 ---- ---- ---- ---- 2.1675 -.0265 2.1940 600 ---- ---- ---- ---- 2.3655 -.0270 2.3925 625 ---- ---- ---- ---- 2.6155 -.0270 2.6425 650 ---- ---- ---- ---- 2.8655 -.0270 2.8925 675 ---- ---- ---- ---- 3.1155 -.0270 3.1425 700 ---- ---- ---- ---- 3.3655 -.0270 3.3925 725 ---- ---- ---- ---- 3.6155 -.0270 3.6425 750 ---- ---- ---- ---- 3.8655 -.0270 3.8925 775 ---- ---- ---- ---- 4.1155 -.0270 4.1425 800 ---- ---- ---- ---- 4.3655 -.0270 4.3925 825 ---- ---- ---- ---- 4.6155 -.0270 4.6425 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0040 UNCH .0040 150 ---- ---- ---- ---- .0080 -.0005 .0085 175 ---- ---- ---- ---- .0145 -.0010 .0155 200 ---- ---- ---- ---- .0240 -.0020 .0260 220 ---- ---- ---- ---- .0350 -.0020 .0370 225 ---- ---- ---- ---- .0380 -.0025 .0405 230 ---- ---- ---- ---- .0415 -.0025 .0440 235 ---- ---- ---- ---- .0455 -.0025 .0480 240 ---- ---- ---- ---- .0500 -.0025 .0525 245 ---- ---- ---- ---- .0550 -.0025 .0575 250 ---- ---- ---- ---- .0600 -.0025 .0625 255 ---- ---- ---- ---- .0655 -.0025 .0680 260 ---- ---- ---- ---- .0720 -.0025 .0745 265 ---- ---- ---- ---- .0785 -.0030 .0815 270 ---- ---- ---- ---- .0860 -.0030 .0890 275 ---- ---- ---- ---- .0940 -.0030 .0970 280 ---- ---- ---- ---- .1030 -.0030 .1060 285 ---- ---- ---- ---- .1125 -.0035 .1160 290 ---- ---- ---- ---- .1225 -.0040 .1265 295 ---- ---- ---- ---- .1340 -.0045 .1385 300 ---- ---- ---- ---- .1460 -.0050 .1510 305 ---- ---- ---- ---- .1590 -.0060 .1650 310 ---- ---- ---- ---- .1730 -.0070 .1800 315 ---- ---- ---- ---- .1885 -.0075 .1960 320 ---- ---- ---- ---- .2045 -.0085 .2130 325 ---- ---- ---- ---- .2220 -.0090 .2310 330 ---- ---- ---- ---- .2405 -.0100 .2505 335 ---- ---- ---- ---- .2600 -.0110 .2710 340 ---- ---- ---- ---- .2805 -.0120 .2925 345 ---- ---- ---- ---- .3025 -.0125 .3150 350 ---- ---- ---- ---- .3255 -.0130 .3385 355 ---- ---- ---- ---- .3495 -.0140 .3635 360 ---- ---- ---- ---- .3745 -.0145 .3890 365 ---- ---- ---- ---- .4010 -.0150 .4160 370 ---- ---- ---- ---- .4280 -.0160 .4440 375 ---- ---- ---- ---- .4565 -.0165 .4730 380 ---- ---- ---- ---- .4855 -.0175 .5030 385 ---- ---- ---- ---- .5160 -.0180 .5340 390 ---- ---- ---- ---- .5470 -.0185 .5655 395 ---- ---- ---- ---- .5795 -.0190 .5985 400 ---- ---- ---- ---- .6125 -.0200 .6325 405 ---- ---- ---- ---- .6465 -.0205 .6670 410 ---- ---- ---- ---- .6810 -.0215 .7025 415 ---- ---- ---- ---- .7165 -.0220 .7385 420 ---- ---- ---- ---- .7530 -.0230 .7760 425 ---- ---- ---- ---- .7900 -.0235 .8135 430 ---- ---- ---- ---- .8280 -.0240 .8520 435 ---- ---- ---- ---- .8665 -.0245 .8910 440 ---- ---- ---- ---- .9055 -.0250 .9305 445 ---- ---- ---- ---- .9455 -.0255 .9710 450 ---- ---- ---- ---- .9860 -.0255 1.0115 455 ---- ---- ---- ---- 1.0270 -.0260 1.0530 460 ---- ---- ---- ---- 1.0685 -.0265 1.0950 465 ---- ---- ---- ---- 1.1105 -.0265 1.1370 470 ---- ---- ---- ---- 1.1530 -.0270 1.1800 475 ---- ---- ---- ---- 1.1960 -.0270 1.2230 480 ---- ---- ---- ---- 1.2395 -.0270 1.2665 485 ---- ---- ---- ---- 1.2835 -.0270 1.3105 490 ---- ---- ---- ---- 1.3275 -.0275 1.3550 495 ---- ---- ---- ---- 1.3725 -.0270 1.3995 500 ---- ---- ---- ---- 1.4175 -.0270 1.4445 505 ---- ---- ---- ---- 1.4625 -.0275 1.4900 510 ---- ---- ---- ---- 1.5085 -.0270 1.5355 515 ---- ---- ---- ---- 1.5545 -.0270 1.5815 520 ---- ---- ---- ---- 1.6005 -.0270 1.6275 525 ---- ---- ---- ---- 1.6470 -.0270 1.6740 530 ---- ---- ---- ---- 1.6940 -.0270 1.7210 535 ---- ---- ---- ---- 1.7410 -.0270 1.7680 540 ---- ---- ---- ---- 1.7885 -.0265 1.8150 545 ---- ---- ---- ---- 1.8360 -.0265 1.8625 550 ---- ---- ---- ---- 1.8835 -.0270 1.9105 555 ---- ---- ---- ---- 1.9315 -.0265 1.9580 560 ---- ---- ---- ---- 1.9795 -.0265 2.0060 565 ---- ---- ---- ---- 2.0280 -.0265 2.0545 570 ---- ---- ---- ---- 2.0765 -.0265 2.1030 575 ---- ---- ---- ---- 2.1250 -.0265 2.1515 580 ---- ---- ---- ---- 2.1740 -.0265 2.2005 600 ---- ---- ---- ---- 2.3710 -.0265 2.3975 625 ---- ---- ---- ---- 2.6200 -.0270 2.6470 650 ---- ---- ---- ---- 2.8700 -.0270 2.8970 675 ---- ---- ---- ---- 3.1200 -.0270 3.1470 700 ---- ---- ---- ---- 3.3700 -.0270 3.3970 725 ---- ---- ---- ---- 3.6200 -.0270 3.6470 750 ---- ---- ---- ---- 3.8700 -.0270 3.8970 775 ---- ---- ---- ---- 4.1200 -.0270 4.1470 800 ---- ---- ---- ---- 4.3700 -.0270 4.3970 825 ---- ---- ---- ---- 4.6200 -.0270 4.6470 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 -.0010 .0025 125 ---- ---- ---- ---- .0045 -.0015 .0060 150 ---- ---- ---- ---- .0100 -.0015 .0115 175 ---- ---- ---- ---- .0185 -.0015 .0200 200 ---- ---- ---- ---- .0310 -.0010 .0320 220 ---- ---- ---- ---- .0440 -.0005 .0445 225 ---- ---- ---- ---- .0480 -.0005 .0485 230 ---- ---- ---- ---- .0525 UNCH .0525 235 ---- ---- ---- ---- .0570 UNCH .0570 240 ---- ---- ---- ---- .0620 +.0005 .0615 245 ---- ---- ---- ---- .0670 +.0005 .0665 250 ---- ---- ---- ---- .0725 UNCH .0725 255 ---- ---- ---- ---- .0790 +.0005 .0785 260 ---- ---- ---- ---- .0855 +.0005 .0850 265 ---- ---- ---- ---- .0925 UNCH .0925 270 ---- ---- ---- ---- .1000 -.0005 .1005 275 ---- ---- ---- ---- .1080 -.0010 .1090 280 ---- ---- ---- ---- .1170 -.0015 .1185 285 ---- ---- ---- ---- .1265 -.0025 .1290 290 ---- ---- ---- ---- .1370 -.0030 .1400 295 ---- ---- ---- ---- .1485 -.0040 .1525 300 ---- ---- ---- ---- .1605 -.0050 .1655 305 ---- ---- ---- ---- .1735 -.0065 .1800 310 ---- ---- ---- ---- .1875 -.0075 .1950 315 ---- ---- ---- ---- .2030 -.0085 .2115 320 ---- ---- ---- ---- .2195 -.0095 .2290 325 ---- ---- ---- ---- .2370 -.0105 .2475 330 ---- ---- ---- ---- .2555 -.0120 .2675 335 ---- ---- ---- ---- .2755 -.0125 .2880 340 ---- ---- ---- ---- .2965 -.0130 .3095 345 ---- ---- ---- ---- .3190 -.0135 .3325 350 ---- ---- ---- ---- .3420 -.0145 .3565 355 ---- ---- ---- ---- .3665 -.0145 .3810 360 ---- ---- ---- ---- .3920 -.0150 .4070 365 ---- ---- ---- ---- .4185 -.0155 .4340 370 ---- ---- ---- ---- .4460 -.0155 .4615 375 ---- ---- ---- ---- .4745 -.0160 .4905 380 ---- ---- ---- ---- .5040 -.0165 .5205 385 ---- ---- ---- ---- .5340 -.0175 .5515 390 ---- ---- ---- ---- .5655 -.0175 .5830 395 ---- ---- ---- ---- .5975 -.0180 .6155 400 ---- ---- ---- ---- .6300 -.0195 .6495 405 ---- ---- ---- ---- .6640 -.0195 .6835 410 ---- ---- ---- ---- .6985 -.0205 .7190 415 ---- ---- ---- ---- .7335 -.0215 .7550 420 ---- ---- ---- ---- .7695 -.0220 .7915 425 ---- ---- ---- ---- .8060 -.0230 .8290 430 ---- ---- ---- ---- .8435 -.0235 .8670 435 ---- ---- ---- ---- .8815 -.0240 .9055 440 ---- ---- ---- ---- .9200 -.0250 .9450 445 ---- ---- ---- ---- .9595 -.0250 .9845 450 ---- ---- ---- ---- .9990 -.0260 1.0250 455 ---- ---- ---- ---- 1.0395 -.0265 1.0660 460 ---- ---- ---- ---- 1.0805 -.0270 1.1075 465 ---- ---- ---- ---- 1.1220 -.0275 1.1495 470 ---- ---- ---- ---- 1.1640 -.0275 1.1915 475 ---- ---- ---- ---- 1.2065 -.0280 1.2345 480 ---- ---- ---- ---- 1.2495 -.0280 1.2775 485 ---- ---- ---- ---- 1.2925 -.0285 1.3210 490 ---- ---- ---- ---- 1.3365 -.0285 1.3650 495 ---- ---- ---- ---- 1.3805 -.0285 1.4090 500 ---- ---- ---- ---- 1.4250 -.0285 1.4535 505 ---- ---- ---- ---- 1.4695 -.0290 1.4985 510 ---- ---- ---- ---- 1.5150 -.0290 1.5440 515 ---- ---- ---- ---- 1.5605 -.0290 1.5895 520 ---- ---- ---- ---- 1.6060 -.0290 1.6350 525 ---- ---- ---- ---- 1.6520 -.0290 1.6810 530 ---- ---- ---- ---- 1.6985 -.0290 1.7275 535 ---- ---- ---- ---- 1.7450 -.0290 1.7740 540 ---- ---- ---- ---- 1.7920 -.0290 1.8210 545 ---- ---- ---- ---- 1.8390 -.0290 1.8680 550 ---- ---- ---- ---- 1.8865 -.0285 1.9150 555 ---- ---- ---- ---- 1.9340 -.0285 1.9625 560 ---- ---- ---- ---- 1.9820 -.0285 2.0105 565 ---- ---- ---- ---- 2.0300 -.0285 2.0585 570 ---- ---- ---- ---- 2.0780 -.0285 2.1065 575 ---- ---- ---- ---- 2.1265 -.0280 2.1545 580 ---- ---- ---- ---- 2.1750 -.0280 2.2030 600 ---- ---- ---- ---- 2.3710 -.0280 2.3990 625 ---- ---- ---- ---- 2.6200 -.0270 2.6470 650 ---- ---- ---- ---- 2.8700 -.0270 2.8970 675 ---- ---- ---- ---- 3.1200 -.0270 3.1470 700 ---- ---- ---- ---- 3.3700 -.0270 3.3970 725 ---- ---- ---- ---- 3.6200 -.0270 3.6470 750 ---- ---- ---- ---- 3.8700 -.0270 3.8970 775 ---- ---- ---- ---- 4.1200 -.0270 4.1470 800 ---- ---- ---- ---- 4.3700 -.0270 4.3970 825 ---- ---- ---- ---- 4.6200 -.0270 4.6470 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 -.0005 .0010 100 ---- ---- ---- ---- .0020 -.0015 .0035 125 ---- ---- ---- ---- .0060 -.0020 .0080 150 ---- ---- ---- ---- .0120 -.0030 .0150 175 ---- ---- ---- ---- .0215 -.0035 .0250 200 ---- ---- ---- ---- .0355 -.0030 .0385 220 ---- ---- ---- ---- .0500 -.0025 .0525 225 ---- ---- ---- ---- .0540 -.0030 .0570 230 ---- ---- ---- ---- .0590 -.0020 .0610 235 ---- ---- ---- ---- .0635 -.0025 .0660 240 ---- ---- ---- ---- .0690 -.0020 .0710 245 ---- ---- ---- ---- .0745 -.0025 .0770 250 ---- ---- ---- ---- .0805 -.0025 .0830 255 ---- ---- ---- ---- .0865 -.0030 .0895 260 ---- ---- ---- ---- .0935 -.0030 .0965 265 ---- ---- ---- ---- .1010 -.0030 .1040 270 ---- ---- ---- ---- .1090 -.0035 .1125 275 ---- ---- ---- ---- .1175 -.0040 .1215 280 ---- ---- ---- ---- .1270 -.0045 .1315 285 ---- ---- ---- ---- .1370 -.0055 .1425 290 ---- ---- ---- ---- .1480 -.0060 .1540 295 ---- ---- ---- ---- .1595 -.0075 .1670 300 ---- ---- ---- ---- .1725 -.0080 .1805 305 ---- ---- ---- ---- .1860 -.0090 .1950 310 ---- ---- ---- ---- .2005 -.0105 .2110 315 ---- ---- ---- ---- .2165 -.0110 .2275 320 ---- ---- ---- ---- .2335 -.0120 .2455 325 ---- ---- ---- ---- .2515 -.0130 .2645 330 ---- ---- ---- ---- .2710 -.0135 .2845 335 ---- ---- ---- ---- .2915 -.0140 .3055 340 ---- ---- ---- ---- .3130 -.0140 .3270 345 ---- ---- ---- ---- .3360 -.0140 .3500 350 ---- ---- ---- ---- .3595 -.0145 .3740 355 ---- ---- ---- ---- .3845 -.0145 .3990 360 ---- ---- ---- ---- .4100 -.0150 .4250 365 ---- ---- ---- ---- .4365 -.0155 .4520 370 ---- ---- ---- ---- .4645 -.0150 .4795 375 ---- ---- ---- ---- .4925 -.0160 .5085 380 ---- ---- ---- ---- .5220 -.0165 .5385 385 ---- ---- ---- ---- .5520 -.0170 .5690 390 ---- ---- ---- ---- .5830 -.0175 .6005 395 ---- ---- ---- ---- .6150 -.0180 .6330 400 ---- ---- ---- ---- .6475 -.0190 .6665 405 ---- ---- ---- ---- .6810 -.0195 .7005 410 ---- ---- ---- ---- .7150 -.0205 .7355 415 ---- ---- ---- ---- .7495 -.0215 .7710 420 ---- ---- ---- ---- .7855 -.0220 .8075 425 ---- ---- ---- ---- .8215 -.0230 .8445 430 ---- ---- ---- ---- .8585 -.0240 .8825 435 ---- ---- ---- ---- .8960 -.0245 .9205 440 ---- ---- ---- ---- .9345 -.0250 .9595 445 ---- ---- ---- ---- .9730 -.0260 .9990 450 ---- ---- ---- ---- 1.0125 -.0265 1.0390 455 ---- ---- ---- ---- 1.0525 -.0270 1.0795 460 ---- ---- ---- ---- 1.0935 -.0270 1.1205 465 ---- ---- ---- ---- 1.1345 -.0275 1.1620 470 ---- ---- ---- ---- 1.1760 -.0280 1.2040 475 ---- ---- ---- ---- 1.2180 -.0285 1.2465 480 ---- ---- ---- ---- 1.2610 -.0280 1.2890 485 ---- ---- ---- ---- 1.3040 -.0280 1.3320 490 ---- ---- ---- ---- 1.3470 -.0285 1.3755 495 ---- ---- ---- ---- 1.3910 -.0285 1.4195 500 ---- ---- ---- ---- 1.4355 -.0280 1.4635 505 ---- ---- ---- ---- 1.4800 -.0280 1.5080 510 ---- ---- ---- ---- 1.5245 -.0285 1.5530 515 ---- ---- ---- ---- 1.5700 -.0280 1.5980 520 ---- ---- ---- ---- 1.6155 -.0280 1.6435 525 ---- ---- ---- ---- 1.6615 -.0275 1.6890 530 ---- ---- ---- ---- 1.7075 -.0275 1.7350 535 ---- ---- ---- ---- 1.7535 -.0275 1.7810 540 ---- ---- ---- ---- 1.8000 -.0275 1.8275 545 ---- ---- ---- ---- 1.8470 -.0270 1.8740 550 ---- ---- ---- ---- 1.8940 -.0270 1.9210 555 ---- ---- ---- ---- 1.9410 -.0270 1.9680 560 ---- ---- ---- ---- 1.9885 -.0270 2.0155 565 ---- ---- ---- ---- 2.0360 -.0270 2.0630 570 ---- ---- ---- ---- 2.0840 -.0265 2.1105 575 ---- ---- ---- ---- 2.1320 -.0265 2.1585 580 ---- ---- ---- ---- 2.1800 -.0265 2.2065 600 ---- ---- ---- ---- 2.3745 -.0265 2.4010 625 ---- ---- ---- ---- 2.6205 -.0270 2.6475 650 ---- ---- ---- ---- 2.8700 -.0270 2.8970 675 ---- ---- ---- ---- 3.1200 -.0270 3.1470 700 ---- ---- ---- ---- 3.3700 -.0270 3.3970 725 ---- ---- ---- ---- 3.6200 -.0270 3.6470 750 ---- ---- ---- ---- 3.8700 -.0270 3.8970 775 ---- ---- ---- ---- 4.1200 -.0270 4.1470 800 ---- ---- ---- ---- 4.3700 -.0270 4.3970 825 ---- ---- ---- ---- 4.6200 -.0270 4.6470 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 -.0010 .0015 100 ---- ---- ---- ---- .0025 -.0020 .0045 125 ---- ---- ---- ---- .0065 -.0035 .0100 150 ---- ---- ---- ---- .0135 -.0050 .0185 175 ---- ---- ---- ---- .0240 -.0060 .0300 200 ---- ---- ---- ---- .0400 -.0050 .0450 220 ---- ---- ---- ---- .0565 -.0040 .0605 225 ---- ---- ---- ---- .0610 -.0040 .0650 230 ---- ---- ---- ---- .0665 -.0035 .0700 235 ---- ---- ---- ---- .0715 -.0035 .0750 240 ---- ---- ---- ---- .0775 -.0030 .0805 245 ---- ---- ---- ---- .0835 -.0030 .0865 250 ---- ---- ---- ---- .0900 -.0030 .0930 255 ---- ---- ---- ---- .0970 -.0030 .1000 260 ---- ---- ---- ---- .1040 -.0035 .1075 265 ---- ---- ---- ---- .1120 -.0035 .1155 270 ---- ---- ---- ---- .1205 -.0040 .1245 275 ---- ---- ---- ---- .1295 -.0045 .1340 280 ---- ---- ---- ---- .1395 -.0050 .1445 285 ---- ---- ---- ---- .1500 -.0055 .1555 290 ---- ---- ---- ---- .1610 -.0070 .1680 295 ---- ---- ---- ---- .1735 -.0075 .1810 300 ---- ---- ---- ---- .1865 -.0085 .1950 305 ---- ---- ---- ---- .2005 -.0095 .2100 310 ---- ---- ---- ---- .2160 -.0105 .2265 315 ---- ---- ---- ---- .2320 -.0115 .2435 320 ---- ---- ---- ---- .2495 -.0120 .2615 325 ---- ---- ---- ---- .2680 -.0130 .2810 330 ---- ---- ---- ---- .2880 -.0130 .3010 335 ---- ---- ---- ---- .3090 -.0135 .3225 340 ---- ---- ---- ---- .3310 -.0135 .3445 345 ---- ---- ---- ---- .3540 -.0140 .3680 350 ---- ---- ---- ---- .3780 -.0140 .3920 355 ---- ---- ---- ---- .4030 -.0140 .4170 360 ---- ---- ---- ---- .4295 -.0135 .4430 365 ---- ---- ---- ---- .4560 -.0140 .4700 370 ---- ---- ---- ---- .4840 -.0140 .4980 375 ---- ---- ---- ---- .5125 -.0145 .5270 380 ---- ---- ---- ---- .5420 -.0150 .5570 385 ---- ---- ---- ---- .5725 -.0150 .5875 390 ---- ---- ---- ---- .6035 -.0155 .6190 395 ---- ---- ---- ---- .6355 -.0160 .6515 400 ---- ---- ---- ---- .6680 -.0170 .6850 405 ---- ---- ---- ---- .7015 -.0175 .7190 410 ---- ---- ---- ---- .7360 -.0180 .7540 415 ---- ---- ---- ---- .7705 -.0190 .7895 420 ---- ---- ---- ---- .8060 -.0195 .8255 425 ---- ---- ---- ---- .8425 -.0200 .8625 430 ---- ---- ---- ---- .8795 -.0205 .9000 435 ---- ---- ---- ---- .9170 -.0210 .9380 440 ---- ---- ---- ---- .9550 -.0220 .9770 445 ---- ---- ---- ---- .9935 -.0225 1.0160 450 ---- ---- ---- ---- 1.0325 -.0235 1.0560 455 ---- ---- ---- ---- 1.0725 -.0235 1.0960 460 ---- ---- ---- ---- 1.1125 -.0245 1.1370 465 ---- ---- ---- ---- 1.1535 -.0245 1.1780 470 ---- ---- ---- ---- 1.1945 -.0255 1.2200 475 ---- ---- ---- ---- 1.2365 -.0255 1.2620 480 ---- ---- ---- ---- 1.2785 -.0260 1.3045 485 ---- ---- ---- ---- 1.3210 -.0260 1.3470 490 ---- ---- ---- ---- 1.3640 -.0265 1.3905 495 ---- ---- ---- ---- 1.4070 -.0270 1.4340 500 ---- ---- ---- ---- 1.4510 -.0265 1.4775 505 ---- ---- ---- ---- 1.4950 -.0270 1.5220 510 ---- ---- ---- ---- 1.5395 -.0270 1.5665 515 ---- ---- ---- ---- 1.5840 -.0270 1.6110 520 ---- ---- ---- ---- 1.6290 -.0275 1.6565 525 ---- ---- ---- ---- 1.6745 -.0270 1.7015 530 ---- ---- ---- ---- 1.7200 -.0275 1.7475 535 ---- ---- ---- ---- 1.7655 -.0275 1.7930 540 ---- ---- ---- ---- 1.8120 -.0275 1.8395 545 ---- ---- ---- ---- 1.8580 -.0275 1.8855 550 ---- ---- ---- ---- 1.9045 -.0280 1.9325 555 ---- ---- ---- ---- 1.9515 -.0275 1.9790 560 ---- ---- ---- ---- 1.9985 -.0275 2.0260 565 ---- ---- ---- ---- 2.0460 -.0275 2.0735 570 ---- ---- ---- ---- 2.0935 -.0275 2.1210 575 ---- ---- ---- ---- 2.1410 -.0275 2.1685 600 ---- ---- ---- ---- 2.3820 -.0275 2.4095 625 ---- ---- ---- ---- 2.6275 -.0270 2.6545 650 ---- ---- ---- ---- 2.8765 -.0270 2.9035 675 ---- ---- ---- ---- 3.1265 -.0270 3.1535 700 ---- ---- ---- ---- 3.3765 -.0270 3.4035 725 ---- ---- ---- ---- 3.6265 -.0270 3.6535 750 ---- ---- ---- ---- 3.8765 -.0270 3.9035 775 ---- ---- ---- ---- 4.1265 -.0270 4.1535 800 ---- ---- ---- ---- 4.3765 -.0270 4.4035 825 ---- ---- ---- ---- 4.6265 -.0270 4.6535 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 -.0005 .0020 100 ---- ---- ---- ---- .0045 -.0015 .0060 125 ---- ---- ---- ---- .0100 -.0025 .0125 150 ---- ---- ---- ---- .0190 -.0030 .0220 175 ---- ---- ---- ---- .0320 -.0030 .0350 200 ---- ---- ---- ---- .0495 -.0020 .0515 220 ---- ---- ---- ---- .0670 -.0015 .0685 225 ---- ---- ---- ---- .0720 -.0015 .0735 230 ---- ---- ---- ---- .0775 -.0010 .0785 235 ---- ---- ---- ---- .0830 -.0010 .0840 240 ---- ---- ---- ---- .0890 -.0010 .0900 245 ---- ---- ---- ---- .0955 -.0005 .0960 250 ---- ---- ---- ---- .1020 -.0010 .1030 255 ---- ---- ---- ---- .1095 -.0005 .1100 260 ---- ---- ---- ---- .1170 -.0010 .1180 265 ---- ---- ---- ---- .1250 -.0015 .1265 270 ---- ---- ---- ---- .1340 -.0015 .1355 275 ---- ---- ---- ---- .1435 -.0020 .1455 280 ---- ---- ---- ---- .1535 -.0025 .1560 285 ---- ---- ---- ---- .1645 -.0030 .1675 290 ---- ---- ---- ---- .1760 -.0040 .1800 295 ---- ---- ---- ---- .1885 -.0050 .1935 300 ---- ---- ---- ---- .2020 -.0060 .2080 305 ---- ---- ---- ---- .2165 -.0070 .2235 310 ---- ---- ---- ---- .2315 -.0085 .2400 315 ---- ---- ---- ---- .2485 -.0090 .2575 320 ---- ---- ---- ---- .2660 -.0100 .2760 325 ---- ---- ---- ---- .2845 -.0110 .2955 330 ---- ---- ---- ---- .3045 -.0115 .3160 335 ---- ---- ---- ---- .3255 -.0120 .3375 340 ---- ---- ---- ---- .3475 -.0120 .3595 345 ---- ---- ---- ---- .3710 -.0120 .3830 350 ---- ---- ---- ---- .3950 -.0120 .4070 355 ---- ---- ---- ---- .4200 -.0125 .4325 360 ---- ---- ---- ---- .4460 -.0125 .4585 365 ---- ---- ---- ---- .4730 -.0125 .4855 370 ---- ---- ---- ---- .5005 -.0130 .5135 375 ---- ---- ---- ---- .5295 -.0130 .5425 380 ---- ---- ---- ---- .5590 -.0130 .5720 385 ---- ---- ---- ---- .5890 -.0135 .6025 390 ---- ---- ---- ---- .6200 -.0140 .6340 395 ---- ---- ---- ---- .6520 -.0145 .6665 400 ---- ---- ---- ---- .6845 -.0150 .6995 405 ---- ---- ---- ---- .7175 -.0160 .7335 410 ---- ---- ---- ---- .7515 -.0165 .7680 415 ---- ---- ---- ---- .7860 -.0175 .8035 420 ---- ---- ---- ---- .8215 -.0180 .8395 425 ---- ---- ---- ---- .8575 -.0185 .8760 430 ---- ---- ---- ---- .8940 -.0195 .9135 435 ---- ---- ---- ---- .9310 -.0205 .9515 440 ---- ---- ---- ---- .9685 -.0215 .9900 445 ---- ---- ---- ---- 1.0070 -.0220 1.0290 450 ---- ---- ---- ---- 1.0455 -.0230 1.0685 455 ---- ---- ---- ---- 1.0850 -.0235 1.1085 460 ---- ---- ---- ---- 1.1245 -.0245 1.1490 465 ---- ---- ---- ---- 1.1650 -.0245 1.1895 470 ---- ---- ---- ---- 1.2055 -.0255 1.2310 475 ---- ---- ---- ---- 1.2465 -.0260 1.2725 480 ---- ---- ---- ---- 1.2885 -.0265 1.3150 485 ---- ---- ---- ---- 1.3300 -.0275 1.3575 490 ---- ---- ---- ---- 1.3725 -.0275 1.4000 495 ---- ---- ---- ---- 1.4150 -.0285 1.4435 500 ---- ---- ---- ---- 1.4585 -.0285 1.4870 505 ---- ---- ---- ---- 1.5015 -.0295 1.5310 510 ---- ---- ---- ---- 1.5455 -.0295 1.5750 515 ---- ---- ---- ---- 1.5895 -.0300 1.6195 520 ---- ---- ---- ---- 1.6340 -.0300 1.6640 525 ---- ---- ---- ---- 1.6785 -.0310 1.7095 530 ---- ---- ---- ---- 1.7235 -.0310 1.7545 535 ---- ---- ---- ---- 1.7690 -.0310 1.8000 540 ---- ---- ---- ---- 1.8145 -.0315 1.8460 545 ---- ---- ---- ---- 1.8605 -.0315 1.8920 550 ---- ---- ---- ---- 1.9065 -.0320 1.9385 555 ---- ---- ---- ---- 1.9530 -.0320 1.9850 560 ---- ---- ---- ---- 1.9995 -.0320 2.0315 565 ---- ---- ---- ---- 2.0465 -.0320 2.0785 570 ---- ---- ---- ---- 2.0940 -.0315 2.1255 575 ---- ---- ---- ---- 2.1410 -.0320 2.1730 600 ---- ---- ---- ---- 2.3815 -.0310 2.4125 625 ---- ---- ---- ---- 2.6270 -.0290 2.6560 650 ---- ---- ---- ---- 2.8765 -.0270 2.9035 675 ---- ---- ---- ---- 3.1265 -.0270 3.1535 700 ---- ---- ---- ---- 3.3765 -.0270 3.4035 725 ---- ---- ---- ---- 3.6265 -.0270 3.6535 750 ---- ---- ---- ---- 3.8765 -.0270 3.9035 775 ---- ---- ---- ---- 4.1265 -.0270 4.1535 800 ---- ---- ---- ---- 4.3765 -.0270 4.4035 825 ---- ---- ---- ---- 4.6265 -.0270 4.6535 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 -.0010 .0030 100 ---- ---- ---- ---- .0055 -.0020 .0075 125 ---- ---- ---- ---- .0125 -.0030 .0155 150 ---- ---- ---- ---- .0225 -.0040 .0265 175 ---- ---- ---- ---- .0370 -.0040 .0410 200 ---- ---- ---- ---- .0565 -.0025 .0590 220 ---- ---- ---- ---- .0750 -.0020 .0770 225 ---- ---- ---- ---- .0805 -.0015 .0820 230 ---- ---- ---- ---- .0860 -.0015 .0875 235 ---- ---- ---- ---- .0920 -.0015 .0935 240 ---- ---- ---- ---- .0985 -.0010 .0995 245 ---- ---- ---- ---- .1050 -.0010 .1060 250 ---- ---- ---- ---- .1120 -.0010 .1130 255 ---- ---- ---- ---- .1195 -.0015 .1210 260 ---- ---- ---- ---- .1275 -.0015 .1290 265 ---- ---- ---- ---- .1365 -.0010 .1375 270 ---- ---- ---- ---- .1455 -.0015 .1470 275 ---- ---- ---- ---- .1550 -.0025 .1575 280 ---- ---- ---- ---- .1655 -.0030 .1685 285 ---- ---- ---- ---- .1770 -.0035 .1805 290 ---- ---- ---- ---- .1885 -.0045 .1930 295 ---- ---- ---- ---- .2015 -.0055 .2070 300 ---- ---- ---- ---- .2155 -.0060 .2215 305 ---- ---- ---- ---- .2300 -.0075 .2375 310 ---- ---- ---- ---- .2455 -.0085 .2540 315 ---- ---- ---- ---- .2625 -.0095 .2720 320 ---- ---- ---- ---- .2805 -.0100 .2905 325 ---- ---- ---- ---- .2995 -.0105 .3100 330 ---- ---- ---- ---- .3195 -.0115 .3310 335 ---- ---- ---- ---- .3410 -.0115 .3525 340 ---- ---- ---- ---- .3630 -.0120 .3750 345 ---- ---- ---- ---- .3865 -.0120 .3985 350 ---- ---- ---- ---- .4105 -.0120 .4225 355 ---- ---- ---- ---- .4360 -.0120 .4480 360 ---- ---- ---- ---- .4620 -.0120 .4740 365 ---- ---- ---- ---- .4890 -.0120 .5010 370 ---- ---- ---- ---- .5165 -.0125 .5290 375 ---- ---- ---- ---- .5450 -.0130 .5580 380 ---- ---- ---- ---- .5745 -.0130 .5875 385 ---- ---- ---- ---- .6045 -.0135 .6180 390 ---- ---- ---- ---- .6355 -.0140 .6495 395 ---- ---- ---- ---- .6670 -.0150 .6820 400 ---- ---- ---- ---- .6995 -.0155 .7150 405 ---- ---- ---- ---- .7325 -.0160 .7485 410 ---- ---- ---- ---- .7665 -.0165 .7830 415 ---- ---- ---- ---- .8005 -.0175 .8180 420 ---- ---- ---- ---- .8360 -.0180 .8540 425 ---- ---- ---- ---- .8715 -.0190 .8905 430 ---- ---- ---- ---- .9075 -.0200 .9275 435 ---- ---- ---- ---- .9445 -.0205 .9650 440 ---- ---- ---- ---- .9820 -.0215 1.0035 445 ---- ---- ---- ---- 1.0200 -.0220 1.0420 450 ---- ---- ---- ---- 1.0585 -.0230 1.0815 455 ---- ---- ---- ---- 1.0975 -.0235 1.1210 460 ---- ---- ---- ---- 1.1370 -.0240 1.1610 465 ---- ---- ---- ---- 1.1765 -.0250 1.2015 470 ---- ---- ---- ---- 1.2170 -.0255 1.2425 475 ---- ---- ---- ---- 1.2580 -.0260 1.2840 480 ---- ---- ---- ---- 1.2990 -.0270 1.3260 485 ---- ---- ---- ---- 1.3405 -.0275 1.3680 490 ---- ---- ---- ---- 1.3825 -.0280 1.4105 495 ---- ---- ---- ---- 1.4250 -.0285 1.4535 500 ---- ---- ---- ---- 1.4680 -.0290 1.4970 505 ---- ---- ---- ---- 1.5110 -.0295 1.5405 510 ---- ---- ---- ---- 1.5545 -.0295 1.5840 515 ---- ---- ---- ---- 1.5980 -.0305 1.6285 520 ---- ---- ---- ---- 1.6420 -.0310 1.6730 525 ---- ---- ---- ---- 1.6865 -.0310 1.7175 530 ---- ---- ---- ---- 1.7310 -.0315 1.7625 535 ---- ---- ---- ---- 1.7760 -.0320 1.8080 540 ---- ---- ---- ---- 1.8215 -.0315 1.8530 545 ---- ---- ---- ---- 1.8670 -.0320 1.8990 550 ---- ---- ---- ---- 1.9125 -.0325 1.9450 555 ---- ---- ---- ---- 1.9585 -.0325 1.9910 575 ---- ---- ---- ---- 2.1455 -.0325 2.1780 600 ---- ---- ---- ---- 2.3840 -.0320 2.4160 625 ---- ---- ---- ---- 2.6280 -.0300 2.6580 650 ---- ---- ---- ---- 2.8765 -.0275 2.9040 675 ---- ---- ---- ---- 3.1265 -.0270 3.1535 700 ---- ---- ---- ---- 3.3765 -.0270 3.4035 725 ---- ---- ---- ---- 3.6265 -.0270 3.6535 750 ---- ---- ---- ---- 3.8765 -.0270 3.9035 775 ---- ---- ---- ---- 4.1265 -.0270 4.1535 800 ---- ---- ---- ---- 4.3765 -.0270 4.4035 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 UNCH .0035 100 ---- ---- ---- ---- .0090 UNCH .0090 125 ---- ---- ---- ---- .0175 -.0005 .0180 150 ---- ---- ---- ---- .0295 -.0010 .0305 175 ---- ---- ---- ---- .0450 -.0010 .0460 200 ---- ---- ---- ---- .0635 -.0020 .0655 225 ---- ---- ---- ---- .0870 -.0030 .0900 230 ---- ---- ---- ---- .0925 -.0030 .0955 235 ---- ---- ---- ---- .0985 -.0030 .1015 240 ---- ---- ---- ---- .1045 -.0035 .1080 245 ---- ---- ---- ---- .1115 -.0035 .1150 250 ---- ---- ---- ---- .1185 -.0040 .1225 255 ---- ---- ---- ---- .1260 -.0040 .1300 260 ---- ---- ---- ---- .1345 -.0040 .1385 265 ---- ---- ---- ---- .1430 -.0045 .1475 270 ---- ---- ---- ---- .1525 -.0050 .1575 275 ---- ---- ---- ---- .1625 -.0055 .1680 280 ---- ---- ---- ---- .1735 -.0055 .1790 285 ---- ---- ---- ---- .1855 -.0060 .1915 290 ---- ---- ---- ---- .1985 -.0060 .2045 295 ---- ---- ---- ---- .2120 -.0065 .2185 300 ---- ---- ---- ---- .2265 -.0070 .2335 305 ---- ---- ---- ---- .2420 -.0075 .2495 310 ---- ---- ---- ---- .2590 -.0075 .2665 315 ---- ---- ---- ---- .2765 -.0080 .2845 320 ---- ---- ---- ---- .2950 -.0085 .3035 325 ---- ---- ---- ---- .3145 -.0085 .3230 330 ---- ---- ---- ---- .3350 -.0090 .3440 335 ---- ---- ---- ---- .3565 -.0095 .3660 340 ---- ---- ---- ---- .3785 -.0100 .3885 345 ---- ---- ---- ---- .4015 -.0105 .4120 350 ---- ---- ---- ---- .4255 -.0110 .4365 355 ---- ---- ---- ---- .4505 -.0110 .4615 360 ---- ---- ---- ---- .4765 -.0115 .4880 365 ---- ---- ---- ---- .5030 -.0120 .5150 370 ---- ---- ---- ---- .5305 -.0125 .5430 375 ---- ---- ---- ---- .5590 -.0130 .5720 380 ---- ---- ---- ---- .5885 -.0130 .6015 385 ---- ---- ---- ---- .6185 -.0135 .6320 390 ---- ---- ---- ---- .6495 -.0140 .6635 395 ---- ---- ---- ---- .6810 -.0145 .6955 400 ---- ---- ---- ---- .7135 -.0150 .7285 405 ---- ---- ---- ---- .7470 -.0150 .7620 410 ---- ---- ---- ---- .7810 -.0155 .7965 415 ---- ---- ---- ---- .8155 -.0160 .8315 420 ---- ---- ---- ---- .8510 -.0160 .8670 425 ---- ---- ---- ---- .8870 -.0165 .9035 430 ---- ---- ---- ---- .9235 -.0170 .9405 435 ---- ---- ---- ---- .9605 -.0175 .9780 440 ---- ---- ---- ---- .9985 -.0175 1.0160 445 ---- ---- ---- ---- 1.0365 -.0180 1.0545 450 ---- ---- ---- ---- 1.0755 -.0180 1.0935 455 ---- ---- ---- ---- 1.1145 -.0185 1.1330 460 ---- ---- ---- ---- 1.1540 -.0190 1.1730 465 ---- ---- ---- ---- 1.1940 -.0190 1.2130 470 ---- ---- ---- ---- 1.2345 -.0195 1.2540 475 ---- ---- ---- ---- 1.2755 -.0195 1.2950 480 ---- ---- ---- ---- 1.3170 -.0195 1.3365 485 ---- ---- ---- ---- 1.3585 -.0200 1.3785 490 ---- ---- ---- ---- 1.4005 -.0205 1.4210 495 ---- ---- ---- ---- 1.4430 -.0205 1.4635 500 ---- ---- ---- ---- 1.4860 -.0205 1.5065 505 ---- ---- ---- ---- 1.5290 -.0210 1.5500 510 ---- ---- ---- ---- 1.5725 -.0210 1.5935 515 ---- ---- ---- ---- 1.6160 -.0215 1.6375 520 ---- ---- ---- ---- 1.6600 -.0215 1.6815 525 ---- ---- ---- ---- 1.7040 -.0220 1.7260 530 ---- ---- ---- ---- 1.7485 -.0225 1.7710 535 ---- ---- ---- ---- 1.7935 -.0225 1.8160 540 ---- ---- ---- ---- 1.8385 -.0225 1.8610 545 ---- ---- ---- ---- 1.8840 -.0225 1.9065 550 ---- ---- ---- ---- 1.9295 -.0225 1.9520 555 ---- ---- ---- ---- 1.9750 -.0230 1.9980 575 ---- ---- ---- ---- 2.1605 -.0235 2.1840 600 ---- ---- ---- ---- 2.3960 -.0245 2.4205 625 ---- ---- ---- ---- 2.6365 -.0255 2.6620 650 ---- ---- ---- ---- 2.8805 -.0260 2.9065 675 ---- ---- ---- ---- 3.1280 -.0270 3.1550 700 ---- ---- ---- ---- 3.3780 -.0270 3.4050 725 ---- ---- ---- ---- 3.6280 -.0270 3.6550 750 ---- ---- ---- ---- 3.8780 -.0270 3.9050 775 ---- ---- ---- ---- 4.1280 -.0270 4.1550 800 ---- ---- ---- ---- 4.3780 -.0270 4.4050 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0105 -.0005 .0110 125 ---- ---- ---- ---- .0205 -.0005 .0210 150 ---- ---- ---- ---- .0340 -.0010 .0350 175 ---- ---- ---- ---- .0505 -.0015 .0520 200 ---- ---- ---- ---- .0705 -.0025 .0730 225 ---- ---- ---- ---- .0955 -.0030 .0985 230 ---- ---- ---- ---- .1010 -.0035 .1045 235 ---- ---- ---- ---- .1075 -.0030 .1105 240 ---- ---- ---- ---- .1140 -.0035 .1175 245 ---- ---- ---- ---- .1205 -.0040 .1245 250 ---- ---- ---- ---- .1280 -.0040 .1320 255 ---- ---- ---- ---- .1360 -.0040 .1400 260 ---- ---- ---- ---- .1445 -.0045 .1490 265 ---- ---- ---- ---- .1535 -.0045 .1580 270 ---- ---- ---- ---- .1630 -.0050 .1680 275 ---- ---- ---- ---- .1735 -.0055 .1790 280 ---- ---- ---- ---- .1850 -.0055 .1905 285 ---- ---- ---- ---- .1970 -.0060 .2030 290 ---- ---- ---- ---- .2100 -.0060 .2160 295 ---- ---- ---- ---- .2240 -.0065 .2305 300 ---- ---- ---- ---- .2390 -.0065 .2455 305 ---- ---- ---- ---- .2550 -.0070 .2620 310 ---- ---- ---- ---- .2715 -.0075 .2790 315 ---- ---- ---- ---- .2895 -.0080 .2975 320 ---- ---- ---- ---- .3080 -.0085 .3165 325 ---- ---- ---- ---- .3280 -.0085 .3365 330 ---- ---- ---- ---- .3485 -.0090 .3575 335 ---- ---- ---- ---- .3700 -.0095 .3795 340 ---- ---- ---- ---- .3925 -.0100 .4025 345 ---- ---- ---- ---- .4155 -.0105 .4260 350 ---- ---- ---- ---- .4400 -.0105 .4505 355 ---- ---- ---- ---- .4645 -.0115 .4760 360 ---- ---- ---- ---- .4905 -.0115 .5020 365 ---- ---- ---- ---- .5175 -.0115 .5290 370 ---- ---- ---- ---- .5450 -.0120 .5570 375 ---- ---- ---- ---- .5735 -.0125 .5860 380 ---- ---- ---- ---- .6025 -.0130 .6155 385 ---- ---- ---- ---- .6325 -.0135 .6460 390 ---- ---- ---- ---- .6635 -.0140 .6775 395 ---- ---- ---- ---- .6955 -.0140 .7095 400 ---- ---- ---- ---- .7275 -.0150 .7425 405 ---- ---- ---- ---- .7610 -.0150 .7760 410 ---- ---- ---- ---- .7950 -.0150 .8100 415 ---- ---- ---- ---- .8295 -.0155 .8450 420 ---- ---- ---- ---- .8645 -.0160 .8805 425 ---- ---- ---- ---- .9005 -.0160 .9165 430 ---- ---- ---- ---- .9365 -.0170 .9535 435 ---- ---- ---- ---- .9735 -.0170 .9905 440 ---- ---- ---- ---- 1.0110 -.0175 1.0285 445 ---- ---- ---- ---- 1.0490 -.0175 1.0665 450 ---- ---- ---- ---- 1.0875 -.0180 1.1055 455 ---- ---- ---- ---- 1.1265 -.0180 1.1445 460 ---- ---- ---- ---- 1.1660 -.0180 1.1840 465 ---- ---- ---- ---- 1.2055 -.0185 1.2240 470 ---- ---- ---- ---- 1.2455 -.0190 1.2645 475 ---- ---- ---- ---- 1.2860 -.0195 1.3055 480 ---- ---- ---- ---- 1.3270 -.0195 1.3465 485 ---- ---- ---- ---- 1.3685 -.0195 1.3880 500 ---- ---- ---- ---- 1.4945 -.0205 1.5150 525 ---- ---- ---- ---- 1.7110 -.0215 1.7325 550 ---- ---- ---- ---- 1.9340 -.0230 1.9570 575 ---- ---- ---- ---- 2.1635 -.0235 2.1870 600 ---- ---- ---- ---- 2.3980 -.0245 2.4225 625 ---- ---- ---- ---- 2.6375 -.0250 2.6625 650 ---- ---- ---- ---- 2.8810 -.0260 2.9070 675 ---- ---- ---- ---- 3.1280 -.0270 3.1550 700 ---- ---- ---- ---- 3.3780 -.0270 3.4050 725 ---- ---- ---- ---- 3.6280 -.0270 3.6550 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0055 UNCH .0055 100 ---- ---- ---- ---- .0130 -.0005 .0135 125 ---- ---- ---- ---- .0240 -.0010 .0250 150 ---- ---- ---- ---- .0390 -.0010 .0400 175 ---- ---- ---- ---- .0570 -.0015 .0585 200 ---- ---- ---- ---- .0785 -.0025 .0810 225 ---- ---- ---- ---- .1045 -.0030 .1075 230 ---- ---- ---- ---- .1105 -.0035 .1140 235 ---- ---- ---- ---- .1170 -.0035 .1205 240 ---- ---- ---- ---- .1240 -.0035 .1275 245 ---- ---- ---- ---- .1310 -.0040 .1350 250 ---- ---- ---- ---- .1390 -.0040 .1430 255 ---- ---- ---- ---- .1470 -.0040 .1510 260 ---- ---- ---- ---- .1555 -.0045 .1600 265 ---- ---- ---- ---- .1650 -.0050 .1700 270 ---- ---- ---- ---- .1750 -.0050 .1800 275 ---- ---- ---- ---- .1860 -.0050 .1910 280 ---- ---- ---- ---- .1975 -.0055 .2030 285 ---- ---- ---- ---- .2095 -.0060 .2155 290 ---- ---- ---- ---- .2230 -.0060 .2290 295 ---- ---- ---- ---- .2370 -.0070 .2440 300 ---- ---- ---- ---- .2525 -.0070 .2595 305 ---- ---- ---- ---- .2685 -.0075 .2760 310 ---- ---- ---- ---- .2855 -.0080 .2935 315 ---- ---- ---- ---- .3040 -.0080 .3120 320 ---- ---- ---- ---- .3230 -.0080 .3310 325 ---- ---- ---- ---- .3430 -.0085 .3515 330 ---- ---- ---- ---- .3635 -.0090 .3725 335 ---- ---- ---- ---- .3855 -.0095 .3950 340 ---- ---- ---- ---- .4080 -.0095 .4175 345 ---- ---- ---- ---- .4315 -.0100 .4415 350 ---- ---- ---- ---- .4555 -.0105 .4660 355 ---- ---- ---- ---- .4805 -.0110 .4915 360 ---- ---- ---- ---- .5065 -.0115 .5180 365 ---- ---- ---- ---- .5335 -.0115 .5450 370 ---- ---- ---- ---- .5610 -.0120 .5730 375 ---- ---- ---- ---- .5895 -.0125 .6020 380 ---- ---- ---- ---- .6190 -.0125 .6315 385 ---- ---- ---- ---- .6490 -.0130 .6620 390 ---- ---- ---- ---- .6800 -.0135 .6935 395 ---- ---- ---- ---- .7115 -.0140 .7255 400 ---- ---- ---- ---- .7440 -.0140 .7580 405 ---- ---- ---- ---- .7770 -.0145 .7915 410 ---- ---- ---- ---- .8110 -.0150 .8260 415 ---- ---- ---- ---- .8455 -.0150 .8605 420 ---- ---- ---- ---- .8805 -.0155 .8960 425 ---- ---- ---- ---- .9160 -.0160 .9320 430 ---- ---- ---- ---- .9525 -.0160 .9685 435 ---- ---- ---- ---- .9890 -.0170 1.0060 440 ---- ---- ---- ---- 1.0265 -.0170 1.0435 445 ---- ---- ---- ---- 1.0645 -.0170 1.0815 450 ---- ---- ---- ---- 1.1025 -.0175 1.1200 455 ---- ---- ---- ---- 1.1415 -.0175 1.1590 460 ---- ---- ---- ---- 1.1805 -.0180 1.1985 465 ---- ---- ---- ---- 1.2200 -.0185 1.2385 470 ---- ---- ---- ---- 1.2600 -.0185 1.2785 475 ---- ---- ---- ---- 1.3005 -.0185 1.3190 480 ---- ---- ---- ---- 1.3410 -.0190 1.3600 485 ---- ---- ---- ---- 1.3820 -.0195 1.4015 500 ---- ---- ---- ---- 1.5075 -.0200 1.5275 525 ---- ---- ---- ---- 1.7225 -.0215 1.7440 550 ---- ---- ---- ---- 1.9445 -.0225 1.9670 575 ---- ---- ---- ---- 2.1725 -.0235 2.1960 600 ---- ---- ---- ---- 2.4060 -.0240 2.4300 625 ---- ---- ---- ---- 2.6440 -.0250 2.6690 650 ---- ---- ---- ---- 2.8860 -.0260 2.9120 675 ---- ---- ---- ---- 3.1320 -.0270 3.1590 700 ---- ---- ---- ---- 3.3815 -.0270 3.4085 725 ---- ---- ---- ---- 3.6315 -.0270 3.6585 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 -.0005 .0020 075 ---- ---- ---- ---- .0065 UNCH .0065 100 ---- ---- ---- ---- .0150 -.0005 .0155 125 ---- ---- ---- ---- .0275 -.0005 .0280 150 ---- ---- ---- ---- .0430 -.0015 .0445 175 ---- ---- ---- ---- .0625 -.0015 .0640 200 ---- ---- ---- ---- .0850 -.0025 .0875 225 ---- ---- ---- ---- .1120 -.0035 .1155 230 ---- ---- ---- ---- .1185 -.0035 .1220 235 ---- ---- ---- ---- .1250 -.0035 .1285 240 ---- ---- ---- ---- .1320 -.0040 .1360 245 ---- ---- ---- ---- .1395 -.0040 .1435 250 ---- ---- ---- ---- .1475 -.0040 .1515 255 ---- ---- ---- ---- .1555 -.0045 .1600 260 ---- ---- ---- ---- .1645 -.0045 .1690 265 ---- ---- ---- ---- .1740 -.0050 .1790 270 ---- ---- ---- ---- .1845 -.0050 .1895 275 ---- ---- ---- ---- .1955 -.0050 .2005 280 ---- ---- ---- ---- .2070 -.0055 .2125 285 ---- ---- ---- ---- .2195 -.0060 .2255 290 ---- ---- ---- ---- .2330 -.0065 .2395 295 ---- ---- ---- ---- .2475 -.0065 .2540 300 ---- ---- ---- ---- .2630 -.0070 .2700 305 ---- ---- ---- ---- .2795 -.0070 .2865 310 ---- ---- ---- ---- .2965 -.0075 .3040 315 ---- ---- ---- ---- .3150 -.0080 .3230 320 ---- ---- ---- ---- .3340 -.0085 .3425 325 ---- ---- ---- ---- .3540 -.0090 .3630 330 ---- ---- ---- ---- .3750 -.0090 .3840 335 ---- ---- ---- ---- .3970 -.0095 .4065 340 ---- ---- ---- ---- .4195 -.0100 .4295 345 ---- ---- ---- ---- .4430 -.0105 .4535 350 ---- ---- ---- ---- .4675 -.0105 .4780 355 ---- ---- ---- ---- .4925 -.0110 .5035 360 ---- ---- ---- ---- .5185 -.0115 .5300 365 ---- ---- ---- ---- .5455 -.0115 .5570 370 ---- ---- ---- ---- .5730 -.0120 .5850 375 ---- ---- ---- ---- .6015 -.0125 .6140 380 ---- ---- ---- ---- .6310 -.0125 .6435 385 ---- ---- ---- ---- .6610 -.0130 .6740 390 ---- ---- ---- ---- .6915 -.0135 .7050 395 ---- ---- ---- ---- .7235 -.0135 .7370 400 ---- ---- ---- ---- .7555 -.0145 .7700 405 ---- ---- ---- ---- .7885 -.0150 .8035 410 ---- ---- ---- ---- .8225 -.0150 .8375 415 ---- ---- ---- ---- .8570 -.0150 .8720 420 ---- ---- ---- ---- .8920 -.0155 .9075 425 ---- ---- ---- ---- .9275 -.0155 .9430 430 ---- ---- ---- ---- .9635 -.0160 .9795 435 ---- ---- ---- ---- 1.0000 -.0165 1.0165 440 ---- ---- ---- ---- 1.0375 -.0165 1.0540 445 ---- ---- ---- ---- 1.0750 -.0170 1.0920 450 ---- ---- ---- ---- 1.1130 -.0175 1.1305 455 ---- ---- ---- ---- 1.1515 -.0180 1.1695 460 ---- ---- ---- ---- 1.1905 -.0180 1.2085 465 ---- ---- ---- ---- 1.2300 -.0180 1.2480 470 ---- ---- ---- ---- 1.2700 -.0180 1.2880 475 ---- ---- ---- ---- 1.3100 -.0185 1.3285 480 ---- ---- ---- ---- 1.3505 -.0190 1.3695 485 ---- ---- ---- ---- 1.3915 -.0190 1.4105 500 ---- ---- ---- ---- 1.5160 -.0200 1.5360 525 ---- ---- ---- ---- 1.7300 -.0210 1.7510 550 ---- ---- ---- ---- 1.9510 -.0220 1.9730 575 ---- ---- ---- ---- 2.1780 -.0230 2.2010 600 ---- ---- ---- ---- 2.4100 -.0240 2.4340 625 ---- ---- ---- ---- 2.6470 -.0250 2.6720 650 ---- ---- ---- ---- 2.8880 -.0255 2.9135 675 ---- ---- ---- ---- 3.1330 -.0265 3.1595 700 ---- ---- ---- ---- 3.3815 -.0270 3.4085 725 ---- ---- ---- ---- 3.6315 -.0270 3.6585 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 UNCH .0020 075 ---- ---- ---- ---- .0075 -.0005 .0080 100 ---- ---- ---- ---- .0170 -.0005 .0175 125 ---- ---- ---- ---- .0310 -.0005 .0315 150 ---- ---- ---- ---- .0480 -.0015 .0495 175 ---- ---- ---- ---- .0685 -.0020 .0705 200 ---- ---- ---- ---- .0920 -.0025 .0945 225 ---- ---- ---- ---- .1205 -.0035 .1240 230 ---- ---- ---- ---- .1270 -.0035 .1305 235 ---- ---- ---- ---- .1340 -.0035 .1375 240 ---- ---- ---- ---- .1410 -.0040 .1450 245 ---- ---- ---- ---- .1485 -.0040 .1525 250 ---- ---- ---- ---- .1565 -.0045 .1610 255 ---- ---- ---- ---- .1655 -.0045 .1700 260 ---- ---- ---- ---- .1745 -.0045 .1790 265 ---- ---- ---- ---- .1845 -.0045 .1890 270 ---- ---- ---- ---- .1945 -.0055 .2000 275 ---- ---- ---- ---- .2060 -.0055 .2115 280 ---- ---- ---- ---- .2180 -.0055 .2235 285 ---- ---- ---- ---- .2305 -.0060 .2365 290 ---- ---- ---- ---- .2445 -.0060 .2505 295 ---- ---- ---- ---- .2590 -.0065 .2655 300 ---- ---- ---- ---- .2745 -.0070 .2815 305 ---- ---- ---- ---- .2915 -.0070 .2985 310 ---- ---- ---- ---- .3090 -.0075 .3165 315 ---- ---- ---- ---- .3270 -.0080 .3350 320 ---- ---- ---- ---- .3465 -.0085 .3550 325 ---- ---- ---- ---- .3670 -.0085 .3755 330 ---- ---- ---- ---- .3880 -.0090 .3970 335 ---- ---- ---- ---- .4100 -.0095 .4195 340 ---- ---- ---- ---- .4330 -.0095 .4425 345 ---- ---- ---- ---- .4565 -.0100 .4665 350 ---- ---- ---- ---- .4810 -.0105 .4915 355 ---- ---- ---- ---- .5060 -.0110 .5170 360 ---- ---- ---- ---- .5320 -.0115 .5435 365 ---- ---- ---- ---- .5590 -.0115 .5705 370 ---- ---- ---- ---- .5870 -.0120 .5990 375 ---- ---- ---- ---- .6155 -.0120 .6275 380 ---- ---- ---- ---- .6445 -.0130 .6575 385 ---- ---- ---- ---- .6745 -.0135 .6880 390 ---- ---- ---- ---- .7055 -.0135 .7190 395 ---- ---- ---- ---- .7370 -.0140 .7510 400 ---- ---- ---- ---- .7695 -.0140 .7835 405 ---- ---- ---- ---- .8025 -.0145 .8170 410 ---- ---- ---- ---- .8360 -.0150 .8510 415 ---- ---- ---- ---- .8705 -.0150 .8855 420 ---- ---- ---- ---- .9055 -.0155 .9210 425 ---- ---- ---- ---- .9410 -.0155 .9565 430 ---- ---- ---- ---- .9770 -.0160 .9930 435 ---- ---- ---- ---- 1.0135 -.0165 1.0300 440 ---- ---- ---- ---- 1.0505 -.0165 1.0670 445 ---- ---- ---- ---- 1.0880 -.0170 1.1050 450 ---- ---- ---- ---- 1.1260 -.0175 1.1435 455 ---- ---- ---- ---- 1.1645 -.0175 1.1820 460 ---- ---- ---- ---- 1.2035 -.0175 1.2210 465 ---- ---- ---- ---- 1.2425 -.0180 1.2605 470 ---- ---- ---- ---- 1.2820 -.0185 1.3005 475 ---- ---- ---- ---- 1.3220 -.0185 1.3405 480 ---- ---- ---- ---- 1.3625 -.0190 1.3815 485 ---- ---- ---- ---- 1.4035 -.0190 1.4225 500 ---- ---- ---- ---- 1.5275 -.0195 1.5470 525 ---- ---- ---- ---- 1.7405 -.0210 1.7615 550 ---- ---- ---- ---- 1.9605 -.0220 1.9825 575 ---- ---- ---- ---- 2.1865 -.0225 2.2090 600 ---- ---- ---- ---- 2.4175 -.0235 2.4410 625 ---- ---- ---- ---- 2.6535 -.0245 2.6780 650 ---- ---- ---- ---- 2.8935 -.0250 2.9185 675 ---- ---- ---- ---- 3.1375 -.0260 3.1635 700 ---- ---- ---- ---- 3.3845 -.0270 3.4115 725 ---- ---- ---- ---- 3.6345 -.0270 3.6615 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0025 UNCH .0025 075 ---- ---- ---- ---- .0090 -.0005 .0095 100 ---- ---- ---- ---- .0200 -.0005 .0205 125 ---- ---- ---- ---- .0345 -.0010 .0355 150 ---- ---- ---- ---- .0535 -.0010 .0545 175 ---- ---- ---- ---- .0750 -.0020 .0770 200 ---- ---- ---- ---- .1000 -.0025 .1025 225 ---- ---- ---- ---- .1295 -.0030 .1325 230 ---- ---- ---- ---- .1360 -.0035 .1395 235 ---- ---- ---- ---- .1430 -.0035 .1465 240 ---- ---- ---- ---- .1505 -.0040 .1545 245 ---- ---- ---- ---- .1585 -.0040 .1625 250 ---- ---- ---- ---- .1665 -.0045 .1710 255 ---- ---- ---- ---- .1755 -.0045 .1800 260 ---- ---- ---- ---- .1845 -.0050 .1895 265 ---- ---- ---- ---- .1945 -.0050 .1995 270 ---- ---- ---- ---- .2055 -.0050 .2105 275 ---- ---- ---- ---- .2165 -.0055 .2220 280 ---- ---- ---- ---- .2290 -.0055 .2345 285 ---- ---- ---- ---- .2420 -.0060 .2480 290 ---- ---- ---- ---- .2560 -.0060 .2620 295 ---- ---- ---- ---- .2705 -.0070 .2775 300 ---- ---- ---- ---- .2865 -.0070 .2935 305 ---- ---- ---- ---- .3035 -.0070 .3105 310 ---- ---- ---- ---- .3210 -.0075 .3285 315 ---- ---- ---- ---- .3395 -.0080 .3475 320 ---- ---- ---- ---- .3590 -.0085 .3675 325 ---- ---- ---- ---- .3795 -.0085 .3880 330 ---- ---- ---- ---- .4010 -.0090 .4100 335 ---- ---- ---- ---- .4230 -.0095 .4325 340 ---- ---- ---- ---- .4460 -.0095 .4555 345 ---- ---- ---- ---- .4695 -.0100 .4795 350 ---- ---- ---- ---- .4940 -.0105 .5045 355 ---- ---- ---- ---- .5195 -.0105 .5300 360 ---- ---- ---- ---- .5455 -.0110 .5565 365 ---- ---- ---- ---- .5725 -.0115 .5840 370 ---- ---- ---- ---- .6000 -.0120 .6120 375 ---- ---- ---- ---- .6285 -.0125 .6410 380 ---- ---- ---- ---- .6580 -.0125 .6705 385 ---- ---- ---- ---- .6880 -.0130 .7010 390 ---- ---- ---- ---- .7190 -.0130 .7320 395 ---- ---- ---- ---- .7505 -.0135 .7640 400 ---- ---- ---- ---- .7825 -.0140 .7965 405 ---- ---- ---- ---- .8155 -.0145 .8300 410 ---- ---- ---- ---- .8490 -.0145 .8635 415 ---- ---- ---- ---- .8835 -.0145 .8980 420 ---- ---- ---- ---- .9180 -.0155 .9335 425 ---- ---- ---- ---- .9535 -.0155 .9690 430 ---- ---- ---- ---- .9895 -.0160 1.0055 435 ---- ---- ---- ---- 1.0260 -.0160 1.0420 440 ---- ---- ---- ---- 1.0630 -.0160 1.0790 445 ---- ---- ---- ---- 1.1005 -.0165 1.1170 450 ---- ---- ---- ---- 1.1380 -.0170 1.1550 455 ---- ---- ---- ---- 1.1765 -.0170 1.1935 460 ---- ---- ---- ---- 1.2150 -.0175 1.2325 465 ---- ---- ---- ---- 1.2540 -.0180 1.2720 470 ---- ---- ---- ---- 1.2935 -.0180 1.3115 475 ---- ---- ---- ---- 1.3335 -.0180 1.3515 480 ---- ---- ---- ---- 1.3735 -.0185 1.3920 485 ---- ---- ---- ---- 1.4140 -.0185 1.4325 500 ---- ---- ---- ---- 1.5375 -.0195 1.5570 525 ---- ---- ---- ---- 1.7495 -.0205 1.7700 550 ---- ---- ---- ---- 1.9685 -.0215 1.9900 575 ---- ---- ---- ---- 2.1930 -.0225 2.2155 600 ---- ---- ---- ---- 2.4230 -.0235 2.4465 625 ---- ---- ---- ---- 2.6575 -.0245 2.6820 650 ---- ---- ---- ---- 2.8965 -.0250 2.9215 675 ---- ---- ---- ---- 3.1390 -.0260 3.1650 700 ---- ---- ---- ---- 3.3850 -.0270 3.4120 725 ---- ---- ---- ---- 3.6345 -.0270 3.6615 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0030 UNCH .0030 075 ---- ---- ---- ---- .0105 UNCH .0105 100 ---- ---- ---- ---- .0220 -.0005 .0225 125 ---- ---- ---- ---- .0380 -.0010 .0390 150 ---- ---- ---- ---- .0580 -.0010 .0590 175 ---- ---- ---- ---- .0805 -.0020 .0825 200 ---- ---- ---- ---- .1065 -.0025 .1090 225 ---- ---- ---- ---- .1365 -.0035 .1400 250 ---- ---- ---- ---- .1745 -.0045 .1790 260 ---- ---- ---- ---- .1930 -.0045 .1975 265 ---- ---- ---- ---- .2030 -.0050 .2080 270 ---- ---- ---- ---- .2140 -.0050 .2190 275 ---- ---- ---- ---- .2255 -.0055 .2310 280 ---- ---- ---- ---- .2375 -.0060 .2435 285 ---- ---- ---- ---- .2510 -.0060 .2570 290 ---- ---- ---- ---- .2650 -.0060 .2710 295 ---- ---- ---- ---- .2800 -.0065 .2865 300 ---- ---- ---- ---- .2960 -.0070 .3030 305 ---- ---- ---- ---- .3125 -.0075 .3200 310 ---- ---- ---- ---- .3305 -.0075 .3380 315 ---- ---- ---- ---- .3490 -.0080 .3570 320 ---- ---- ---- ---- .3690 -.0080 .3770 325 ---- ---- ---- ---- .3895 -.0085 .3980 330 ---- ---- ---- ---- .4105 -.0090 .4195 335 ---- ---- ---- ---- .4330 -.0090 .4420 340 ---- ---- ---- ---- .4560 -.0095 .4655 345 ---- ---- ---- ---- .4795 -.0100 .4895 350 ---- ---- ---- ---- .5040 -.0105 .5145 355 ---- ---- ---- ---- .5295 -.0105 .5400 360 ---- ---- ---- ---- .5555 -.0110 .5665 365 ---- ---- ---- ---- .5825 -.0115 .5940 370 ---- ---- ---- ---- .6100 -.0120 .6220 375 ---- ---- ---- ---- .6385 -.0120 .6505 380 ---- ---- ---- ---- .6680 -.0120 .6800 385 ---- ---- ---- ---- .6980 -.0125 .7105 390 ---- ---- ---- ---- .7285 -.0130 .7415 395 ---- ---- ---- ---- .7600 -.0135 .7735 400 ---- ---- ---- ---- .7920 -.0140 .8060 405 ---- ---- ---- ---- .8250 -.0140 .8390 410 ---- ---- ---- ---- .8585 -.0145 .8730 415 ---- ---- ---- ---- .8925 -.0150 .9075 420 ---- ---- ---- ---- .9275 -.0150 .9425 425 ---- ---- ---- ---- .9625 -.0155 .9780 430 ---- ---- ---- ---- .9985 -.0155 1.0140 435 ---- ---- ---- ---- 1.0345 -.0160 1.0505 440 ---- ---- ---- ---- 1.0715 -.0160 1.0875 445 ---- ---- ---- ---- 1.1085 -.0165 1.1250 450 ---- ---- ---- ---- 1.1465 -.0165 1.1630 455 ---- ---- ---- ---- 1.1845 -.0170 1.2015 460 ---- ---- ---- ---- 1.2230 -.0170 1.2400 475 ---- ---- ---- ---- 1.3405 -.0180 1.3585 500 ---- ---- ---- ---- 1.5440 -.0190 1.5630 525 ---- ---- ---- ---- 1.7550 -.0200 1.7750 550 ---- ---- ---- ---- 1.9725 -.0215 1.9940 575 ---- ---- ---- ---- 2.1960 -.0225 2.2185 600 ---- ---- ---- ---- 2.4250 -.0230 2.4480 625 ---- ---- ---- ---- 2.6585 -.0240 2.6825 650 ---- ---- ---- ---- 2.8960 -.0250 2.9210 675 ---- ---- ---- ---- 3.1375 -.0255 3.1630 700 ---- ---- ---- ---- 3.3825 -.0265 3.4090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 541 1196 28678 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 ---- ---- ---- ---- 18.25 -9.50 27.75 100 67500 ---- ---- ---- 19.25A ---- ---- ---- 70000 ---- ---- ---- ---- 2.25 -3.25 5.50 20 72500 ---- ---- ---- 4.50A ---- ---- ---- 73000 ---- ---- ---- ---- .50 -1.00 1.50 10 75000 ---- ---- ---- 3.00A ---- ---- ---- 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 ---- ---- ---- 83.75A ---- ---- ---- 67500 ---- ---- ---- 63.75A ---- ---- ---- 70000 ---- ---- ---- ---- 33.00 -4.75 37.75 50 73000 ---- ---- ---- ---- 18.25 -4.50 22.75 10 75000 ---- ---- ---- 20.75A ---- ---- ---- 80000 ---- ---- ---- ---- 3.25 -2.00 5.25 50 85000 ---- ---- ---- 4.75A ---- ---- ---- 90000 ---- ---- ---- ---- .25 -.25 .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 ---- ---- ---- ---- .25 -.25 .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 105.00A ---- ---- ---- 67500 ---- ---- ---- 84.25A ---- ---- ---- 70000 ---- ---- ---- ---- 49.25 -6.50 55.75 50 73000 ---- ---- ---- ---- 32.25 -6.25 38.50 10 75000 ---- ---- ---- 38.75A ---- ---- ---- 80000 ---- ---- ---- ---- 9.25 -4.00 13.25 50 87500 ---- ---- ---- 7.00A ---- ---- ---- 90000 ---- ---- ---- ---- 1.50 -1.25 2.75 75 92000 ---- ---- ---- ---- 1.00 -1.00 2.00 50 95000 ---- ---- ---- 3.50A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.00 -.50 1.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 114.25A ---- ---- ---- 67500 ---- ---- ---- 94.50A ---- ---- ---- 70000 ---- ---- ---- ---- 61.75 -2.50 64.25 50 73000 ---- ---- ---- ---- 44.25 -2.75 47.00 10 75000 ---- ---- ---- 48.00A ---- ---- ---- 80000 ---- ---- ---- ---- 18.25 -1.75 20.00 50 85000 ---- ---- ---- 18.00A ---- ---- ---- 90000 ---- ---- ---- ---- 4.50 -1.00 5.50 75 92000 ---- ---- ---- ---- 3.50 -.75 4.25 50 95000 ---- ---- ---- 6.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 76.75A ---- ---- ---- 73000 ---- ---- ---- ---- 60.50 -3.50 64.00 10 75000 ---- ---- ---- 64.00A ---- ---- ---- 77500 ---- ---- ---- 53.00A ---- ---- ---- 85000 ---- ---- ---- 28.25A ---- ---- ---- 90000 ---- ---- ---- ---- 9.00 -3.00 12.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 65.25 -4.00 69.25 10 90000 ---- ---- ---- ---- 12.00 -3.50 15.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 15.75 -4.75 20.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 23.75 -2.25 26.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 27.25 -4.00 31.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 32.50 -4.25 36.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 37.50 -7.50 45.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 42.50 -7.75 50.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 47.50 -8.50 56.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2430 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 345.00 -.25 345.25 75 70000 ---- ---- ---- ---- 45.00 -.25 45.25 35 75000 ---- ---- ---- ---- 95.00 -.25 95.25 125 80000 ---- ---- ---- ---- 145.00 -.25 145.25 60 85000 ---- ---- ---- ---- 195.00 -.25 195.25 50 90000 ---- ---- ---- ---- 245.00 -.25 245.25 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 344.25 +13.00 331.25 75 65000 ---- ---- ---- ---- 13.25 +3.50 9.75 20 67500 ---- ---- ---- 43.75A ---- ---- ---- 70000 ---- ---- ---- ---- 47.25 +9.75 37.50 35 72500 ---- ---- ---- 87.25A ---- ---- ---- 75000 ---- ---- ---- ---- 95.00 +12.75 82.25 125 80000 ---- ---- ---- ---- 144.75 +13.00 131.75 60 85000 ---- ---- ---- ---- 194.75 +13.00 181.75 50 90000 ---- ---- ---- ---- 244.50 +13.00 231.50 118 95000 ---- ---- ---- 307.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.50 -.75 2.25 50 65000 ---- ---- ---- ---- 10.50 -1.75 12.25 50 67500 ---- ---- ---- 24.75A ---- ---- ---- 68000 ---- ---- ---- ---- 18.50 -2.00 20.50 75 68500 ---- ---- ---- ---- 20.25 -2.00 22.25 25 70000 ---- ---- ---- ---- 26.00 -2.00 28.00 5 50 74000 ---- ---- ---- ---- 47.50 -1.00 48.50 50 75000 ---- ---- ---- ---- 54.25 -.75 55.00 75 76000 ---- ---- ---- ---- 61.75 -.50 62.25 25 80000 ---- ---- ---- 119.00A ---- ---- ---- 85000 ---- ---- ---- 169.25A ---- ---- ---- 88000 ---- ---- ---- ---- 172.25 +2.50 169.75 25 89000 ---- ---- ---- ---- 182.00 +2.50 179.50 25 90000 ---- ---- ---- 213.00A ---- ---- ---- 92500 ---- ---- ---- ---- 216.75 +3.00 213.75 50 95000 ---- ---- ---- 262.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 3.25 -1.00 4.25 50 65000 ---- ---- ---- ---- 14.00 -2.00 16.00 50 67500 ---- ---- ---- 25.25A ---- ---- ---- 68000 ---- ---- ---- ---- 21.75 -2.25 24.00 75 68500 ---- ---- ---- ---- 23.25 -2.50 25.75 25 70000 ---- ---- ---- ---- 28.50 -2.50 31.00 5 50 74000 ---- ---- ---- ---- 46.50 -2.00 48.50 50 75000 ---- ---- ---- ---- 52.25 -1.50 53.75 75 76000 ---- ---- ---- ---- 58.50 -1.25 59.75 25 80000 ---- ---- ---- 108.00A ---- ---- ---- 87500 ---- ---- ---- 172.00A ---- ---- ---- 88000 ---- ---- ---- ---- 159.50 +2.25 157.25 25 89000 ---- ---- ---- ---- 169.00 +2.50 166.50 25 95000 ---- ---- ---- 242.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 5.50 -2.25 7.75 50 65000 ---- ---- ---- ---- 17.50 -4.25 21.75 50 67500 ---- ---- ---- 32.50A ---- ---- ---- 68000 ---- ---- ---- ---- 25.50 -5.00 30.50 75 68500 ---- ---- ---- ---- 27.25 -5.00 32.25 25 70000 ---- ---- ---- ---- 32.25 -5.25 37.50 5 50 74000 ---- ---- ---- ---- 49.00 -5.75 54.75 50 75000 ---- ---- ---- ---- 54.50 -5.50 60.00 75 76000 ---- ---- ---- ---- 60.50 -5.25 65.75 25 80000 ---- ---- ---- 112.75A ---- ---- ---- 85000 ---- ---- ---- 152.50A ---- ---- ---- 88000 ---- ---- ---- ---- 153.75 -4.00 157.75 25 89000 ---- ---- ---- ---- 162.75 -4.00 166.75 25 90000 ---- ---- ---- 202.00A ---- ---- ---- 95000 ---- ---- ---- 244.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 23.75 -5.25 29.00 75 68500 ---- ---- ---- ---- 25.25 -5.50 30.75 25 70000 ---- ---- ---- ---- 30.50 -5.75 36.25 5 50 72500 ---- ---- ---- 61.00A ---- ---- ---- 74000 ---- ---- ---- ---- 47.50 -6.75 54.25 50 75000 ---- ---- ---- ---- 52.50 -6.75 59.25 25 77500 ---- ---- ---- 89.00A ---- ---- ---- 85000 ---- ---- ---- 153.75A ---- ---- ---- 88000 ---- ---- ---- ---- 141.25 -6.00 147.25 25 90000 ---- ---- ---- 201.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 28.00 -5.75 33.75 75 68500 ---- ---- ---- ---- 29.75 -6.00 35.75 25 70000 ---- ---- ---- ---- 35.00 -6.50 41.50 5 50 74000 ---- ---- ---- ---- 52.50 -7.00 59.50 50 75000 ---- ---- ---- ---- 57.50 -7.25 64.75 25 88000 ---- ---- ---- ---- 144.00 -6.75 150.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 33.25 -5.50 38.75 75 68500 ---- ---- ---- ---- 35.00 -5.50 40.50 25 70000 ---- ---- ---- ---- 40.25 -6.00 46.25 5 50 74000 ---- ---- ---- ---- 57.00 -6.25 63.25 50 75000 ---- ---- ---- ---- 61.50 -6.50 68.00 25 88000 ---- ---- ---- ---- 145.50 -5.25 150.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 38.25 -10.75 49.00 5 50 75000 ---- ---- ---- ---- 59.75 -12.50 72.25 25 88000 ---- ---- ---- ---- 139.50 -15.50 155.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 42.00 -9.50 51.50 5 50 75000 ---- ---- ---- ---- 63.75 -11.00 74.75 25 88000 ---- ---- ---- ---- 142.50 -12.50 155.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 44.50 -9.75 54.25 5 50 75000 ---- ---- ---- ---- 66.25 -11.00 77.25 25 88000 ---- ---- ---- ---- 142.75 -13.00 155.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 46.75 -7.50 54.25 5 50 75000 ---- ---- ---- ---- 67.75 -8.50 76.25 25 88000 ---- ---- ---- ---- 143.00 -8.50 151.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 48.25 -8.00 56.25 5 50 75000 ---- ---- ---- ---- 69.25 -8.75 78.00 25 88000 ---- ---- ---- ---- 143.00 -9.00 152.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 50.25 -8.25 58.50 5 50 75000 ---- ---- ---- ---- 71.00 -9.25 80.25 25 88000 ---- ---- ---- ---- 143.25 -9.50 152.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 3696 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.436 +.311 5.125 1625 ---- ---- ---- ---- 5.186 +.311 4.875 1650 ---- ---- ---- ---- 4.936 +.311 4.625 1675 ---- ---- ---- ---- 4.686 +.311 4.375 1700 ---- ---- ---- ---- 4.436 +.311 4.125 1725 ---- ---- ---- ---- 4.186 +.311 3.875 1750 ---- ---- ---- ---- 3.936 +.311 3.625 1775 ---- ---- ---- ---- 3.686 +.311 3.375 1800 ---- ---- ---- ---- 3.436 +.311 3.125 1825 ---- ---- ---- ---- 3.186 +.310 2.876 1850 ---- ---- ---- ---- 2.937 +.310 2.627 1875 ---- ---- ---- ---- 2.688 +.309 2.379 1900 ---- ---- ---- ---- 2.439 +.307 2.132 1925 ---- ---- ---- ---- 2.191 +.304 1.887 1950 ---- ---- ---- ---- 1.944 +.300 1.644 1975 ---- ---- ---- ---- 1.698 +.293 1.405 2000 ---- 1.569B ---- 1.569B 1.456 +.283 1.173 2005 ---- ---- ---- ---- 1.408 +.281 1.127 2010 ---- ---- ---- ---- 1.360 +.278 1.082 2015 ---- ---- ---- ---- 1.312 +.275 1.037 2020 ---- ---- ---- ---- 1.265 +.272 .993 2025 ---- 1.393B ---- 1.393B 1.218 +.268 .950 2030 ---- .961B ---- ---- 1.171 +.264 .907 2035 ---- .983B ---- ---- 1.125 +.261 .864 2040 ---- .964B ---- ---- 1.079 +.257 .822 2045 ---- .964B ---- .833B 1.033 +.252 .781 2050 ---- 1.157B ---- 1.157B .988 +.247 .741 2055 ---- .990B ---- .745B .943 +.241 .702 2060 ---- .964B ---- .700B .899 +.235 .664 2065 ---- .936B ---- .659B .856 +.230 .626 2070 ---- .906B .556A .556A .813 +.223 .590 2075 ---- .933B .524A .524A .771 +.216 .555 2080 ---- .817B .491A .491A .730 +.209 .521 2085 ---- .773B .460A .460A .690 +.202 .488 2090 ---- .730B .430A .430A .651 +.194 .457 3 2095 ---- .688B .401A .401A .613 +.186 .427 2100 .540 .721B .381A .553A .575 +.177 3 .398 2 2 2105 ---- .606B .355A .355A .539 +.169 .370 2110 ---- .568B .339A .339A .504 +.160 .344 2115 ---- .545B ---- .542B .470 +.151 .319 2120 ---- .531B ---- .529B .438 +.142 .296 8 2125 ---- .532B ---- .530B .406 +.132 .274 2130 ---- .493B ---- .493B .376 +.123 .253 2135 ---- .459B ---- .459B .348 +.114 .234 2140 ---- .428B ---- .428B .321 +.105 .216 2145 ---- .403B ---- .403B .295 +.096 .199 2150 ---- .374B ---- .374B .270 +.087 .183 2 4 2155 ---- .346B ---- .346B .248 +.079 .169 2160 ---- .320B ---- .320B .226 +.070 .156 2165 ---- .296B ---- .296B .207 +.064 .143 5 2170 ---- .272B .124A .124A .188 +.056 .132 2175 .197 .250B .114A .250B .172 +.050 33 .122 2180 ---- .230B .105A .105A .156 +.044 .112 2185 ---- .210B .098A .098A .142 +.038 .104 2190 ---- .192B .091A .091A .130 +.034 .096 50 50 2195 ---- .176B .084A .084A .118 +.030 .088 2200 ---- .161B .078A .078A .108 +.026 .082 14 10 2205 ---- .148B .073A .073A .099 +.023 .076 2210 ---- .135B .068A .068A .090 +.020 .070 2215 ---- .125B ---- .124B .083 +.018 .065 2220 ---- .115B ---- .115B .076 +.015 .061 1 2225 ---- .106B ---- .105B .070 +.013 .057 5 2230 ---- .097B ---- .097B .065 +.012 .053 2235 ---- .090B ---- .090B .060 +.011 .049 2240 ---- .083B ---- .083B .055 +.009 .046 2245 ---- .076B ---- .076B .051 +.008 .043 2250 ---- .071B ---- .071B .047 +.007 .040 12 9 2255 ---- .065B ---- .065B .044 +.006 .038 2260 ---- .060B ---- .060B .040 +.005 .035 2265 ---- .056B ---- .056B .037 +.004 .033 2270 ---- .052B ---- .051B .035 +.004 .031 2275 ---- .048B ---- .048B .032 +.002 .030 2280 ---- .044B ---- .044B .030 +.002 .028 2285 ---- .041B ---- .041B .028 +.002 .026 2290 ---- .038B ---- .038B .026 +.001 .025 2295 ---- .036B ---- .036B .024 +.001 .023 2300 ---- .033B ---- .033B .022 UNCH .022 5 2305 ---- .031B ---- .031B .021 UNCH .021 2310 ---- .028B ---- .028B .020 UNCH .020 2315 ---- .027B ---- .027B .018 -.001 .019 2320 ---- .024B ---- .024B .017 -.001 .018 2325 ---- .023B ---- .023B .016 -.001 .017 2350 ---- .016B ---- .016B .012 -.001 .013 2375 ---- ---- ---- ---- .009 -.002 .011 5 2400 ---- ---- ---- ---- .007 -.002 .009 3 2425 ---- ---- ---- ---- .005 -.002 .007 2450 ---- ---- ---- ---- .004 -.002 .006 7 2475 ---- ---- ---- ---- .003 -.002 .005 2500 ---- ---- ---- ---- .003 -.001 .004 2525 ---- ---- ---- ---- .002 -.002 .004 2550 ---- ---- ---- ---- .002 -.001 .003 2575 ---- ---- ---- ---- .001 -.002 .003 2600 ---- ---- ---- ---- .001 -.002 .003 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 80 117 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 ---- ---- ---- ---- .001 -.001 .002 1850 .001 .001 .001 .001 .002 -.001 1 .003 1 1875 ---- ---- ---- ---- .003 -.002 .005 1900 ---- ---- ---- ---- .004 -.004 .008 1925 ---- ---- .010A .010A .006 -.007 .013 1950 ---- ---- .013A .013A .009 -.011 .020 1975 ---- ---- .016A .016A .013 -.018 .031 2000 ---- ---- .021A .021A .021 -.027 .048 2005 ---- ---- .023A .023A .022 -.031 .053 2010 ---- ---- .024A .024A .025 -.033 .058 2015 ---- ---- .026A .026A .027 -.036 .063 2020 ---- ---- .028A .028A .030 -.039 .069 2025 ---- ---- .030A .030A .032 -.043 .075 2030 ---- ---- .032A .032A .036 -.046 .082 2035 .045 .091B .035A .042 .039 -.051 5 .090 15 15 2040 ---- .100B .038A .100B .043 -.055 .098 5 2045 ---- .110B .041A .110B .047 -.060 .107 2050 ---- .121B .044A .121B .052 -.065 .117 1 1 2055 ---- .132B .048A .132B .058 -.069 .127 2060 ---- .146B .053A .146B .064 -.075 .139 2 5 2065 ---- .160B .058A .160B .070 -.082 .152 2070 ---- .174B .063A .174B .078 -.087 .165 2075 ---- .190B .069A .190B .086 -.094 .180 2 2080 ---- .208B .075A .208B .095 -.101 .196 1 2085 ---- .227B .082A .227B .104 -.109 .213 2090 ---- .247B .089A .247B .115 -.117 .232 2095 ---- .268B .098A .268B .127 -.125 .252 2100 ---- .290B .107A .288B .140 -.133 .273 3 4 2105 ---- .314B .116A .314B .153 -.142 .295 2110 ---- .341B .129A .333B .168 -.151 .319 2115 ---- .366B .140A .352B .184 -.160 .344 2120 ---- .394B .155A .374B .202 -.169 .371 2125 ---- .423B .169A .402B .221 -.178 .399 2130 ---- .454B .185A .430B .241 -.187 .428 2135 ---- .486B .203A .470B .262 -.196 .458 2140 ---- .519B .223A .497B .285 -.205 .490 2145 ---- .554B .243A .532B .309 -.215 .524 2150 ---- ---- .265A .265A .334 -.224 .558 2155 ---- ---- .287A .287A .362 -.232 .594 2160 ---- ---- .311A .311A .390 -.240 .630 2165 ---- ---- .337A .337A .420 -.248 .668 1 2170 ---- ---- .363A .363A .452 -.255 .707 2175 .458 .458 .391A .391A .485 -.261 14 .746 2180 ---- ---- .420A .420A .520 -.267 .787 2185 ---- ---- .460A .460A .556 -.272 .828 2190 ---- ---- .489A .489A .593 -.277 .870 4 2195 ---- ---- .522A .522A .632 -.281 .913 3 2200 ---- ---- .551A .551A .672 -.284 .956 2205 ---- ---- .667A .667A .712 -.288 1.000 2210 ---- ---- .703A .703A .754 -.291 1.045 2215 ---- ---- .741A .741A .797 -.293 1.090 2220 ---- ---- .779A .779A .840 -.295 1.135 2225 ---- ---- .741A .741A .884 -.297 1.181 2230 ---- ---- .859A .859A .928 -.299 1.227 2235 ---- ---- .900A .900A .973 -.300 1.273 1 2240 ---- ---- .942A .942A 1.019 -.301 1.320 2245 ---- ---- .985A .985A 1.064 -.303 1.367 2250 ---- ---- .955A .955A 1.110 -.304 1.414 2255 ---- ---- 1.073A 1.073A 1.157 -.305 1.462 2260 ---- ---- 1.117A 1.117A 1.204 -.306 1.510 2265 ---- ---- 1.259A 1.259A 1.251 -.306 1.557 2270 ---- ---- ---- ---- 1.298 -.307 1.605 2275 ---- ---- 1.180A 1.180A 1.346 -.308 1.654 2280 ---- ---- ---- ---- 1.393 -.309 1.702 2285 ---- ---- ---- ---- 1.441 -.309 1.750 2290 ---- ---- ---- ---- 1.489 -.310 1.799 2295 ---- ---- ---- ---- 1.537 -.310 1.847 2300 ---- ---- 1.415A 1.415A 1.586 -.310 1.896 2305 ---- ---- ---- ---- 1.634 -.311 1.945 2310 ---- ---- ---- ---- 1.683 -.311 1.994 2315 ---- ---- ---- ---- 1.731 -.312 2.043 2320 ---- ---- ---- ---- 1.780 -.312 2.092 2325 ---- ---- 1.655A 1.655A 1.829 -.312 2.141 2350 ---- ---- ---- ---- 2.075 -.312 2.387 2375 ---- ---- ---- ---- 2.322 -.312 2.634 2400 ---- ---- ---- ---- 2.569 -.313 2.882 2425 ---- ---- ---- ---- 2.818 -.313 3.131 2450 ---- ---- ---- ---- 3.067 -.312 3.379 2475 ---- ---- ---- ---- 3.316 -.312 3.628 2500 ---- ---- ---- ---- 3.565 -.313 3.878 2525 ---- ---- ---- ---- 3.815 -.312 4.127 2550 ---- ---- ---- ---- 4.065 -.312 4.377 2575 ---- ---- ---- ---- 4.314 -.312 4.626 2600 ---- ---- ---- ---- 4.564 -.312 4.876 2625 ---- ---- ---- ---- 4.814 -.312 5.126 2650 ---- ---- ---- ---- 5.064 -.312 5.376 2675 ---- ---- ---- ---- 5.314 -.311 5.625 2700 ---- ---- ---- ---- 5.564 -.311 5.875 2725 ---- ---- ---- ---- 5.814 -.311 6.125 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 21 43 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.436 +.311 5.125 1625 ---- ---- ---- ---- 5.186 +.311 4.875 1650 ---- ---- ---- ---- 4.936 +.310 4.626 1675 ---- ---- ---- ---- 4.686 +.310 4.376 1700 ---- ---- ---- ---- 4.437 +.310 4.127 1725 ---- ---- ---- ---- 4.187 +.309 3.878 1750 ---- ---- ---- ---- 3.938 +.308 3.630 1775 ---- ---- ---- ---- 3.689 +.308 3.381 1800 ---- ---- ---- ---- 3.440 +.306 3.134 1825 ---- ---- ---- ---- 3.192 +.305 2.887 1850 ---- ---- ---- ---- 2.945 +.303 2.642 1875 ---- ---- ---- ---- 2.699 +.302 2.397 1900 ---- ---- ---- ---- 2.454 +.299 2.155 1925 ---- 2.192B ---- 2.192B 2.210 +.293 1.917 1950 ---- 2.148B ---- 2.148B 1.969 +.287 1.682 1975 ---- 1.907B ---- 1.907B 1.732 +.278 1.454 2000 ---- 1.671B ---- 1.670B 1.500 +.264 1.236 2005 ---- 1.341B ---- ---- 1.455 +.262 1.193 2010 ---- 1.342B ---- ---- 1.410 +.259 1.151 2015 ---- 1.344B ---- 1.163B 1.365 +.255 1.110 2020 ---- 1.359B ---- 1.117B 1.320 +.251 1.069 2025 ---- 1.441B ---- 1.441B 1.276 +.247 1.029 2030 ---- 1.318B ---- 1.030B 1.233 +.244 .989 2035 ---- 1.283B ---- .986B 1.189 +.239 .950 2040 ---- 1.238B ---- ---- 1.147 +.235 .912 2045 ---- 1.193B ---- ---- 1.105 +.230 .875 2050 ---- 1.223B ---- 1.223B 1.063 +.225 .838 2055 ---- 1.105B ---- ---- 1.022 +.220 .802 2060 ---- 1.061B .737A .737A .982 +.215 .767 2065 ---- 1.017B .705A .705A .942 +.210 .732 2070 ---- .974B .673A .673A .903 +.204 .699 2075 ---- 1.013B .643A .643A .865 +.199 .666 2080 ---- .892B .613A .613A .828 +.193 .635 2085 ---- .852B .583A .583A .791 +.187 .604 2090 ---- .813B .555A .555A .755 +.181 .574 2095 ---- .775B .528A .528A .720 +.174 .546 2100 ---- .821B .508A .508A .686 +.168 .518 2105 ---- .741B .483A .483A .653 +.162 .491 2110 ---- .717B .460A .460A .621 +.156 .465 2115 ---- .710B ---- .710B .590 +.149 .441 2120 ---- .678B ---- .678B .560 +.143 .417 2125 ---- .650B ---- .650B .531 +.137 .394 2130 .465 .614B .465 .455A .503 +.131 1 .372 2135 ---- .580B ---- .578B .476 +.124 .352 2140 ---- .560B ---- .560B .450 +.118 .332 2145 ---- .530B ---- .530B .425 +.112 .313 2150 ---- .503B ---- .503B .401 +.106 .295 6 2155 ---- .477B ---- .477B .378 +.100 .278 2160 ---- .451B ---- .451B .357 +.095 .262 2 2165 ---- .427B ---- .427B .336 +.089 .247 2170 ---- .404B ---- .404B .316 +.083 .233 2175 ---- .381B .213A .213A .298 +.079 .219 2180 ---- .360B .202A .202A .280 +.073 .207 2185 ---- .339B .189A .189A .263 +.068 .195 2190 ---- .319B .178A .178A .248 +.064 .184 2195 ---- .300B .169A .169A .233 +.060 .173 2200 ---- .283B .160A .160A .219 +.056 .163 2205 ---- .266B .150A .150A .205 +.051 .154 2210 ---- .250B .143A .143A .193 +.048 .145 2215 ---- .236B .135A .135A .181 +.044 .137 2220 ---- .222B .128A .128A .170 +.041 .129 2225 ---- .209B .120A .120A .160 +.038 .122 2230 ---- .196B .114A .114A .150 +.034 .116 2235 ---- .185B .108A .108A .141 +.032 .109 2240 ---- .174B .102A .102A .133 +.030 .103 2245 ---- .163B .097A .097A .125 +.027 .098 2250 ---- .154B .092A .092A .118 +.025 .093 2255 ---- .145B ---- .145B .111 +.023 .088 1 2260 ---- .136B ---- .136B .104 +.021 .083 2265 ---- .129B ---- .129B .098 +.019 .079 2270 ---- .122B ---- .122B .093 +.018 .075 2275 ---- .115B ---- .115B .088 +.017 .071 2280 ---- .108B ---- .108B .083 +.015 .068 2 3 2285 ---- .103B ---- .103B .078 +.014 .064 2290 ---- .097B ---- .097B .074 +.013 .061 2295 ---- .092B ---- .092B .070 +.012 .058 2300 ---- .087B ---- .087B .066 +.010 .056 2305 ---- .083B ---- .083B .063 +.010 .053 9 2310 ---- .078B ---- .078B .060 +.009 .051 2315 ---- .074B ---- .074B .057 +.009 .048 2320 ---- .071B ---- .071B .054 +.008 .046 2325 ---- .067B ---- .067B .051 +.007 .044 2350 ---- .052B ---- .052B .040 +.004 .036 2375 ---- .041B ---- .041B .032 +.003 .029 2400 ---- .033B ---- .033B .026 +.002 .024 2425 ---- .027B ---- .027B .021 +.001 .020 2450 ---- .022B ---- .022B .018 +.001 .017 2475 ---- .018B ---- .018B .015 UNCH .015 2500 ---- .015B ---- .015B .013 UNCH .013 2525 ---- .013B ---- .012B .011 UNCH .011 2550 ---- ---- ---- ---- .010 UNCH .010 2575 ---- ---- ---- ---- .009 UNCH .009 2600 ---- ---- ---- ---- .008 UNCH .008 2625 ---- ---- ---- ---- .007 UNCH .007 2650 ---- ---- ---- ---- .007 +.001 .006 2675 ---- ---- ---- ---- .006 UNCH .006 2700 ---- ---- ---- ---- .006 +.001 .005 2725 ---- ---- ---- ---- .005 UNCH .005 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.439 ---- ---- 1625 ---- ---- ---- ---- 5.192 ---- ---- 1650 ---- ---- ---- ---- 4.945 ---- ---- 1675 ---- ---- ---- ---- 4.698 ---- ---- 1700 ---- ---- ---- ---- 4.453 ---- ---- 1725 ---- ---- ---- ---- 4.209 ---- ---- 1750 ---- ---- ---- ---- 3.965 ---- ---- 1775 ---- ---- ---- ---- 3.724 ---- ---- 1800 ---- ---- ---- 3.372A 3.484 ---- ---- 1825 ---- ---- ---- 3.038A 3.246 ---- ---- 1850 ---- ---- ---- 2.805A 3.010 ---- ---- 1875 ---- ---- ---- 2.580A 2.778 ---- ---- 1900 ---- ---- ---- 2.365A 2.550 ---- ---- 1925 ---- ---- ---- 2.154A 2.328 ---- ---- 1950 ---- ---- ---- 1.951A 2.113 ---- ---- 1975 ---- ---- ---- 1.759A 1.905 ---- ---- 2000 ---- ---- ---- 1.578A 1.707 ---- ---- 2010 ---- ---- ---- 1.508A 1.631 ---- ---- 2015 ---- ---- ---- 1.475A 1.593 ---- ---- 2020 ---- ---- ---- 1.441A 1.556 ---- ---- 2025 ---- ---- ---- 1.409A 1.519 ---- ---- 2030 ---- ---- ---- 1.376A 1.483 ---- ---- 2035 ---- ---- ---- 1.345A 1.447 ---- ---- 2040 ---- ---- ---- 1.313A 1.412 ---- ---- 2045 ---- ---- ---- 1.283A 1.377 ---- ---- 2050 ---- ---- ---- 1.253A 1.343 ---- ---- 2055 ---- ---- ---- 1.223A 1.309 ---- ---- 2060 ---- ---- ---- 1.194A 1.275 ---- ---- 2065 ---- ---- ---- 1.166A 1.242 ---- ---- 2070 ---- ---- ---- 1.138A 1.210 ---- ---- 2075 ---- ---- ---- 1.110A 1.178 ---- ---- 2080 ---- ---- ---- 1.083A 1.147 ---- ---- 2085 ---- ---- ---- 1.057A 1.116 ---- ---- 2090 ---- ---- ---- 1.020A 1.085 ---- ---- 2095 ---- ---- ---- .990A 1.055 ---- ---- 2100 ---- ---- ---- .966A 1.026 ---- ---- 2105 ---- ---- ---- .936A .997 ---- ---- 2110 ---- ---- ---- .912A .969 ---- ---- 2115 ---- ---- ---- .886A .941 ---- ---- 2120 ---- ---- ---- .858A .914 ---- ---- 2125 ---- ---- ---- .834A .887 ---- ---- 2130 ---- ---- ---- .810A .861 ---- ---- 2135 ---- ---- ---- .786A .835 ---- ---- 2140 ---- ---- ---- .762A .811 ---- ---- 2145 ---- ---- ---- .742A .786 ---- ---- 2150 ---- ---- ---- .720A .763 ---- ---- 2155 ---- ---- ---- .696A .740 ---- ---- 2160 ---- ---- ---- .677A .717 ---- ---- 2165 ---- ---- ---- .654A .695 ---- ---- 2170 ---- ---- ---- .636A .674 ---- ---- 2175 ---- ---- ---- .617A .653 ---- ---- 2180 ---- ---- ---- .598A .633 ---- ---- 2185 ---- ---- ---- .579A .613 ---- ---- 2190 ---- ---- ---- .560A .594 ---- ---- 2195 ---- ---- ---- .543A .576 ---- ---- 2200 ---- ---- ---- .525A .558 ---- ---- 2205 ---- ---- ---- .510A .540 ---- ---- 2210 ---- ---- ---- .492A .523 ---- ---- 2225 ---- ---- ---- .449A .476 ---- ---- 2250 ---- ---- ---- .380A .405 ---- ---- 2275 ---- ---- ---- .321A .344 ---- ---- 2300 ---- ---- ---- .274A .292 ---- ---- 2325 ---- ---- ---- .234A .248 ---- ---- 2350 ---- ---- ---- .200A .211 ---- ---- 2375 ---- ---- ---- .172A .180 ---- ---- 2400 ---- ---- ---- .148A .154 ---- ---- 2425 ---- ---- ---- .129A .132 ---- ---- 2450 ---- ---- ---- .112A .114 ---- ---- 2475 ---- ---- ---- .098A .099 ---- ---- 2500 ---- ---- ---- .087A .086 ---- ---- 2525 ---- ---- ---- .077A .075 ---- ---- 2550 ---- ---- ---- .069A .066 ---- ---- 2575 ---- ---- ---- .062A .058 ---- ---- 2600 ---- ---- ---- .056A .052 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 21 M2S DEC22 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.002 .003 1650 ---- ---- ---- ---- .002 -.001 .003 1675 ---- ---- ---- ---- .002 -.002 .004 1700 ---- ---- ---- ---- .003 -.002 .005 1725 ---- ---- ---- ---- .003 -.003 .006 1750 ---- ---- ---- ---- .004 -.003 .007 1775 ---- ---- ---- ---- .006 -.003 .009 1800 ---- ---- ---- ---- .007 -.005 .012 1 1825 ---- ---- .014A .014A .009 -.006 .015 1850 ---- ---- .016A .016A .012 -.007 .019 1875 ---- ---- .019A .019A .015 -.010 .025 1900 .022 .022 .022 .022 .020 -.013 1 .033 1 1925 ---- ---- .027A .027A .026 -.018 .044 1950 ---- ---- .034A .034A .035 -.024 .059 1975 ---- ---- .045A .045A .048 -.033 .081 2000 ---- ---- .059A .059A .066 -.046 .112 2005 ---- ---- .063A .063A .070 -.049 .119 2010 ---- .128B .067A .128B .075 -.052 .127 2015 ---- .137B .071A .137B .080 -.056 .136 2020 ---- .147B .076A .147B .086 -.059 .145 2025 ---- .158B .081A .158B .092 -.063 .155 2030 ---- .169B .086A .169B .098 -.067 .165 2035 ---- .181B .091A .181B .105 -.071 .176 2040 ---- .193B .097A .193B .112 -.076 .188 2045 ---- .207B .103A .207B .120 -.080 .200 2050 ---- .221B .110A .221B .128 -.086 .214 2055 ---- .237B .117A .234B .137 -.091 .228 2060 ---- .253B .125A .253B .147 -.095 .242 1 1 2065 ---- .270B .133A .268B .157 -.101 .258 2070 ---- .287B .142A .287B .168 -.107 .275 2075 ---- .306B .152A .306B .180 -.112 .292 2080 ---- .325B .162A .325B .192 -.118 .310 2085 ---- .346B .173A .346B .206 -.123 .329 2090 ---- .368B .185A .368B .220 -.130 .350 2095 ---- .390B .196A .390B .235 -.136 .371 2100 ---- .414B .210A .414B .251 -.142 .393 5 10 2105 ---- .438B .224A .438B .268 -.148 .416 2110 ---- .465B .239A .458B .285 -.155 .440 2115 ---- .491B .255A .472B .304 -.161 .465 2120 ---- .518B .272A .505B .324 -.168 .492 2125 ---- .546B .291A .526B .345 -.174 .519 2130 ---- .577B .310A .554B .367 -.180 .547 2135 ---- .607B .330A .578B .390 -.186 .576 2140 ---- .638B .351A .622B .414 -.192 .606 1 2145 ---- .669B .372A .649B .439 -.199 .638 1 2150 ---- ---- .395A .395A .465 -.205 .670 1 2155 ---- ---- .419A .419A .492 -.211 .703 2160 ---- .747B .443A .747B .520 -.217 .737 2165 ---- ---- .469A .469A .550 -.221 .771 2170 ---- ---- .496A .496A .580 -.227 .807 2175 ---- ---- .523A .523A .611 -.233 .844 2180 ---- ---- .551A .551A .644 -.237 .881 2185 ---- ---- .581A .581A .677 -.242 .919 2190 ---- ---- .611A .611A .711 -.247 .958 1 2195 ---- ---- .646A .646A .746 -.251 .997 2200 ---- ---- .673A .673A .782 -.255 1.037 2205 ---- ---- .711A .711A .819 -.259 1.078 2210 ---- ---- .745A .745A .856 -.263 1.119 2215 ---- ---- .778A .778A .894 -.267 1.161 2220 ---- ---- .896A .896A .933 -.270 1.203 2225 ---- ---- .847A .847A .973 -.273 1.246 2230 ---- ---- .968A .968A 1.013 -.276 1.289 2235 ---- ---- 1.005A 1.005A 1.054 -.279 1.333 2240 ---- ---- 1.044A 1.044A 1.096 -.281 1.377 2245 ---- ---- 1.083A 1.083A 1.138 -.283 1.421 2250 ---- ---- 1.041A 1.041A 1.181 -.285 1.466 2255 ---- ---- 1.162A 1.162A 1.224 -.287 1.511 2260 ---- ---- 1.202A 1.202A 1.267 -.290 1.557 2265 ---- ---- 1.243A 1.243A 1.311 -.291 1.602 2270 ---- ---- 1.284A 1.284A 1.355 -.293 1.648 2275 ---- ---- 1.249A 1.249A 1.400 -.294 1.694 2280 ---- ---- 1.368A 1.368A 1.445 -.296 1.741 2285 ---- ---- 1.409A 1.409A 1.491 -.296 1.787 2290 ---- ---- 1.452A 1.452A 1.536 -.298 1.834 2295 ---- ---- 1.496A 1.496A 1.582 -.299 1.881 2300 ---- ---- 1.470A 1.470A 1.629 -.300 1.929 2305 ---- ---- 1.584A 1.584A 1.675 -.301 1.976 2310 ---- ---- 1.740A 1.740A 1.722 -.301 2.023 2315 ---- ---- ---- ---- 1.769 -.302 2.071 2320 ---- ---- ---- ---- 1.816 -.303 2.119 2325 ---- ---- 1.699A 1.699A 1.863 -.304 2.167 2350 ---- ---- 1.933A 1.933A 2.102 -.306 2.408 2375 ---- ---- 2.172A 2.172A 2.344 -.307 2.651 2400 ---- ---- 2.412A 2.412A 2.587 -.309 2.896 2425 ---- ---- ---- ---- 2.833 -.309 3.142 2450 ---- ---- ---- ---- 3.079 -.310 3.389 2475 ---- ---- ---- ---- 3.326 -.310 3.636 2500 ---- ---- ---- ---- 3.574 -.310 3.884 2525 ---- ---- ---- ---- 3.822 -.311 4.133 2550 ---- ---- ---- ---- 4.071 -.310 4.381 2575 ---- ---- ---- ---- 4.320 -.310 4.630 2600 ---- ---- ---- ---- 4.569 -.310 4.879 2625 ---- ---- ---- ---- 4.818 -.310 5.128 2650 ---- ---- ---- ---- 5.067 -.311 5.378 2675 ---- ---- ---- ---- 5.317 -.310 5.627 2700 ---- ---- ---- ---- 5.566 -.311 5.877 2725 ---- ---- ---- ---- 5.816 -.310 6.126 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- .021A .013 ---- ---- 1625 ---- ---- ---- .024A .016 ---- ---- 1650 ---- ---- ---- .027A .019 ---- ---- 1675 ---- ---- ---- .030A .023 ---- ---- 1700 ---- ---- ---- .033A .028 ---- ---- 1725 ---- ---- ---- .038A .034 ---- ---- 1750 ---- ---- ---- .043A .040 ---- ---- 1775 ---- ---- ---- .050A .048 ---- ---- 1800 ---- ---- ---- .057A .058 ---- ---- 1825 ---- ---- ---- .067A .069 ---- ---- 1850 ---- ---- ---- .080A .084 ---- ---- 1875 ---- ---- ---- .096A .101 ---- ---- 1900 ---- ---- ---- .115A .123 ---- ---- 1925 ---- ---- ---- .140A .150 ---- ---- 1950 ---- ---- ---- .170A .184 ---- ---- 1975 ---- ---- ---- .207A .225 ---- ---- 2000 ---- ---- ---- .251A .276 ---- ---- 2010 ---- ---- ---- .272A .300 ---- ---- 2015 ---- ---- ---- .283A .312 ---- ---- 2020 ---- ---- ---- .294A .325 ---- ---- 2025 ---- ---- ---- .306A .338 ---- ---- 2030 ---- ---- ---- .318A .351 ---- ---- 2035 ---- ---- ---- .330A .365 ---- ---- 2040 ---- ---- ---- .343A .380 ---- ---- 2045 ---- ---- ---- .356A .395 ---- ---- 2050 ---- ---- ---- .370A .410 ---- ---- 2055 ---- ---- ---- .384A .426 ---- ---- 2060 ---- ---- ---- .399A .443 ---- ---- 2065 ---- ---- ---- .415A .459 ---- ---- 2070 ---- ---- ---- .432A .477 ---- ---- 2075 ---- ---- ---- .449A .495 ---- ---- 2080 ---- ---- ---- .466A .513 ---- ---- 2085 ---- ---- ---- .483A .532 ---- ---- 2090 ---- ---- ---- .501A .551 ---- ---- 2095 ---- ---- ---- .519A .571 ---- ---- 2100 ---- ---- ---- .538A .591 ---- ---- 2105 ---- ---- ---- .558A .612 ---- ---- 2110 ---- ---- ---- .578A .634 ---- ---- 2115 ---- ---- ---- .598A .656 ---- ---- 2120 ---- ---- ---- .619A .679 ---- ---- 2125 ---- ---- ---- .641A .702 ---- ---- 2130 ---- ---- ---- .663A .725 ---- ---- 2135 ---- ---- ---- .686A .750 ---- ---- 2140 ---- ---- ---- .709A .775 ---- ---- 2145 ---- ---- ---- .733A .800 ---- ---- 2150 ---- ---- ---- .757A .826 ---- ---- 2155 ---- ---- ---- .782A .853 ---- ---- 2160 ---- ---- ---- .808A .880 ---- ---- 2165 ---- ---- ---- .834A .908 ---- ---- 2170 ---- ---- ---- .860A .937 ---- ---- 2175 ---- ---- ---- .887A .966 ---- ---- 2180 ---- ---- ---- .915A .996 ---- ---- 2185 ---- ---- ---- .943A 1.026 ---- ---- 2190 ---- ---- ---- .971A 1.057 ---- ---- 2195 ---- ---- ---- 1.000A 1.088 ---- ---- 2200 ---- ---- ---- 1.030A 1.120 ---- ---- 2205 ---- ---- ---- 1.060A 1.152 ---- ---- 2210 ---- ---- ---- 1.091A 1.185 ---- ---- 2225 ---- ---- ---- 1.185A 1.286 ---- ---- 2250 ---- ---- ---- 1.353A 1.465 ---- ---- 2275 ---- ---- ---- 1.532A 1.653 ---- ---- 2300 ---- ---- ---- 1.721A 1.850 ---- ---- 2325 ---- ---- ---- 1.919A 2.055 ---- ---- 2350 ---- ---- ---- 2.125A 2.267 ---- ---- 2375 ---- ---- ---- 2.338A 2.485 ---- ---- 2400 ---- ---- ---- 2.557A 2.709 ---- ---- 2425 ---- ---- ---- 2.780A 2.936 ---- ---- 2450 ---- ---- ---- 3.008A 3.168 ---- ---- 2475 ---- ---- ---- 3.239A 3.402 ---- ---- 2500 ---- ---- ---- 3.474A 3.639 ---- ---- 2525 ---- ---- ---- 3.710A 3.878 ---- ---- 2550 ---- ---- ---- 3.949A 4.118 ---- ---- 2575 ---- ---- ---- 4.189A 4.360 ---- ---- 2600 ---- ---- ---- 4.431A 4.603 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 6 17 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 5.437 +.311 5.126 1625 ---- ---- ---- ---- 5.187 +.310 4.877 1650 ---- ---- ---- ---- 4.938 +.310 4.628 1675 ---- ---- ---- ---- 4.689 +.309 4.380 1700 ---- ---- ---- ---- 4.441 +.309 4.132 1725 ---- ---- ---- ---- 4.193 +.308 3.885 1750 ---- ---- ---- ---- 3.945 +.306 3.639 1775 ---- ---- ---- ---- 3.698 +.305 3.393 1800 ---- ---- ---- ---- 3.452 +.304 3.148 1825 ---- ---- ---- ---- 3.206 +.301 2.905 1850 ---- ---- ---- ---- 2.962 +.298 2.664 1875 ---- 2.771B ---- 2.771B 2.720 +.295 2.425 1900 ---- 2.657B ---- 2.656B 2.480 +.289 2.191 1925 ---- 2.417B ---- 2.417B 2.243 +.282 1.961 1950 ---- 2.184B ---- 2.184B 2.011 +.273 1.738 1975 ---- 1.953B ---- 1.953B 1.786 +.262 1.524 2000 ---- 1.731B ---- 1.731B 1.569 +.247 1.322 2005 ---- ---- ---- ---- 1.526 +.243 1.283 2010 ---- ---- ---- ---- 1.484 +.240 1.244 2015 ---- ---- ---- ---- 1.443 +.237 1.206 2020 ---- ---- ---- ---- 1.402 +.233 1.169 2025 ---- 1.516B ---- 1.516B 1.361 +.229 1.132 2030 ---- ---- ---- ---- 1.321 +.225 1.096 2035 ---- ---- ---- ---- 1.282 +.221 1.061 2040 ---- ---- ---- ---- 1.243 +.217 1.026 2045 ---- ---- ---- ---- 1.204 +.212 .992 2050 ---- 1.312B ---- 1.311B 1.166 +.208 .958 2055 ---- ---- ---- ---- 1.129 +.203 .926 2060 ---- ---- ---- ---- 1.092 +.199 .893 2065 ---- ---- ---- ---- 1.056 +.194 .862 2070 ---- ---- ---- ---- 1.021 +.190 .831 2075 ---- 1.121B ---- 1.121B .986 +.185 .801 2080 ---- ---- ---- ---- .951 +.179 .772 2085 ---- ---- ---- ---- .918 +.175 .743 2090 ---- ---- ---- ---- .885 +.169 .716 2095 ---- ---- ---- ---- .853 +.164 .689 2100 ---- .946B ---- .946B .821 +.159 .662 2105 ---- .770B ---- .768B .791 +.154 .637 2110 ---- .772B ---- .771B .761 +.149 .612 2115 ---- .775B ---- .775B .732 +.145 .587 2120 ---- .772B ---- .772B .703 +.139 .564 2125 ---- .787B ---- .787B .675 +.134 .541 2130 ---- .758B ---- .758B .648 +.129 .519 2135 ---- .730B ---- .730B .622 +.124 .498 2140 ---- .702B ---- .702B .597 +.120 .477 2145 ---- .674B ---- .674B .572 +.115 .457 2150 ---- .648B ---- .647B .548 +.110 .438 2155 ---- .622B ---- .622B .525 +.106 .419 2160 ---- .597B ---- .597B .503 +.102 .401 2165 ---- .573B ---- .573B .481 +.097 .384 2170 ---- .549B ---- .549B .460 +.093 .367 2175 ---- .526B ---- .526B .440 +.089 .351 2180 ---- .504B .328A .328A .421 +.086 .335 2185 ---- .483B .314A .314A .403 +.082 .321 2190 ---- .463B .299A .299A .385 +.079 .306 2195 ---- .443B .286A .286A .368 +.075 .293 2200 ---- .424B .274A .274A .351 +.072 .279 2205 ---- .406B .262A .262A .335 +.068 .267 2210 ---- .386B .251A .251A .320 +.065 .255 2215 ---- .369B .240A .240A .306 +.063 .243 2220 ---- .353B .229A .229A .292 +.060 .232 2225 ---- .337B .219A .219A .279 +.057 .222 2230 ---- .322B .210A .210A .266 +.055 .211 2235 ---- .308B .201A .201A .254 +.052 .202 2240 ---- .294B ---- .294B .242 +.049 .193 2245 ---- .283B ---- .283B .231 +.047 .184 2250 ---- .270B ---- .270B .221 +.045 .176 2255 ---- .258B ---- .258B .211 +.043 .168 2260 ---- .245B ---- .245B .201 +.041 .160 2275 ---- .213B ---- .213B .175 +.035 .140 2300 ---- .170B ---- .169B .140 +.027 .113 2325 ---- .136B ---- .135B .112 +.020 .092 2350 ---- .109B ---- .108B .091 +.016 .075 2375 ---- .089B ---- .088B .074 +.012 .062 2400 ---- .072B ---- .072B .061 +.009 .052 2425 ---- .059B ---- .059B .051 +.007 .044 2450 ---- .049B ---- .047B .043 +.005 .038 2475 ---- .041B ---- .040B .037 +.004 .033 2500 ---- .035B ---- .035B .032 +.003 .029 2525 ---- .029B ---- .028B .027 +.002 .025 2550 ---- .025B ---- .024B .024 +.001 .023 2575 ---- .022B ---- ---- .021 +.001 .020 2600 ---- .019B ---- ---- .019 +.001 .018 2625 ---- ---- ---- ---- .017 UNCH .017 2650 ---- ---- ---- ---- .015 UNCH .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S DEC22 Silver Weekly Monday Option - Week 3 PUT 1600 ---- ---- ---- ---- .005 -.001 .006 1625 ---- ---- ---- ---- .005 -.002 .007 1650 ---- ---- ---- ---- .007 -.001 .008 1675 ---- ---- ---- ---- .008 -.002 .010 1700 ---- ---- ---- ---- .010 -.002 .012 1725 ---- ---- ---- ---- .011 -.004 .015 1750 ---- ---- ---- ---- .014 -.004 .018 1775 ---- ---- .021A .021A .017 -.006 .023 1800 ---- ---- .024A .024A .020 -.008 .028 1825 ---- ---- .028A .028A .025 -.010 .035 1850 ---- ---- .033A .033A .030 -.013 .043 1875 ---- ---- .039A .039A .038 -.016 .054 1900 ---- ---- .047A .047A .047 -.022 .069 1925 ---- ---- .058A .058A .061 -.028 .089 1950 ---- ---- .073A .073A .079 -.037 .116 1975 ---- .154B .094A .094A .103 -.049 .152 2000 ---- .204B .121A .121A .135 -.064 .199 2005 ---- .215B .128A .128A .143 -.067 .210 2010 ---- .227B .134A .134A .151 -.070 .221 2015 ---- .240B .141A .141A .159 -.074 .233 2020 ---- .253B .149A .149A .168 -.078 .246 2025 ---- .267B .157A .157A .177 -.082 .259 2030 ---- .281B .165A .165A .187 -.086 .273 2035 ---- .297B .174A .174A .198 -.089 .287 2040 ---- .312B .183A .183A .209 -.093 .302 2045 ---- .329B .193A .321B .220 -.098 .318 2050 ---- .346B .203A .203A .232 -.103 .335 2055 ---- .364B .214A .355B .245 -.107 .352 2060 ---- .382B .225A .225A .258 -.111 .369 2065 ---- .401B .237A .395B .272 -.116 .388 2070 ---- .421B .250A .250A .286 -.121 .407 2075 ---- .443B .263A .263A .301 -.126 .427 2080 ---- .463B .276A .453B .317 -.131 .448 2085 ---- .485B .291A .478B .333 -.136 .469 2090 ---- .508B .308A .308A .350 -.141 .491 2095 ---- .531B .324A .521B .368 -.146 .514 1 1 2100 ---- .556B .340A .340A .386 -.151 .537 2105 ---- .581B .357A .572B .405 -.157 .562 2110 ---- .606B .375A .597B .425 -.162 .587 2115 ---- .634B .393A .613B .446 -.166 .612 2120 ---- .661B .412A .412A .467 -.172 .639 2125 ---- .688B .432A .432A .490 -.176 .666 2130 ---- .717B .453A .702B .513 -.181 .694 2135 ---- .746B .474A .474A .536 -.186 .722 2140 ---- .776B .496A .755B .561 -.191 .752 2145 ---- ---- .519A .519A .586 -.195 .781 2150 ---- ---- .542A .542A .612 -.200 .812 2155 ---- ---- .567A .567A .639 -.204 .843 2160 ---- ---- .591A .591A .666 -.209 .875 2165 ---- ---- .617A .617A .695 -.213 .908 2170 ---- ---- .643A .643A .724 -.217 .941 2175 ---- ---- .670A .670A .754 -.221 .975 2180 ---- ---- .698A .698A .784 -.225 1.009 2185 ---- ---- .726A .726A .816 -.228 1.044 2190 ---- ---- .755A .755A .848 -.232 1.080 2195 ---- ---- .785A .785A .881 -.235 1.116 2200 ---- ---- .816A .816A .914 -.239 1.153 2205 ---- ---- .847A .847A .948 -.242 1.190 2210 ---- ---- ---- ---- .983 -.245 1.228 2215 ---- ---- ---- ---- 1.018 -.248 1.266 2220 ---- ---- ---- ---- 1.054 -.251 1.305 2225 ---- ---- .979A .979A 1.091 -.253 1.344 2230 ---- ---- ---- ---- 1.128 -.256 1.384 2235 ---- ---- ---- ---- 1.166 -.259 1.425 2240 ---- ---- ---- ---- 1.204 -.261 1.465 2245 ---- ---- ---- ---- 1.243 -.264 1.507 2250 ---- ---- 1.158A 1.158A 1.283 -.265 1.548 2255 ---- ---- ---- ---- 1.323 -.267 1.590 2260 ---- ---- ---- ---- 1.363 -.270 1.633 2275 ---- ---- 1.352A 1.352A 1.487 -.275 1.762 2300 ---- ---- 1.557A 1.557A 1.701 -.283 1.984 2325 ---- ---- 1.772A 1.772A 1.923 -.290 2.213 2350 ---- ---- 1.994A 1.994A 2.151 -.295 2.446 2375 ---- ---- 2.222A 2.222A 2.384 -.299 2.683 2400 ---- ---- 2.455A 2.455A 2.621 -.302 2.923 2425 ---- ---- 2.692A 2.692A 2.861 -.303 3.164 2450 ---- ---- 2.931A 2.931A 3.102 -.306 3.408 2475 ---- ---- 3.173A 3.173A 3.346 -.307 3.653 2500 ---- ---- 3.416A 3.416A 3.590 -.308 3.898 2525 ---- ---- ---- ---- 3.836 -.309 4.145 2550 ---- ---- ---- ---- 4.083 -.309 4.392 2575 ---- ---- ---- ---- 4.330 -.309 4.639 2600 ---- ---- ---- ---- 4.577 -.310 4.887 2625 ---- ---- ---- ---- 4.825 -.310 5.135 2650 ---- ---- ---- ---- 5.073 -.311 5.384 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 11.436 +.311 11.125 10000 ---- ---- ---- ---- .001 UNCH .001 17 1025 ---- ---- ---- ---- 11.186 +.311 10.875 1050 ---- ---- ---- ---- 10.936 +.311 10.625 1075 ---- ---- ---- ---- 10.686 +.311 10.375 1100 ---- ---- ---- ---- 10.436 +.311 10.125 1125 ---- ---- ---- ---- 10.186 +.311 9.875 1150 ---- ---- ---- ---- 9.936 +.311 9.625 1175 ---- ---- ---- ---- 9.686 +.311 9.375 1200 ---- ---- ---- ---- 9.436 +.311 9.125 1225 ---- ---- ---- ---- 9.186 +.311 8.875 1250 ---- ---- ---- ---- 8.936 +.311 8.625 1275 ---- ---- ---- ---- 8.686 +.311 8.375 1300 ---- ---- ---- ---- 8.436 +.311 8.125 1325 ---- ---- ---- ---- 8.186 +.311 7.875 1350 ---- ---- ---- ---- 7.936 +.311 7.625 1375 ---- ---- ---- ---- 7.686 +.311 7.375 1 1400 ---- ---- ---- ---- 7.436 +.311 7.125 1 1425 ---- ---- ---- ---- 7.186 +.311 6.875 2 1450 ---- ---- ---- ---- 6.936 +.311 6.625 1 1475 ---- ---- ---- ---- 6.686 +.311 6.375 1 1500 ---- ---- ---- ---- 6.436 +.311 6.125 4 1525 ---- ---- ---- ---- 6.186 +.310 5.876 5 1550 ---- ---- ---- ---- 5.936 +.310 5.626 2 1575 ---- ---- ---- ---- 5.687 +.310 5.377 1 1600 ---- ---- ---- ---- 5.438 +.309 5.129 3 1625 ---- ---- ---- ---- 5.189 +.309 4.880 4 1630 ---- ---- ---- ---- 5.139 +.308 4.831 1635 ---- ---- ---- ---- 5.089 +.308 4.781 1640 ---- ---- ---- ---- 5.040 +.308 4.732 1645 ---- ---- ---- ---- 4.990 +.308 4.682 1650 ---- ---- ---- ---- 4.940 +.307 4.633 2 1655 ---- ---- ---- ---- 4.891 +.308 4.583 1660 ---- ---- ---- ---- 4.841 +.307 4.534 1665 ---- ---- ---- ---- 4.791 +.307 4.484 1 1670 ---- ---- ---- ---- 4.742 +.307 4.435 3 1675 ---- ---- ---- ---- 4.692 +.307 4.385 2 1680 ---- ---- ---- ---- 4.643 +.307 4.336 1685 ---- ---- ---- ---- 4.593 +.307 4.286 1690 ---- ---- ---- ---- 4.543 +.306 4.237 1 1695 ---- ---- ---- ---- 4.494 +.307 4.187 1700 ---- ---- ---- ---- 4.445 +.307 4.138 8 1705 ---- ---- ---- ---- 4.395 +.306 4.089 1710 ---- ---- ---- ---- 4.346 +.307 4.039 1715 ---- ---- ---- ---- 4.296 +.306 3.990 1 1720 ---- ---- ---- ---- 4.247 +.306 3.941 1 1725 ---- 3.906B ---- ---- 4.197 +.306 3.891 1 1730 ---- 3.914B ---- 3.872B 4.148 +.306 3.842 1735 ---- 3.907B ---- ---- 4.099 +.306 3.793 1 1740 ---- 3.928B ---- 3.878B 4.050 +.306 3.744 1745 ---- 3.892B ---- 3.726B 4.000 +.305 3.695 1 1750 ---- 3.843B ---- 3.793B 3.951 +.305 3.646 13 1755 ---- 3.793B ---- 3.627B 3.902 +.305 3.597 1760 ---- 3.744B ---- 3.578B 3.853 +.305 3.548 2 1765 ---- 3.694B ---- 3.529B 3.804 +.305 3.499 2 1770 ---- 3.645B ---- 3.480B 3.754 +.304 3.450 2 1775 ---- 3.596B ---- 3.431B 3.705 +.304 3.401 5 1780 ---- 3.547B ---- 3.382B 3.656 +.303 3.353 5 1785 ---- 3.498B ---- 3.333B 3.607 +.303 3.304 2 1790 ---- 3.449B ---- 3.284B 3.559 +.304 3.255 1795 ---- 3.400B ---- 3.235B 3.510 +.303 3.207 4 1800 3.510 3.650 3.510 3.550A 3.461 +.303 4 3.158 1 518 1805 ---- 3.302B ---- 3.138B 3.412 +.302 3.110 1 1810 ---- 3.253B ---- 3.089B 3.363 +.301 3.062 2 1815 ---- 3.204B ---- 3.040B 3.315 +.301 3.014 1820 ---- 3.156B ---- 2.992B 3.266 +.300 2.966 1825 ---- 3.107B ---- 2.943B 3.218 +.300 2.918 134 1830 ---- 3.058B ---- 2.895B 3.169 +.299 2.870 2 1835 ---- 3.010B ---- 2.846B 3.121 +.299 2.822 1 1840 ---- 2.961B ---- 2.798B 3.073 +.298 2.775 4 1845 ---- 2.913B ---- 2.750B 3.024 +.296 2.728 2 1850 ---- 3.084B ---- 3.084B 2.976 +.296 2.680 2 18 1855 ---- 2.816B ---- 2.654B 2.928 +.295 2.633 8 1860 ---- 2.768B ---- 2.606B 2.880 +.294 2.586 1865 ---- 2.720B ---- 2.558B 2.833 +.294 2.539 2 1870 ---- 2.672B ---- 2.511B 2.785 +.292 2.493 2 1875 2.871 2.916B 2.871 2.681A 2.737 +.291 3 2.446 53 1880 ---- 2.577B ---- 2.416B 2.690 +.290 2.400 10 1885 ---- 2.529B ---- 2.369B 2.643 +.289 2.354 31 1890 ---- 2.482B ---- 2.322B 2.596 +.288 2.308 3 1895 ---- 2.434B ---- 2.275B 2.549 +.287 2.262 2 1900 ---- 2.679B ---- 2.679B 2.502 +.286 2.216 7 122 1905 ---- 2.340B ---- 2.182B 2.455 +.284 2.171 15 1910 ---- 2.293B ---- 2.136B 2.409 +.283 2.126 4 1915 ---- 2.247B ---- 2.090B 2.362 +.281 2.081 55 1920 ---- 2.200B ---- 2.044B 2.316 +.279 2.037 3 1925 ---- 2.444B ---- 2.444B 2.270 +.277 1.993 1 58 1930 ---- 2.108B ---- 1.953B 2.225 +.276 1.949 3 1935 ---- 2.062B ---- 1.908B 2.179 +.274 1.905 7 1940 ---- 1.974B ---- 1.863B 2.134 +.272 1.862 6 1945 ---- 1.981B ---- ---- 2.089 +.270 1.819 63 1950 ---- 2.215B ---- 2.215B 2.044 +.268 1.776 96 1955 ---- 1.989B ---- 1.789B 2.000 +.266 1.734 7 1960 ---- 2.008B ---- 1.745B 1.956 +.264 1.692 4 1965 ---- 1.982B ---- 1.882B 1.912 +.261 1.651 1970 ---- 1.992B ---- ---- 1.869 +.259 1.610 2 1975 1.826 1.993B 1.826 1.776A 1.826 +.256 1 1.570 1 88 1980 ---- 1.904B ---- ---- 1.783 +.253 1.530 1 26 1985 ---- 1.860B ---- ---- 1.741 +.251 1.490 5 1990 ---- 1.817B ---- ---- 1.699 +.248 1.451 3 1995 ---- 1.774B ---- ---- 1.657 +.245 1.412 6 2000 1.549 1.777B 1.549 1.521A 1.616 +.242 2 1.374 1 360 2005 ---- 1.689B ---- ---- 1.575 +.238 1.337 2 2010 ---- 1.647B ---- ---- 1.535 +.235 1.300 2 2015 ---- 1.606B ---- ---- 1.495 +.232 1.263 2 2020 ---- 1.564B ---- ---- 1.455 +.228 1.227 6 2025 ---- 1.570B ---- 1.570B 1.416 +.224 1.192 137 2030 ---- 1.483B ---- ---- 1.378 +.221 1.157 1 2035 ---- 1.444B 1.091A 1.091A 1.340 +.217 1.123 4 2040 ---- 1.404B 1.062A 1.062A 1.302 +.213 1.089 8 2045 ---- 1.365B 1.028A 1.028A 1.265 +.209 1.056 9 2050 ---- 1.374B .996A .996A 1.229 +.206 6 1.023 91 2055 ---- 1.287B .965A .965A 1.193 +.201 .992 3 2060 ---- 1.250B .932A .932A 1.158 +.198 .960 22 2065 ---- 1.212B .907A .907A 1.123 +.193 .930 4 11 2070 1.071 1.176B .874A 1.069A 1.089 +.189 3 .900 40 2075 .975 1.191B .849A .950A 1.056 +.186 2 .870 2 71 2080 ---- 1.103B .818A .818A 1.023 +.181 .842 26 2085 .974 1.085B .790A .973A .991 +.177 3 .814 9 2090 ---- 1.084B .764A .764A .959 +.173 .786 5 2095 ---- 1.051B .743A .743A .928 +.168 .760 12 2100 ---- 1.022B .719A .719A .898 +.165 .733 7 630 2105 ---- .984B .694A .694A .869 +.161 .708 7 100 2110 ---- .953B .665A .665A .840 +.157 .683 1 10 2115 ---- .925B .641A .641A .811 +.152 .659 1 5 2120 .890 .894B .616A .751A .784 +.148 1 .636 2 48 2125 ---- .869B .594A .594A .757 +.144 6 .613 10 159 2130 ---- .841B .573A .573A .730 +.139 .591 13 2135 .784 .812B .553A .675A .705 +.136 1 .569 1 12 2140 ---- .784B .533A .533A .680 +.132 .548 11 9 2145 .705 .757B .513A .628A .655 +.127 2 .528 6 11 2150 .496 .731B .495A .619A .632 +.124 36 .508 110 497 2155 .606 .706B .477A .706B .609 +.120 6 .489 18 2160 ---- .681B .459A .459A .586 +.115 .471 7 2165 .578 .657B .442A .519A .565 +.112 2 .453 45 2170 ---- .634B .426A .426A .544 +.108 48 .436 1 99 2175 ---- .611B .410A .410A .523 +.104 5 .419 10 73 2180 ---- .589B .393A .393A .504 +.101 .403 5 2185 .496 .569B .378A .443A .484 +.096 1 .388 57 2190 .476 .547B .364A .445A .466 +.093 1 .373 1 3 2195 .460 .527B .350A .411A .448 +.090 1 .358 4 2200 .450 .511B .337A .420 .431 +.087 52 .344 183 798 2205 ---- .490B .324A .324A .414 +.083 .331 4 2210 .449 .470B .311A .452B .398 +.080 7 .318 5 2215 .386 .452B .299A .368A .383 +.077 55 .306 5 2220 ---- .435B .287A .287A .368 +.074 .294 1 43 2225 .349 .418B .276A .366B .353 +.071 7 .282 22 259 2230 .384 .402B .265A .386B .339 +.068 8 .271 1 2235 ---- .387B .255A .255A .326 +.065 .261 1 7 2240 .355 .371B .246A .308A .313 +.062 10 .251 12 2245 ---- .357B .236A .236A .301 +.060 .241 29 2250 .357 .357 .228A .278A .289 +.058 16 .231 184 904 2255 ---- .331B .219A .219A .278 +.056 .222 29 2260 ---- .318B .209A .209A .267 +.053 .214 3 12 2265 ---- .306B .202A .202A .257 +.052 .205 2 6 2270 ---- .294B .194A .194A .247 +.050 .197 29 2275 ---- .282B .188A .188A .237 +.047 .190 10 65 2280 ---- .272B .181A .181A .228 +.046 6 .182 185 185 2285 ---- .261B .174A .174A .219 +.044 .175 2 7 2290 ---- .251B .167A .167A .210 +.042 .168 6 2295 ---- .242B .160A .160A .202 +.040 .162 5 2300 .190 .233B .154A .202B .194 +.038 90 .156 108 1680 2305 ---- .224B .149A .149A .187 +.037 .150 6 54 2310 ---- .214B .143A .143A .179 +.035 .144 258 250 2315 ---- .207B .138A .138A .172 +.033 .139 7 2320 ---- .199B ---- .199B .166 +.033 .133 10 2325 ---- .191B ---- .191B .159 +.031 5 .128 10 150 2330 ---- .184B ---- .184B .153 +.030 .123 2 2 2335 ---- .177B ---- .177B .147 +.028 .119 6 2340 ---- .170B ---- .170B .141 +.027 .114 3 6 2345 ---- .163B ---- .163B .136 +.026 .110 21 2350 .119 .157B .119 .128A .131 +.025 28 .106 5 804 2355 ---- .150B ---- .150B .126 +.024 .102 21 2360 ---- .145B ---- .145B .121 +.022 .099 4 2365 ---- .140B ---- .140B .117 +.022 .095 3 2370 .112 .135B .112 .135B .112 +.020 5 .092 3 2375 .104 .129B .104 .129B .108 +.020 13 .088 10 63 2380 .119 .124B .119 .124B .104 +.019 2 .085 3 3 2385 ---- .119B ---- .119B .100 +.018 .082 7 30 2390 .101 .115B .101 .098A .097 +.017 3 .080 3 34 2395 ---- .110B ---- .110B .093 +.016 .077 29 2400 .097 .110 .097 .090A .090 +.016 5 .074 64 678 2405 ---- .102B ---- .102B .087 +.015 .072 6 2410 ---- .099B ---- .099B .084 +.014 .070 260 254 2415 ---- .095B ---- .095B .081 +.014 .067 26 2420 ---- .092B ---- .092B .078 +.013 .065 9 2425 ---- .089B ---- .089B .076 +.013 10 .063 369 2450 .077 .077 .062 .064B .065 +.011 13 .054 8 1088 2475 ---- .065B ---- .065B .055 +.008 .047 1 211 2500 .050 .055B .048 .048 .048 +.007 14 .041 32 808 2525 ---- .047B ---- .047B .041 +.005 .036 45 2550 ---- .041B ---- .041B .036 +.004 10 .032 1 550 2575 ---- .034B ---- .034B .031 +.002 .029 9 2600 .030 .031B .030 .031B .027 +.001 13 .026 540 2625 ---- .026B ---- .026B .024 UNCH .024 6 161 2650 ---- .023B ---- .023B .022 UNCH 5 .022 35 2675 ---- ---- ---- ---- .019 -.001 .020 8 14 2700 .017 .017 .017 .017 .018 UNCH 6 .018 301 2725 ---- ---- ---- ---- .016 -.001 .017 1 14 2750 ---- ---- ---- ---- .015 -.001 .016 16 2775 ---- ---- ---- ---- .014 -.001 .015 14 2800 .014 .017 .011 .011 .013 -.001 63 .014 57 465 2825 ---- ---- ---- ---- .012 -.001 .013 1 14 2850 ---- ---- ---- ---- .012 UNCH .012 5 2875 ---- ---- ---- ---- .011 -.001 .012 35 2900 ---- ---- ---- ---- .011 UNCH .011 1 18 2925 ---- ---- ---- ---- .011 +.001 .010 1 2950 ---- ---- ---- ---- .010 UNCH .010 5 11 2975 ---- ---- ---- ---- .010 +.001 .009 37 3000 .008 .009B .008 .009B .010 +.001 8 .009 6 1566 3025 ---- ---- ---- ---- .010 +.002 .008 3050 ---- ---- ---- ---- .009 +.001 .008 8 3075 ---- ---- ---- ---- .009 +.002 .007 1 3100 ---- ---- ---- ---- .009 +.002 .007 6 3125 ---- ---- ---- ---- .008 +.002 .006 1 3150 ---- ---- ---- ---- .008 +.002 .006 17 3175 ---- ---- ---- ---- .008 +.002 .006 3200 ---- ---- ---- ---- .007 +.002 .005 3225 ---- ---- ---- ---- .007 +.002 .005 3250 ---- ---- ---- ---- .007 +.002 .005 7 3300 ---- ---- ---- ---- .006 +.002 .004 6 3400 ---- ---- ---- ---- .005 +.002 .003 3500 ---- ---- ---- ---- .004 +.001 .003 23 3600 ---- ---- ---- ---- .003 +.001 .002 78 3700 ---- ---- ---- ---- .003 +.001 .002 3800 ---- ---- ---- ---- .002 +.001 .001 26 3900 ---- ---- ---- ---- .002 +.001 .001 4000 ---- ---- ---- ---- .001 UNCH .001 1998 4200 ---- ---- ---- ---- .001 UNCH .001 1 4500 ---- ---- ---- ---- .001 UNCH .001 20 5000 ---- ---- ---- ---- .001 UNCH .001 1993 6000 ---- ---- ---- ---- .001 UNCH .001 126 7000 ---- ---- ---- ---- .001 UNCH .001 19 775 ---- ---- ---- ---- 13.686 +.311 13.375 800 ---- ---- ---- ---- 13.436 +.311 13.125 825 ---- ---- ---- ---- 13.186 +.311 12.875 850 ---- ---- ---- ---- 12.936 +.311 12.625 875 ---- ---- ---- ---- 12.686 +.311 12.375 900 ---- ---- ---- ---- 12.436 +.311 12.125 925 ---- ---- ---- ---- 12.186 +.311 11.875 950 ---- ---- ---- ---- 11.936 +.311 11.625 975 ---- ---- ---- ---- 11.686 +.311 11.375 SO FEB23 Silver Option CALL 1000 ---- 11.308B ---- 11.141B 11.436 +.311 11.125 1025 ---- 10.895B ---- ---- 11.186 +.311 10.875 1050 ---- 10.809B ---- 10.641B 10.936 +.311 10.625 1075 ---- 10.397B ---- ---- 10.686 +.311 10.375 1100 ---- 10.309B ---- 10.142B 10.436 +.311 10.125 1125 ---- 9.898B ---- ---- 10.186 +.311 9.875 1150 ---- 9.802B ---- 9.642B 9.936 +.311 9.625 1175 ---- 9.396B ---- ---- 9.686 +.311 9.375 1200 ---- 9.310B ---- 9.142B 9.436 +.311 9.125 1225 ---- 8.899B ---- ---- 9.186 +.311 8.875 1250 ---- ---- ---- ---- 8.936 +.311 8.625 1275 ---- 8.399B ---- ---- 8.686 +.311 8.375 1300 ---- 8.311B ---- 8.143B 8.436 +.311 8.125 1325 ---- 8.044B ---- ---- 8.186 +.311 7.875 1350 ---- 7.798B ---- 7.644B 7.936 +.311 7.625 1375 ---- 7.398B ---- ---- 7.686 +.311 7.375 1400 ---- 7.312B ---- 7.145B 7.436 +.310 7.126 1 1425 ---- 6.902B ---- ---- 7.187 +.310 6.877 1 1450 ---- 6.814B ---- 6.652B 6.938 +.310 6.628 1475 ---- 6.405B ---- ---- 6.690 +.310 6.380 1500 ---- 6.318B ---- 6.152B 6.442 +.309 6.133 1525 ---- 5.911B ---- ---- 6.195 +.309 5.886 1550 ---- 5.824B ---- 5.658B 5.948 +.308 5.640 1575 ---- 5.415B ---- ---- 5.702 +.307 5.395 1600 ---- 5.332B ---- 5.166B 5.456 +.306 5.150 1 1625 ---- 4.925B ---- ---- 5.211 +.304 4.907 1650 ---- 4.843B ---- 4.677B 4.967 +.303 4.664 1675 ---- 4.440B ---- ---- 4.724 +.302 4.422 1700 ---- 4.430B ---- 4.430B 4.482 +.299 4.183 22 1725 ---- 4.422B ---- 4.422B 4.243 +.298 3.945 1 1730 ---- 3.908B ---- ---- 4.195 +.297 3.898 1735 ---- 3.860B ---- ---- 4.147 +.296 3.851 1740 ---- 3.814B ---- ---- 4.100 +.296 3.804 1745 ---- 3.767B ---- ---- 4.052 +.295 3.757 1750 ---- 4.183B ---- 4.183B 4.005 +.295 3.710 1 1755 ---- 3.671B ---- ---- 3.958 +.295 3.663 1760 ---- 3.622B ---- ---- 3.911 +.294 3.617 1765 ---- 3.576B ---- ---- 3.863 +.293 3.570 1770 ---- 3.529B ---- ---- 3.816 +.292 3.524 1775 ---- 3.946B ---- 3.946B 3.770 +.292 3.478 1780 ---- 3.433B ---- ---- 3.723 +.291 3.432 1785 ---- ---- ---- ---- 3.676 +.290 3.386 1790 ---- 3.342B ---- ---- 3.629 +.289 3.340 1795 ---- 3.300B ---- ---- 3.583 +.289 3.294 1800 ---- 3.711B ---- 3.711B 3.536 +.287 3.249 3 1805 ---- 3.205B ---- ---- 3.490 +.287 3.203 1810 ---- 3.159B ---- ---- 3.444 +.286 3.158 1815 ---- ---- ---- ---- 3.398 +.285 3.113 1820 ---- ---- ---- ---- 3.352 +.284 3.068 4 1825 ---- 3.480B ---- 3.480B 3.306 +.282 3.024 11 1830 ---- ---- ---- ---- 3.260 +.281 2.979 1835 ---- 3.026B ---- ---- 3.215 +.280 2.935 4 1840 ---- 2.977B ---- ---- 3.169 +.278 2.891 4 1845 ---- 2.935B ---- ---- 3.124 +.277 2.847 3 1850 ---- 3.252B ---- 3.252B 3.079 +.276 2.803 38 1855 ---- 2.845B ---- ---- 3.034 +.274 2.760 5 1860 ---- 2.800B ---- ---- 2.990 +.273 2.717 1865 ---- 2.813B ---- ---- 2.945 +.271 2.674 5 1870 ---- 2.814B ---- ---- 2.901 +.270 2.631 5 1875 ---- 3.026B ---- 3.026B 2.857 +.268 2.589 13 1880 ---- 2.830B ---- 2.551B 2.814 +.268 2.546 1885 ---- 2.819B ---- ---- 2.770 +.266 2.504 1890 ---- 2.813B ---- ---- 2.727 +.264 2.463 1895 ---- 2.784B ---- ---- 2.684 +.263 2.421 1900 ---- 2.805B ---- 2.805B 2.641 +.261 2.380 15 1905 ---- 2.697B ---- ---- 2.599 +.260 2.339 1910 ---- 2.654B ---- ---- 2.556 +.257 2.299 1915 ---- 2.612B ---- ---- 2.514 +.256 2.258 1920 ---- 2.569B ---- ---- 2.472 +.254 2.218 1925 2.411 2.593B 2.411 2.593B 2.431 +.253 1 2.178 30 1930 ---- 2.485B ---- ---- 2.390 +.251 2.139 1935 ---- 2.443B ---- ---- 2.349 +.249 2.100 1940 ---- 2.402B ---- ---- 2.308 +.247 2.061 1945 ---- 2.360B ---- ---- 2.268 +.245 2.023 1950 ---- 2.385B ---- 2.385B 2.228 +.243 1.985 2 80 1955 ---- 2.279B ---- ---- 2.188 +.241 1.947 1960 ---- 2.238B ---- ---- 2.149 +.239 1.910 1965 ---- 2.198B ---- ---- 2.109 +.236 1.873 1970 ---- 2.158B ---- ---- 2.070 +.233 1.837 1975 ---- 2.184B ---- 2.184B 2.032 +.232 1.800 121 1980 ---- 2.079B ---- ---- 1.994 +.229 1.765 1985 ---- 2.040B ---- ---- 1.956 +.227 1.729 1990 ---- 2.002B ---- ---- 1.918 +.224 1.694 1995 ---- 1.964B ---- ---- 1.881 +.221 1.660 2000 ---- 1.991B ---- 1.991B 1.844 +.218 1.626 492 2005 ---- 1.888B 1.569A 1.569A 1.808 +.216 1.592 2010 ---- 1.851B 1.533A 1.533A 1.772 +.213 1.559 2015 ---- 1.814B 1.502A 1.502A 1.736 +.210 1.526 2020 ---- 1.777B 1.470A 1.470A 1.701 +.207 1.494 4 2025 ---- 1.807B 1.441A 1.441A 1.666 +.204 1.462 2 3 2030 ---- 1.705B 1.408A 1.408A 1.632 +.202 1.430 4 2035 ---- 1.670B 1.378A 1.378A 1.598 +.199 1.399 4 2040 ---- 1.635B 1.349A 1.349A 1.564 +.195 1.369 2 2045 ---- 1.600B 1.319A 1.319A 1.532 +.193 1.339 2050 ---- 1.633B 1.289A 1.289A 1.499 +.189 1.310 1 35 2055 ---- 1.554B 1.262A 1.262A 1.467 +.186 1.281 2060 ---- 1.556B 1.233A 1.233A 1.435 +.183 1.252 2 2065 ---- 1.529B 1.206A 1.206A 1.404 +.180 1.224 2070 ---- 1.497B 1.180A 1.180A 1.374 +.177 1.197 3 2075 ---- 1.469B 1.154A 1.154A 1.344 +.175 1.169 1 17 2080 ---- 1.434B 1.134A 1.134A 1.314 +.171 1.143 2085 ---- 1.403B 1.105A 1.105A 1.285 +.169 1.116 2090 ---- 1.372B 1.083A 1.083A 1.256 +.165 1.091 2095 ---- 1.342B 1.053A 1.053A 1.227 +.162 1.065 2100 ---- 1.317B 1.028A 1.028A 1.199 +.159 1.040 5 132 2105 ---- 1.284B 1.008A 1.008A 1.172 +.157 1.015 2110 ---- 1.255B .985A .985A 1.145 +.154 .991 2115 ---- 1.232B .958A .958A 1.118 +.151 .967 2 2 2120 ---- 1.203B .933A .933A 1.092 +.148 .944 2125 ---- 1.176B .911A .911A 1.066 +.145 .921 20 2130 ---- 1.149B .890A .890A 1.041 +.143 .898 7 2135 1.003 1.123B .869A 1.123B 1.016 +.140 4 .876 5 2140 ---- 1.097B .848A .848A .992 +.137 .855 12 2145 ---- 1.071B .830A .830A .968 +.135 .833 31 2150 .809 1.047B .808A .808A .944 +.131 1 .813 4 412 2155 ---- 1.023B .788A .788A .921 +.128 .793 7 7 2160 ---- .999B .769A .769A .899 +.126 .773 13 2165 ---- .974B .753A .753A .877 +.123 .754 2170 ---- .952B ---- .952B .856 +.121 .735 2175 ---- .928B ---- .928B .835 +.118 .717 6 154 2180 ---- .906B ---- .906B .814 +.115 .699 2185 ---- .886B ---- .886B .794 +.113 .681 10 2190 ---- .863B ---- .863B .774 +.110 .664 2195 ---- .842B .642A .642A .755 +.107 .648 18 8 2200 .694 .822B .627A .688A .736 +.104 5 .632 5 109 2205 ---- .802B .612A .802B .718 +.102 .616 9 48 2210 ---- .783B .597A .783B .700 +.099 .601 10 2215 .705 .763B .582A .651A .683 +.097 1 .586 2220 ---- .745B .568A .745B .666 +.095 .571 2 1 2225 .671 .727B .554A .619A .649 +.092 3 .557 1 37 2230 ---- .709B .540A .709B .633 +.090 .543 2235 ---- .691B .527A .691B .617 +.087 .530 1 2240 ---- .674B .514A .674B .602 +.085 .517 4 2245 ---- .658B .502A .658B .587 +.083 .504 2250 ---- .641B .487A .641B .572 +.081 .491 6 30 2255 ---- .626B .475A .625B .558 +.079 .479 1 2260 ---- .610B .464A .610B .544 +.077 .467 21 2265 ---- .596B .452A .452A .531 +.075 .456 2 2270 ---- .581B .441A .581B .517 +.073 .444 2275 ---- .566B .432A .566B .505 +.072 .433 5 10 2280 .509 .552B .421A .471A .492 +.070 3 .422 51 2285 ---- .539B .411A .539B .480 +.068 .412 2 2290 ---- .525B .401A .525B .468 +.066 .402 3 7 2295 ---- .512B ---- .512B .456 +.064 .392 2 2300 .462 .499B .462 .425A .445 +.063 6 .382 219 2305 ---- .486B ---- .486B .434 +.061 .373 2310 ---- .474B ---- .474B .423 +.060 .363 2315 ---- .463B ---- .463B .413 +.059 .354 2320 ---- .453B ---- .453B .403 +.057 1 .346 2325 .407 .442B .407 .376A .393 +.056 5 .337 15 2330 ---- .431B ---- .327A .383 +.054 1 .329 2335 ---- .421B ---- .421B .374 +.053 .321 2340 ---- .410B ---- .410B .365 +.052 .313 2345 ---- .400B ---- .400B .356 +.051 .305 2350 .345 .391B .345 .345 .348 +.050 2 .298 1 278 2355 ---- .381B ---- .381B .339 +.048 .291 2360 ---- .372B ---- .372B .331 +.047 .284 2365 ---- .363B ---- .363B .323 +.046 .277 2370 ---- .354B ---- .354B .315 +.045 .270 2375 ---- .346B ---- .346B .308 +.044 .264 12 2380 ---- .338B ---- .338B .301 +.044 .257 2385 ---- .330B ---- .330B .293 +.042 .251 2390 ---- .322B ---- .322B .287 +.042 .245 2 2395 ---- .314B ---- .314B .280 +.040 .240 2400 ---- .307B ---- .307B .273 +.039 1 .234 1 103 2405 ---- .299B ---- .299B .267 +.039 .228 2410 ---- .292B ---- .292B .261 +.038 .223 1 2415 ---- .285B ---- .285B .255 +.037 .218 14 2420 ---- .279B ---- .279B .249 +.036 .213 2425 ---- .272B ---- .272B .243 +.035 .208 2 15 2450 ---- .242B ---- .242B .217 +.031 2 .186 10 435 2475 .166 .216B .166 .216B .193 +.027 6 .166 6 2500 .165 .193B .165 .173 .173 +.024 22 .149 21 532 2525 ---- .172B ---- .172B .155 +.021 .134 2 12 2550 ---- .154B ---- .154B .139 +.018 .121 1 58 2575 ---- .138B ---- .138B .125 +.016 .109 1 2600 .126 .126 .126 .113A .112 +.014 6 .098 1 18 2625 ---- .111B ---- .111B .101 +.012 .089 12 2650 ---- .101B ---- .101B .092 +.011 .081 1 29 2675 ---- .091B ---- .091B .083 +.009 .074 15 2700 .069 .083B .069 .083B .075 +.008 1 .067 4 25 2725 ---- .075B ---- .075B .069 +.007 .062 9 2750 ---- .068B ---- .068B .063 +.006 1 .057 1 30 2775 ---- .063B ---- .063B .058 +.006 .052 7 2800 ---- .056B ---- .056B .054 +.005 .049 1 46 2825 ---- .052B ---- .052B .050 +.005 .045 5 2850 ---- .047B ---- .047B .046 +.004 5 .042 10 2875 ---- .044B ---- .044B .043 +.004 .039 1 2900 ---- .040B ---- .040B .040 +.003 .037 70 2925 ---- .037B ---- .037B .038 +.003 .035 5 2950 ---- .035B ---- .035B .036 +.003 .033 9 2975 ---- .032B ---- .032B .034 +.003 .031 3000 .030 .031B .030 .031B .032 +.003 12 .029 6 62 3025 ---- ---- ---- ---- .030 +.002 .028 3 3050 ---- ---- ---- ---- .029 +.002 .027 1 3075 ---- ---- ---- ---- .027 +.002 .025 14 3100 ---- ---- ---- ---- .026 +.002 .024 24 3125 ---- ---- ---- ---- .025 +.002 .023 11 3150 .021 .021 .021 .021 .024 +.002 3 .022 5 3175 ---- ---- ---- ---- .023 +.002 .021 5 3200 ---- ---- ---- ---- .022 +.002 .020 63 3225 ---- ---- ---- ---- .021 +.002 .019 3400 ---- ---- ---- ---- .015 UNCH .015 16 3500 .013 .013 .013 .013 .013 UNCH 1 .013 83 3600 .011 .011 .011 .011 .011 UNCH 1 .011 25 3800 ---- ---- ---- ---- .008 -.001 .009 19 4000 ---- ---- ---- ---- .006 -.001 .007 41 4500 ---- ---- ---- ---- .004 -.001 .005 19 5000 ---- ---- ---- ---- .003 -.001 .004 5 5500 ---- ---- ---- ---- .002 -.001 .003 45 6000 ---- ---- ---- ---- .002 -.001 .003 6500 ---- ---- ---- ---- .002 -.001 .003 2 7000 ---- ---- ---- ---- .002 -.001 .003 20 775 ---- 13.395B ---- ---- 13.686 +.311 13.375 800 ---- 13.307B ---- 13.140B 13.436 +.311 13.125 825 ---- 12.893B ---- ---- 13.186 +.311 12.875 850 ---- 12.808B ---- 12.639B 12.936 +.311 12.625 875 ---- 12.394B ---- ---- 12.686 +.311 12.375 900 ---- 12.308B ---- 12.140B 12.436 +.311 12.125 925 ---- 11.896B ---- ---- 12.186 +.311 11.875 950 ---- 11.808B ---- 11.641B 11.936 +.311 11.625 975 ---- 11.396B ---- ---- 11.686 +.311 11.375 SO MAR23 Silver Option CALL 1000 ---- 11.148B ---- ---- 11.436 +.311 11.125 10000 ---- ---- ---- ---- .005 +.003 .002 10 210 1025 ---- 10.982B ---- ---- 11.186 +.311 10.875 1050 ---- 10.649B ---- ---- 10.936 +.311 10.625 1075 ---- 10.482B ---- ---- 10.686 +.311 10.375 1100 ---- 10.149B ---- ---- 10.436 +.311 10.125 1125 ---- 9.983B ---- ---- 10.186 +.311 9.875 1150 ---- 9.650B ---- ---- 9.936 +.311 9.625 1175 ---- 9.484B ---- ---- 9.686 +.311 9.375 1200 ---- 9.296B ---- 9.296B 9.436 +.311 9.125 1225 ---- 8.974B ---- ---- 9.186 +.311 8.875 1250 ---- 8.652B ---- ---- 8.936 +.311 8.625 1 1275 ---- 8.486B ---- ---- 8.686 +.311 8.375 1300 ---- 8.153B ---- ---- 8.436 +.311 8.125 1325 ---- 7.975B ---- ---- 8.186 +.310 7.876 1350 ---- 7.798B ---- 7.798B 7.937 +.310 7.627 1 1375 ---- 7.489B ---- ---- 7.688 +.309 7.379 2 1400 ---- 7.158B ---- ---- 7.440 +.309 7.131 1425 ---- 6.984B ---- ---- 7.192 +.308 6.884 1450 ---- 6.665B ---- ---- 6.945 +.308 6.637 1475 ---- 6.491B ---- ---- 6.699 +.307 6.392 4 1500 ---- 6.167B ---- ---- 6.454 +.307 6.147 4 1525 ---- 6.011B ---- ---- 6.209 +.305 5.904 2 1550 ---- 5.828B ---- 5.828B 5.966 +.305 5.661 2 1575 ---- 5.524B ---- ---- 5.724 +.304 5.420 4 1600 ---- 5.202B ---- ---- 5.482 +.302 5.180 4 1625 ---- 5.277B ---- 5.276B 5.242 +.300 4.942 2 1650 ---- 5.181B ---- 5.181B 5.004 +.298 4.706 4 1675 ---- 4.941B ---- 4.941B 4.767 +.295 4.472 14 1700 ---- 4.705B ---- 4.705B 4.532 +.292 4.240 23 1725 ---- 4.472B ---- 4.472B 4.300 +.289 4.011 5 1750 ---- 4.241B ---- 4.241B 4.070 +.284 3.786 5 1775 ---- 4.013B ---- 4.013B 3.843 +.279 3.564 4 1800 ---- 3.788B ---- 3.788B 3.620 +.274 3.346 100 1825 ---- 3.568B ---- 3.568B 3.402 +.268 3.134 1 1850 ---- 3.351B ---- 3.351B 3.187 +.261 2.926 22 1875 ---- 3.139B ---- 3.137B 2.978 +.253 2.725 178 1900 2.660 2.933B 2.660 2.932B 2.775 +.245 2 2.530 2 148 1910 ---- ---- ---- 2.420A 2.696 ---- ---- 1915 ---- ---- ---- 2.382A 2.657 ---- ---- 1920 ---- ---- ---- 2.345A 2.618 ---- ---- 1925 ---- 2.731B ---- 2.731B 2.579 +.237 2.342 45 1930 ---- 2.619B ---- ---- 2.540 +.234 2.306 1935 ---- 2.579B ---- ---- 2.502 +.233 2.269 1940 ---- 2.540B ---- ---- 2.464 +.231 2.233 1945 ---- 2.501B ---- ---- 2.426 +.228 2.198 1950 ---- 2.538B ---- 2.538B 2.389 +.227 2.162 293 1955 ---- 2.424B ---- ---- 2.352 +.225 2.127 1960 ---- 2.385B ---- ---- 2.315 +.222 2.093 1965 ---- 2.347B ---- ---- 2.279 +.221 2.058 1970 ---- 2.309B ---- ---- 2.243 +.219 2.024 1975 ---- 2.350B ---- 2.350B 2.207 +.217 1.990 117 1980 ---- 2.234B ---- ---- 2.172 +.215 1.957 1985 ---- 2.197B ---- ---- 2.137 +.213 1.924 1990 ---- 2.160B 1.865A 1.865A 2.102 +.211 1.891 1995 ---- 2.124B 1.830A 1.830A 2.067 +.208 1.859 2000 ---- 2.171B 1.799A 1.799A 2.033 +.206 1.827 10 494 2005 ---- 2.053B 1.767A 1.767A 2.000 +.204 1.796 2010 ---- 2.018B 1.740A 1.740A 1.966 +.201 1.765 2015 ---- 1.983B 1.711A 1.711A 1.933 +.199 1.734 2020 ---- 1.949B 1.678A 1.678A 1.901 +.198 1.703 2025 ---- 2.000B 1.648A 1.648A 1.868 +.195 1.673 2 2030 ---- 1.881B 1.617A 1.617A 1.836 +.193 1.643 2035 ---- 1.886B 1.588A 1.588A 1.805 +.191 1.614 2040 ---- 1.879B 1.559A 1.559A 1.774 +.189 1.585 4 4 2045 ---- 1.866B 1.531A 1.531A 1.743 +.186 1.557 2050 ---- 1.838B 1.507A 1.507A 1.712 +.184 1.528 212 2055 ---- 1.802B 1.478A 1.478A 1.682 +.181 1.501 2060 ---- 1.771B 1.451A 1.451A 1.652 +.179 1.473 2065 ---- 1.740B 1.426A 1.426A 1.623 +.177 1.446 2070 ---- 1.710B 1.398A 1.398A 1.594 +.174 1.420 2075 ---- 1.684B 1.371A 1.371A 1.566 +.173 1.393 169 2080 ---- 1.651B 1.345A 1.345A 1.537 +.169 1.368 2085 ---- 1.618B 1.321A 1.321A 1.510 +.168 1.342 2090 ---- 1.591B 1.299A 1.299A 1.482 +.165 1.317 2095 ---- 1.561B 1.272A 1.272A 1.455 +.163 1.292 2100 1.399 1.540B 1.248A 1.440B 1.429 +.161 1 1.268 1 1686 2105 ---- 1.513B 1.225A 1.225A 1.402 +.158 1.244 2110 ---- 1.485B 1.202A 1.202A 1.377 +.156 1.221 2115 ---- 1.458B 1.180A 1.180A 1.351 +.154 1.197 2120 ---- 1.432B 1.156A 1.156A 1.326 +.151 1.175 2125 ---- 1.405B 1.135A 1.135A 1.302 +.150 1.152 48 2130 ---- 1.380B 1.119A 1.119A 1.277 +.147 1.130 2135 ---- 1.355B 1.100A 1.100A 1.253 +.144 1.109 2140 ---- 1.330B 1.080A 1.080A 1.230 +.143 1.087 1 1 2145 ---- 1.305B 1.055A 1.055A 1.207 +.140 1.067 2150 ---- 1.281B 1.032A 1.032A 1.184 +.138 10 1.046 5 63 2155 ---- 1.257B 1.019A 1.019A 1.162 +.136 1.026 2160 ---- 1.234B 1.000A 1.234B 1.140 +.134 1.006 2165 ---- 1.211B .981A .981A 1.118 +.131 .987 2170 ---- 1.188B .963A .963A 1.097 +.129 .968 2175 ---- 1.166B .945A .945A 1.076 +.127 .949 353 2180 ---- 1.144B .928A .928A 1.056 +.125 .931 2185 ---- 1.123B .910A .910A 1.036 +.123 .913 2190 ---- 1.102B .892A .892A 1.016 +.121 .895 2195 ---- 1.081B .873A .873A .996 +.118 .878 2200 ---- 1.060B .856A .856A .977 +.116 1 .861 9 766 2205 ---- 1.040B .837A .837A .959 +.115 .844 2210 ---- 1.021B .823A 1.021B .940 +.112 .828 2215 ---- 1.001B .807A .807A .922 +.110 .812 2 2220 ---- .982B .792A .982B .905 +.109 .796 2225 ---- .964B .777A .964B .887 +.106 .781 28 2230 ---- .946B .761A .946B .870 +.104 .766 2235 ---- .928B .747A .928B .854 +.103 .751 2240 ---- .910B .733A .910B .837 +.101 .736 2245 ---- .893B .719A .893B .821 +.099 .722 2250 .840 .876B .706A .779A .806 +.098 1 .708 5 515 2255 ---- .859B .693A .859B .790 +.095 .695 2260 ---- .843B .679A .843B .775 +.094 .681 2265 ---- .827B .667A .827B .761 +.093 .668 2270 ---- .812B .654A .654A .746 +.090 .656 2275 ---- .797B ---- .797B .732 +.089 .643 682 2280 ---- .782B ---- .782B .718 +.087 .631 2285 ---- .767B ---- .767B .704 +.085 .619 2290 ---- .753B ---- .753B .691 +.084 .607 2295 ---- .739B ---- .739B .678 +.082 .596 2300 ---- .725B ---- .725B .665 +.081 1 .584 1 477 2305 ---- .712B ---- .712B .653 +.080 .573 2310 ---- .698B ---- .698B .640 +.077 .563 2315 .623 .686B .623 .686B .628 +.076 3 .552 2320 ---- .673B ---- .673B .617 +.075 .542 2 2325 ---- .660B ---- .660B .605 +.073 .532 96 2330 ---- .648B ---- .648B .594 +.072 .522 2335 ---- .636B ---- .636B .583 +.071 .512 2340 ---- .625B ---- .625B .572 +.069 .503 2345 ---- .613B ---- .613B .561 +.068 .493 2350 ---- .602B ---- .602B .551 +.067 21 .484 48 2355 ---- .591B ---- .591B .541 +.066 .475 2360 .584 .584 .584 .515A .531 +.064 2 .467 2375 ---- .549B ---- .549B .502 +.060 .442 11 2400 .460 .501B .460 .454A .459 +.055 2 .404 7 1144 2425 ---- .458B ---- .458B .419 +.050 .369 21 2450 .425 .425 .425 .376A .384 +.046 2 .338 2 11 2475 ---- .383B ---- .383B .352 +.042 .310 93 2500 .340 .352B .325 .352B .323 +.038 551 .285 12 4703 2525 ---- .323B ---- .323B .297 +.035 .262 44 2550 ---- .297B ---- .297B .273 +.031 .242 7 685 2575 ---- .273B ---- .273B .252 +.029 .223 2 2600 ---- .252B ---- .252B .232 +.026 .206 1 538 2625 ---- .232B ---- .232B .214 +.024 .190 6 2650 ---- .215B ---- .215B .198 +.022 .176 130 2675 ---- .199B ---- .199B .183 +.020 .163 7 2700 .175 .183B .175 .183B .169 +.018 3 .151 99 2725 ---- .170B ---- .170B .157 +.017 .140 1 2750 ---- .157B ---- .157B .146 +.016 .130 1 305 2775 ---- .145B ---- .145B .135 +.014 .121 11 2800 ---- .135B ---- .135B .126 +.013 .113 7 940 2825 ---- .125B ---- .125B .117 +.011 .106 45 2850 ---- .117B ---- .117B .109 +.010 .099 145 2875 ---- .109B ---- .109B .102 +.009 .093 10 2900 ---- .101B ---- .101B .096 +.009 .087 24 2925 ---- .094B ---- .094B .090 +.008 .082 101 2950 ---- .088B ---- .088B .084 +.007 .077 35 2975 ---- .082B ---- .082B .079 +.006 .073 1 3000 .070 .077B .070 .077B .074 +.005 538 .069 1 3288 3025 ---- .072B ---- .072B .070 +.005 .065 5 3050 ---- .067B ---- .067B .066 +.005 .061 4 3075 ---- .063B ---- .063B .062 +.004 .058 3100 ---- .059B ---- .059B .058 +.003 .055 1 53 3125 ---- .056B ---- .056B .055 +.003 .052 4 11 3150 ---- .053B ---- .053B .052 +.003 .049 10 3175 ---- .050B ---- .050B .050 +.003 .047 1 3200 ---- .047B ---- .047B .047 +.003 .044 32 3225 ---- .044B ---- .044B .045 +.003 .042 1 3250 ---- .042B ---- .042B .043 +.003 .040 134 3275 ---- .040B ---- .040B .041 +.003 .038 3300 ---- .038B ---- .038B .039 +.003 .036 14 3325 ---- .036B ---- .036B .037 +.002 .035 3350 ---- .034B ---- .034B .036 +.003 .033 1089 3375 ---- .033B ---- .033B .034 +.002 .032 1 3400 ---- ---- ---- ---- .033 +.002 .031 101 3425 ---- ---- ---- ---- .031 +.001 .030 1 3450 ---- ---- ---- ---- .030 +.002 .028 278 3475 ---- ---- ---- ---- .029 +.002 .027 3500 ---- ---- ---- ---- .028 +.002 .026 30 3525 ---- ---- ---- ---- .027 +.001 .026 100 3550 ---- ---- ---- ---- .026 +.001 .025 4 3575 ---- ---- ---- ---- .025 +.001 .024 3600 ---- ---- ---- ---- .024 +.001 .023 141 3625 ---- ---- ---- ---- .023 UNCH .023 3650 ---- ---- ---- ---- .023 +.001 .022 10 3675 ---- ---- ---- ---- .022 UNCH .022 3700 ---- ---- ---- ---- .021 UNCH .021 2 3725 ---- ---- ---- ---- .021 UNCH .021 1 4000 ---- ---- ---- ---- .015 -.001 .016 691 4500 .013 .013 .013 .013 .009 +.001 25 .008 48 5000 ---- ---- ---- ---- .007 +.003 .004 10 796 6000 ---- ---- ---- ---- .006 +.003 .003 129 7500 ---- ---- ---- ---- .006 +.003 .003 204 775 ---- 13.479B ---- ---- 13.686 +.311 13.375 800 ---- 13.145B ---- ---- 13.436 +.311 13.125 825 ---- 12.979B ---- ---- 13.186 +.311 12.875 850 ---- 12.644B ---- ---- 12.936 +.311 12.625 875 ---- 12.480B ---- ---- 12.686 +.311 12.375 900 ---- 12.147B ---- ---- 12.436 +.311 12.125 925 ---- 11.981B ---- ---- 12.186 +.311 11.875 950 ---- 11.645B ---- ---- 11.936 +.311 11.625 975 ---- 11.481B ---- ---- 11.686 +.311 11.375 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.587 +.325 11.262 1025 ---- ---- ---- ---- 11.337 +.325 11.012 1050 ---- ---- ---- ---- 11.087 +.325 10.762 1075 ---- ---- ---- ---- 10.837 +.325 10.512 1100 ---- ---- ---- ---- 10.587 +.325 10.262 1125 ---- ---- ---- ---- 10.337 +.325 10.012 1150 ---- ---- ---- ---- 10.087 +.325 9.762 1175 ---- ---- ---- ---- 9.837 +.325 9.512 1200 ---- ---- ---- ---- 9.587 +.325 9.262 1225 ---- ---- ---- ---- 9.337 +.325 9.012 1250 ---- ---- ---- ---- 9.087 +.325 8.762 1275 ---- ---- ---- ---- 8.837 +.325 8.512 4 1300 ---- ---- ---- ---- 8.588 +.325 8.263 1325 ---- ---- ---- ---- 8.339 +.324 8.015 1350 ---- ---- ---- ---- 8.091 +.323 7.768 1 1375 ---- ---- ---- ---- 7.844 +.323 7.521 1400 ---- ---- ---- ---- 7.598 +.323 7.275 1425 ---- ---- ---- ---- 7.352 +.322 7.030 1450 ---- ---- ---- ---- 7.108 +.321 6.787 1475 ---- ---- ---- ---- 6.864 +.320 6.544 1500 ---- ---- ---- ---- 6.622 +.319 6.303 1525 ---- ---- ---- ---- 6.381 +.318 6.063 2 1550 ---- ---- ---- ---- 6.141 +.317 5.824 4 4 1575 ---- 6.020B ---- 6.020B 5.902 +.315 5.587 2 6 1600 ---- 5.830B ---- 5.830B 5.665 +.312 5.353 1625 ---- 5.593B ---- 5.593B 5.430 +.310 5.120 4 1650 ---- 5.359B ---- 5.359B 5.197 +.307 4.890 2 1675 ---- 5.127B ---- 5.127B 4.966 +.304 4.662 2 1700 ---- 4.898B ---- 4.898B 4.738 +.300 4.438 2 1725 ---- 4.671B ---- 4.671B 4.513 +.297 4.216 2 1750 ---- 4.447B ---- 4.447B 4.291 +.292 3.999 1 2 1775 ---- 4.227B ---- 4.227B 4.072 +.287 3.785 1 1 1800 ---- 4.011B ---- 4.011B 3.858 +.281 3.577 1 1825 ---- 3.798B ---- 3.798B 3.648 +.275 3.373 2 1850 ---- 3.591B ---- 3.591B 3.442 +.268 3.174 4 1875 ---- 3.388B ---- 3.388B 3.242 +.260 2.982 1900 ---- 3.191B ---- 3.191B 3.048 +.252 2.796 1925 ---- 2.999B ---- 2.999B 2.860 +.244 2.616 1950 ---- 2.813B ---- 2.813B 2.678 +.235 2.443 1 1975 ---- 2.634B ---- 2.634B 2.503 +.225 2.278 2000 ---- 2.461B 2.107A 2.107A 2.335 +.215 2.120 1 64 2025 ---- 2.298B 1.962A 1.962A 2.175 +.205 1.970 2 59 2050 ---- 2.140B 1.821A 1.821A 2.023 +.194 1.829 2 2075 ---- 1.991B ---- 1.991B 1.879 +.184 1.695 7 2100 ---- 1.849B ---- 1.849B 1.742 +.173 1.569 100 2125 ---- 1.716B ---- 1.716B 1.614 +.162 1.452 1 2150 ---- 1.591B ---- 1.591B 1.495 +.152 1.343 1 2175 ---- 1.474B ---- 1.474B 1.383 +.142 1.241 5 2200 ---- 1.365B ---- 1.365B 1.279 +.132 1.147 26 2225 ---- 1.264B ---- 1.264B 1.183 +.122 1.061 2250 1.106 1.172B .980A 1.172B 1.094 +.113 1 .981 60 2275 ---- 1.085B .906A 1.085B 1.013 +.105 .908 10 2300 ---- 1.005B ---- 1.005B .937 +.097 .840 1 4 2325 ---- .931B .778A .931B .868 +.089 .779 1 2350 ---- .863B ---- .863B .805 +.083 .722 2375 .740 .800B .740 .740 .747 +.077 1 .670 2400 ---- .743B ---- .743B .694 +.071 .623 163 2425 ---- .690B ---- .690B .645 +.066 .579 2450 ---- .643B ---- .643B .600 +.061 .539 5 2475 ---- .598B ---- .598B .559 +.057 .502 2500 ---- .558B ---- .558B .521 +.053 .468 1 72 2525 ---- .520B ---- .520B .487 +.050 .437 1 2550 ---- .487B ---- .487B .455 +.047 .408 2575 ---- .454B ---- .454B .426 +.044 .382 2600 ---- .425B ---- .425B .398 +.040 .358 23 2625 ---- .398B ---- .398B .373 +.037 .336 2650 ---- .374B ---- .374B .350 +.035 .315 2675 ---- .351B ---- .351B .329 +.033 .296 160 2700 ---- .329B ---- .329B .309 +.030 .279 1 35 2725 ---- .309B ---- .309B .291 +.029 .262 2750 ---- .291B ---- .291B .274 +.027 .247 2775 ---- .274B ---- .274B .258 +.025 .233 2 2800 ---- .258B ---- .258B .243 +.023 .220 6 2825 ---- .243B ---- .243B .229 +.021 .208 2850 ---- .229B ---- .229B .217 +.020 .197 14 2875 ---- .216B ---- .216B .205 +.018 .187 6 2900 ---- .204B ---- .204B .194 +.017 .177 7 2925 ---- .194B ---- .194B .183 +.015 .168 156 2950 ---- .183B ---- .183B .174 +.015 .159 1 2975 ---- .173B ---- .173B .165 +.014 .151 1 3000 ---- .164B ---- .164B .156 +.012 .144 4 504 3025 ---- .155B ---- .155B .149 +.013 .136 2 3050 ---- .147B ---- .147B .141 +.011 .130 3075 ---- .140B ---- .140B .134 +.010 .124 1 3100 ---- .133B ---- .133B .128 +.010 .118 3 26 3125 ---- .126B ---- .126B .122 +.009 1 .113 1 3150 ---- .120B ---- .120B .116 +.009 .107 8 3175 ---- .114B ---- .114B .111 +.008 .103 3200 ---- .109B ---- .109B .106 +.008 .098 8 3225 ---- .104B ---- .104B .101 +.007 .094 3250 ---- .099B ---- .099B .097 +.007 .090 1 3500 ---- .064B ---- .064B .065 +.005 .060 47 4000 ---- ---- ---- ---- .034 +.002 .032 25 551 5000 ---- ---- ---- ---- .015 +.003 .012 10 66 850 ---- ---- ---- ---- 13.087 +.325 12.762 875 ---- ---- ---- ---- 12.837 +.325 12.512 900 ---- ---- ---- ---- 12.587 +.325 12.262 925 ---- ---- ---- ---- 12.337 +.325 12.012 950 ---- ---- ---- ---- 12.087 +.325 11.762 975 ---- ---- ---- ---- 11.837 +.325 11.512 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.587 +.325 11.262 10000 ---- ---- ---- ---- .006 -.001 .007 50 1025 ---- ---- ---- ---- 11.337 +.325 11.012 1050 ---- ---- ---- ---- 11.087 +.325 10.762 1075 ---- ---- ---- ---- 10.837 +.325 10.512 1100 ---- ---- ---- ---- 10.587 +.325 10.262 1125 ---- ---- ---- ---- 10.337 +.325 10.012 1150 ---- ---- ---- ---- 10.087 +.325 9.762 1175 ---- ---- ---- ---- 9.837 +.325 9.512 1200 ---- ---- ---- ---- 9.587 +.325 9.262 1225 ---- ---- ---- ---- 9.337 +.325 9.012 1250 ---- ---- ---- ---- 9.087 +.324 8.763 1275 ---- ---- ---- ---- 8.838 +.324 8.514 4 1300 ---- ---- ---- ---- 8.590 +.324 8.266 1 1325 ---- ---- ---- ---- 8.343 +.324 8.019 1 1350 ---- ---- ---- ---- 8.097 +.324 7.773 1 1375 ---- ---- ---- ---- 7.852 +.324 7.528 2 1400 ---- ---- ---- ---- 7.607 +.323 7.284 1425 ---- ---- ---- ---- 7.364 +.322 7.042 1450 ---- ---- ---- ---- 7.122 +.322 6.800 1475 ---- ---- ---- ---- 6.881 +.321 6.560 1500 ---- ---- ---- ---- 6.641 +.319 6.322 2 1525 ---- 6.492B ---- 6.491B 6.403 +.317 6.086 10 1550 ---- 6.330B ---- 6.330B 6.166 +.315 5.851 4 1575 ---- 6.093B ---- 6.093B 5.932 +.313 5.619 4 1600 ---- 5.860B ---- 5.860B 5.699 +.310 5.389 6 1625 ---- 5.628B ---- 5.628B 5.469 +.308 5.161 1650 ---- 5.399B ---- 5.399B 5.241 +.305 4.936 1675 ---- 5.172B ---- 5.172B 5.015 +.300 4.715 2 1700 ---- 4.948B ---- 4.948B 4.793 +.296 4.497 2 1725 ---- 4.728B ---- 4.728B 4.574 +.291 4.283 1750 ---- 4.511B ---- 4.511B 4.358 +.286 4.072 1 1775 ---- 4.298B ---- 4.298B 4.147 +.281 3.866 1800 ---- 4.089B ---- 4.089B 3.940 +.275 3.665 6 1825 ---- 3.883B ---- 3.883B 3.737 +.268 3.469 29 1850 ---- 3.683B ---- 3.683B 3.539 +.260 3.279 1 1875 ---- 3.488B ---- 3.488B 3.347 +.253 3.094 1900 3.073 3.297B 3.073 3.297B 3.161 +.246 2 2.915 1 1925 ---- 3.112B ---- 3.112B 2.980 +.238 2.742 1950 ---- 2.935B ---- 2.935B 2.806 +.229 2.577 1 1975 ---- 2.764B 2.401A 2.401A 2.638 +.220 2.418 2000 ---- 2.599B 2.253A 2.253A 2.478 +.212 2.266 2 154 2025 ---- 2.441B 2.111A 2.111A 2.324 +.203 2.121 2050 ---- 2.290B ---- 2.290B 2.178 +.194 1.984 3 2075 ---- 2.147B ---- 2.147B 2.039 +.185 1.854 2 2100 ---- 2.010B ---- 2.010B 1.907 +.176 1.731 21 2125 ---- 1.881B ---- 1.881B 1.782 +.166 1.616 1 2150 ---- 1.759B ---- 1.759B 1.665 +.157 1 1.508 48 2175 ---- 1.645B ---- 1.645B 1.556 +.149 1.407 2200 ---- 1.537B ---- 1.537B 1.453 +.140 1.313 251 2225 ---- 1.437B ---- 1.437B 1.357 +.131 1.226 20 2250 ---- 1.346B ---- 1.346B 1.268 +.123 1.145 102 2275 ---- 1.258B ---- 1.258B 1.185 +.116 1.069 1 2300 ---- 1.177B ---- 1.177B 1.107 +.108 .999 152 2325 ---- 1.102B ---- 1.102B 1.036 +.101 .935 2350 ---- 1.032B ---- 1.032B .969 +.094 .875 25 2375 ---- .967B ---- .967B .908 +.088 .820 8 2400 ---- .904B ---- .904B .851 +.082 .769 339 2425 ---- .850B ---- .850B .798 +.076 .722 5 2450 ---- .796B ---- .796B .750 +.072 .678 3 2475 ---- .749B ---- .749B .704 +.066 .638 9 2500 ---- .705B ---- .704B .663 +.062 .601 1 479 2525 ---- .664B ---- .663B .624 +.058 .566 2550 ---- .625B ---- .625B .588 +.054 .534 6 2575 ---- .590B ---- .590B .555 +.051 .504 5 2600 ---- .557B ---- .557B .524 +.048 .476 60 2625 ---- .526B ---- .526B .495 +.045 .450 8 2650 ---- .497B ---- .497B .468 +.042 .426 31 2675 ---- .471B ---- .471B .443 +.039 .404 5 2700 ---- .445B ---- .444B .420 +.037 .383 200 2725 ---- .422B ---- .422B .398 +.035 .363 2750 ---- .400B ---- .400B .377 +.033 .344 225 2775 ---- .380B ---- .380B .358 +.031 .327 2800 ---- .360B ---- .359B .340 +.029 .311 425 2825 ---- .342B ---- .341B .324 +.028 .296 2850 ---- .325B ---- .324B .308 +.027 .281 17 2875 ---- .309B ---- .308B .293 +.025 .268 2900 ---- .295B ---- .295B .279 +.024 .255 1 2925 ---- .281B ---- .281B .266 +.023 .243 1 2950 ---- .267B ---- .267B .253 +.021 .232 1 2975 ---- .255B ---- .255B .242 +.020 .222 3 3000 .229 .243B .229 .229 .231 +.019 4 .212 367 3025 ---- .232B ---- .232B .220 +.017 .203 3050 ---- .222B ---- .221B .210 +.016 .194 1 3075 ---- .212B ---- .212B .201 +.016 .185 3100 ---- .203B ---- .201B .192 +.014 .178 3125 ---- .194B ---- .194B .184 +.014 .170 3150 ---- .186B ---- .185B .176 +.013 .163 3175 ---- .178B ---- .178B .169 +.012 .157 3200 ---- .170B ---- .170B .162 +.012 .150 1 3225 ---- .163B ---- .163B .156 +.012 .144 3250 ---- .157B ---- .157B .149 +.010 .139 3275 ---- .150B ---- .150B .144 +.010 .134 2 3300 ---- .144B ---- .144B .138 +.009 .129 400 3325 ---- .138B ---- .138B .133 +.009 .124 3350 ---- .133B ---- .133B .128 +.009 .119 3375 ---- .128B ---- .128B .123 +.008 .115 2 3400 ---- .123B ---- .123B .119 +.008 .111 5 3500 ---- .106B ---- .106B .103 +.006 .097 502 4000 ---- .056B ---- .056B .058 +.003 3 .055 34 5000 ---- ---- ---- ---- .024 -.001 .025 54 6000 .016 .016 .016 .016 .013 -.001 5 .014 2 7000 ---- ---- ---- ---- .009 -.001 .010 800 ---- ---- ---- ---- 13.587 +.325 13.262 8000 ---- ---- ---- ---- .008 UNCH .008 825 ---- ---- ---- ---- 13.337 +.325 13.012 850 ---- ---- ---- ---- 13.087 +.325 12.762 875 ---- ---- ---- ---- 12.837 +.325 12.512 900 ---- ---- ---- ---- 12.587 +.325 12.262 9000 ---- ---- ---- ---- .006 -.001 .007 925 ---- ---- ---- ---- 12.337 +.325 12.012 950 ---- ---- ---- ---- 12.087 +.325 11.762 975 ---- ---- ---- ---- 11.837 +.325 11.512 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 10.254 +.368 9.886 1175 ---- ---- ---- ---- 10.004 +.368 9.636 1200 ---- ---- ---- ---- 9.754 +.368 9.386 1225 ---- ---- ---- ---- 9.504 +.368 9.136 1250 ---- ---- ---- ---- 9.254 +.368 8.886 1275 ---- ---- ---- ---- 9.006 +.368 8.638 1300 ---- ---- ---- ---- 8.759 +.368 8.391 1325 ---- ---- ---- ---- 8.513 +.367 8.146 1350 ---- ---- ---- ---- 8.268 +.366 7.902 1375 ---- ---- ---- ---- 8.024 +.365 7.659 1400 ---- ---- ---- ---- 7.782 +.364 7.418 1425 ---- ---- ---- ---- 7.541 +.363 7.178 1450 ---- ---- ---- ---- 7.302 +.362 6.940 1475 ---- ---- ---- ---- 7.063 +.359 6.704 1500 ---- 6.937B ---- 6.937B 6.827 +.358 6.469 1525 ---- 6.716B ---- 6.716B 6.592 +.356 6.236 1550 ---- 6.481B ---- 6.481B 6.358 +.353 6.005 1575 ---- 6.249B ---- 6.249B 6.127 +.350 5.777 1600 ---- 6.019B ---- 6.019B 5.898 +.348 5.550 1625 ---- 5.790B ---- 5.790B 5.671 +.344 5.327 1650 ---- 5.566B ---- 5.566B 5.446 +.340 5.106 1675 ---- 5.343B ---- 5.343B 5.225 +.336 4.889 1700 ---- 5.124B ---- 5.124B 5.006 +.331 4.675 1725 ---- 4.908B ---- 4.908B 4.791 +.326 4.465 1750 ---- 4.696B ---- 4.696B 4.580 +.321 4.259 1775 ---- 4.488B ---- 4.488B 4.372 +.314 4.058 2 1800 ---- 4.284B ---- 4.284B 4.170 +.308 3.862 1825 ---- 4.084B ---- 4.084B 3.972 +.301 3.671 1850 ---- 3.889B ---- 3.889B 3.778 +.293 3.485 1875 ---- 3.699B ---- 3.699B 3.591 +.286 3.305 1900 ---- 3.514B ---- 3.514B 3.409 +.278 3.131 1925 ---- 3.336B ---- 3.336B 3.232 +.268 2.964 1950 ---- 3.162B ---- 3.162B 3.062 +.260 2.802 1975 ---- 2.995B ---- 2.995B 2.898 +.251 2.647 2000 ---- 2.834B ---- 2.834B 2.740 +.241 2.499 2025 ---- 2.679B ---- 2.679B 2.589 +.231 2.358 2050 ---- 2.532B ---- 2.532B 2.445 +.222 2.223 2075 ---- 2.390B ---- 2.390B 2.307 +.212 2.095 2100 ---- 2.255B ---- 2.255B 2.176 +.202 1.974 2125 ---- 2.127B ---- 2.127B 2.051 +.192 1.859 2150 ---- 2.006B ---- 2.006B 1.934 +.184 1.750 2175 ---- 1.891B ---- 1.891B 1.822 +.174 1.648 2200 ---- 1.782B ---- 1.782B 1.717 +.165 1.552 2225 ---- 1.680B ---- 1.680B 1.618 +.156 1.462 2250 ---- 1.583B ---- 1.583B 1.525 +.147 1.378 2275 ---- 1.493B ---- 1.493B 1.438 +.139 1.299 2300 ---- 1.408B ---- 1.408B 1.356 +.131 1.225 2325 ---- 1.328B ---- 1.328B 1.279 +.123 1.156 2350 ---- 1.254B ---- 1.254B 1.208 +.117 1.091 2375 ---- 1.184B ---- 1.184B 1.141 +.110 1.031 2400 ---- 1.119B ---- 1.119B 1.078 +.103 .975 2425 ---- 1.058B ---- 1.058B 1.020 +.098 .922 2450 ---- 1.000B ---- 1.000B .965 +.092 .873 2475 ---- .947B ---- .946B .914 +.086 .828 2500 ---- .897B ---- .897B .866 +.081 .785 2525 ---- .851B ---- .851B .822 +.077 .745 2550 ---- .810B ---- .810B .780 +.072 .708 2575 ---- .769B ---- .769B .741 +.068 .673 2600 ---- .731B ---- .731B .704 +.064 .640 2625 ---- .695B ---- .695B .670 +.061 .609 2650 ---- .662B ---- .662B .638 +.058 .580 2675 ---- .630B ---- .630B .608 +.055 .553 2700 ---- .601B ---- .601B .580 +.053 .527 2725 ---- .573B ---- .573B .553 +.050 .503 2750 ---- .548B ---- .548B .528 +.047 .481 2775 ---- .523B ---- .523B .504 +.045 .459 2800 ---- .500B ---- .500B .482 +.043 .439 2825 ---- .478B ---- .478B .461 +.041 .420 2850 ---- .458B ---- .458B .442 +.039 .403 2875 ---- .438B ---- .438B .423 +.037 .386 2900 ---- .420B ---- .420B .406 +.036 .370 2925 ---- .402B ---- .402B .390 +.035 .355 2950 ---- .386B ---- .386B .374 +.033 .341 2975 ---- .370B ---- .370B .360 +.032 .328 3000 ---- .355B ---- .355B .346 +.031 .315 3025 ---- .341B ---- .341B .333 +.030 .303 3050 ---- .327B ---- .327B .320 +.028 .292 3075 ---- .315B ---- .315B .309 +.027 .282 3100 ---- .302B ---- .302B .298 +.026 .272 3125 ---- .291B ---- .291B .287 +.025 .262 3150 ---- .280B ---- .280B .277 +.024 .253 3175 ---- .269B ---- .269B .268 +.023 .245 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.754 +.368 11.386 10000 ---- ---- ---- ---- .016 UNCH .016 25 1025 ---- ---- ---- ---- 11.504 +.368 11.136 1050 ---- ---- ---- ---- 11.254 +.368 10.886 1075 ---- ---- ---- ---- 11.004 +.368 10.636 1100 ---- ---- ---- ---- 10.754 +.368 10.386 1125 ---- ---- ---- ---- 10.504 +.368 10.136 1150 ---- ---- ---- ---- 10.254 +.368 9.886 1175 ---- ---- ---- ---- 10.004 +.368 9.636 1200 ---- ---- ---- ---- 9.754 +.368 9.386 1225 ---- ---- ---- ---- 9.505 +.368 9.137 1250 ---- ---- ---- ---- 9.256 +.367 8.889 1275 ---- ---- ---- ---- 9.009 +.366 8.643 1300 ---- ---- ---- ---- 8.763 +.365 8.398 1325 ---- ---- ---- ---- 8.519 +.365 8.154 1350 ---- ---- ---- ---- 8.276 +.364 7.912 1375 ---- ---- ---- ---- 8.034 +.363 7.671 1400 ---- ---- ---- ---- 7.794 +.362 7.432 1425 ---- ---- ---- ---- 7.556 +.361 7.195 1450 ---- 7.353B ---- 7.353B 7.319 +.360 6.959 1475 ---- 7.209B ---- 7.209B 7.084 +.358 6.726 1500 ---- 6.975B ---- 6.974B 6.850 +.355 6.495 1525 ---- 6.743B ---- 6.743B 6.619 +.353 6.266 1550 ---- 6.512B ---- 6.512B 6.389 +.350 6.039 1 1575 ---- 6.284B ---- 6.283B 6.162 +.347 5.815 1600 ---- 6.059B ---- 6.059B 5.938 +.344 5.594 1625 ---- 5.836B ---- 5.836B 5.717 +.341 5.376 1650 ---- 5.617B ---- 5.617B 5.498 +.336 5.162 1 1675 ---- 5.400B ---- 5.400B 5.282 +.331 4.951 1 1700 ---- 5.187B ---- 5.187B 5.070 +.327 4.743 1725 ---- 4.977B ---- 4.977B 4.862 +.322 4.540 1750 ---- 4.772B ---- 4.772B 4.658 +.316 4.342 1775 ---- 4.570B ---- 4.570B 4.458 +.310 4.148 1800 ---- 4.372B ---- 4.372B 4.262 +.304 3.958 1825 ---- 4.180B ---- 4.180B 4.071 +.297 3.774 1 1850 ---- 3.992B ---- 3.992B 3.885 +.290 3.595 25 1875 ---- 3.809B ---- 3.809B 3.705 +.283 3.422 3 1900 ---- 3.631B ---- 3.631B 3.530 +.275 3.255 1925 ---- 3.459B ---- 3.459B 3.360 +.266 3.094 1950 ---- 3.293B ---- 3.293B 3.197 +.258 2.939 1 1975 ---- 3.132B ---- 3.132B 3.040 +.250 2.790 10 2000 ---- 2.978B ---- 2.978B 2.888 +.241 2.647 8 2025 ---- 2.829B ---- 2.829B 2.743 +.232 2.511 2050 ---- 2.687B ---- 2.687B 2.604 +.223 2.381 2075 ---- 2.551B ---- 2.551B 2.471 +.214 2.257 5 2100 ---- 2.421B ---- 2.421B 2.345 +.205 2.140 114 2125 ---- 2.297B ---- 2.297B 2.224 +.196 2.028 70 2150 ---- 2.178B ---- 2.178B 2.109 +.187 1.922 2175 ---- 2.067B ---- 2.067B 2.001 +.179 1.822 2200 ---- 1.960B ---- 1.960B 1.897 +.170 1.727 209 2225 ---- 1.859B ---- 1.859B 1.800 +.162 1.638 2250 ---- 1.764B ---- 1.764B 1.707 +.154 1.553 2275 ---- 1.674B ---- 1.674B 1.620 +.146 1.474 5 2300 ---- 1.589B ---- 1.589B 1.538 +.139 1.399 45 2325 ---- 1.508B ---- 1.508B 1.460 +.131 1.329 2350 ---- 1.433B ---- 1.433B 1.387 +.124 1.263 2 2375 ---- 1.361B ---- 1.361B 1.318 +.118 1.200 2400 ---- 1.294B ---- 1.294B 1.254 +.112 1.142 68 2425 ---- 1.231B ---- 1.231B 1.193 +.106 1.087 2450 ---- 1.171B ---- 1.171B 1.136 +.101 1.035 2475 ---- 1.115B ---- 1.115B 1.082 +.095 .987 13 2500 ---- 1.062B ---- 1.061B 1.031 +.090 .941 15 727 2525 ---- 1.013B ---- 1.013B .984 +.086 .898 42 2550 ---- .966B ---- .966B .939 +.081 .858 1 2575 ---- .925B ---- .925B .897 +.077 .820 2600 .855 .884B .854 .884B .857 +.073 29 .784 28 2625 ---- .846B ---- .846B .820 +.070 .750 2650 ---- .809B ---- .809B .785 +.067 .718 4 2675 .671 .775B .671 .775B .752 +.064 2 .688 1 3 2700 ---- .743B ---- .743B .720 +.060 .660 1 215 2725 .714 .714 .689A .689A .691 +.058 2 .633 3 2750 .701 .701 .662A .662A .663 +.055 2 .608 2 2775 ---- .656B ---- .656B .636 +.052 .584 2800 .624 .630B .613A .630B .611 +.050 1 .561 92 2825 ---- .606B ---- .606B .588 +.048 .540 2850 ---- .583B ---- .583B .565 +.046 .519 2875 ---- .561B ---- .561B .544 +.044 .500 2900 ---- .540B ---- .540B .524 +.043 .481 3 2925 ---- .520B ---- .520B .505 +.041 .464 1 2950 ---- .501B ---- .501B .486 +.039 .447 2975 ---- .483B ---- .483B .469 +.038 .431 1 1 3000 ---- .466B ---- .466B .453 +.037 .416 20 739 3025 ---- .450B ---- .450B .437 +.035 .402 3050 ---- .434B ---- .434B .422 +.034 .388 3075 ---- .419B ---- .419B .408 +.033 .375 2 3100 ---- .405B ---- .405B .394 +.031 .363 1 16 3125 ---- .391B ---- .391B .381 +.030 .351 100 3150 ---- .378B ---- .378B .368 +.028 .340 3175 ---- .366B ---- .366B .356 +.027 .329 3200 ---- .354B ---- .354B .345 +.027 .318 15 3225 ---- .342B ---- .342B .334 +.026 .308 3250 ---- .331B ---- .331B .324 +.025 .299 3275 ---- .321B ---- .321B .314 +.024 .290 3300 ---- .310B ---- .310B .304 +.023 .281 1 133 3325 ---- .301B ---- .301B .295 +.022 .273 3350 ---- .291B ---- .291B .286 +.021 .265 3375 ---- .282B ---- .282B .277 +.020 .257 3400 ---- .274B ---- .274B .269 +.020 .249 3425 ---- .265B ---- .265B .261 +.019 .242 3450 ---- .257B ---- .257B .253 +.018 .235 3475 ---- .250B ---- .250B .246 +.017 .229 3500 ---- .242B ---- .242B .239 +.016 .223 134 3525 ---- .235B ---- .235B .233 +.017 .216 3550 ---- .228B ---- .228B .226 +.015 .211 3575 ---- .222B ---- .222B .220 +.015 .205 3600 ---- .216B ---- .216B .214 +.015 .199 3625 ---- .210B ---- .210B .208 +.014 .194 3650 ---- .204B ---- .204B .203 +.014 .189 3675 ---- .198B ---- .198B .197 +.013 .184 3700 ---- .193B ---- .193B .192 +.012 .180 3725 ---- .187B ---- .187B .187 +.012 .175 3750 ---- .182B ---- .182B .183 +.012 .171 3775 ---- .177B ---- .177B .178 +.011 .167 3800 ---- .173B ---- .173B .174 +.012 .162 3825 ---- .168B ---- .168B .169 +.010 .159 3850 ---- .164B ---- .164B .165 +.010 .155 3875 ---- .160B ---- .160B .161 +.010 .151 3900 ---- .156B ---- .156B .158 +.010 .148 190 3925 ---- .152B ---- .152B .154 +.010 .144 3950 ---- .148B ---- .148B .150 +.009 .141 3975 ---- .144B ---- .144B .147 +.009 .138 4000 ---- .141B ---- .141B .143 +.008 .135 363 4025 ---- .137B ---- .137B .140 +.009 .131 10 4050 ---- .134B ---- .134B .137 +.008 .129 4075 ---- .131B ---- .131B .134 +.008 .126 1 4500 ---- ---- ---- ---- .095 +.006 .089 20 5000 ---- ---- ---- ---- .067 +.004 .063 102 6000 ---- ---- ---- ---- .038 +.001 .037 29 7000 ---- ---- ---- ---- .024 UNCH .024 15 725 ---- ---- ---- ---- 14.504 +.368 14.136 750 ---- ---- ---- ---- 14.254 +.368 13.886 775 ---- ---- ---- ---- 14.004 +.368 13.636 800 ---- ---- ---- ---- 13.754 +.368 13.386 8000 ---- ---- ---- ---- .018 +.001 .017 825 ---- ---- ---- ---- 13.504 +.368 13.136 850 ---- ---- ---- ---- 13.254 +.368 12.886 875 ---- ---- ---- ---- 13.004 +.368 12.636 900 ---- ---- ---- ---- 12.754 +.368 12.386 9000 ---- ---- ---- ---- .016 UNCH .016 925 ---- ---- ---- ---- 12.504 +.368 12.136 950 ---- ---- ---- ---- 12.254 +.368 11.886 975 ---- ---- ---- ---- 12.004 +.368 11.636 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 11.949 +.397 11.552 10000 ---- ---- ---- ---- .027 UNCH .027 1025 ---- ---- ---- ---- 11.699 +.397 11.302 1050 ---- ---- ---- ---- 11.449 +.397 11.052 1075 ---- ---- ---- ---- 11.199 +.397 10.802 1100 ---- ---- ---- ---- 10.949 +.397 10.552 1125 ---- ---- ---- ---- 10.699 +.397 10.302 1150 ---- ---- ---- ---- 10.449 +.397 10.052 1175 ---- ---- ---- ---- 10.199 +.397 9.802 1200 ---- ---- ---- ---- 9.950 +.397 9.553 1225 ---- ---- ---- ---- 9.702 +.396 9.306 1250 ---- ---- ---- ---- 9.455 +.395 9.060 1275 ---- ---- ---- ---- 9.210 +.394 8.816 1300 ---- ---- ---- ---- 8.967 +.393 8.574 1325 ---- ---- ---- ---- 8.725 +.391 8.334 1350 ---- ---- ---- ---- 8.485 +.390 8.095 1375 ---- ---- ---- ---- 8.247 +.388 7.859 1400 ---- 7.986B ---- 7.983B 8.011 +.387 7.624 1425 ---- 7.875B ---- 7.875B 7.777 +.385 7.392 1450 ---- 7.642B ---- 7.642B 7.545 +.382 7.163 1475 ---- 7.411B ---- 7.411B 7.315 +.379 6.936 1500 ---- 7.183B ---- 7.183B 7.088 +.376 6.712 1525 ---- 6.957B ---- 6.957B 6.863 +.373 6.490 1550 ---- 6.734B ---- 6.734B 6.642 +.370 6.272 1575 ---- 6.514B ---- 6.514B 6.423 +.367 6.056 1600 ---- 6.297B ---- 6.297B 6.207 +.363 5.844 1625 ---- 6.082B ---- 6.082B 5.994 +.359 5.635 1650 ---- 5.872B ---- 5.872B 5.784 +.354 5.430 1 1675 ---- 5.664B ---- 5.664B 5.578 +.350 5.228 1700 ---- 5.460B ---- 5.460B 5.375 +.344 5.031 1 1725 ---- 5.260B ---- 5.260B 5.177 +.340 4.837 2 1750 ---- 5.063B ---- 5.063B 4.982 +.334 4.648 1 1775 ---- 4.871B ---- 4.871B 4.791 +.328 4.463 1800 ---- 4.683B ---- 4.683B 4.605 +.322 4.283 1825 ---- 4.499B ---- 4.499B 4.424 +.316 4.108 1850 ---- 4.320B ---- 4.320B 4.246 +.308 3.938 1875 ---- 4.145B ---- 4.145B 4.074 +.300 3.774 1900 ---- 3.975B ---- 3.975B 3.907 +.293 3.614 1925 ---- 3.811B ---- 3.811B 3.745 +.285 3.460 1950 ---- 3.651B ---- 3.651B 3.588 +.277 3.311 1975 ---- 3.497B ---- 3.497B 3.436 +.269 3.167 1 2000 ---- 3.349B ---- 3.349B 3.289 +.260 3.029 1 2025 ---- 3.206B ---- 3.206B 3.148 +.251 2.897 2050 ---- 3.068B ---- 3.068B 3.012 +.242 2.770 2075 ---- 2.936B ---- 2.936B 2.881 +.233 2.648 2100 ---- 2.810B ---- 2.810B 2.756 +.225 2.531 2125 ---- 2.688B ---- 2.688B 2.636 +.216 2.420 2150 ---- 2.572B ---- 2.572B 2.521 +.207 2.314 2175 ---- 2.461B ---- 2.461B 2.411 +.199 2.212 2200 ---- 2.355B ---- 2.355B 2.307 +.191 2.116 2225 ---- 2.254B ---- 2.254B 2.207 +.183 2.024 2250 ---- 2.158B ---- 2.158B 2.113 +.176 1.937 2275 ---- 2.066B ---- 2.066B 2.023 +.168 1.855 2300 ---- 1.978B ---- 1.978B 1.937 +.161 1.776 2325 ---- 1.895B ---- 1.895B 1.856 +.154 1.702 2350 ---- 1.816B ---- 1.816B 1.779 +.148 1.631 2375 ---- 1.740B ---- 1.740B 1.706 +.142 1.564 2400 ---- 1.669B ---- 1.669B 1.636 +.135 1.501 125 2425 ---- 1.601B ---- 1.601B 1.571 +.131 1.440 2450 ---- 1.536B ---- 1.536B 1.508 +.125 1.383 2475 ---- 1.474B ---- 1.474B 1.449 +.120 1.329 2500 ---- 1.416B ---- 1.416B 1.392 +.114 1.278 2525 ---- 1.361B ---- 1.361B 1.339 +.110 1.229 2550 ---- 1.308B ---- 1.308B 1.288 +.106 1.182 2575 ---- 1.258B ---- 1.258B 1.240 +.102 1.138 2600 ---- 1.210B ---- 1.210B 1.193 +.097 1.096 2625 ---- 1.165B ---- 1.165B 1.150 +.094 1.056 2650 ---- 1.122B ---- 1.122B 1.108 +.090 1.018 2675 ---- 1.081B ---- 1.081B 1.068 +.087 .981 2700 ---- 1.048B ---- 1.048B 1.030 +.083 .947 325 2725 ---- 1.011B ---- 1.011B .994 +.080 .914 2750 ---- .975B ---- .975B .959 +.076 .883 2775 ---- .942B ---- .942B .926 +.073 .853 2800 ---- .910B ---- .910B .895 +.071 .824 2825 ---- .880B ---- .880B .866 +.069 .797 2850 ---- .851B ---- .851B .837 +.065 .772 16 16 2875 ---- .823B ---- .823B .810 +.063 .747 2900 ---- .797B ---- .797B .785 +.062 .723 2925 ---- .772B ---- .772B .760 +.059 .701 2950 ---- .748B ---- .748B .737 +.057 .680 2975 ---- .725B ---- .725B .715 +.056 .659 12 3000 ---- .703B ---- .703B .693 +.053 .640 19 3025 ---- .682B ---- .682B .673 +.052 .621 3050 ---- .662B ---- .662B .653 +.050 .603 3075 ---- .642B ---- .642B .635 +.049 .586 3100 ---- .624B ---- .624B .617 +.047 .570 3125 ---- .606B ---- .606B .599 +.045 .554 3150 ---- .589B ---- .589B .583 +.044 .539 8 3175 ---- .572B ---- .572B .567 +.043 .524 3200 ---- .557B ---- .557B .551 +.041 .510 3225 ---- .541B ---- .541B .537 +.041 .496 3250 ---- .527B ---- .527B .522 +.039 .483 12 3275 ---- .513B ---- .513B .509 +.038 .471 3500 ---- .406B ---- .406B .405 +.029 .376 125 4000 ---- .256B ---- .256B .261 +.017 .244 100 4500 ---- .172B ---- .172B .181 +.011 .170 5000 ---- ---- ---- ---- .132 +.008 .124 31 6000 ---- ---- ---- ---- .079 +.005 .074 7000 ---- ---- ---- ---- .052 +.003 .049 50 8000 ---- ---- ---- ---- .037 +.001 .036 825 ---- ---- ---- ---- 13.699 +.397 13.302 850 ---- ---- ---- ---- 13.449 +.397 13.052 875 ---- ---- ---- ---- 13.199 +.397 12.802 900 ---- ---- ---- ---- 12.949 +.397 12.552 9000 ---- ---- ---- ---- .030 +.001 .029 925 ---- ---- ---- ---- 12.699 +.397 12.302 950 ---- ---- ---- ---- 12.449 +.397 12.052 975 ---- ---- ---- ---- 12.199 +.397 11.802 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.258 +.407 11.851 10000 ---- ---- ---- ---- .125 +.063 .062 5 1025 ---- ---- ---- ---- 12.008 +.407 11.601 1050 ---- ---- ---- ---- 11.758 +.407 11.351 1075 ---- ---- ---- ---- 11.508 +.407 11.101 1100 ---- ---- ---- ---- 11.258 +.407 10.851 1125 ---- ---- ---- ---- 11.008 +.407 10.601 1150 ---- ---- ---- ---- 10.758 +.406 10.352 1175 ---- ---- ---- ---- 10.508 +.403 10.105 1200 ---- ---- ---- ---- 10.258 +.398 9.860 1225 ---- ---- ---- ---- 10.011 +.392 9.619 1250 ---- ---- ---- ---- 9.766 +.386 9.380 1275 ---- ---- ---- ---- 9.524 +.380 9.144 1300 ---- ---- ---- ---- 9.284 +.374 8.910 1325 ---- ---- ---- ---- 9.047 +.369 8.678 1350 ---- ---- ---- ---- 8.813 +.364 8.449 1375 ---- ---- ---- ---- 8.580 +.357 8.223 1400 ---- ---- ---- ---- 8.351 +.352 7.999 1425 ---- ---- ---- ---- 8.123 +.345 7.778 1450 ---- ---- ---- ---- 7.899 +.340 7.559 1475 ---- ---- ---- ---- 7.676 +.334 7.342 1500 ---- ---- ---- ---- 7.456 +.327 7.129 1525 ---- ---- ---- ---- 7.239 +.322 6.917 1550 ---- ---- ---- ---- 7.024 +.315 6.709 1575 ---- ---- ---- ---- 6.812 +.310 6.502 1600 ---- ---- ---- ---- 6.603 +.304 6.299 1625 ---- ---- ---- ---- 6.397 +.299 6.098 1650 ---- ---- ---- ---- 6.194 +.295 5.899 1675 ---- ---- ---- ---- 5.995 +.292 5.703 1700 ---- ---- ---- ---- 5.799 +.289 5.510 1725 ---- ---- ---- ---- 5.608 +.289 5.319 1750 ---- ---- ---- ---- 5.421 +.290 5.131 1775 ---- ---- ---- ---- 5.238 +.293 4.945 1800 ---- ---- ---- ---- 5.060 +.297 4.763 1825 ---- ---- ---- ---- 4.887 +.303 4.584 1850 ---- ---- ---- ---- 4.718 +.307 4.411 1875 ---- ---- ---- ---- 4.555 +.310 4.245 2 1900 ---- ---- ---- ---- 4.395 +.310 4.085 1 1925 ---- ---- ---- ---- 4.241 +.310 3.931 2 1950 ---- ---- ---- ---- 4.091 +.307 3.784 4 1975 ---- ---- ---- ---- 3.946 +.303 3.643 2000 ---- ---- ---- ---- 3.806 +.298 3.508 2025 ---- ---- ---- ---- 3.670 +.291 3.379 2050 ---- ---- ---- ---- 3.540 +.284 3.256 2075 ---- ---- ---- ---- 3.414 +.275 3.139 2100 ---- ---- ---- ---- 3.292 +.265 3.027 2125 ---- ---- ---- ---- 3.175 +.256 2.919 2150 ---- ---- ---- ---- 3.063 +.246 2.817 2175 ---- 2.909B ---- ---- 2.954 +.236 2.718 1 2200 ---- ---- ---- ---- 2.850 +.227 2.623 1 2225 ---- 2.703B ---- ---- 2.751 +.219 2.532 2250 ---- ---- ---- ---- 2.655 +.211 2.444 2275 ---- ---- ---- ---- 2.563 +.203 2.360 1 2300 ---- ---- ---- ---- 2.475 +.195 2.280 2325 ---- ---- ---- ---- 2.391 +.189 2.202 2350 ---- ---- ---- ---- 2.310 +.183 2.127 2375 ---- ---- ---- ---- 2.233 +.177 2.056 2400 ---- 2.105B ---- ---- 2.158 +.171 1.987 2425 ---- ---- ---- ---- 2.087 +.166 1.921 2450 ---- ---- ---- ---- 2.019 +.161 1.858 2475 ---- ---- ---- ---- 1.954 +.157 1.797 2500 ---- ---- ---- ---- 1.892 +.153 1.739 6 2525 ---- ---- ---- ---- 1.832 +.149 1.683 8 2550 ---- ---- ---- ---- 1.775 +.146 1.629 1 2575 ---- ---- ---- ---- 1.720 +.143 1.577 2600 ---- 1.604B ---- ---- 1.667 +.140 1.527 2625 ---- ---- ---- ---- 1.616 +.136 1.480 2650 ---- ---- ---- ---- 1.568 +.134 1.434 150 2675 ---- ---- ---- ---- 1.521 +.131 1.390 2700 ---- ---- ---- ---- 1.476 +.129 1.347 1 2725 ---- ---- ---- ---- 1.433 +.127 1.306 2750 ---- ---- ---- ---- 1.392 +.125 1.267 1 2775 ---- ---- ---- ---- 1.352 +.123 1.229 2800 ---- ---- ---- ---- 1.314 +.121 1.193 3 2825 ---- ---- ---- ---- 1.278 +.120 1.158 2850 ---- ---- ---- ---- 1.242 +.117 1.125 2875 ---- ---- ---- ---- 1.208 +.116 1.092 2900 ---- ---- ---- ---- 1.175 +.114 1.061 2925 ---- ---- ---- ---- 1.144 +.113 1.031 2950 ---- ---- ---- ---- 1.114 +.112 1.002 2975 ---- ---- ---- ---- 1.084 +.110 .974 3000 ---- .982B ---- .972B 1.056 +.109 .947 235 3025 ---- ---- ---- ---- 1.029 +.108 .921 3050 ---- ---- ---- ---- 1.002 +.106 .896 3075 ---- ---- ---- ---- .977 +.105 .872 3100 ---- ---- ---- ---- .952 +.103 .849 1 3125 ---- ---- ---- ---- .929 +.102 .827 3150 ---- ---- ---- ---- .906 +.101 .805 3175 ---- ---- ---- ---- .884 +.100 .784 3200 ---- ---- ---- ---- .862 +.098 .764 3225 ---- ---- ---- ---- .841 +.097 .744 3250 ---- ---- ---- ---- .821 +.096 .725 3275 ---- ---- ---- ---- .802 +.095 .707 3300 ---- ---- ---- ---- .783 +.094 .689 26 3325 ---- ---- ---- ---- .765 +.093 .672 3350 ---- ---- ---- ---- .748 +.092 .656 3375 ---- ---- ---- ---- .731 +.091 .640 3400 ---- ---- ---- ---- .714 +.089 .625 3425 ---- ---- ---- ---- .698 +.088 .610 3450 ---- ---- ---- ---- .683 +.088 .595 3475 ---- ---- ---- ---- .668 +.087 .581 3500 ---- ---- ---- ---- .653 +.085 .568 70 3525 ---- ---- ---- ---- .639 +.085 .554 3550 ---- ---- ---- ---- .626 +.084 .542 3575 ---- ---- ---- ---- .612 +.083 .529 3600 ---- ---- ---- ---- .599 +.082 .517 3625 ---- ---- ---- ---- .587 +.081 .506 3650 ---- ---- ---- ---- .575 +.080 .495 2 3675 ---- ---- ---- ---- .563 +.079 .484 3700 ---- ---- ---- ---- .552 +.079 .473 3725 ---- ---- ---- ---- .541 +.078 .463 3750 ---- ---- ---- ---- .530 +.077 .453 3775 ---- ---- ---- ---- .520 +.077 .443 3800 ---- ---- ---- ---- .510 +.076 .434 3825 ---- ---- ---- ---- .500 +.075 .425 3850 ---- ---- ---- ---- .490 +.074 .416 3875 ---- ---- ---- ---- .481 +.074 .407 3900 ---- ---- ---- ---- .472 +.073 .399 3925 ---- ---- ---- ---- .463 +.072 .391 3950 ---- ---- ---- ---- .455 +.072 .383 3975 ---- ---- ---- ---- .447 +.072 .375 4000 ---- ---- ---- ---- .439 +.071 .368 112 4025 ---- ---- ---- ---- .431 +.071 .360 4050 ---- ---- ---- ---- .423 +.070 .353 4075 ---- ---- ---- ---- .416 +.070 .346 4500 ---- ---- ---- ---- .316 +.063 .253 1 5000 ---- ---- ---- ---- .244 +.060 .184 49 6000 ---- ---- ---- ---- .174 +.060 .114 7000 ---- ---- ---- ---- .147 +.063 .084 3 725 ---- ---- ---- ---- 15.008 +.407 14.601 750 ---- ---- ---- ---- 14.758 +.407 14.351 775 ---- ---- ---- ---- 14.508 +.407 14.101 800 ---- ---- ---- ---- 14.258 +.407 13.851 8000 ---- ---- ---- ---- .136 +.066 .070 825 ---- ---- ---- ---- 14.008 +.407 13.601 850 ---- ---- ---- ---- 13.758 +.407 13.351 875 ---- ---- ---- ---- 13.508 +.407 13.101 900 ---- ---- ---- ---- 13.258 +.407 12.851 9000 ---- ---- ---- ---- .130 +.067 .063 925 ---- ---- ---- ---- 13.008 +.407 12.601 950 ---- ---- ---- ---- 12.758 +.407 12.351 975 ---- ---- ---- ---- 12.508 +.407 12.101 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.681 +.406 12.275 1025 ---- ---- ---- ---- 12.433 +.405 12.028 1050 ---- ---- ---- ---- 12.185 +.402 11.783 1075 ---- ---- ---- ---- 11.939 +.400 11.539 1100 ---- ---- ---- ---- 11.694 +.398 11.296 1125 ---- ---- ---- ---- 11.450 +.396 11.054 1150 ---- ---- ---- ---- 11.207 +.394 10.813 1175 ---- ---- ---- ---- 10.966 +.393 10.573 1200 ---- ---- ---- ---- 10.725 +.390 10.335 1225 ---- ---- ---- ---- 10.486 +.389 10.097 1250 ---- ---- ---- ---- 10.248 +.386 9.862 1275 ---- ---- ---- ---- 10.011 +.384 9.627 1300 ---- ---- ---- ---- 9.776 +.382 9.394 1325 ---- ---- ---- ---- 9.542 +.379 9.163 1350 ---- ---- ---- ---- 9.310 +.377 8.933 1375 ---- ---- ---- ---- 9.080 +.374 8.706 1400 ---- ---- ---- ---- 8.852 +.372 8.480 1425 ---- ---- ---- ---- 8.625 +.368 8.257 1450 ---- ---- ---- ---- 8.402 +.366 8.036 1475 ---- ---- ---- ---- 8.180 +.362 7.818 1500 ---- ---- ---- ---- 7.962 +.359 7.603 1525 ---- ---- ---- ---- 7.746 +.356 7.390 1550 ---- ---- ---- ---- 7.534 +.353 7.181 1575 ---- ---- ---- ---- 7.325 +.349 6.976 1600 ---- ---- ---- ---- 7.119 +.344 6.775 1625 ---- ---- ---- ---- 6.918 +.341 6.577 1650 ---- ---- ---- ---- 6.721 +.336 6.385 1675 ---- ---- ---- ---- 6.529 +.332 6.197 1700 ---- ---- ---- ---- 6.342 +.328 6.014 1725 ---- ---- ---- ---- 6.160 +.324 5.836 1750 ---- ---- ---- ---- 5.983 +.319 5.664 1775 ---- ---- ---- ---- 5.811 +.314 5.497 1800 ---- ---- ---- ---- 5.646 +.310 5.336 1825 ---- ---- ---- ---- 5.486 +.305 5.181 1850 ---- ---- ---- ---- 5.332 +.299 5.033 1875 ---- ---- ---- ---- 5.185 +.295 4.890 1900 ---- ---- ---- ---- 5.043 +.289 4.754 1925 ---- ---- ---- ---- 4.909 +.285 4.624 1950 ---- ---- ---- ---- 4.780 +.279 4.501 1975 ---- ---- ---- ---- 4.658 +.274 4.384 2000 ---- ---- ---- ---- 4.543 +.269 4.274 2025 ---- ---- ---- ---- 4.434 +.265 4.169 2050 ---- ---- ---- ---- 4.330 +.259 4.071 2075 ---- ---- ---- ---- 4.233 +.255 3.978 2100 ---- ---- ---- ---- 4.141 +.250 3.891 2125 ---- ---- ---- ---- 4.054 +.246 3.808 2150 ---- ---- ---- ---- 3.972 +.241 3.731 2175 ---- ---- ---- ---- 3.895 +.237 3.658 2200 ---- ---- ---- ---- 3.822 +.233 3.589 2225 ---- ---- ---- ---- 3.752 +.229 3.523 2250 ---- ---- ---- ---- 3.687 +.225 3.462 2275 ---- ---- ---- ---- 3.624 +.221 3.403 2300 ---- ---- ---- ---- 3.565 +.218 3.347 2325 ---- ---- ---- ---- 3.508 +.215 3.293 2350 ---- ---- ---- ---- 3.453 +.211 3.242 2375 ---- ---- ---- ---- 3.400 +.208 3.192 2400 ---- ---- ---- ---- 3.348 +.204 3.144 2425 ---- ---- ---- ---- 3.298 +.201 3.097 2450 ---- ---- ---- ---- 3.248 +.198 3.050 2475 ---- ---- ---- ---- 3.199 +.195 3.004 2500 ---- ---- ---- ---- 3.150 +.192 2.958 2525 ---- ---- ---- ---- 3.101 +.189 2.912 2550 ---- ---- ---- ---- 3.052 +.187 2.865 2575 ---- ---- ---- ---- 3.003 +.184 2.819 2600 ---- ---- ---- ---- 2.954 +.181 2.773 2625 ---- ---- ---- ---- 2.905 +.179 2.726 2650 ---- ---- ---- ---- 2.856 +.176 2.680 2675 ---- ---- ---- ---- 2.808 +.173 2.635 2700 ---- ---- ---- ---- 2.760 +.170 2.590 2725 ---- ---- ---- ---- 2.713 +.168 2.545 2750 ---- ---- ---- ---- 2.667 +.166 2.501 2775 ---- ---- ---- ---- 2.621 +.163 2.458 2800 ---- ---- ---- ---- 2.576 +.160 2.416 2825 ---- ---- ---- ---- 2.533 +.158 2.375 2850 ---- ---- ---- ---- 2.490 +.156 2.334 2875 ---- ---- ---- ---- 2.449 +.154 2.295 2900 ---- ---- ---- ---- 2.409 +.151 2.258 2925 ---- ---- ---- ---- 2.371 +.149 2.222 2950 ---- ---- ---- ---- 2.334 +.147 2.187 2975 ---- ---- ---- ---- 2.299 +.145 2.154 3000 ---- ---- ---- ---- 2.265 +.143 2.122 3025 ---- ---- ---- ---- 2.234 +.141 2.093 3050 ---- ---- ---- ---- 2.205 +.140 2.065 3075 ---- ---- ---- ---- 2.177 +.137 2.040 3100 ---- ---- ---- ---- 2.152 +.136 2.016 3125 ---- ---- ---- ---- 2.128 +.134 1.994 3150 ---- ---- ---- ---- 2.106 +.133 1.973 3175 ---- ---- ---- ---- 2.086 +.131 1.955 3200 ---- ---- ---- ---- 2.067 +.130 1.937 3225 ---- ---- ---- ---- 2.050 +.129 1.921 3250 ---- ---- ---- ---- 2.034 +.127 1.907 3275 ---- ---- ---- ---- 2.019 +.126 1.893 3300 ---- ---- ---- ---- 2.006 +.126 1.880 3325 ---- ---- ---- ---- 1.993 +.124 1.869 3350 ---- ---- ---- ---- 1.981 +.123 1.858 3375 ---- ---- ---- ---- 1.970 +.122 1.848 3400 ---- ---- ---- ---- 1.959 +.121 1.838 3425 ---- ---- ---- ---- 1.950 +.120 1.830 3450 ---- ---- ---- ---- 1.940 +.119 1.821 3475 ---- ---- ---- ---- 1.932 +.119 1.813 3500 ---- ---- ---- ---- 1.923 +.117 1.806 3525 ---- ---- ---- ---- 1.915 +.117 1.798 3550 ---- ---- ---- ---- 1.907 +.116 1.791 3575 ---- ---- ---- ---- 1.899 +.115 1.784 3600 ---- ---- ---- ---- 1.890 +.114 1.776 3625 ---- ---- ---- ---- 1.882 +.113 1.769 3650 ---- ---- ---- ---- 1.874 +.113 1.761 3675 ---- ---- ---- ---- 1.865 +.111 1.754 3700 ---- ---- ---- ---- 1.857 +.111 1.746 3725 ---- ---- ---- ---- 1.848 +.111 1.737 3750 ---- ---- ---- ---- 1.839 +.110 1.729 3775 ---- ---- ---- ---- 1.830 +.109 1.721 3800 ---- ---- ---- ---- 1.820 +.108 1.712 3825 ---- ---- ---- ---- 1.811 +.107 1.704 3850 ---- ---- ---- ---- 1.802 +.106 1.696 3875 ---- ---- ---- ---- 1.793 +.106 1.687 3900 ---- ---- ---- ---- 1.784 +.105 1.679 3925 ---- ---- ---- ---- 1.776 +.105 1.671 3950 ---- ---- ---- ---- 1.767 +.104 1.663 3975 ---- ---- ---- ---- 1.759 +.103 1.656 4000 ---- ---- ---- ---- 1.751 +.103 1.648 4025 ---- ---- ---- ---- 1.743 +.102 1.641 4050 ---- ---- ---- ---- 1.736 +.101 1.635 4075 ---- ---- ---- ---- 1.729 +.101 1.628 4100 ---- ---- ---- ---- 1.722 +.100 1.622 725 ---- ---- ---- ---- 15.431 +.409 15.022 750 ---- ---- ---- ---- 15.181 +.409 14.772 775 ---- ---- ---- ---- 14.931 +.409 14.522 800 ---- ---- ---- ---- 14.681 +.409 14.272 825 ---- ---- ---- ---- 14.431 +.409 14.022 850 ---- ---- ---- ---- 14.181 +.409 13.772 875 ---- ---- ---- ---- 13.931 +.409 13.522 900 ---- ---- ---- ---- 13.681 +.409 13.272 925 ---- ---- ---- ---- 13.431 +.409 13.022 950 ---- ---- ---- ---- 13.181 +.409 12.772 975 ---- ---- ---- ---- 12.931 +.408 12.523 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.170 +.392 12.778 1025 ---- ---- ---- ---- 12.933 +.390 12.543 1050 ---- ---- ---- ---- 12.698 +.388 12.310 1075 ---- ---- ---- ---- 12.464 +.386 12.078 1100 ---- ---- ---- ---- 12.231 +.384 11.847 1125 ---- ---- ---- ---- 11.999 +.381 11.618 1150 ---- ---- ---- ---- 11.769 +.380 11.389 1175 ---- ---- ---- ---- 11.539 +.377 11.162 1200 ---- ---- ---- ---- 11.311 +.375 10.936 1225 ---- ---- ---- ---- 11.084 +.373 10.711 1250 ---- ---- ---- ---- 10.859 +.371 10.488 1275 ---- ---- ---- ---- 10.635 +.369 10.266 1300 ---- ---- ---- ---- 10.412 +.366 10.046 1325 ---- ---- ---- ---- 10.191 +.364 9.827 1350 ---- ---- ---- ---- 9.971 +.361 9.610 1375 ---- ---- ---- ---- 9.753 +.359 9.394 1400 ---- ---- ---- ---- 9.537 +.356 9.181 1425 ---- ---- ---- ---- 9.323 +.354 8.969 1450 ---- ---- ---- ---- 9.111 +.351 8.760 1475 ---- ---- ---- ---- 8.902 +.349 8.553 1500 ---- ---- ---- ---- 8.694 +.345 8.349 1525 ---- ---- ---- ---- 8.490 +.343 8.147 1550 ---- ---- ---- ---- 8.288 +.339 7.949 1575 ---- ---- ---- ---- 8.089 +.336 7.753 1600 ---- ---- ---- ---- 7.893 +.333 7.560 1625 ---- ---- ---- ---- 7.701 +.330 7.371 1650 ---- ---- ---- ---- 7.512 +.326 7.186 1675 ---- ---- ---- ---- 7.327 +.323 7.004 1700 ---- ---- ---- ---- 7.146 +.319 6.827 1725 ---- ---- ---- ---- 6.969 +.315 6.654 1750 ---- ---- ---- ---- 6.797 +.312 6.485 1775 ---- ---- ---- ---- 6.629 +.308 6.321 1800 ---- ---- ---- ---- 6.465 +.304 6.161 1825 ---- ---- ---- ---- 6.306 +.300 6.006 1850 ---- ---- ---- ---- 6.151 +.296 5.855 1875 ---- ---- ---- ---- 6.002 +.293 5.709 1900 ---- ---- ---- ---- 5.857 +.289 5.568 1925 ---- ---- ---- ---- 5.716 +.284 5.432 1950 ---- ---- ---- ---- 5.581 +.280 5.301 1975 ---- ---- ---- ---- 5.450 +.276 5.174 2000 ---- ---- ---- ---- 5.324 +.272 5.052 2025 ---- ---- ---- ---- 5.202 +.267 4.935 2050 ---- ---- ---- ---- 5.086 +.264 4.822 2075 ---- ---- ---- ---- 4.974 +.260 4.714 2100 ---- ---- ---- ---- 4.866 +.256 4.610 2125 ---- ---- ---- ---- 4.763 +.252 4.511 2150 ---- ---- ---- ---- 4.665 +.248 4.417 2175 ---- ---- ---- ---- 4.571 +.245 4.326 2200 ---- ---- ---- ---- 4.481 +.241 4.240 2225 ---- ---- ---- ---- 4.395 +.238 4.157 2250 ---- ---- ---- ---- 4.313 +.234 4.079 2275 ---- ---- ---- ---- 4.235 +.231 4.004 2300 ---- ---- ---- ---- 4.160 +.227 3.933 2325 ---- ---- ---- ---- 4.089 +.223 3.866 2350 ---- ---- ---- ---- 4.022 +.221 3.801 2375 ---- ---- ---- ---- 3.958 +.217 3.741 2400 ---- ---- ---- ---- 3.897 +.214 3.683 2425 ---- ---- ---- ---- 3.839 +.211 3.628 2450 ---- ---- ---- ---- 3.784 +.208 3.576 2475 ---- ---- ---- ---- 3.733 +.206 3.527 2500 ---- ---- ---- ---- 3.683 +.203 3.480 2525 ---- ---- ---- ---- 3.637 +.201 3.436 2550 ---- ---- ---- ---- 3.593 +.198 3.395 2575 ---- ---- ---- ---- 3.551 +.195 3.356 2600 ---- ---- ---- ---- 3.512 +.193 3.319 2625 ---- ---- ---- ---- 3.475 +.191 3.284 2650 ---- ---- ---- ---- 3.440 +.189 3.251 2675 ---- ---- ---- ---- 3.407 +.187 3.220 2700 ---- ---- ---- ---- 3.375 +.184 3.191 2725 ---- ---- ---- ---- 3.346 +.183 3.163 2750 ---- ---- ---- ---- 3.318 +.181 3.137 2775 ---- ---- ---- ---- 3.292 +.179 3.113 2800 ---- ---- ---- ---- 3.267 +.177 3.090 2825 ---- ---- ---- ---- 3.243 +.175 3.068 2850 ---- ---- ---- ---- 3.221 +.174 3.047 2875 ---- ---- ---- ---- 3.200 +.172 3.028 2900 ---- ---- ---- ---- 3.180 +.170 3.010 2925 ---- ---- ---- ---- 3.161 +.169 2.992 2950 ---- ---- ---- ---- 3.143 +.167 2.976 2975 ---- ---- ---- ---- 3.126 +.166 2.960 3000 ---- ---- ---- ---- 3.110 +.165 2.945 3025 ---- ---- ---- ---- 3.094 +.163 2.931 3050 ---- ---- ---- ---- 3.079 +.162 2.917 3075 ---- ---- ---- ---- 3.065 +.162 2.903 3100 ---- ---- ---- ---- 3.051 +.160 2.891 3125 ---- ---- ---- ---- 3.037 +.159 2.878 3150 ---- ---- ---- ---- 3.024 +.158 2.866 3175 ---- ---- ---- ---- 3.011 +.157 2.854 3200 ---- ---- ---- ---- 2.998 +.155 2.843 3225 ---- ---- ---- ---- 2.986 +.155 2.831 3250 ---- ---- ---- ---- 2.974 +.154 2.820 3275 ---- ---- ---- ---- 2.962 +.152 2.810 3300 ---- ---- ---- ---- 2.951 +.151 2.800 3325 ---- ---- ---- ---- 2.940 +.150 2.790 3350 ---- ---- ---- ---- 2.930 +.150 2.780 3375 ---- ---- ---- ---- 2.919 +.148 2.771 3400 ---- ---- ---- ---- 2.909 +.147 2.762 3425 ---- ---- ---- ---- 2.900 +.147 2.753 3450 ---- ---- ---- ---- 2.890 +.146 2.744 3475 ---- ---- ---- ---- 2.881 +.145 2.736 3500 ---- ---- ---- ---- 2.873 +.145 2.728 3525 ---- ---- ---- ---- 2.864 +.144 2.720 3550 ---- ---- ---- ---- 2.856 +.143 2.713 3575 ---- ---- ---- ---- 2.848 +.142 2.706 3600 ---- ---- ---- ---- 2.841 +.142 2.699 3625 ---- ---- ---- ---- 2.834 +.141 2.693 3650 ---- ---- ---- ---- 2.827 +.140 2.687 3675 ---- ---- ---- ---- 2.820 +.139 2.681 3700 ---- ---- ---- ---- 2.814 +.139 2.675 3725 ---- ---- ---- ---- 2.808 +.138 2.670 3750 ---- ---- ---- ---- 2.802 +.137 2.665 3775 ---- ---- ---- ---- 2.797 +.137 2.660 3800 ---- ---- ---- ---- 2.792 +.136 2.656 3825 ---- ---- ---- ---- 2.788 +.136 2.652 3850 ---- ---- ---- ---- 2.783 +.135 2.648 3875 ---- ---- ---- ---- 2.779 +.134 2.645 3900 ---- ---- ---- ---- 2.776 +.135 2.641 3925 ---- ---- ---- ---- 2.772 +.133 2.639 3950 ---- ---- ---- ---- 2.770 +.134 2.636 3975 ---- ---- ---- ---- 2.767 +.133 2.634 4000 ---- ---- ---- ---- 2.765 +.133 2.632 4025 ---- ---- ---- ---- 2.763 +.132 2.631 4050 ---- ---- ---- ---- 2.761 +.132 2.629 4075 ---- ---- ---- ---- 2.759 +.131 2.628 4100 ---- ---- ---- ---- 2.758 +.131 2.627 725 ---- ---- ---- ---- 15.863 +.409 15.454 750 ---- ---- ---- ---- 15.613 +.409 15.204 775 ---- ---- ---- ---- 15.363 +.409 14.954 800 ---- ---- ---- ---- 15.113 +.408 14.705 825 ---- ---- ---- ---- 14.864 +.406 14.458 850 ---- ---- ---- ---- 14.617 +.404 14.213 875 ---- ---- ---- ---- 14.372 +.402 13.970 900 ---- ---- ---- ---- 14.128 +.399 13.729 925 ---- ---- ---- ---- 13.887 +.398 13.489 950 ---- ---- ---- ---- 13.646 +.396 13.250 975 ---- ---- ---- ---- 13.407 +.394 13.013 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.276 +.409 12.867 1025 ---- ---- ---- ---- 13.026 +.409 12.617 1050 ---- ---- ---- ---- 12.776 +.409 12.367 1075 ---- ---- ---- ---- 12.527 +.406 12.121 1100 ---- ---- ---- ---- 12.281 +.401 11.880 1125 ---- ---- ---- ---- 12.041 +.397 11.644 1150 ---- ---- ---- ---- 11.805 +.393 11.412 1175 ---- ---- ---- ---- 11.574 +.390 11.184 1200 ---- ---- ---- ---- 11.347 +.386 10.961 1225 ---- ---- ---- ---- 11.124 +.382 10.742 1250 ---- ---- ---- ---- 10.905 +.379 10.526 1275 ---- ---- ---- ---- 10.689 +.374 10.315 1300 ---- ---- ---- ---- 10.478 +.371 10.107 1325 ---- ---- ---- ---- 10.270 +.368 9.902 1350 ---- ---- ---- ---- 10.065 +.364 9.701 1375 ---- ---- ---- ---- 9.864 +.360 9.504 1400 ---- ---- ---- ---- 9.666 +.357 9.309 1425 ---- ---- ---- ---- 9.472 +.354 9.118 1450 ---- ---- ---- ---- 9.280 +.350 8.930 1475 ---- ---- ---- ---- 9.092 +.346 8.746 1500 ---- ---- ---- ---- 8.907 +.343 8.564 1525 ---- ---- ---- ---- 8.724 +.339 8.385 1550 ---- ---- ---- ---- 8.545 +.336 8.209 1575 ---- ---- ---- ---- 8.369 +.332 8.037 1600 ---- ---- ---- ---- 8.195 +.329 7.866 1625 ---- ---- ---- ---- 8.024 +.325 7.699 1650 ---- ---- ---- ---- 7.856 +.321 7.535 1675 ---- ---- ---- ---- 7.691 +.318 7.373 1700 ---- ---- ---- ---- 7.529 +.315 7.214 1725 ---- ---- ---- ---- 7.369 +.311 7.058 1750 ---- ---- ---- ---- 7.212 +.307 6.905 1775 ---- ---- ---- ---- 7.058 +.303 6.755 1800 ---- ---- ---- ---- 6.908 +.301 6.607 1825 ---- ---- ---- ---- 6.760 +.296 6.464 1850 ---- ---- ---- ---- 6.616 +.292 6.324 1875 ---- ---- ---- ---- 6.476 +.289 6.187 1900 ---- ---- ---- ---- 6.340 +.286 6.054 1925 ---- ---- ---- ---- 6.208 +.283 5.925 1950 ---- ---- ---- ---- 6.079 +.278 5.801 1975 ---- ---- ---- ---- 5.956 +.275 5.681 2000 ---- ---- ---- ---- 5.837 +.272 5.565 2025 ---- ---- ---- ---- 5.722 +.268 5.454 2050 ---- ---- ---- ---- 5.613 +.265 5.348 2075 ---- ---- ---- ---- 5.508 +.261 5.247 2100 ---- ---- ---- ---- 5.407 +.257 5.150 2125 ---- ---- ---- ---- 5.311 +.254 5.057 2150 ---- ---- ---- ---- 5.219 +.251 4.968 2175 ---- ---- ---- ---- 5.131 +.247 4.884 2200 ---- ---- ---- ---- 5.047 +.244 4.803 2225 ---- ---- ---- ---- 4.967 +.241 4.726 2250 ---- ---- ---- ---- 4.891 +.238 4.653 2275 ---- ---- ---- ---- 4.818 +.235 4.583 2300 ---- ---- ---- ---- 4.748 +.232 4.516 2325 ---- ---- ---- ---- 4.682 +.230 4.452 2350 ---- ---- ---- ---- 4.618 +.226 4.392 2375 ---- ---- ---- ---- 4.557 +.224 4.333 2400 ---- ---- ---- ---- 4.499 +.221 4.278 2425 ---- ---- ---- ---- 4.443 +.219 4.224 2450 ---- ---- ---- ---- 4.389 +.216 4.173 2475 ---- ---- ---- ---- 4.337 +.214 4.123 2500 ---- ---- ---- ---- 4.287 +.211 4.076 2525 ---- ---- ---- ---- 4.238 +.209 4.029 2550 ---- ---- ---- ---- 4.191 +.206 3.985 2575 ---- ---- ---- ---- 4.146 +.205 3.941 2600 ---- ---- ---- ---- 4.102 +.202 3.900 2625 ---- ---- ---- ---- 4.059 +.200 3.859 2650 ---- ---- ---- ---- 4.018 +.198 3.820 2675 ---- ---- ---- ---- 3.978 +.196 3.782 2700 ---- ---- ---- ---- 3.940 +.195 3.745 2725 ---- ---- ---- ---- 3.902 +.192 3.710 2750 ---- ---- ---- ---- 3.866 +.190 3.676 2775 ---- ---- ---- ---- 3.831 +.188 3.643 2800 ---- ---- ---- ---- 3.798 +.187 3.611 2825 ---- ---- ---- ---- 3.765 +.185 3.580 2850 ---- ---- ---- ---- 3.733 +.183 3.550 2875 ---- ---- ---- ---- 3.703 +.182 3.521 2900 ---- ---- ---- ---- 3.674 +.181 3.493 2925 ---- ---- ---- ---- 3.645 +.179 3.466 2950 ---- ---- ---- ---- 3.618 +.177 3.441 2975 ---- ---- ---- ---- 3.592 +.176 3.416 3000 ---- ---- ---- ---- 3.566 +.174 3.392 3025 ---- ---- ---- ---- 3.542 +.173 3.369 3050 ---- ---- ---- ---- 3.519 +.172 3.347 3075 ---- ---- ---- ---- 3.496 +.170 3.326 3100 ---- ---- ---- ---- 3.475 +.170 3.305 3125 ---- ---- ---- ---- 3.454 +.168 3.286 3150 ---- ---- ---- ---- 3.434 +.167 3.267 3175 ---- ---- ---- ---- 3.415 +.166 3.249 3200 ---- ---- ---- ---- 3.397 +.165 3.232 3225 ---- ---- ---- ---- 3.379 +.163 3.216 3250 ---- ---- ---- ---- 3.362 +.162 3.200 3275 ---- ---- ---- ---- 3.347 +.162 3.185 3300 ---- ---- ---- ---- 3.331 +.160 3.171 3325 ---- ---- ---- ---- 3.317 +.159 3.158 3350 ---- ---- ---- ---- 3.303 +.158 3.145 3375 ---- ---- ---- ---- 3.290 +.158 3.132 3400 ---- ---- ---- ---- 3.277 +.156 3.121 3425 ---- ---- ---- ---- 3.265 +.155 3.110 3450 ---- ---- ---- ---- 3.254 +.155 3.099 3475 ---- ---- ---- ---- 3.243 +.154 3.089 3500 ---- ---- ---- ---- 3.233 +.153 3.080 3525 ---- ---- ---- ---- 3.223 +.152 3.071 3550 ---- ---- ---- ---- 3.214 +.152 3.062 3575 ---- ---- ---- ---- 3.205 +.150 3.055 3600 ---- ---- ---- ---- 3.197 +.150 3.047 3625 ---- ---- ---- ---- 3.190 +.150 3.040 3650 ---- ---- ---- ---- 3.183 +.149 3.034 3675 ---- ---- ---- ---- 3.176 +.148 3.028 3700 ---- ---- ---- ---- 3.170 +.148 3.022 3725 ---- ---- ---- ---- 3.164 +.147 3.017 3750 ---- ---- ---- ---- 3.158 +.146 3.012 3775 ---- ---- ---- ---- 3.153 +.146 3.007 3800 ---- ---- ---- ---- 3.149 +.146 3.003 3825 ---- ---- ---- ---- 3.144 +.144 3.000 3850 ---- ---- ---- ---- 3.140 +.144 2.996 3875 ---- ---- ---- ---- 3.137 +.144 2.993 3900 ---- ---- ---- ---- 3.134 +.143 2.991 3925 ---- ---- ---- ---- 3.131 +.143 2.988 3950 ---- ---- ---- ---- 3.128 +.142 2.986 3975 ---- ---- ---- ---- 3.126 +.142 2.984 4000 ---- ---- ---- ---- 3.124 +.141 2.983 4025 ---- ---- ---- ---- 3.123 +.141 2.982 4050 ---- ---- ---- ---- 3.122 +.141 2.981 4075 ---- ---- ---- ---- 3.121 +.141 2.980 4100 ---- ---- ---- ---- 3.120 +.140 2.980 4125 ---- ---- ---- ---- 3.120 +.140 2.980 925 ---- ---- ---- ---- 14.026 +.409 13.617 950 ---- ---- ---- ---- 13.776 +.409 13.367 975 ---- ---- ---- ---- 13.526 +.409 13.117 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.388 +.409 12.979 1025 ---- ---- ---- ---- 13.138 +.409 12.729 1050 ---- ---- ---- ---- 12.888 +.406 12.482 1075 ---- ---- ---- ---- 12.643 +.402 12.241 1100 ---- ---- ---- ---- 12.403 +.398 12.005 1125 ---- ---- ---- ---- 12.168 +.394 11.774 1150 ---- ---- ---- ---- 11.938 +.390 11.548 1175 ---- ---- ---- ---- 11.713 +.386 11.327 1200 ---- ---- ---- ---- 11.492 +.381 11.111 1225 ---- ---- ---- ---- 11.276 +.378 10.898 1250 ---- ---- ---- ---- 11.064 +.374 10.690 1275 ---- ---- ---- ---- 10.856 +.370 10.486 1300 ---- ---- ---- ---- 10.652 +.367 10.285 1325 ---- ---- ---- ---- 10.452 +.363 10.089 1350 ---- ---- ---- ---- 10.255 +.359 9.896 1375 ---- ---- ---- ---- 10.062 +.356 9.706 1400 ---- ---- ---- ---- 9.873 +.353 9.520 1425 ---- ---- ---- ---- 9.687 +.349 9.338 1450 ---- ---- ---- ---- 9.504 +.346 9.158 1475 ---- ---- ---- ---- 9.324 +.342 8.982 1500 ---- ---- ---- ---- 9.148 +.339 8.809 1525 ---- ---- ---- ---- 8.974 +.335 8.639 1550 ---- ---- ---- ---- 8.804 +.332 8.472 1575 ---- ---- ---- ---- 8.637 +.329 8.308 1600 ---- ---- ---- ---- 8.472 +.325 8.147 1625 ---- ---- ---- ---- 8.310 +.321 7.989 1650 ---- ---- ---- ---- 8.151 +.318 7.833 1675 ---- ---- ---- ---- 7.995 +.315 7.680 1700 ---- ---- ---- ---- 7.841 +.311 7.530 1725 ---- ---- ---- ---- 7.690 +.308 7.382 1750 ---- ---- ---- ---- 7.542 +.305 7.237 1775 ---- ---- ---- ---- 7.396 +.301 7.095 1800 ---- ---- ---- ---- 7.253 +.297 6.956 1825 ---- ---- ---- ---- 7.113 +.294 6.819 1850 ---- ---- ---- ---- 6.976 +.291 6.685 1875 ---- ---- ---- ---- 6.842 +.287 6.555 1900 ---- ---- ---- ---- 6.711 +.284 6.427 1925 ---- ---- ---- ---- 6.584 +.281 6.303 1950 ---- ---- ---- ---- 6.460 +.278 6.182 1975 ---- ---- ---- ---- 6.339 +.275 6.064 2000 ---- ---- ---- ---- 6.222 +.272 5.950 2025 ---- ---- ---- ---- 6.108 +.268 5.840 2050 ---- ---- ---- ---- 5.999 +.265 5.734 2075 ---- ---- ---- ---- 5.894 +.262 5.632 2100 ---- ---- ---- ---- 5.792 +.258 5.534 2125 ---- ---- ---- ---- 5.695 +.256 5.439 2150 ---- ---- ---- ---- 5.602 +.252 5.350 2175 ---- ---- ---- ---- 5.514 +.249 5.265 2200 ---- ---- ---- ---- 5.430 +.246 5.184 2225 ---- ---- ---- ---- 5.350 +.243 5.107 2250 ---- ---- ---- ---- 5.275 +.241 5.034 2275 ---- ---- ---- ---- 5.203 +.238 4.965 2300 ---- ---- ---- ---- 5.135 +.235 4.900 2325 ---- ---- ---- ---- 5.071 +.233 4.838 2350 ---- ---- ---- ---- 5.010 +.231 4.779 2375 ---- ---- ---- ---- 4.952 +.228 4.724 2400 ---- ---- ---- ---- 4.897 +.226 4.671 2425 ---- ---- ---- ---- 4.845 +.223 4.622 2450 ---- ---- ---- ---- 4.795 +.221 4.574 2475 ---- ---- ---- ---- 4.748 +.218 4.530 2500 ---- ---- ---- ---- 4.703 +.216 4.487 2525 ---- ---- ---- ---- 4.660 +.214 4.446 2550 ---- ---- ---- ---- 4.619 +.212 4.407 2575 ---- ---- ---- ---- 4.580 +.210 4.370 2600 ---- ---- ---- ---- 4.542 +.208 4.334 2625 ---- ---- ---- ---- 4.506 +.206 4.300 2650 ---- ---- ---- ---- 4.472 +.205 4.267 2675 ---- ---- ---- ---- 4.439 +.204 4.235 2700 ---- ---- ---- ---- 4.407 +.202 4.205 2725 ---- ---- ---- ---- 4.377 +.200 4.177 2750 ---- ---- ---- ---- 4.347 +.198 4.149 2775 ---- ---- ---- ---- 4.319 +.197 4.122 2800 ---- ---- ---- ---- 4.292 +.195 4.097 2825 ---- ---- ---- ---- 4.266 +.194 4.072 2850 ---- ---- ---- ---- 4.241 +.192 4.049 2875 ---- ---- ---- ---- 4.217 +.191 4.026 2900 ---- ---- ---- ---- 4.194 +.190 4.004 2925 ---- ---- ---- ---- 4.171 +.188 3.983 2950 ---- ---- ---- ---- 4.149 +.187 3.962 2975 ---- ---- ---- ---- 4.128 +.185 3.943 3000 ---- ---- ---- ---- 4.108 +.185 3.923 3025 ---- ---- ---- ---- 4.088 +.183 3.905 3050 ---- ---- ---- ---- 4.068 +.182 3.886 3075 ---- ---- ---- ---- 4.049 +.181 3.868 3100 ---- ---- ---- ---- 4.031 +.180 3.851 3125 ---- ---- ---- ---- 4.013 +.179 3.834 3150 ---- ---- ---- ---- 3.995 +.178 3.817 3175 ---- ---- ---- ---- 3.977 +.177 3.800 3200 ---- ---- ---- ---- 3.960 +.176 3.784 3225 ---- ---- ---- ---- 3.943 +.175 3.768 3250 ---- ---- ---- ---- 3.926 +.174 3.752 3275 ---- ---- ---- ---- 3.910 +.173 3.737 3300 ---- ---- ---- ---- 3.893 +.171 3.722 3325 ---- ---- ---- ---- 3.878 +.171 3.707 3350 ---- ---- ---- ---- 3.862 +.169 3.693 3375 ---- ---- ---- ---- 3.847 +.169 3.678 3400 ---- ---- ---- ---- 3.833 +.168 3.665 3425 ---- ---- ---- ---- 3.819 +.168 3.651 3450 ---- ---- ---- ---- 3.805 +.167 3.638 3475 ---- ---- ---- ---- 3.791 +.165 3.626 3500 ---- ---- ---- ---- 3.778 +.164 3.614 3525 ---- ---- ---- ---- 3.766 +.164 3.602 3550 ---- ---- ---- ---- 3.754 +.163 3.591 3575 ---- ---- ---- ---- 3.742 +.162 3.580 3600 ---- ---- ---- ---- 3.731 +.162 3.569 3625 ---- ---- ---- ---- 3.720 +.161 3.559 3650 ---- ---- ---- ---- 3.710 +.160 3.550 3675 ---- ---- ---- ---- 3.700 +.159 3.541 3700 ---- ---- ---- ---- 3.691 +.159 3.532 3725 ---- ---- ---- ---- 3.682 +.158 3.524 3750 ---- ---- ---- ---- 3.674 +.158 3.516 3775 ---- ---- ---- ---- 3.665 +.157 3.508 3800 ---- ---- ---- ---- 3.658 +.157 3.501 3825 ---- ---- ---- ---- 3.650 +.156 3.494 3850 ---- ---- ---- ---- 3.643 +.155 3.488 3875 ---- ---- ---- ---- 3.637 +.155 3.482 3900 ---- ---- ---- ---- 3.631 +.155 3.476 3925 ---- ---- ---- ---- 3.625 +.154 3.471 3950 ---- ---- ---- ---- 3.619 +.153 3.466 3975 ---- ---- ---- ---- 3.614 +.153 3.461 4000 ---- ---- ---- ---- 3.609 +.152 3.457 4025 ---- ---- ---- ---- 3.605 +.152 3.453 4050 ---- ---- ---- ---- 3.600 +.151 3.449 4075 ---- ---- ---- ---- 3.597 +.151 3.446 4100 ---- ---- ---- ---- 3.593 +.151 3.442 4125 ---- ---- ---- ---- 3.590 +.150 3.440 925 ---- ---- ---- ---- 14.138 +.409 13.729 950 ---- ---- ---- ---- 13.888 +.409 13.479 975 ---- ---- ---- ---- 13.638 +.409 13.229 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.929 +.409 13.520 1050 ---- ---- ---- ---- 13.679 +.407 13.272 1075 ---- ---- ---- ---- 13.432 +.402 13.030 1100 ---- ---- ---- ---- 13.192 +.398 12.794 1125 ---- ---- ---- ---- 12.957 +.394 12.563 1150 ---- ---- ---- ---- 12.728 +.390 12.338 1175 ---- ---- ---- ---- 12.504 +.386 12.118 1200 ---- ---- ---- ---- 12.285 +.382 11.903 1225 ---- ---- ---- ---- 12.070 +.378 11.692 1250 ---- ---- ---- ---- 11.860 +.374 11.486 1275 ---- ---- ---- ---- 11.655 +.371 11.284 1300 ---- ---- ---- ---- 11.454 +.368 11.086 1325 ---- ---- ---- ---- 11.256 +.363 10.893 1350 ---- ---- ---- ---- 11.063 +.360 10.703 1375 ---- ---- ---- ---- 10.873 +.356 10.517 1400 ---- ---- ---- ---- 10.687 +.353 10.334 1425 ---- ---- ---- ---- 10.505 +.350 10.155 1450 ---- ---- ---- ---- 10.326 +.346 9.980 1475 ---- ---- ---- ---- 10.150 +.343 9.807 1500 ---- ---- ---- ---- 9.978 +.340 9.638 1525 ---- ---- ---- ---- 9.808 +.336 9.472 1550 ---- ---- ---- ---- 9.642 +.333 9.309 1575 ---- ---- ---- ---- 9.478 +.329 9.149 1600 ---- ---- ---- ---- 9.318 +.327 8.991 1625 ---- ---- ---- ---- 9.160 +.324 8.836 1650 ---- ---- ---- ---- 9.005 +.321 8.684 1675 ---- ---- ---- ---- 8.852 +.317 8.535 1700 ---- ---- ---- ---- 8.702 +.314 8.388 1725 ---- ---- ---- ---- 8.554 +.311 8.243 1750 ---- ---- ---- ---- 8.409 +.308 8.101 1775 ---- ---- ---- ---- 8.266 +.305 7.961 1800 ---- ---- ---- ---- 8.125 +.302 7.823 1825 ---- ---- ---- ---- 7.986 +.299 7.687 1850 ---- ---- ---- ---- 7.850 +.296 7.554 1875 ---- ---- ---- ---- 7.716 +.293 7.423 1900 ---- ---- ---- ---- 7.585 +.290 7.295 1925 ---- ---- ---- ---- 7.456 +.286 7.170 1950 ---- ---- ---- ---- 7.331 +.284 7.047 1975 ---- ---- ---- ---- 7.208 +.281 6.927 2000 ---- ---- ---- ---- 7.088 +.278 6.810 2025 ---- ---- ---- ---- 6.972 +.275 6.697 2050 ---- ---- ---- ---- 6.859 +.272 6.587 2075 ---- ---- ---- ---- 6.749 +.269 6.480 2100 ---- ---- ---- ---- 6.643 +.266 6.377 2125 ---- ---- ---- ---- 6.542 +.264 6.278 2150 ---- ---- ---- ---- 6.444 +.261 6.183 2175 ---- ---- ---- ---- 6.350 +.258 6.092 2200 ---- ---- ---- ---- 6.261 +.256 6.005 2225 ---- ---- ---- ---- 6.176 +.253 5.923 2250 ---- ---- ---- ---- 6.096 +.251 5.845 2275 ---- ---- ---- ---- 6.020 +.248 5.772 2300 ---- ---- ---- ---- 5.949 +.246 5.703 2325 ---- ---- ---- ---- 5.881 +.242 5.639 2350 ---- ---- ---- ---- 5.818 +.240 5.578 2375 ---- ---- ---- ---- 5.758 +.238 5.520 2400 ---- ---- ---- ---- 5.702 +.236 5.466 2425 ---- ---- ---- ---- 5.649 +.234 5.415 2450 ---- ---- ---- ---- 5.598 +.231 5.367 2475 ---- ---- ---- ---- 5.551 +.230 5.321 2500 ---- ---- ---- ---- 5.505 +.227 5.278 2525 ---- ---- ---- ---- 5.462 +.225 5.237 2550 ---- ---- ---- ---- 5.421 +.224 5.197 2575 ---- ---- ---- ---- 5.382 +.222 5.160 2600 ---- ---- ---- ---- 5.343 +.220 5.123 2625 ---- ---- ---- ---- 5.306 +.218 5.088 2650 ---- ---- ---- ---- 5.270 +.217 5.053 2675 ---- ---- ---- ---- 5.235 +.215 5.020 2700 ---- ---- ---- ---- 5.201 +.214 4.987 2725 ---- ---- ---- ---- 5.168 +.212 4.956 2750 ---- ---- ---- ---- 5.136 +.211 4.925 2775 ---- ---- ---- ---- 5.105 +.209 4.896 2800 ---- ---- ---- ---- 5.075 +.208 4.867 2825 ---- ---- ---- ---- 5.045 +.206 4.839 2850 ---- ---- ---- ---- 5.017 +.205 4.812 2875 ---- ---- ---- ---- 4.990 +.204 4.786 2900 ---- ---- ---- ---- 4.963 +.202 4.761 2925 ---- ---- ---- ---- 4.938 +.201 4.737 2950 ---- ---- ---- ---- 4.913 +.200 4.713 2975 ---- ---- ---- ---- 4.889 +.198 4.691 3000 ---- ---- ---- ---- 4.866 +.197 4.669 3025 ---- ---- ---- ---- 4.844 +.196 4.648 3050 ---- ---- ---- ---- 4.823 +.194 4.629 3075 ---- ---- ---- ---- 4.803 +.194 4.609 3100 ---- ---- ---- ---- 4.784 +.193 4.591 3125 ---- ---- ---- ---- 4.766 +.192 4.574 3150 ---- ---- ---- ---- 4.748 +.191 4.557 3175 ---- ---- ---- ---- 4.731 +.189 4.542 3200 ---- ---- ---- ---- 4.716 +.189 4.527 3225 ---- ---- ---- ---- 4.701 +.188 4.513 3250 ---- ---- ---- ---- 4.687 +.187 4.500 3275 ---- ---- ---- ---- 4.674 +.186 4.488 3300 ---- ---- ---- ---- 4.662 +.186 4.476 3325 ---- ---- ---- ---- 4.650 +.184 4.466 3350 ---- ---- ---- ---- 4.639 +.183 4.456 3375 ---- ---- ---- ---- 4.629 +.183 4.446 3400 ---- ---- ---- ---- 4.620 +.182 4.438 3425 ---- ---- ---- ---- 4.611 +.181 4.430 3450 ---- ---- ---- ---- 4.603 +.180 4.423 3475 ---- ---- ---- ---- 4.596 +.180 4.416 3500 ---- ---- ---- ---- 4.589 +.179 4.410 3525 ---- ---- ---- ---- 4.583 +.179 4.404 3550 ---- ---- ---- ---- 4.577 +.178 4.399 3575 ---- ---- ---- ---- 4.572 +.177 4.395 3600 ---- ---- ---- ---- 4.568 +.178 4.390 3625 ---- ---- ---- ---- 4.563 +.176 4.387 3650 ---- ---- ---- ---- 4.560 +.176 4.384 3675 ---- ---- ---- ---- 4.557 +.176 4.381 3700 ---- ---- ---- ---- 4.554 +.175 4.379 3725 ---- ---- ---- ---- 4.551 +.174 4.377 3750 ---- ---- ---- ---- 4.550 +.174 4.376 3775 ---- ---- ---- ---- 4.548 +.173 4.375 3800 ---- ---- ---- ---- 4.547 +.173 4.374 3825 ---- ---- ---- ---- 4.546 +.172 4.374 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.036 +.402 13.634 1050 ---- ---- ---- ---- 13.797 +.398 13.399 1075 ---- ---- ---- ---- 13.563 +.394 13.169 1100 ---- ---- ---- ---- 13.335 +.390 12.945 1125 ---- ---- ---- ---- 13.111 +.385 12.726 1150 ---- ---- ---- ---- 12.893 +.382 12.511 1175 ---- ---- ---- ---- 12.679 +.378 12.301 1200 ---- ---- ---- ---- 12.470 +.375 12.095 1225 ---- ---- ---- ---- 12.265 +.372 11.893 1250 ---- ---- ---- ---- 12.063 +.367 11.696 1275 ---- ---- ---- ---- 11.866 +.364 11.502 1300 ---- ---- ---- ---- 11.673 +.361 11.312 1325 ---- ---- ---- ---- 11.483 +.358 11.125 1350 ---- ---- ---- ---- 11.297 +.355 10.942 1375 ---- ---- ---- ---- 11.114 +.351 10.763 1400 ---- ---- ---- ---- 10.935 +.348 10.587 1425 ---- ---- ---- ---- 10.758 +.345 10.413 1450 ---- ---- ---- ---- 10.585 +.342 10.243 1475 ---- ---- ---- ---- 10.415 +.339 10.076 1500 ---- ---- ---- ---- 10.248 +.336 9.912 1525 ---- ---- ---- ---- 10.083 +.332 9.751 1550 ---- ---- ---- ---- 9.921 +.329 9.592 1575 ---- ---- ---- ---- 9.762 +.326 9.436 1600 ---- ---- ---- ---- 9.606 +.323 9.283 1625 ---- ---- ---- ---- 9.452 +.320 9.132 1650 ---- ---- ---- ---- 9.301 +.318 8.983 1675 ---- ---- ---- ---- 9.151 +.314 8.837 1700 ---- ---- ---- ---- 9.005 +.312 8.693 1725 ---- ---- ---- ---- 8.860 +.308 8.552 1750 ---- ---- ---- ---- 8.718 +.306 8.412 1775 ---- ---- ---- ---- 8.578 +.303 8.275 1800 ---- ---- ---- ---- 8.439 +.300 8.139 1825 ---- ---- ---- ---- 8.303 +.297 8.006 1850 ---- ---- ---- ---- 8.169 +.294 7.875 1875 ---- ---- ---- ---- 8.037 +.291 7.746 1900 ---- ---- ---- ---- 7.907 +.288 7.619 1925 ---- ---- ---- ---- 7.780 +.286 7.494 1950 ---- ---- ---- ---- 7.656 +.283 7.373 1975 ---- ---- ---- ---- 7.534 +.280 7.254 2000 ---- ---- ---- ---- 7.415 +.278 7.137 2025 ---- ---- ---- ---- 7.299 +.275 7.024 2050 ---- ---- ---- ---- 7.186 +.272 6.914 2075 ---- ---- ---- ---- 7.077 +.270 6.807 2100 ---- ---- ---- ---- 6.971 +.267 6.704 2125 ---- ---- ---- ---- 6.868 +.264 6.604 2150 ---- ---- ---- ---- 6.770 +.261 6.509 2175 ---- ---- ---- ---- 6.676 +.259 6.417 2200 ---- ---- ---- ---- 6.586 +.257 6.329 2225 ---- ---- ---- ---- 6.500 +.254 6.246 2250 ---- ---- ---- ---- 6.419 +.251 6.168 2275 ---- ---- ---- ---- 6.343 +.249 6.094 2300 ---- ---- ---- ---- 6.272 +.247 6.025 2325 ---- ---- ---- ---- 6.205 +.245 5.960 2350 ---- ---- ---- ---- 6.141 +.242 5.899 2375 ---- ---- ---- ---- 6.082 +.240 5.842 2400 ---- ---- ---- ---- 6.027 +.239 5.788 2425 ---- ---- ---- ---- 5.974 +.236 5.738 2450 ---- ---- ---- ---- 5.925 +.234 5.691 2475 ---- ---- ---- ---- 5.879 +.233 5.646 2500 ---- ---- ---- ---- 5.835 +.231 5.604 2525 ---- ---- ---- ---- 5.793 +.229 5.564 2550 ---- ---- ---- ---- 5.753 +.227 5.526 2575 ---- ---- ---- ---- 5.714 +.225 5.489 2600 ---- ---- ---- ---- 5.677 +.223 5.454 2625 ---- ---- ---- ---- 5.642 +.222 5.420 2650 ---- ---- ---- ---- 5.606 +.220 5.386 2675 ---- ---- ---- ---- 5.572 +.219 5.353 2700 ---- ---- ---- ---- 5.538 +.217 5.321 2725 ---- ---- ---- ---- 5.505 +.216 5.289 2750 ---- ---- ---- ---- 5.473 +.215 5.258 2775 ---- ---- ---- ---- 5.441 +.213 5.228 2800 ---- ---- ---- ---- 5.410 +.211 5.199 2825 ---- ---- ---- ---- 5.380 +.210 5.170 2850 ---- ---- ---- ---- 5.350 +.209 5.141 2875 ---- ---- ---- ---- 5.321 +.207 5.114 2900 ---- ---- ---- ---- 5.293 +.206 5.087 2925 ---- ---- ---- ---- 5.266 +.205 5.061 2950 ---- ---- ---- ---- 5.240 +.204 5.036 2975 ---- ---- ---- ---- 5.214 +.203 5.011 3000 ---- ---- ---- ---- 5.189 +.202 4.987 3025 ---- ---- ---- ---- 5.165 +.201 4.964 3050 ---- ---- ---- ---- 5.141 +.199 4.942 3075 ---- ---- ---- ---- 5.118 +.198 4.920 3100 ---- ---- ---- ---- 5.097 +.197 4.900 3125 ---- ---- ---- ---- 5.076 +.196 4.880 3150 ---- ---- ---- ---- 5.056 +.195 4.861 3175 ---- ---- ---- ---- 5.037 +.194 4.843 3200 ---- ---- ---- ---- 5.019 +.194 4.825 3225 ---- ---- ---- ---- 5.001 +.192 4.809 3250 ---- ---- ---- ---- 4.985 +.191 4.794 3275 ---- ---- ---- ---- 4.970 +.191 4.779 3300 ---- ---- ---- ---- 4.955 +.189 4.766 3325 ---- ---- ---- ---- 4.941 +.188 4.753 3350 ---- ---- ---- ---- 4.929 +.188 4.741 3375 ---- ---- ---- ---- 4.917 +.188 4.729 3400 ---- ---- ---- ---- 4.905 +.186 4.719 3425 ---- ---- ---- ---- 4.895 +.186 4.709 3450 ---- ---- ---- ---- 4.885 +.185 4.700 3475 ---- ---- ---- ---- 4.876 +.184 4.692 3500 ---- ---- ---- ---- 4.867 +.183 4.684 3525 ---- ---- ---- ---- 4.860 +.184 4.676 3550 ---- ---- ---- ---- 4.852 +.182 4.670 3575 ---- ---- ---- ---- 4.846 +.182 4.664 3600 ---- ---- ---- ---- 4.839 +.181 4.658 3625 ---- ---- ---- ---- 4.834 +.181 4.653 3650 ---- ---- ---- ---- 4.828 +.180 4.648 3675 ---- ---- ---- ---- 4.824 +.180 4.644 3700 ---- ---- ---- ---- 4.819 +.179 4.640 3725 ---- ---- ---- ---- 4.815 +.178 4.637 3750 ---- ---- ---- ---- 4.812 +.178 4.634 3775 ---- ---- ---- ---- 4.809 +.178 4.631 3800 ---- ---- ---- ---- 4.806 +.177 4.629 3825 ---- ---- ---- ---- 4.804 +.177 4.627 3850 ---- ---- ---- ---- 4.802 +.176 4.626 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.141 +.404 13.737 1050 ---- ---- ---- ---- 13.900 +.400 13.500 1075 ---- ---- ---- ---- 13.664 +.395 13.269 1100 ---- ---- ---- ---- 13.435 +.391 13.044 1125 ---- ---- ---- ---- 13.211 +.387 12.824 1150 ---- ---- ---- ---- 12.993 +.383 12.610 1175 ---- ---- ---- ---- 12.779 +.379 12.400 1200 ---- ---- ---- ---- 12.571 +.375 12.196 1225 ---- ---- ---- ---- 12.367 +.372 11.995 1250 ---- ---- ---- ---- 12.167 +.368 11.799 1275 ---- ---- ---- ---- 11.972 +.364 11.608 1300 ---- ---- ---- ---- 11.781 +.361 11.420 1325 ---- ---- ---- ---- 11.594 +.358 11.236 1350 ---- ---- ---- ---- 11.410 +.354 11.056 1375 ---- ---- ---- ---- 11.231 +.351 10.880 1400 ---- ---- ---- ---- 11.055 +.348 10.707 1425 ---- ---- ---- ---- 10.882 +.344 10.538 1450 ---- ---- ---- ---- 10.712 +.341 10.371 1475 ---- ---- ---- ---- 10.546 +.338 10.208 1500 ---- ---- ---- ---- 10.383 +.335 10.048 1525 ---- ---- ---- ---- 10.223 +.332 9.891 1550 ---- ---- ---- ---- 10.066 +.329 9.737 1575 ---- ---- ---- ---- 9.911 +.325 9.586 1600 ---- ---- ---- ---- 9.759 +.322 9.437 1625 ---- ---- ---- ---- 9.610 +.319 9.291 1650 ---- ---- ---- ---- 9.463 +.316 9.147 1675 ---- ---- ---- ---- 9.319 +.313 9.006 1700 ---- ---- ---- ---- 9.177 +.311 8.866 1725 ---- ---- ---- ---- 9.038 +.308 8.730 1750 ---- ---- ---- ---- 8.900 +.305 8.595 1775 ---- ---- ---- ---- 8.764 +.302 8.462 1800 ---- ---- ---- ---- 8.631 +.299 8.332 1825 ---- ---- ---- ---- 8.499 +.296 8.203 1850 ---- ---- ---- ---- 8.370 +.294 8.076 1875 ---- ---- ---- ---- 8.243 +.292 7.951 1900 ---- ---- ---- ---- 8.118 +.289 7.829 1925 ---- ---- ---- ---- 7.995 +.286 7.709 1950 ---- ---- ---- ---- 7.875 +.283 7.592 1975 ---- ---- ---- ---- 7.758 +.280 7.478 2000 ---- ---- ---- ---- 7.644 +.278 7.366 2025 ---- ---- ---- ---- 7.533 +.275 7.258 2050 ---- ---- ---- ---- 7.426 +.273 7.153 2075 ---- ---- ---- ---- 7.322 +.270 7.052 2100 ---- ---- ---- ---- 7.222 +.267 6.955 2125 ---- ---- ---- ---- 7.127 +.265 6.862 2150 ---- ---- ---- ---- 7.035 +.262 6.773 2175 ---- ---- ---- ---- 6.948 +.260 6.688 2200 ---- ---- ---- ---- 6.866 +.257 6.609 2225 ---- ---- ---- ---- 6.789 +.255 6.534 2250 ---- ---- ---- ---- 6.718 +.253 6.465 2275 ---- ---- ---- ---- 6.651 +.250 6.401 2300 ---- ---- ---- ---- 6.590 +.248 6.342 2325 ---- ---- ---- ---- 6.534 +.246 6.288 2350 ---- ---- ---- ---- 6.483 +.245 6.238 2375 ---- ---- ---- ---- 6.435 +.242 6.193 2400 ---- ---- ---- ---- 6.392 +.241 6.151 2425 ---- ---- ---- ---- 6.353 +.239 6.114 2450 ---- ---- ---- ---- 6.317 +.238 6.079 2475 ---- ---- ---- ---- 6.283 +.235 6.048 2500 ---- ---- ---- ---- 6.253 +.234 6.019 2525 ---- ---- ---- ---- 6.224 +.232 5.992 2550 ---- ---- ---- ---- 6.198 +.231 5.967 2575 ---- ---- ---- ---- 6.173 +.229 5.944 2600 ---- ---- ---- ---- 6.150 +.229 5.921 2625 ---- ---- ---- ---- 6.127 +.227 5.900 2650 ---- ---- ---- ---- 6.105 +.226 5.879 2675 ---- ---- ---- ---- 6.083 +.224 5.859 2700 ---- ---- ---- ---- 6.062 +.223 5.839 2725 ---- ---- ---- ---- 6.041 +.222 5.819 2750 ---- ---- ---- ---- 6.021 +.221 5.800 2775 ---- ---- ---- ---- 6.001 +.220 5.781 2800 ---- ---- ---- ---- 5.982 +.218 5.764 2825 ---- ---- ---- ---- 5.963 +.217 5.746 2850 ---- ---- ---- ---- 5.945 +.216 5.729 2875 ---- ---- ---- ---- 5.928 +.215 5.713 2900 ---- ---- ---- ---- 5.911 +.214 5.697 2925 ---- ---- ---- ---- 5.896 +.214 5.682 2950 ---- ---- ---- ---- 5.880 +.212 5.668 2975 ---- ---- ---- ---- 5.866 +.212 5.654 3000 ---- ---- ---- ---- 5.852 +.211 5.641 3025 ---- ---- ---- ---- 5.839 +.210 5.629 3050 ---- ---- ---- ---- 5.827 +.209 5.618 3075 ---- ---- ---- ---- 5.815 +.208 5.607 3100 ---- ---- ---- ---- 5.805 +.207 5.598 3125 ---- ---- ---- ---- 5.795 +.206 5.589 3150 ---- ---- ---- ---- 5.786 +.206 5.580 3175 ---- ---- ---- ---- 5.777 +.204 5.573 3200 ---- ---- ---- ---- 5.770 +.204 5.566 3225 ---- ---- ---- ---- 5.763 +.204 5.559 3250 ---- ---- ---- ---- 5.756 +.202 5.554 3275 ---- ---- ---- ---- 5.751 +.202 5.549 3300 ---- ---- ---- ---- 5.746 +.202 5.544 3325 ---- ---- ---- ---- 5.741 +.201 5.540 3350 ---- ---- ---- ---- 5.738 +.201 5.537 3375 ---- ---- ---- ---- 5.734 +.199 5.535 3400 ---- ---- ---- ---- 5.732 +.199 5.533 3425 ---- ---- ---- ---- 5.730 +.199 5.531 3450 ---- ---- ---- ---- 5.728 +.198 5.530 3475 ---- ---- ---- ---- 5.727 +.197 5.530 3500 ---- ---- ---- ---- 5.727 +.197 5.530 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1899 1994 60458 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 78.564 -.311 78.875 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 .001 1 39 1325 ---- ---- ---- ---- .002 UNCH .002 3 1350 ---- ---- ---- ---- .002 UNCH .002 15 1375 ---- ---- ---- ---- .002 UNCH .002 11 1400 ---- ---- ---- ---- .002 -.001 .003 2 40 1425 ---- ---- ---- ---- .003 UNCH .003 24 1450 ---- ---- ---- ---- .003 -.001 .004 5 1475 ---- ---- ---- ---- .004 -.001 .005 25 1500 ---- ---- .004A .004A .004 -.001 .005 132 1525 ---- ---- ---- ---- .005 -.001 .006 18 1550 ---- ---- ---- ---- .006 -.002 .008 23 1575 ---- ---- ---- ---- .007 -.002 .009 6 1600 .008 .008 .008 .008 .008 -.003 1 .011 1 549 1625 ---- ---- ---- ---- .010 -.003 .013 14 1630 ---- ---- ---- ---- .010 -.003 .013 1 1635 ---- ---- ---- ---- .010 -.004 .014 1640 ---- ---- ---- ---- .010 -.004 .014 1 1645 ---- ---- ---- ---- .011 -.003 .014 1650 ---- ---- ---- ---- .011 -.004 .015 6 21 1655 ---- ---- ---- ---- .012 -.003 .015 2 1660 ---- ---- .015A .015A .012 -.004 .016 8 1665 ---- ---- ---- ---- .012 -.004 .016 1670 ---- ---- .016A .016A .013 -.004 .017 1675 ---- ---- .014A .014A .013 -.004 .017 2 33 1680 ---- ---- .017A .017A .014 -.004 .018 3 1685 ---- ---- .018A .018A .014 -.005 .019 2 1690 ---- ---- .018A .018A .015 -.004 .019 2 1695 ---- ---- .018A .018A .015 -.005 .020 27 1700 .014 .014 .014 .014 .016 -.004 3 .020 2 193 1705 ---- ---- .020A .020A .016 -.005 1 .021 9 1710 ---- ---- .020A .020A .017 -.005 .022 3 1715 ---- ---- .021A .021A .017 -.005 .022 10 1720 ---- ---- .020A .020A .018 -.005 .023 3 1725 .017 .017 .017 .017 .019 -.005 2 .024 24 1730 ---- ---- .020A .020A .019 -.005 .024 1 1735 ---- ---- .021A .021A .020 -.005 .025 12 1740 ---- ---- .022A .022A .021 -.005 .026 4 1745 ---- ---- .022A .022A .021 -.006 .027 2 1750 ---- ---- .023A .023A .022 -.006 20 .028 6 753 1755 ---- ---- .024A .024A .023 -.006 .029 1 1760 ---- ---- .024A .024A .024 -.006 .030 2 1765 .027 .027 .025A .025A .025 -.006 1 .031 2 3 1770 ---- ---- .026A .026A .025 -.007 .032 7 1775 ---- ---- .027A .027A .026 -.007 .033 2 55 1780 ---- ---- .027A .027A .027 -.007 .034 79 1785 ---- ---- .028A .028A .028 -.008 .036 14 1790 ---- ---- .029A .029A .029 -.008 .037 181 1795 ---- ---- .030A .030A .030 -.009 .039 30 1800 .035 .035 .029 .032 .032 -.008 6 .040 23 848 1805 ---- ---- .032A .032A .033 -.009 .042 15 1810 ---- ---- .033A .033A .034 -.009 .043 2 1815 ---- ---- .034A .034A .035 -.010 .045 11 1820 ---- ---- .035A .035A .037 -.010 .047 5 1825 ---- ---- .037A .037A .038 -.011 .049 19 40 1830 ---- ---- .038A .038A .040 -.011 .051 3 1835 ---- ---- .039A .039A .041 -.013 1 .054 2 1840 ---- ---- .041A .041A .043 -.013 .056 1 11 1845 ---- ---- .043A .043A .045 -.014 .059 8 1850 ---- ---- .044A .044A .046 -.015 31 .061 118 271 1855 ---- ---- .046A .046A .048 -.016 .064 1 23 1860 ---- ---- .048A .048A .050 -.017 .067 20 1865 ---- ---- .050A .050A .053 -.017 .070 4 1870 ---- ---- .052A .052A .055 -.018 .073 10 1875 .053 .053 .053 .055B .057 -.020 1 .077 10 50 1880 ---- ---- .056A .056A .060 -.020 .080 27 1885 ---- ---- .058A .058A .062 -.022 .084 1 46 1890 ---- ---- .061A .061A .065 -.023 .088 5 12 1895 ---- ---- .063A .063A .068 -.024 .092 5 26 1900 .072 .072 .066A .072 .071 -.025 71 .096 183 575 1905 ---- ---- .069A .069A .074 -.027 .101 9 23 1910 ---- ---- .072A .072A .078 -.028 .106 18 27 1915 ---- ---- .075A .075A .082 -.029 .111 6 29 1920 ---- ---- .078A .078A .085 -.031 .116 3 41 1925 .087 .088 .082A .089B .089 -.033 12 .122 26 151 1930 ---- ---- .086A .086A .094 -.034 .128 3 9 1935 ---- ---- .090A .090A .098 -.036 .134 3 12 1940 ---- ---- .094A .094A .103 -.038 .141 25 39 1945 ---- .149B .099A .149B .108 -.040 .148 56 1950 .118 .156B .103A .115 .113 -.042 3 .155 49 390 1955 .112 .165B .108A .121B .119 -.044 2 .163 2 41 1960 ---- .172B .113A .172B .124 -.047 .171 7 1965 ---- .183B .118A .183B .131 -.049 .180 1 9 1970 ---- .192B .121A .192B .137 -.052 .189 42 1975 ---- .203B .126A .203B .144 -.054 .198 73 247 1980 ---- .212B .133A .212B .151 -.057 9 .208 5 1985 ---- .222B .138A .222B .158 -.060 .218 19 1990 .164 .235B .146A .183B .166 -.063 1 .229 13 1995 ---- .247B .153A .247B .175 -.065 .240 25 2000 .225 .259B .160A .190 .183 -.069 38 .252 69 918 2005 ---- .271B .167A .271B .192 -.072 1 .264 24 2010 ---- .286B .175A .286B .202 -.075 .277 5 2015 ---- .298B .183A .298B .212 -.079 .291 1 8 2020 ---- .313B .193A .313B .222 -.083 .305 3 44 2025 ---- .328B .202A .328B .233 -.086 5 .319 22 158 2030 ---- .345B .213A .345B .245 -.089 .334 44 2035 ---- .360B .223A .360B .257 -.093 .350 13 2040 ---- .378B .234A .378B .269 -.097 .366 3 24 2045 ---- .395B .247A .395B .282 -.101 .383 10 2050 .290 .413B .259A .259A .295 -.105 4 .400 41 329 2055 ---- .431B .271A .431B .310 -.108 .418 2 2060 ---- .451B .284A .451B .324 -.113 1 .437 33 2065 ---- .471B .297A .471B .339 -.117 .456 58 2070 ---- .491B .311A .491B .355 -.121 .476 96 2075 ---- .512B .326A .512B .372 -.124 .496 14 40 2080 ---- .534B .341A .534B .389 -.129 .518 1 28 2085 .377 .557B .357A .357A .406 -.133 7 .539 5 2090 .408 .580B .373A .439B .425 -.137 6 .562 4 32 2095 ---- .604B .390A .604B .444 -.141 .585 5 2100 .565 .628B .408A .480B .463 -.146 15 .609 13 597 2105 ---- .654B .425A .654B .484 -.149 .633 90 2110 ---- .680B .445A .680B .504 -.154 .658 6 2115 ---- .707B .463A .707B .526 -.158 .684 3 21 2120 ---- .734B .483A .734B .548 -.162 .710 2 49 2125 .690 .763B .504A .504A .571 -.166 3 .737 12 100 2130 ---- .790B .525A .790B .595 -.170 .765 7 40 2135 ---- .819B .547A .819B .619 -.174 .793 1 11 2140 .609 .849B .570A .570A .644 -.178 5 .822 9 2145 .636 .875B .594A .694B .669 -.183 7 .852 22 2150 .686 .906B .613 .707B .696 -.186 21 .882 8 415 2155 .728 .935B .642A .642A .722 -.191 4 .913 7 2160 .712 .971B .668A .668A .750 -.195 11 .945 3 94 2165 ---- .999B .694A .999B .778 -.199 .977 8 2170 .778 1.037B .720A .720A .807 -.202 8 1.009 8 2175 ---- 1.071B .748A 1.071B .836 -.207 1.043 1 19 2180 ---- 1.101B .776A 1.101B .867 -.209 1.076 11 2185 ---- 1.136B .804A 1.136B .897 -.214 1.111 57 2190 .895 1.171B .834A .834A .929 -.217 2 1.146 7 2195 ---- 1.207B .863A 1.207B .961 -.220 1.181 4 2200 .955 1.225B .893A 1.029B .993 -.224 2 1.217 11 137 2205 ---- ---- .924A .924A 1.027 -.227 1.254 30 2210 ---- ---- .956A .956A 1.060 -.231 1.291 3 2215 ---- ---- .991A .991A 1.095 -.233 1.328 3 2220 ---- ---- 1.024A 1.024A 1.130 -.236 1.366 10 2225 1.118 1.118 1.053A 1.053A 1.165 -.239 1 1.404 8 2230 1.178 1.178 1.089A 1.212B 1.201 -.242 2 1.443 1 2235 1.213 1.214 1.124A 1.124A 1.238 -.245 4 1.483 10 2240 ---- ---- 1.160A 1.160A 1.275 -.247 1.522 4 10 2245 ---- ---- 1.193A 1.193A 1.312 -.250 1.562 5 2250 1.323 1.323 1.229A 1.229A 1.350 -.253 1 1.603 4 21 2255 ---- ---- 1.309A 1.309A 1.389 -.255 1.644 2260 ---- ---- 1.346A 1.346A 1.428 -.257 1.685 3 6 2265 ---- ---- 1.383A 1.383A 1.467 -.259 1.726 2 2270 ---- ---- 1.420A 1.420A 1.507 -.261 1.768 4 2275 ---- ---- 1.415A 1.415A 1.548 -.263 1.811 5 2280 ---- ---- 1.496A 1.496A 1.588 -.265 1.853 3 2285 ---- ---- 1.535A 1.535A 1.629 -.267 1.896 7 2290 ---- ---- 1.574A 1.574A 1.671 -.268 1.939 3 2295 ---- ---- 1.613A 1.613A 1.712 -.270 1.982 5 2300 1.740 1.740 1.614A 1.614A 1.754 -.272 2 2.026 2 35 2305 ---- ---- 1.693A 1.693A 1.797 -.273 2.070 10 2310 ---- ---- 1.733A 1.733A 1.839 -.275 2.114 2315 ---- ---- 1.774A 1.774A 1.882 -.277 2.159 1 2320 ---- ---- 1.816A 1.816A 1.925 -.278 2.203 2325 ---- ---- 1.821A 1.821A 1.969 -.279 2.248 1 5 2330 ---- ---- 1.900A 1.900A 2.012 -.281 2.293 2 2335 ---- ---- 1.942A 1.942A 2.056 -.282 2.338 10 2340 ---- ---- 1.985A 1.985A 2.101 -.283 2.384 2345 ---- ---- 2.028A 2.028A 2.145 -.285 2.430 2350 2.191 2.191 2.036A 2.244B 2.190 -.285 1 2.475 5 2355 ---- ---- 2.115A 2.115A 2.235 -.286 2.521 2360 ---- ---- 2.159A 2.159A 2.280 -.288 2.568 2365 ---- ---- 2.203A 2.203A 2.325 -.289 2.614 2370 ---- ---- 2.247A 2.247A 2.371 -.290 2.661 2375 2.412 2.412 2.258A 2.471B 2.417 -.290 2 2.707 1 8 2380 ---- ---- 2.337A 2.337A 2.463 -.291 2.754 2385 ---- ---- 2.382A 2.382A 2.509 -.292 2.801 2390 ---- ---- 2.428A 2.428A 2.555 -.293 2.848 2395 ---- ---- 2.473A 2.473A 2.602 -.293 2.895 2400 2.643 2.643 2.486A 2.703B 2.648 -.295 3 2.943 3 23 2405 ---- ---- 2.922A 2.922A 2.695 -.295 2.990 2410 ---- ---- 2.969A 2.969A 2.742 -.296 3.038 2415 ---- ---- 3.016A 3.016A 2.789 -.296 3.085 2420 ---- ---- 3.063A 3.063A 2.836 -.297 3.133 2425 ---- ---- 2.718A 2.718A 2.884 -.297 3.181 16 2450 ---- ---- 2.952A 2.952A 3.122 -.300 3.422 6 2475 ---- ---- 3.189A 3.189A 3.362 -.302 3.664 3 2 2500 ---- ---- 3.431A 3.431A 3.604 -.304 3.908 31 2525 3.860 3.860 3.672A 3.872B 3.848 -.305 3 4.153 9 2550 3.960 3.960 3.915A 3.961B 4.092 -.307 1 4.399 4 4 2575 ---- ---- 4.449A 4.449A 4.337 -.308 4.645 2600 ---- ---- 4.690A 4.690A 4.583 -.309 4.892 2 2625 ---- ---- 4.941A 4.941A 4.830 -.310 5.140 2 2650 ---- ---- 5.183A 5.183A 5.077 -.311 5.388 2675 ---- ---- 5.435A 5.435A 5.325 -.311 5.636 3 2700 ---- ---- 5.760A 5.760A 5.573 -.311 5.884 2 2725 ---- ---- ---- ---- 5.821 -.312 6.133 4 2750 ---- ---- ---- ---- 6.070 -.312 6.382 1 2775 ---- ---- ---- ---- 6.319 -.311 6.630 1 2800 ---- ---- ---- ---- 6.568 -.312 6.880 3 2825 ---- ---- ---- ---- 6.818 -.311 7.129 2850 ---- ---- ---- ---- 7.067 -.311 7.378 1 2875 ---- ---- ---- ---- 7.317 -.310 7.627 1 2900 ---- ---- ---- ---- 7.566 -.311 7.877 3 2925 ---- ---- ---- ---- 7.816 -.310 8.126 1 2950 ---- ---- ---- ---- 8.066 -.310 8.376 2975 ---- ---- ---- ---- 8.315 -.311 8.626 1 3000 ---- ---- ---- ---- 8.565 -.310 8.875 3025 ---- ---- ---- ---- 8.815 -.310 9.125 1 3050 ---- ---- ---- ---- 9.065 -.310 9.375 3075 ---- ---- ---- ---- 9.314 -.311 9.625 3100 ---- ---- ---- ---- 9.564 -.311 9.875 1 3125 ---- ---- ---- ---- 9.814 -.311 10.125 3150 ---- ---- ---- ---- 10.064 -.311 10.375 3175 ---- ---- ---- ---- 10.314 -.311 10.625 3200 ---- ---- ---- ---- 10.564 -.311 10.875 3225 ---- ---- ---- ---- 10.814 -.311 11.125 3250 ---- ---- ---- ---- 11.064 -.311 11.375 3300 ---- ---- ---- ---- 11.564 -.311 11.875 3400 ---- ---- ---- ---- 12.564 -.311 12.875 3500 ---- ---- ---- ---- 13.564 -.311 13.875 3600 ---- ---- ---- ---- 14.564 -.311 14.875 3700 ---- ---- ---- ---- 15.564 -.311 15.875 3800 ---- ---- ---- ---- 16.564 -.311 16.875 3900 ---- ---- ---- ---- 17.564 -.311 17.875 4000 ---- ---- ---- ---- 18.564 -.311 18.875 4200 ---- ---- ---- ---- 20.564 -.311 20.875 4500 ---- ---- ---- ---- 23.564 -.311 23.875 5000 ---- ---- ---- ---- 28.564 -.311 28.875 6000 ---- ---- ---- ---- 38.564 -.311 38.875 7000 ---- ---- ---- ---- 48.564 -.311 48.875 775 ---- ---- ---- ---- .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 UNCH .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .003 UNCH .003 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .004 UNCH .004 1175 ---- ---- ---- ---- .004 -.001 .005 1200 ---- ---- ---- ---- .005 UNCH .005 4 1225 ---- ---- ---- ---- .006 UNCH .006 1 1250 ---- ---- ---- ---- .006 -.001 .007 3 1275 ---- ---- ---- ---- .007 -.001 .008 6 1300 ---- ---- ---- ---- .008 -.001 .009 9 1325 ---- ---- ---- ---- .010 UNCH .010 2 1350 ---- ---- ---- ---- .011 -.001 .012 26 1375 ---- ---- ---- ---- .012 -.001 .013 4 1400 ---- ---- ---- ---- .014 -.001 .015 1 11 1425 ---- ---- ---- ---- .016 -.001 .017 16 1450 ---- ---- ---- ---- .018 -.002 .020 5 1475 ---- ---- ---- ---- .020 -.002 .022 2 1500 .021 .021 .021 .021 .023 -.002 3 .025 1 9 1525 ---- ---- ---- ---- .026 -.003 .029 3 1550 ---- ---- .032A .032A .030 -.004 .034 143 1575 ---- ---- .036A .036A .034 -.004 .038 16 1600 .036 .036 .036 .036 .038 -.006 3 .044 1 221 1625 ---- ---- .044A .044A .043 -.007 .050 11 1650 ---- ---- .050A .050A .049 -.008 1 .057 1 102 1675 ---- ---- .056A .056A .056 -.009 .065 13 1700 ---- ---- .064A .064A .064 -.011 .075 1 190 1725 ---- ---- .072A .072A .074 -.013 .087 39 1730 ---- ---- .074A .074A .076 -.014 .090 108 1735 ---- ---- .076A .076A .079 -.013 .092 12 1740 ---- ---- .079A .079A .081 -.014 .095 1 1745 ---- ---- .081A .081A .083 -.015 .098 1 1750 .079 .079 .079 .084B .086 -.015 5 .101 4 147 1755 ---- ---- .085A .085A .089 -.015 .104 44 1760 ---- ---- .088A .088A .091 -.017 .108 1 1765 ---- ---- .090A .090A .094 -.017 .111 5 1770 ---- ---- .093A .093A .097 -.017 .114 10 1775 ---- ---- .096A .096A .100 -.018 .118 3 1780 ---- ---- .098A .098A .103 -.019 .122 1785 ---- ---- .101A .101A .106 -.020 .126 1790 ---- ---- .104A .104A .109 -.021 1 .130 1795 ---- ---- .107A .107A .113 -.021 .134 1 11 1800 .111 .112 .110A .110A .116 -.022 7 .138 20 222 1805 ---- ---- .114A .114A .120 -.023 .143 1810 ---- ---- .117A .117A .123 -.025 .148 1 1815 ---- ---- .121A .121A .127 -.025 .152 1820 ---- ---- .124A .124A .131 -.026 .157 1 1825 ---- ---- .128A .128A .135 -.028 .163 2 44 1830 ---- ---- .132A .132A .139 -.029 .168 5 1835 ---- ---- .136A .136A .143 -.031 .174 1840 ---- ---- .140A .140A .148 -.031 .179 1845 ---- ---- .145A .145A .152 -.033 .185 19 1850 ---- ---- .149A .149A .157 -.034 1 .191 4 41 1855 ---- ---- .154A .154A .162 -.036 .198 2 1860 ---- ---- .159A .159A .168 -.036 .204 1865 ---- ---- .164A .164A .173 -.038 .211 20 1870 ---- ---- .169A .169A .179 -.039 .218 1 8 1875 ---- .227B .174A .227B .184 -.042 .226 7 1880 ---- .234B .180A .234B .191 -.042 .233 1885 ---- .242B .186A .242B .197 -.044 .241 1 1890 ---- .251B .191A .251B .203 -.046 .249 10 1895 .196 .259B .193A .210B .210 -.047 2 .257 5 1900 .210 .269B .199A .218B .217 -.049 1 .266 120 117 1905 ---- .277B .207A .277B .224 -.051 3 .275 10 1910 ---- .288B .212A .288B .232 -.052 .284 10 17 1915 ---- .298B .219A .298B .240 -.053 .293 1920 ---- .307B .228A .307B .248 -.055 1 .303 10 10 1925 ---- .318B .235A .318B .256 -.057 .313 2 1930 .247 .328B .242A .266B .265 -.059 1 .324 3 3 1935 ---- .342B .249A .342B .274 -.060 .334 1940 ---- .351B .259A .351B .283 -.062 .345 10 1945 ---- .365B .266A .365B .292 -.065 2 .357 1950 .296 .376B .277A .316B .302 -.067 10 .369 11 31 1955 ---- .388B .285A .388B .312 -.069 .381 1960 ---- .401B .294A .401B .322 -.071 .393 10 11 1965 .310 .415B .304A .336B .333 -.073 2 .406 1 1 1970 ---- .430B .315A .430B .343 -.076 .419 1975 ---- .445B .325A .445B .355 -.078 .433 12 1980 .360 .458B .336A .386B .366 -.081 7 .447 7 1985 ---- .475B .347A .475B .378 -.083 .461 5 1990 ---- .490B .358A .490B .390 -.086 .476 1995 .398 .505B .370A .370A .403 -.088 3 .491 5 2000 .399 .522B .380A .423B .416 -.091 8 .507 3 263 2005 ---- .539B .394A .539B .429 -.094 .523 2010 ---- .555B .407A .555B .443 -.096 .539 2015 ---- .572B .420A .572B .457 -.099 .556 2020 ---- .590B .433A .590B .471 -.103 .574 2025 .457 .607B .447A .497B .486 -.105 1 .591 2 2030 ---- .626B .461A .626B .502 -.108 .610 5 2035 ---- .647B .476A .647B .518 -.111 .629 2040 .527 .667B .492A .492A .534 -.114 5 .648 2 2045 ---- .686B .507A .686B .551 -.117 .668 2050 ---- .706B .523A .706B .568 -.120 1 .688 11 2055 ---- .727B .540A .727B .586 -.123 .709 1 2060 ---- .750B .557A .750B .604 -.126 .730 2 2065 ---- .771B .574A .771B .623 -.129 .752 11 2070 ---- .794B .592A .794B .642 -.132 .774 5 5 2075 ---- .817B .610A .817B .661 -.135 .796 4 5 2080 ---- .840B .629A .840B .681 -.139 .820 10 9 2085 ---- .864B .645A .864B .702 -.141 .843 2090 ---- .888B .665A .888B .723 -.144 .867 2095 ---- .913B .685A .913B .744 -.147 8 .891 14 2100 ---- .938B .705A .938B .766 -.150 .916 106 100 2105 ---- .964B .727A .964B .788 -.153 .941 2110 ---- .990B .748A .990B .811 -.155 .966 18 2115 ---- 1.016B .770A 1.016B .834 -.158 .992 2 2 2120 ---- 1.044B .792A 1.044B .857 -.161 1.018 22 2125 ---- 1.071B .816A 1.071B .881 -.164 1.045 16 2130 ---- 1.099B .839A 1.099B .906 -.166 1.072 8 2135 ---- 1.128B .862A 1.128B .931 -.169 1.100 2140 .962 1.157B .887A .945A .956 -.172 4 1.128 7 2145 ---- 1.172B .912A 1.172B .982 -.175 1.157 16 2150 ---- 1.206B .937A 1.206B 1.008 -.178 5 1.186 11 62 2155 ---- 1.236B .962A 1.236B 1.035 -.180 8 1.215 10 9 2160 .995 1.261B .988A 1.090B 1.062 -.183 2 1.245 2165 ---- 1.300B 1.014A 1.300B 1.090 -.186 1.276 2170 ---- 1.330B 1.040A 1.330B 1.118 -.189 1.307 2175 ---- 1.364B 1.069A 1.364B 1.147 -.191 1.338 2 2180 ---- 1.396B 1.095A 1.396B 1.176 -.194 1.370 1 2185 ---- 1.428B 1.124A 1.428B 1.206 -.196 1.402 10 2190 ---- 1.460B 1.153A 1.460B 1.236 -.199 1.435 1 2195 ---- 1.502B 1.182A 1.502B 1.266 -.202 1.468 2200 ---- 1.536B 1.211A 1.536B 1.297 -.205 1.502 159 2205 ---- 1.570B 1.240A 1.562B 1.329 -.207 1.536 2210 ---- 1.602B 1.271A 1.602B 1.361 -.209 1.570 2215 ---- 1.637B 1.301A 1.637B 1.393 -.212 1.605 2220 ---- 1.672B 1.332A 1.672B 1.426 -.215 1.641 2225 ---- 1.708B 1.364A 1.708B 1.459 -.217 1.676 4 2230 ---- 1.744B 1.395A 1.744B 1.493 -.219 1.712 2235 ---- 1.780B 1.428A 1.780B 1.526 -.222 1.748 2240 ---- 1.822B 1.461A 1.822B 1.561 -.224 1.785 2245 1.579 1.850B 1.493A 1.613B 1.596 -.226 2 1.822 2250 1.643 1.643 1.527A 1.713B 1.631 -.228 1 1.859 2 5 2255 ---- ---- 1.561A 1.561A 1.666 -.230 1.896 2260 ---- ---- 1.595A 1.595A 1.702 -.232 1.934 2265 ---- ---- 1.630A 1.630A 1.738 -.234 1.972 2270 ---- ---- 1.665A 1.665A 1.775 -.236 2.011 2275 1.790 1.793 1.699A 1.833B 1.812 -.238 2 2.050 1 2280 1.827 1.827 1.736A 1.829B 1.849 -.239 2 2.088 2285 ---- ---- 1.772A 1.772A 1.886 -.242 2.128 2290 ---- ---- 1.808A 1.808A 1.924 -.243 2.167 2295 ---- ---- 1.845A 1.845A 1.962 -.245 2.207 2300 ---- ---- 1.882A 1.882A 2.001 -.246 2.247 2 9 2305 ---- ---- 1.985A 1.985A 2.040 -.247 2.287 2310 ---- ---- 2.023A 2.023A 2.079 -.249 2.328 2315 ---- ---- 2.061A 2.061A 2.118 -.251 2.369 2320 ---- ---- 2.099A 2.099A 2.158 -.252 2.410 2325 ---- ---- 2.071A 2.071A 2.198 -.253 2.451 2330 ---- ---- 2.177A 2.177A 2.238 -.255 2.493 2335 ---- ---- 2.216A 2.216A 2.278 -.256 2.534 2340 ---- ---- 2.256A 2.256A 2.319 -.257 2.576 2345 ---- ---- 2.296A 2.296A 2.360 -.258 2.618 4 2350 ---- ---- 2.269A 2.269A 2.401 -.260 2.661 2355 ---- ---- 2.376A 2.376A 2.442 -.261 2.703 2360 ---- ---- 2.417A 2.417A 2.484 -.262 2.746 2365 ---- ---- 2.458A 2.458A 2.526 -.263 2.789 2370 ---- ---- 2.499A 2.499A 2.568 -.264 2.832 2375 ---- ---- 2.473A 2.473A 2.610 -.265 2.875 2 2380 ---- ---- 2.582A 2.582A 2.653 -.266 2.919 2385 ---- ---- 2.624A 2.624A 2.695 -.268 2.963 2390 ---- ---- 2.665A 2.665A 2.738 -.268 3.006 2395 ---- ---- 2.708A 2.708A 2.781 -.269 3.050 2400 ---- ---- 2.683A 2.683A 2.824 -.271 3.095 2 2405 ---- ---- 2.793A 2.793A 2.868 -.271 3.139 2410 ---- ---- 2.835A 2.835A 2.911 -.272 3.183 2415 ---- ---- 2.878A 2.878A 2.955 -.273 3.228 2420 ---- ---- 2.922A 2.922A 2.999 -.274 3.273 2425 ---- ---- 2.899A 2.899A 3.043 -.275 3.318 2450 ---- ---- 3.115A 3.115A 3.266 -.278 3.544 1 2475 ---- ---- 3.339A 3.339A 3.491 -.283 3.774 2500 ---- ---- 3.564A 3.564A 3.720 -.286 4.006 2 2525 ---- ---- 3.793A 3.793A 3.951 -.289 4.240 2 2550 ---- ---- 4.024A 4.024A 4.184 -.292 4.476 2575 4.320 4.320 4.257A 4.476B 4.420 -.294 2 4.714 2600 ---- ---- 4.492A 4.492A 4.656 -.297 4.953 2625 ---- ---- 4.729A 4.729A 4.895 -.298 5.193 2650 ---- ---- 4.967A 4.967A 5.135 -.299 5.434 2675 5.344 5.490B 5.207A 5.207A 5.375 -.302 1 5.677 2700 5.586 5.733B 5.448A 5.733B 5.617 -.303 2 5.920 3 2725 ---- ---- 5.690A 5.690A 5.860 -.304 6.164 1 2750 ---- ---- 5.933A 5.933A 6.104 -.305 6.409 2775 ---- ---- 6.177A 6.177A 6.349 -.305 6.654 2800 ---- ---- 6.726A 6.726A 6.594 -.306 6.900 2825 ---- ---- 7.040A 7.040A 6.840 -.307 7.147 2850 ---- ---- 7.217A 7.217A 7.087 -.306 7.393 1 2875 ---- ---- 7.624A 7.624A 7.334 -.307 7.641 2900 ---- ---- 7.710A 7.710A 7.581 -.307 7.888 2925 ---- ---- 8.118A 8.118A 7.828 -.308 8.136 1 2950 ---- ---- 8.204A 8.204A 8.076 -.308 8.384 2975 ---- ---- 8.614A 8.614A 8.324 -.309 8.633 3000 ---- ---- 8.700A 8.700A 8.573 -.308 8.881 3025 ---- ---- 9.110A 9.110A 8.821 -.309 9.130 3050 ---- ---- 9.196A 9.196A 9.070 -.309 9.379 3075 ---- ---- 9.608A 9.608A 9.319 -.309 9.628 3100 ---- ---- 9.694A 9.694A 9.568 -.309 9.877 3125 ---- ---- 10.104A 10.104A 9.817 -.310 10.127 4 3150 ---- ---- 10.192A 10.192A 10.066 -.310 10.376 3175 ---- ---- 10.605A 10.605A 10.315 -.311 10.626 3200 ---- ---- 10.691A 10.691A 10.565 -.310 10.875 2 3225 ---- ---- 11.104A 11.104A 10.815 -.310 11.125 3400 ---- ---- 12.690A 12.690A 12.564 -.311 12.875 2 3500 ---- ---- 13.690A 13.690A 13.564 -.311 13.875 3600 ---- ---- 14.690A 14.690A 14.564 -.311 14.875 3800 ---- ---- ---- ---- 16.564 -.311 16.875 4000 ---- ---- 18.691A 18.691A 18.564 -.311 18.875 4500 ---- ---- 23.693A 23.693A 23.564 -.311 23.875 5000 ---- ---- 28.694A 28.694A 28.564 -.311 28.875 5500 ---- ---- 33.696A 33.696A 33.564 -.311 33.875 6000 ---- ---- 38.842A 38.842A 38.564 -.311 38.875 6500 ---- ---- 43.844A 43.844A 43.564 -.311 43.875 7000 ---- ---- 48.846A 48.846A 48.564 -.311 48.875 775 ---- ---- ---- ---- .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 ---- ---- 78.764A 78.764A 78.564 -.311 78.875 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 ---- ---- ---- ---- .013 -.001 .014 19 1225 ---- ---- ---- ---- .014 -.001 .015 230 1250 ---- ---- ---- ---- .016 -.001 .017 1 11 1275 ---- ---- ---- ---- .017 -.002 .019 1300 ---- ---- ---- ---- .019 -.002 .021 245 1325 ---- ---- ---- ---- .021 -.002 .023 2 1350 ---- ---- ---- ---- .023 -.003 .026 6 1375 ---- ---- ---- ---- .026 -.003 .029 5 1400 ---- ---- ---- ---- .029 -.003 .032 210 1425 ---- ---- ---- ---- .033 -.003 .036 3 1450 ---- ---- .040A .040A .037 -.004 .041 91 1475 ---- ---- .044A .044A .042 -.004 .046 7 1500 .043 .043 .043 .043 .047 -.005 1 .052 369 1525 ---- ---- .054A .054A .053 -.005 1 .058 13 1550 ---- ---- .060A .060A .060 -.006 .066 260 1575 ---- ---- .067A .067A .068 -.007 .075 2 18 1600 .070 .070 .070 .072B .076 -.009 3 .085 1 39 1625 ---- ---- .083A .083A .086 -.010 .096 100 170 1650 ---- ---- .093A .093A .097 -.012 .109 64 1675 ---- ---- .105A .105A .110 -.014 1 .124 2 14 1700 ---- ---- .119A .119A .124 -.018 1 .142 2 305 1725 .147 .147 .135A .146A .141 -.021 1 .162 35 1750 ---- ---- .153A .153A .160 -.026 .186 132 1775 ---- ---- .174A .174A .182 -.031 .213 3 1800 .240 .240 .199A .199A .208 -.036 2 .244 6 741 1825 .224 .281B .224 .238B .238 -.042 30 .280 1 44 1850 ---- .323B .259A .323B .273 -.048 .321 24 1875 ---- .371B .296A .371B .312 -.056 .368 1 226 1900 .430 .430 .339A .339A .358 -.063 20 .421 142 1910 ---- ---- ---- .357A .377 ---- ---- 1915 ---- ---- ---- .367A .388 ---- ---- 1920 ---- ---- ---- .377A .398 ---- ---- 1925 ---- .489B .387A .489B .409 -.073 .482 1 47 1930 ---- .502B .397A .502B .420 -.075 .495 1935 ---- .516B .408A .514B .432 -.076 .508 1940 ---- .530B .419A .530B .444 -.078 .522 1945 ---- .544B .430A .544B .456 -.080 .536 1950 ---- .558B .442A .558B .468 -.082 .550 132 1955 ---- .573B .453A .573B .481 -.084 .565 1960 ---- .590B .465A .590B .494 -.086 .580 7 1965 ---- .605B .478A .605B .507 -.088 .595 1970 ---- .620B .490A .618B .520 -.090 .610 1975 ---- .637B .503A .637B .534 -.092 .626 33 1980 ---- .654B .516A .654B .548 -.095 .643 1985 ---- .671B .530A .671B .563 -.096 .659 1990 ---- .688B .544A .687B .578 -.098 .676 1995 ---- .706B .558A .702B .593 -.100 .693 2000 ---- .724B .573A .723B .609 -.102 .711 25 460 2005 ---- .743B .587A .743B .625 -.104 .729 2010 ---- .761B .602A .761B .641 -.107 .748 2015 ---- .781B .618A .777B .657 -.109 .766 2020 ---- .801B .634A .800B .674 -.112 .786 2025 ---- .821B .650A .820B .692 -.113 .805 31 2030 ---- .841B .666A .840B .709 -.116 .825 2035 ---- .865B .683A .865B .727 -.118 .845 2040 ---- .884B .700A .884B .746 -.120 .866 2045 ---- .908B .718A .908B .765 -.122 .887 2050 ---- .930B .736A .930B .784 -.124 .908 13 2055 ---- .953B .754A .953B .803 -.127 .930 2060 ---- .974B .773A .974B .823 -.129 .952 2065 .862 1.000B .792A .792A .843 -.132 1 .975 150 150 2070 ---- 1.024B .812A 1.024B .864 -.134 .998 2075 ---- 1.047B .832A 1.047B .885 -.136 1.021 157 2080 ---- 1.070B .852A 1.070B .907 -.138 1.045 2085 ---- 1.096B .873A 1.096B .928 -.141 1.069 2090 ---- 1.121B .894A 1.121B .951 -.143 1.094 2095 ---- 1.146B .916A 1.142B .973 -.146 1.119 1 2100 ---- 1.173B .937A 1.173B .996 -.148 1.144 2 125 2105 ---- 1.200B .960A 1.200B 1.020 -.150 1.170 2110 ---- 1.227B .982A 1.221B 1.043 -.153 1.196 2115 ---- 1.255B 1.005A 1.255B 1.068 -.154 1.222 2120 ---- 1.282B 1.028A 1.282B 1.092 -.157 1.249 2125 ---- 1.310B 1.052A 1.310B 1.117 -.159 1.276 9 2130 ---- 1.332B 1.076A 1.332B 1.142 -.162 1.304 2135 ---- 1.359B 1.100A 1.358B 1.168 -.164 1.332 2140 ---- 1.388B 1.125A 1.385B 1.194 -.166 1.360 2145 ---- 1.421B 1.150A 1.421B 1.221 -.168 1.389 2150 1.177 1.454B 1.176A 1.176A 1.248 -.170 11 1.418 163 2155 ---- 1.481B 1.201A 1.473B 1.275 -.172 1.447 1 1 2160 ---- 1.505B 1.228A 1.505B 1.302 -.175 1.477 2165 ---- 1.536B 1.254A 1.536B 1.330 -.178 1.508 2170 ---- 1.568B 1.281A 1.568B 1.359 -.179 1.538 2175 ---- 1.598B 1.309A 1.598B 1.388 -.181 1.569 14 2180 ---- 1.628B 1.336A 1.628B 1.417 -.183 1.600 2185 ---- 1.660B 1.364A 1.659B 1.446 -.186 1.632 2190 ---- 1.694B 1.393A 1.694B 1.476 -.188 1.664 2195 ---- 1.734B 1.422A 1.734B 1.506 -.190 1.696 2200 ---- 1.767B 1.451A 1.761B 1.537 -.192 1.729 106 2205 ---- 1.799B 1.481A 1.799B 1.568 -.194 1.762 2210 ---- 1.834B 1.511A 1.834B 1.599 -.196 1.795 2215 ---- 1.870B 1.541A 1.870B 1.631 -.198 1.829 4 2220 ---- 1.905B 1.572A 1.905B 1.663 -.200 1.863 2225 ---- 1.939B 1.603A 1.939B 1.695 -.202 1.897 2 2230 ---- 1.971B 1.634A 1.971B 1.728 -.203 1.931 2235 ---- 2.009B 1.666A 2.009B 1.761 -.205 1.966 2240 ---- 2.041B 1.698A 2.041B 1.794 -.207 2.001 2245 ---- 2.076B 1.730A 2.076B 1.827 -.210 2.037 2250 ---- 2.116B 1.763A 2.116B 1.861 -.211 2.072 13 2255 ---- 2.150B 1.796A 2.150B 1.896 -.213 2.109 2260 ---- 2.186B 1.828A 2.186B 1.930 -.215 2.145 2265 ---- 2.223B 1.862A 2.223B 1.965 -.216 2.181 2270 ---- 2.256B 1.897A 2.256B 2.000 -.218 2.218 2275 ---- 2.293B 1.931A 2.293B 2.036 -.219 2.255 2 2280 ---- 2.331B 1.974A 2.331B 2.071 -.222 2.293 2285 ---- 2.357B 2.009A 2.357B 2.107 -.223 2.330 2290 ---- ---- 2.044A 2.044A 2.144 -.224 2.368 2295 ---- ---- 2.080A 2.080A 2.180 -.226 2.406 2300 ---- ---- 2.107A 2.107A 2.217 -.228 2.445 54 2305 ---- ---- 2.148A 2.148A 2.254 -.229 2.483 2310 ---- ---- 2.185A 2.185A 2.291 -.231 2.522 2315 ---- ---- 2.222A 2.222A 2.329 -.232 2.561 2320 ---- ---- 2.259A 2.259A 2.367 -.234 2.601 2 2325 ---- ---- 2.289A 2.289A 2.405 -.235 2.640 4 2330 ---- ---- 2.332A 2.332A 2.443 -.237 2.680 2335 ---- ---- 2.370A 2.370A 2.482 -.238 2.720 2340 ---- ---- 2.411A 2.411A 2.521 -.239 2.760 2345 ---- ---- 2.532A 2.532A 2.560 -.241 2.801 2350 ---- ---- 2.478A 2.478A 2.599 -.242 2.841 1 13 2355 ---- ---- 2.608A 2.608A 2.639 -.243 2.882 2360 ---- ---- 2.647A 2.647A 2.678 -.245 2.923 2375 ---- ---- 2.672A 2.672A 2.799 -.248 3.047 1 2400 ---- ---- 2.874A 2.874A 3.003 -.254 3.257 10 2425 ---- ---- 3.078A 3.078A 3.212 -.259 3.471 1 4 2450 ---- ---- 3.287A 3.287A 3.425 -.264 3.689 2 2475 ---- ---- 3.502A 3.502A 3.642 -.267 3.909 2 2500 ---- ---- 3.718A 3.718A 3.861 -.272 4.133 5 2525 ---- ---- 3.937A 3.937A 4.084 -.274 4.358 2550 ---- ---- 4.159A 4.159A 4.309 -.277 4.586 1 2575 ---- ---- 4.385A 4.385A 4.536 -.280 4.816 2600 ---- ---- 4.611A 4.611A 4.765 -.283 5.048 6 2625 ---- ---- 4.841A 4.841A 4.996 -.285 5.281 2650 ---- ---- 5.071A 5.071A 5.228 -.288 5.516 5 2675 ---- ---- 5.304A 5.304A 5.462 -.290 5.752 2700 ---- ---- 5.539A 5.539A 5.698 -.291 5.989 20 2725 ---- ---- 5.774A 5.774A 5.935 -.293 6.228 1 2750 ---- ---- 6.011A 6.011A 6.173 -.294 6.467 2 2775 ---- ---- 6.248A 6.248A 6.411 -.296 6.707 2800 ---- ---- 6.487A 6.487A 6.651 -.298 6.949 2 2825 ---- ---- 6.727A 6.727A 6.892 -.299 7.191 4 2850 ---- ---- 6.967A 6.967A 7.134 -.300 7.434 2 2875 ---- ---- 7.208A 7.208A 7.376 -.301 7.677 9 2900 ---- ---- 7.451A 7.451A 7.619 -.302 7.921 1 2925 ---- ---- 7.695A 7.695A 7.863 -.303 8.166 2 2950 ---- ---- 7.936A 7.936A 8.107 -.304 8.411 3 2975 ---- ---- 8.180A 8.180A 8.352 -.305 8.657 5 3000 ---- ---- 8.887A 8.887A 8.597 -.305 8.902 5 3025 ---- ---- 9.048A 9.048A 8.842 -.307 9.149 3 3050 ---- ---- 9.288A 9.288A 9.088 -.307 9.395 1 3075 ---- ---- 9.540A 9.540A 9.335 -.307 9.642 2 3100 ---- ---- 9.871A 9.871A 9.582 -.307 9.889 3125 ---- ---- 10.033A 10.033A 9.829 -.308 10.137 3 3150 ---- ---- 10.366A 10.366A 10.076 -.309 10.385 2 3175 ---- ---- 10.529A 10.529A 10.324 -.309 10.633 3200 ---- ---- 10.860A 10.860A 10.572 -.309 10.881 4 3225 ---- ---- 11.035A 11.035A 10.820 -.310 11.130 8 3250 ---- ---- 11.359A 11.359A 11.069 -.309 11.378 3 3275 ---- ---- 11.522A 11.522A 11.318 -.309 11.627 6 3300 ---- ---- 11.856A 11.856A 11.567 -.309 11.876 2 3325 ---- ---- 12.019A 12.019A 11.816 -.310 12.126 1 3350 ---- ---- 12.351A 12.351A 12.065 -.310 12.375 3375 ---- ---- 12.517A 12.517A 12.315 -.310 12.625 1 3400 ---- ---- 12.850A 12.850A 12.564 -.311 12.875 2 3425 ---- ---- 13.016A 13.016A 12.814 -.311 13.125 2 3450 ---- ---- 13.352A 13.352A 13.064 -.311 13.375 3 3475 ---- ---- 13.517A 13.517A 13.314 -.311 13.625 1 3500 ---- ---- 13.854A 13.854A 13.564 -.311 13.875 1 3525 ---- ---- 14.018A 14.018A 13.814 -.311 14.125 2 3550 ---- ---- 14.352A 14.352A 14.064 -.311 14.375 3 3575 ---- ---- 14.514A 14.514A 14.314 -.311 14.625 1 3600 ---- ---- 14.854A 14.854A 14.564 -.311 14.875 3625 ---- ---- 15.014A 15.014A 14.814 -.311 15.125 2 3650 ---- ---- 15.354A 15.354A 15.064 -.311 15.375 1 3675 ---- ---- 15.518A 15.518A 15.314 -.311 15.625 1 3700 ---- ---- 15.852A 15.852A 15.564 -.311 15.875 3725 ---- ---- 16.015A 16.015A 15.814 -.311 16.125 4000 ---- ---- 18.856A 18.856A 18.564 -.311 18.875 1 4500 ---- ---- 23.766A 23.766A 23.564 -.311 23.875 5000 ---- ---- 28.769A 28.769A 28.564 -.311 28.875 6000 ---- ---- 38.764A 38.764A 38.564 -.311 38.875 7500 ---- ---- 53.765A 53.765A 53.564 -.311 53.875 775 ---- ---- ---- ---- .002 +.001 .001 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .003 +.001 .002 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .004 +.001 .003 1 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .005 +.001 .004 975 ---- ---- ---- ---- .005 UNCH .005 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .009 UNCH .009 1025 ---- ---- ---- ---- .010 UNCH .010 1050 ---- ---- ---- ---- .012 UNCH .012 1075 ---- ---- ---- ---- .013 UNCH .013 1100 ---- ---- ---- ---- .015 UNCH .015 1125 ---- ---- ---- ---- .016 -.001 .017 1150 ---- ---- ---- ---- .018 -.001 .019 1175 ---- ---- ---- ---- .020 -.001 .021 1200 ---- ---- ---- ---- .023 UNCH .023 1225 ---- ---- ---- ---- .025 -.001 .026 1250 ---- ---- ---- ---- .028 -.001 .029 1275 ---- ---- ---- ---- .031 -.001 .032 1300 ---- ---- ---- ---- .034 -.001 .035 1325 ---- ---- ---- ---- .038 -.001 .039 1350 ---- ---- ---- ---- .042 -.002 .044 1375 ---- ---- .048A .048A .047 -.002 .049 1400 ---- ---- .053A .053A .052 -.002 .054 1425 ---- ---- .058A .058A .058 -.003 .061 1450 ---- ---- .064A .064A .064 -.004 .068 1475 ---- ---- .071A .071A .071 -.005 .076 1500 ---- ---- .078A .078A .079 -.006 .085 10 1525 ---- ---- .086A .086A .088 -.007 .095 1550 ---- ---- .095A .095A .098 -.008 .106 21 1575 ---- ---- .106A .106A .110 -.009 .119 1600 ---- ---- .118A .118A .122 -.012 .134 5 1625 ---- ---- .131A .131A .137 -.013 1 .150 1650 ---- ---- .147A .147A .153 -.016 .169 1 1675 ---- ---- .165A .165A .171 -.019 .190 100 1700 ---- ---- .185A .185A .192 -.023 .215 55 1725 ---- ---- .207A .207A .215 -.027 .242 2 1750 ---- ---- .233A .233A .242 -.031 .273 1 1775 ---- .309B .262A .262A .272 -.036 .308 1800 ---- .351B .294A .351B .306 -.041 9 .347 6 1825 ---- .396B .331A .395B .344 -.047 .391 4 1850 ---- .447B .372A .445B .386 -.055 .441 19 1875 ---- .503B .417A .502B .434 -.062 .496 9 1900 ---- .567B .468A .565B .488 -.069 .557 9 1925 ---- .637B .525A .635B .547 -.078 .625 4 1950 ---- .715B .587A .713B .613 -.087 .700 16 1975 ---- .798B .656A .793B .686 -.096 .782 5 2000 .768 .890B .732A .768 .765 -.107 1 .872 12 2025 ---- .990B .817A .982B .853 -.116 .969 14 2050 ---- 1.098B .908A 1.090B .948 -.127 1.075 5 2075 ---- 1.214B 1.006A 1.207B 1.051 -.137 1.188 7 7 2100 ---- 1.340B 1.113A 1.329B 1.162 -.148 1.310 4 20 2125 ---- 1.472B 1.227A 1.466B 1.281 -.159 1.440 1 3 2150 1.453 1.611B 1.349A 1.469B 1.409 -.169 4 1.578 2 2175 ---- ---- 1.479A 1.479A 1.544 -.180 1.724 5 2200 ---- ---- 1.618A 1.618A 1.688 -.189 1.877 13 2225 ---- 2.049B 1.764A 2.049B 1.839 -.199 2.038 2250 ---- 2.226B 1.917A 2.226B 1.997 -.208 2.205 4 2275 ---- 2.401B 2.077A 2.401B 2.163 -.216 2.379 2300 ---- 2.592B 2.245A 2.592B 2.335 -.225 2.560 2325 ---- 2.779B 2.418A 2.779B 2.513 -.232 2.745 2350 ---- ---- 2.598A 2.598A 2.697 -.239 2.936 2375 ---- ---- 2.783A 2.783A 2.887 -.245 3.132 2 2400 ---- ---- 2.973A 2.973A 3.081 -.251 3.332 1 2425 ---- ---- 3.167A 3.167A 3.280 -.256 3.536 4 2450 ---- ---- 3.367A 3.367A 3.483 -.260 3.743 2475 ---- ---- 3.569A 3.569A 3.689 -.265 3.954 2 2500 ---- ---- 3.777A 3.777A 3.899 -.269 4.168 2525 ---- ---- 3.987A 3.987A 4.113 -.272 4.385 2550 ---- ---- 4.200A 4.200A 4.329 -.276 4.605 1 2575 ---- ---- 4.417A 4.417A 4.547 -.279 4.826 2600 ---- ---- 4.636A 4.636A 4.768 -.282 5.050 1 2625 ---- ---- 4.857A 4.857A 4.991 -.285 5.276 2650 ---- ---- 5.079A 5.079A 5.216 -.288 5.504 2675 ---- ---- 5.305A 5.305A 5.443 -.290 5.733 1 2700 ---- ---- 5.532A 5.532A 5.672 -.292 5.964 2725 ---- ---- 5.759A 5.759A 5.902 -.295 6.197 2750 ---- ---- 5.989A 5.989A 6.133 -.297 6.430 1 2775 ---- ---- 6.222A 6.222A 6.366 -.299 6.665 2800 ---- ---- 6.455A 6.455A 6.600 -.301 6.901 2825 ---- ---- 6.689A 6.689A 6.835 -.302 7.137 2 2850 ---- ---- 6.924A 6.924A 7.071 -.304 7.375 1 2875 ---- ---- 7.160A 7.160A 7.308 -.305 7.613 1 2900 ---- ---- 7.396A 7.396A 7.546 -.307 7.853 1 2925 ---- ---- 7.634A 7.634A 7.785 -.308 8.093 1 2950 ---- ---- 7.873A 7.873A 8.024 -.309 8.333 1 2975 ---- ---- 8.112A 8.112A 8.264 -.311 8.575 3000 ---- ---- 8.353A 8.353A 8.505 -.312 8.817 3025 ---- ---- 8.593A 8.593A 8.747 -.312 9.059 3050 ---- ---- 8.835A 8.835A 8.989 -.313 9.302 2 3075 ---- ---- 9.078A 9.078A 9.232 -.314 9.546 3100 ---- ---- 9.319A 9.319A 9.475 -.315 9.790 3125 ---- ---- 9.562A 9.562A 9.719 -.315 10.034 2 2 3150 ---- ---- 9.805A 9.805A 9.963 -.316 10.279 3175 ---- ---- 10.050A 10.050A 10.208 -.316 10.524 3200 ---- ---- 10.294A 10.294A 10.453 -.317 10.770 2 3225 ---- ---- ---- ---- 10.698 -.318 11.016 3250 ---- ---- ---- ---- 10.944 -.318 11.262 3500 ---- ---- ---- ---- 13.418 -.323 13.741 4000 ---- ---- ---- ---- 18.413 -.325 18.738 5000 ---- ---- ---- ---- 28.413 -.325 28.738 850 ---- ---- ---- ---- .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 UNCH .014 10000 ---- ---- ---- ---- 78.413 -.325 78.738 1025 ---- ---- ---- ---- .016 UNCH .016 1050 ---- ---- ---- ---- .018 UNCH .018 1075 ---- ---- ---- ---- .020 UNCH .020 1100 ---- ---- ---- ---- .022 -.001 .023 1125 ---- ---- ---- ---- .025 UNCH .025 1150 ---- ---- ---- ---- .028 UNCH .028 1175 ---- ---- ---- ---- .031 UNCH .031 1200 ---- ---- ---- ---- .034 UNCH .034 1225 ---- ---- ---- ---- .038 UNCH .038 1250 ---- ---- ---- ---- .042 UNCH .042 1275 ---- ---- ---- ---- .046 UNCH .046 1300 ---- ---- ---- ---- .051 UNCH .051 233 1325 ---- ---- ---- ---- .056 UNCH .056 1 1350 ---- ---- .061A .061A .062 UNCH .062 1375 ---- ---- .067A .067A .068 -.001 .069 1 1400 ---- ---- .073A .073A .075 -.001 .076 1 1425 ---- ---- .080A .080A .083 -.002 .085 1450 ---- ---- .088A .088A .091 -.003 .094 1475 ---- ---- .097A .097A .101 -.004 .105 1500 ---- ---- .107A .107A .112 -.004 .116 1000 1525 .123 .125 .119A .125 .124 -.006 215 .130 6 1550 ---- ---- .130A .130A .137 -.008 .145 40 1575 ---- ---- .145A .145A .152 -.010 .162 17 1600 ---- ---- .162A .162A .168 -.013 .181 2000 1625 ---- ---- .180A .180A .187 -.016 .203 13 1650 ---- ---- .200A .200A .208 -.019 .227 61 1675 ---- ---- .223A .223A .231 -.023 .254 106 1700 ---- ---- .248A .248A .257 -.027 .284 4 1002 1725 .292 .294 .277A .277A .286 -.032 2 .318 25 1750 .327 .327 .308A .308A .319 -.036 1 .355 131 1775 .355 .398B .343A .355 .355 -.042 15 .397 12 1800 ---- .445B .382A .382A .396 -.048 .444 10 50 1825 ---- .497B .426A .496B .441 -.054 .495 9 1850 ---- .555B .473A .555B .491 -.061 .552 8 1875 ---- .619B .526A .619B .546 -.068 51 .614 100 1900 ---- .690B .584A .690B .607 -.075 .682 18 1925 ---- .767B .648A .765B .673 -.084 .757 5 1950 ---- .850B .717A .850B .746 -.092 .838 1975 ---- .939B .793A .939B .826 -.100 .926 7 2000 ---- 1.037B .875A 1.037B .912 -.109 1.021 137 2025 ---- 1.141B .966A 1.141B 1.005 -.118 1.123 2050 ---- 1.254B 1.063A 1.254B 1.105 -.127 1.232 2075 ---- 1.373B 1.166A 1.373B 1.213 -.136 1.349 2100 ---- 1.500B 1.277A 1.500B 1.328 -.145 1.473 8 2125 ---- 1.633B 1.395A 1.633B 1.450 -.154 1.604 2150 ---- 1.774B 1.520A 1.774B 1.580 -.163 1.743 35 2175 ---- ---- 1.653A 1.653A 1.717 -.172 1.889 2200 ---- ---- 1.792A 1.792A 1.860 -.182 2.042 4 2225 ---- ---- 1.938A 1.938A 2.011 -.190 2.201 2250 ---- 2.388B 2.091A 2.388B 2.168 -.198 2.366 1 2275 ---- 2.560B 2.250A 2.560B 2.332 -.205 2.537 2 2300 ---- 2.738B 2.416A 2.738B 2.501 -.213 2.714 2325 ---- 2.921B 2.587A 2.921B 2.677 -.220 2.897 2350 ---- 3.110B 2.763A 3.110B 2.857 -.227 3.084 2375 ---- 3.301B 2.944A 3.301B 3.042 -.233 3.275 2400 ---- ---- 3.131A 3.131A 3.232 -.239 3.471 3 2425 ---- ---- 3.322A 3.322A 3.427 -.244 3.671 4 2450 ---- ---- 3.517A 3.517A 3.625 -.250 3.875 2 2475 ---- ---- 3.716A 3.716A 3.827 -.255 4.082 6 2500 ---- ---- 3.917A 3.917A 4.033 -.259 4.292 4 2525 ---- ---- 4.123A 4.123A 4.241 -.264 4.505 2550 ---- ---- 4.332A 4.332A 4.453 -.267 4.720 2575 ---- ---- 4.544A 4.544A 4.667 -.271 4.938 2600 ---- ---- 4.757A 4.757A 4.883 -.274 5.157 3 2625 ---- ---- 4.973A 4.973A 5.102 -.277 5.379 2650 ---- ---- 5.193A 5.193A 5.323 -.280 5.603 2675 ---- ---- 5.414A 5.414A 5.545 -.283 5.828 1 2700 ---- ---- 5.637A 5.637A 5.770 -.285 6.055 1 2725 ---- ---- 5.861A 5.861A 5.996 -.287 6.283 1 2750 ---- ---- 6.087A 6.087A 6.223 -.289 6.512 1 1 2775 ---- ---- 6.314A 6.314A 6.452 -.291 6.743 2800 ---- ---- 6.543A 6.543A 6.682 -.293 6.975 2825 ---- ---- 6.773A 6.773A 6.914 -.295 7.209 2850 ---- ---- 7.005A 7.005A 7.146 -.297 7.443 1 2875 ---- ---- 7.236A 7.236A 7.380 -.298 7.678 1 2900 ---- ---- 7.469A 7.469A 7.614 -.300 7.914 2925 ---- ---- 7.705A 7.705A 7.850 -.301 8.151 2950 ---- ---- 7.940A 7.940A 8.086 -.302 8.388 1 2975 ---- ---- 8.177A 8.177A 8.323 -.304 8.627 3000 ---- ---- 8.414A 8.414A 8.561 -.305 8.866 1 3025 ---- ---- 8.651A 8.651A 8.799 -.306 9.105 1 3050 ---- ---- 8.890A 8.890A 9.038 -.308 9.346 1 3075 ---- ---- 9.129A 9.129A 9.278 -.309 9.587 1 3100 ---- ---- 9.369A 9.369A 9.519 -.309 9.828 3125 ---- ---- 9.609A 9.609A 9.760 -.310 10.070 5 3150 ---- ---- 9.850A 9.850A 10.001 -.312 10.313 1 3175 ---- ---- 10.092A 10.092A 10.244 -.312 10.556 2 3200 ---- ---- 10.334A 10.334A 10.486 -.314 10.800 3 3225 ---- ---- 10.577A 10.577A 10.729 -.315 11.044 4 3250 ---- ---- 10.820A 10.820A 10.973 -.315 11.288 2 3275 ---- ---- 11.063A 11.063A 11.217 -.316 11.533 1 6 3300 ---- ---- 11.308A 11.308A 11.462 -.316 11.778 3 3325 ---- ---- 11.551A 11.551A 11.706 -.317 12.023 8 3350 ---- ---- 11.795A 11.795A 11.952 -.317 12.269 9 3375 ---- ---- 12.040A 12.040A 12.197 -.318 12.515 10 3400 ---- ---- ---- ---- 12.443 -.319 12.762 14 3500 ---- ---- ---- ---- 13.430 -.321 13.751 12 4000 ---- ---- ---- ---- 18.413 -.325 18.738 5000 ---- ---- ---- ---- 28.413 -.325 28.738 6000 ---- ---- ---- ---- 38.413 -.325 38.738 7000 ---- ---- ---- ---- 48.413 -.325 48.738 800 ---- ---- ---- ---- .004 -.001 .005 1 8000 ---- ---- ---- ---- 58.413 -.325 58.738 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .006 UNCH .006 875 ---- ---- ---- ---- .007 UNCH .007 900 ---- ---- ---- ---- .008 UNCH .008 9000 ---- ---- ---- ---- 68.413 -.325 68.738 925 ---- ---- ---- ---- .009 -.001 .010 950 ---- ---- ---- ---- .011 UNCH .011 975 ---- ---- ---- ---- .012 -.001 .013 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .032 +.003 .029 1175 ---- ---- ---- ---- .036 +.002 .034 1200 ---- ---- ---- ---- .040 +.001 .039 1225 ---- ---- ---- ---- .046 +.002 .044 1250 ---- ---- ---- ---- .051 +.001 .050 1275 ---- ---- ---- ---- .057 +.001 .056 1300 ---- ---- ---- ---- .064 UNCH .064 1325 ---- ---- ---- ---- .071 -.001 .072 1350 ---- ---- ---- ---- .079 -.001 .080 1375 ---- ---- ---- ---- .088 -.002 .090 1400 ---- ---- .098A .098A .098 -.002 .100 1425 ---- ---- .107A .107A .108 -.004 .112 1450 ---- ---- .117A .117A .119 -.006 .125 1475 ---- ---- .129A .129A .132 -.006 .138 1500 ---- ---- .141A .141A .145 -.009 .154 1525 ---- ---- .154A .154A .160 -.011 .171 1550 ---- ---- .170A .170A .176 -.013 .189 1575 ---- ---- .188A .188A .194 -.016 .210 1600 ---- ---- .208A .208A .214 -.018 .232 1625 ---- ---- .229A .229A .236 -.021 .257 1650 ---- ---- .254A .254A .260 -.025 .285 1675 ---- ---- .281A .281A .287 -.029 .316 1700 ---- ---- .311A .311A .316 -.034 .350 1725 ---- ---- .344A .344A .349 -.039 .388 1750 ---- ---- .381A .381A .385 -.044 .429 1775 ---- ---- .421A .421A .426 -.049 .475 1800 ---- ---- .465A .465A .470 -.056 .526 1825 ---- ---- .513A .513A .519 -.063 .582 1850 ---- ---- .566A .566A .573 -.070 .643 1875 ---- ---- .623A .623A .632 -.078 .710 1900 ---- ---- .686A .686A .697 -.085 .782 1925 ---- ---- .754A .754A .767 -.094 .861 1950 ---- ---- .828A .828A .843 -.103 .946 1975 ---- ---- .908A .908A .925 -.112 1.037 2000 ---- ---- .993A .993A 1.014 -.121 1.135 2025 ---- ---- 1.089A 1.089A 1.109 -.131 1.240 2050 ---- ---- 1.187A 1.187A 1.211 -.140 1.351 2075 ---- ---- 1.292A 1.292A 1.319 -.150 1.469 2100 ---- ---- 1.404A 1.404A 1.434 -.160 1.594 2125 ---- ---- 1.522A 1.522A 1.556 -.169 1.725 2150 ---- ---- 1.647A 1.647A 1.684 -.179 1.863 2175 ---- ---- 1.778A 1.778A 1.818 -.189 2.007 2200 ---- ---- 1.915A 1.915A 1.959 -.198 2.157 2225 ---- ---- 2.059A 2.059A 2.106 -.206 2.312 2250 ---- ---- 2.208A 2.208A 2.259 -.215 2.474 2275 ---- ---- 2.364A 2.364A 2.418 -.223 2.641 2300 ---- ---- 2.525A 2.525A 2.582 -.231 2.813 2325 ---- ---- 2.691A 2.691A 2.752 -.238 2.990 2350 ---- ---- 2.863A 2.863A 2.926 -.246 3.172 2375 ---- ---- 3.039A 3.039A 3.105 -.253 3.358 2400 ---- ---- 3.220A 3.220A 3.289 -.259 3.548 2425 ---- ---- 3.405A 3.405A 3.477 -.265 3.742 2450 ---- ---- 3.594A 3.594A 3.668 -.271 3.939 2475 ---- ---- 3.787A 3.787A 3.864 -.276 4.140 2500 ---- ---- 3.983A 3.983A 4.063 -.281 4.344 2525 ---- ---- 4.183A 4.183A 4.265 -.286 4.551 2550 ---- ---- 4.386A 4.386A 4.469 -.291 4.760 2575 ---- ---- 4.592A 4.592A 4.677 -.295 4.972 2600 ---- ---- 4.800A 4.800A 4.887 -.299 5.186 2625 ---- ---- 5.011A 5.011A 5.100 -.302 5.402 2650 ---- ---- 5.224A 5.224A 5.315 -.305 5.620 2675 ---- ---- 5.440A 5.440A 5.532 -.308 5.840 2700 ---- ---- 5.657A 5.657A 5.750 -.312 6.062 2725 ---- ---- 5.877A 5.877A 5.971 -.314 6.285 2750 ---- ---- 6.097A 6.097A 6.193 -.317 6.510 2775 ---- ---- 6.320A 6.320A 6.417 -.319 6.736 2800 ---- ---- 6.544A 6.544A 6.642 -.322 6.964 2825 ---- ---- 6.770A 6.770A 6.869 -.324 7.193 2850 ---- ---- 6.996A 6.996A 7.097 -.326 7.423 2875 ---- ---- 7.225A 7.225A 7.326 -.328 7.654 2900 ---- ---- 7.454A 7.454A 7.557 -.329 7.886 2925 ---- ---- 7.684A 7.684A 7.788 -.331 8.119 2950 ---- ---- 7.916A 7.916A 8.021 -.332 8.353 2975 ---- ---- 8.148A 8.148A 8.254 -.334 8.588 3000 ---- ---- 8.382A 8.382A 8.488 -.336 8.824 3025 ---- ---- 8.615A 8.615A 8.724 -.336 9.060 3050 ---- ---- 8.850A 8.850A 8.960 -.338 9.298 3075 ---- ---- 9.086A 9.086A 9.196 -.340 9.536 3100 ---- ---- 9.322A 9.322A 9.434 -.340 9.774 3125 ---- ---- 9.559A 9.559A 9.672 -.342 10.014 3150 ---- ---- 9.797A 9.797A 9.911 -.343 10.254 3175 ---- ---- 10.035A 10.035A 10.150 -.344 10.494 2 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .030 UNCH .030 10000 ---- ---- ---- ---- 78.246 -.368 78.614 1025 ---- ---- ---- ---- .033 UNCH .033 1050 ---- ---- ---- ---- .035 UNCH .035 1075 ---- ---- ---- ---- .038 UNCH .038 1100 ---- ---- ---- ---- .041 UNCH .041 1125 ---- ---- ---- ---- .045 UNCH .045 1150 ---- ---- ---- ---- .049 UNCH .049 1175 ---- ---- ---- ---- .053 -.001 .054 1200 ---- ---- ---- ---- .058 -.001 .059 9 1225 ---- ---- ---- ---- .064 -.001 .065 1250 ---- ---- ---- ---- .070 -.001 .071 1275 ---- ---- ---- ---- .077 -.002 .079 1300 ---- ---- ---- ---- .085 -.002 .087 1325 ---- ---- ---- ---- .094 -.002 .096 1350 ---- ---- ---- ---- .104 -.002 .106 1375 ---- ---- .117A .117A .114 -.004 .118 1400 ---- ---- .128A .128A .126 -.004 .130 102 1425 ---- ---- .140A .140A .138 -.006 .144 1450 ---- ---- .153A .153A .152 -.007 .159 1475 ---- ---- .167A .167A .167 -.009 .176 1500 ---- ---- .183A .183A .184 -.010 .194 1525 ---- ---- .201A .201A .202 -.013 .215 6 1550 ---- ---- .221A .221A .222 -.015 .237 2 1575 ---- ---- .243A .243A .245 -.017 .262 1600 ---- ---- .267A .267A .269 -.021 .290 41 1625 ---- ---- .294A .294A .296 -.024 .320 42 1650 ---- ---- .323A .323A .325 -.028 .353 42 1675 ---- ---- .355A .355A .358 -.032 .390 1 1700 ---- ---- .390A .390A .393 -.037 .430 20 148 1725 ---- ---- .429A .429A .432 -.042 .474 2 1750 ---- ---- .472A .472A .475 -.047 .522 19 1775 .552 .552 .519A .519A .522 -.053 1 .575 5 1800 ---- ---- .569A .569A .573 -.059 .632 2 21 1825 ---- ---- .623A .623A .628 -.066 .694 1850 ---- ---- .683A .683A .689 -.072 .761 14 125 1875 ---- ---- .747A .747A .754 -.080 .834 13 1900 ---- ---- .816A .816A .825 -.088 .913 1 1925 ---- ---- .890A .890A .902 -.095 .997 1950 ---- ---- .970A .970A .984 -.104 1.088 1975 ---- ---- 1.056A 1.056A 1.073 -.111 1.184 2000 ---- ---- 1.151A 1.151A 1.167 -.120 1.287 151 2025 ---- ---- 1.248A 1.248A 1.267 -.129 1.396 2050 ---- ---- 1.352A 1.352A 1.374 -.138 1.512 2075 ---- ---- 1.461A 1.461A 1.486 -.147 1.633 1 2100 ---- ---- 1.577A 1.577A 1.605 -.156 1.761 9 2125 ---- ---- 1.699A 1.699A 1.730 -.164 1.894 2150 ---- ---- 1.826A 1.826A 1.860 -.174 2.034 4 2175 ---- ---- 1.959A 1.959A 1.997 -.182 2.179 2200 ---- ---- 2.098A 2.098A 2.139 -.190 2.329 103 2225 ---- ---- 2.243A 2.243A 2.286 -.199 2.485 8 2250 ---- ---- 2.393A 2.393A 2.439 -.207 2.646 2275 ---- ---- 2.548A 2.548A 2.597 -.215 2.812 2300 ---- ---- 2.708A 2.708A 2.760 -.223 2.983 2325 ---- ---- 2.873A 2.873A 2.928 -.230 3.158 2350 ---- ---- 3.042A 3.042A 3.101 -.236 3.337 6 2375 ---- ---- 3.216A 3.216A 3.277 -.244 3.521 2400 ---- ---- 3.395A 3.395A 3.458 -.250 3.708 21 2425 ---- ---- 3.577A 3.577A 3.643 -.256 3.899 2450 ---- ---- 3.763A 3.763A 3.831 -.262 4.093 2475 ---- ---- 3.952A 3.952A 4.023 -.267 4.290 2500 ---- ---- 4.145A 4.145A 4.218 -.272 4.490 12 2525 ---- ---- 4.341A 4.341A 4.417 -.276 4.693 2550 ---- ---- 4.540A 4.540A 4.618 -.281 4.899 2575 ---- ---- 4.742A 4.742A 4.822 -.285 5.107 2600 ---- ---- 4.947A 4.947A 5.028 -.290 5.318 16 2625 ---- ---- 5.154A 5.154A 5.237 -.293 5.530 2650 ---- ---- 5.363A 5.363A 5.448 -.297 5.745 1 2675 ---- ---- 5.575A 5.575A 5.662 -.299 5.961 2700 ---- ---- 5.789A 5.789A 5.877 -.302 6.179 1 2725 ---- ---- 6.004A 6.004A 6.094 -.305 6.399 2750 ---- ---- 6.222A 6.222A 6.312 -.309 6.621 2775 ---- ---- 6.441A 6.441A 6.533 -.311 6.844 2800 ---- ---- 6.662A 6.662A 6.754 -.314 7.068 2825 ---- ---- 6.884A 6.884A 6.978 -.315 7.293 1 2850 ---- ---- 7.108A 7.108A 7.202 -.318 7.520 2875 ---- ---- 7.333A 7.333A 7.428 -.320 7.748 2900 ---- ---- 7.559A 7.559A 7.655 -.322 7.977 2925 ---- ---- 7.786A 7.786A 7.883 -.324 8.207 2950 ---- ---- 8.014A 8.014A 8.112 -.326 8.438 2975 ---- ---- 8.244A 8.244A 8.343 -.327 8.670 3000 ---- ---- 8.474A 8.474A 8.574 -.329 8.903 3025 ---- ---- 8.706A 8.706A 8.806 -.330 9.136 3050 ---- ---- 8.938A 8.938A 9.038 -.333 9.371 3075 ---- ---- 9.171A 9.171A 9.272 -.334 9.606 3100 ---- ---- 9.404A 9.404A 9.506 -.335 9.841 3125 ---- ---- 9.639A 9.639A 9.741 -.337 10.078 3150 ---- ---- 9.874A 9.874A 9.977 -.338 10.315 1 3175 ---- ---- 10.110A 10.110A 10.213 -.339 10.552 3200 ---- ---- 10.346A 10.346A 10.450 -.341 10.791 1 3225 ---- ---- 10.583A 10.583A 10.688 -.341 11.029 3250 ---- ---- 10.821A 10.821A 10.926 -.343 11.269 3275 ---- ---- 11.058A 11.058A 11.165 -.343 11.508 3300 ---- ---- 11.297A 11.297A 11.404 -.345 11.749 2 3325 ---- ---- 11.536A 11.536A 11.643 -.346 11.989 3350 ---- ---- 11.776A 11.776A 11.884 -.346 12.230 1 3375 ---- ---- 12.016A 12.016A 12.124 -.348 12.472 3400 ---- ---- 12.257A 12.257A 12.365 -.349 12.714 1 3425 ---- ---- 12.497A 12.497A 12.607 -.349 12.956 1 3450 ---- ---- 12.739A 12.739A 12.848 -.351 13.199 3475 ---- ---- 12.980A 12.980A 13.091 -.351 13.442 1 1 3500 ---- ---- 13.223A 13.223A 13.333 -.353 13.686 1 1 3525 ---- ---- 13.465A 13.465A 13.576 -.354 13.930 2 3550 ---- ---- 13.708A 13.708A 13.820 -.354 14.174 1 1 3575 ---- ---- 13.952A 13.952A 14.064 -.354 14.418 1 2 3600 ---- ---- 14.195A 14.195A 14.308 -.355 14.663 1 3 3625 ---- ---- 14.439A 14.439A 14.552 -.356 14.908 1 2 3650 ---- ---- 14.683A 14.683A 14.797 -.357 15.154 3 5 3675 15.091 15.091 14.928A 15.035A 15.042 -.358 1 15.400 1 2 3700 ---- ---- 15.172A 15.172A 15.287 -.359 15.646 1 4 3725 ---- ---- 15.417A 15.417A 15.533 -.359 15.892 2 3750 ---- ---- 15.663A 15.663A 15.779 -.359 16.138 3775 ---- ---- ---- ---- 16.025 -.360 16.385 3800 ---- ---- ---- ---- 16.272 -.360 16.632 3825 ---- ---- ---- ---- 16.518 -.362 16.880 3850 ---- ---- ---- ---- 16.765 -.362 17.127 3875 ---- ---- ---- ---- 17.013 -.362 17.375 3900 ---- ---- ---- ---- 17.260 -.363 17.623 3925 ---- ---- ---- ---- 17.508 -.363 17.871 3950 ---- ---- ---- ---- 17.756 -.363 18.119 3975 ---- ---- ---- ---- 18.004 -.364 18.368 4000 ---- ---- ---- ---- 18.252 -.365 18.617 4025 ---- ---- ---- ---- 18.501 -.365 18.866 4050 ---- ---- ---- ---- 18.749 -.366 19.115 4075 ---- ---- ---- ---- 18.998 -.367 19.365 4500 ---- ---- ---- ---- 23.246 -.368 23.614 5000 ---- ---- ---- ---- 28.246 -.368 28.614 6000 ---- ---- ---- ---- 38.246 -.368 38.614 7000 ---- ---- ---- ---- 48.246 -.368 48.614 725 ---- ---- ---- ---- .013 +.001 .012 750 ---- ---- ---- ---- .014 UNCH .014 775 ---- ---- ---- ---- .016 +.001 .015 800 ---- ---- ---- ---- .017 UNCH .017 8000 ---- ---- ---- ---- 58.246 -.368 58.614 825 ---- ---- ---- ---- .018 UNCH .018 850 ---- ---- ---- ---- .020 +.001 .019 875 ---- ---- ---- ---- .021 UNCH .021 900 ---- ---- ---- ---- .023 UNCH .023 9000 ---- ---- ---- ---- 68.246 -.368 68.614 925 ---- ---- ---- ---- .025 +.001 .024 950 ---- ---- ---- ---- .026 UNCH .026 975 ---- ---- ---- ---- .028 UNCH .028 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .043 +.001 .042 10000 ---- ---- ---- ---- 78.051 -.397 78.448 1025 ---- ---- ---- ---- .047 +.001 .046 1050 ---- ---- ---- ---- .051 UNCH .051 1075 ---- ---- ---- ---- .056 UNCH .056 1100 ---- ---- ---- ---- .061 UNCH .061 1125 ---- ---- ---- ---- .066 -.001 .067 1150 ---- ---- ---- ---- .072 -.001 .073 1175 ---- ---- ---- ---- .079 -.001 .080 1200 ---- ---- ---- ---- .086 -.001 .087 1225 ---- ---- ---- ---- .094 -.002 .096 1250 ---- ---- ---- ---- .103 -.002 .105 1275 ---- ---- ---- ---- .112 -.004 .116 1300 ---- ---- ---- ---- .123 -.004 .127 1325 ---- ---- ---- ---- .135 -.005 .140 1350 ---- ---- ---- ---- .148 -.006 .154 1375 ---- ---- .169A .169A .162 -.008 .170 1400 ---- ---- .184A .184A .178 -.009 .187 100 1425 ---- ---- .201A .201A .195 -.011 .206 1450 ---- ---- .220A .220A .214 -.013 .227 1475 ---- ---- .240A .240A .235 -.015 .250 1500 ---- ---- .263A .263A .258 -.017 .275 1525 ---- ---- .288A .288A .282 -.021 .303 1550 ---- ---- .315A .315A .310 -.023 .333 1575 ---- ---- .344A .344A .339 -.026 .365 1600 ---- ---- .377A .377A .371 -.030 .401 1625 ---- ---- .412A .412A .406 -.033 .439 1650 ---- ---- .449A .449A .444 -.037 .481 1675 ---- ---- .490A .490A .485 -.041 .526 1700 ---- ---- .534A .534A .529 -.046 .575 1725 ---- ---- .582A .582A .577 -.051 .628 1750 ---- ---- .633A .633A .628 -.056 .684 1775 ---- ---- .687A .687A .684 -.061 .745 1800 ---- ---- .745A .745A .743 -.068 .811 1825 ---- ---- .808A .808A .807 -.074 .881 19 1850 ---- ---- .875A .875A .875 -.081 .956 1875 ---- ---- .946A .946A .948 -.088 1.036 1900 ---- ---- 1.022A 1.022A 1.026 -.095 1.121 1925 ---- ---- 1.103A 1.103A 1.108 -.103 1.211 1950 ---- ---- 1.189A 1.189A 1.196 -.111 1.307 1975 ---- ---- 1.280A 1.280A 1.288 -.120 1.408 2000 ---- ---- 1.382A 1.382A 1.386 -.128 1.514 2025 ---- ---- 1.484A 1.484A 1.489 -.137 1.626 2050 ---- ---- 1.591A 1.591A 1.597 -.146 1.743 1 2075 ---- ---- 1.704A 1.704A 1.711 -.154 1.865 2100 ---- ---- 1.822A 1.822A 1.829 -.163 1.992 2125 ---- ---- 1.945A 1.945A 1.954 -.171 2.125 2150 ---- ---- 2.073A 2.073A 2.083 -.180 2.263 5 2175 ---- ---- 2.206A 2.206A 2.217 -.189 2.406 2200 ---- ---- 2.344A 2.344A 2.357 -.196 2.553 3 2225 ---- ---- 2.487A 2.487A 2.501 -.205 2.706 2250 ---- ---- 2.634A 2.634A 2.650 -.213 2.863 2 2275 ---- ---- 2.787A 2.787A 2.805 -.219 3.024 2300 ---- ---- 2.943A 2.943A 2.963 -.227 3.190 10 2325 ---- ---- 3.104A 3.104A 3.126 -.233 3.359 2350 ---- ---- 3.268A 3.268A 3.293 -.240 3.533 2375 ---- ---- 3.437A 3.437A 3.464 -.246 3.710 2400 ---- ---- 3.610A 3.610A 3.639 -.252 3.891 2425 ---- ---- 3.785A 3.785A 3.818 -.257 4.075 2450 ---- ---- 3.965A 3.965A 3.999 -.264 4.263 2475 ---- ---- 4.148A 4.148A 4.185 -.268 4.453 2500 ---- ---- 4.334A 4.334A 4.373 -.273 4.646 2525 ---- ---- 4.522A 4.522A 4.564 -.278 4.842 2550 ---- ---- 4.714A 4.714A 4.758 -.282 5.040 2575 ---- ---- 4.908A 4.908A 4.954 -.287 5.241 2600 ---- ---- 5.105A 5.105A 5.153 -.291 5.444 2625 ---- ---- 5.305A 5.305A 5.353 -.296 5.649 2650 ---- ---- 5.507A 5.507A 5.557 -.299 5.856 2675 ---- ---- 5.710A 5.710A 5.762 -.303 6.065 2700 ---- ---- 5.917A 5.917A 5.969 -.307 6.276 2725 ---- ---- 6.125A 6.125A 6.178 -.310 6.488 2750 ---- ---- 6.334A 6.334A 6.389 -.314 6.703 2775 ---- ---- 6.547A 6.547A 6.602 -.316 6.918 2800 ---- ---- 6.759A 6.759A 6.816 -.320 7.136 15 2825 ---- ---- 6.975A 6.975A 7.032 -.322 7.354 2850 ---- ---- 7.191A 7.191A 7.250 -.325 7.575 2875 ---- ---- 7.409A 7.409A 7.469 -.327 7.796 2900 ---- ---- 7.628A 7.628A 7.689 -.330 8.019 2925 ---- ---- 7.849A 7.849A 7.910 -.333 8.243 2950 ---- ---- 8.070A 8.070A 8.133 -.335 8.468 2975 ---- ---- 8.294A 8.294A 8.357 -.337 8.694 3000 ---- ---- 8.518A 8.518A 8.582 -.339 8.921 3025 ---- ---- 8.743A 8.743A 8.808 -.341 9.149 3050 ---- ---- 8.969A 8.969A 9.035 -.343 9.378 3075 ---- ---- 9.196A 9.196A 9.263 -.345 9.608 3100 ---- ---- 9.424A 9.424A 9.492 -.346 9.838 3125 ---- ---- 9.653A 9.653A 9.722 -.348 10.070 3150 ---- ---- 9.883A 9.883A 9.952 -.350 10.302 3175 ---- ---- 10.114A 10.114A 10.184 -.350 10.534 3200 ---- ---- 10.345A 10.345A 10.415 -.353 10.768 3225 ---- ---- 10.577A 10.577A 10.648 -.354 11.002 3250 ---- ---- 10.810A 10.810A 10.881 -.355 11.236 3275 ---- ---- 11.043A 11.043A 11.115 -.357 11.472 3500 ---- ---- 13.168A 13.168A 13.244 -.368 13.612 3 4000 ---- ---- 18.006A 18.006A 18.094 -.385 18.479 2 4500 ---- ---- ---- ---- 23.051 -.397 23.448 5000 ---- ---- ---- ---- 28.051 -.397 28.448 6000 ---- ---- ---- ---- 38.051 -.397 38.448 7000 ---- ---- ---- ---- 48.051 -.397 48.448 8000 ---- ---- ---- ---- 58.051 -.397 58.448 825 ---- ---- ---- ---- .021 UNCH .021 850 ---- ---- ---- ---- .024 +.001 .023 875 ---- ---- ---- ---- .026 UNCH .026 900 ---- ---- ---- ---- .029 UNCH .029 9000 ---- ---- ---- ---- 68.051 -.397 68.448 925 ---- ---- ---- ---- .032 UNCH .032 950 ---- ---- ---- ---- .035 UNCH .035 975 ---- ---- ---- ---- .039 UNCH .039 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .040 -.014 .054 1 10000 ---- ---- ---- ---- 77.742 -.407 78.149 1025 ---- ---- ---- ---- .046 -.016 .062 1050 ---- ---- ---- ---- .053 -.017 .070 1075 ---- ---- ---- ---- .060 -.020 .080 1100 ---- ---- ---- ---- .069 -.022 .091 1125 ---- ---- ---- ---- .078 -.024 .102 1150 ---- ---- ---- ---- .088 -.027 .115 1175 ---- ---- ---- ---- .099 -.030 .129 1200 ---- ---- ---- ---- .112 -.032 .144 1225 ---- ---- ---- ---- .125 -.035 .160 1250 ---- ---- ---- ---- .139 -.039 .178 1275 ---- ---- ---- ---- .155 -.042 .197 1300 ---- ---- ---- ---- .172 -.046 .218 1325 ---- ---- ---- ---- .190 -.050 .240 1350 ---- ---- ---- ---- .210 -.053 .263 1 1375 ---- ---- ---- ---- .231 -.057 .288 1 1400 ---- ---- ---- ---- .254 -.061 .315 1425 ---- ---- ---- ---- .279 -.065 .344 1450 ---- ---- ---- ---- .305 -.070 .375 1475 ---- ---- ---- ---- .332 -.075 .407 1500 ---- ---- ---- ---- .362 -.079 .441 1 1 1525 ---- ---- ---- ---- .393 -.085 .478 1550 ---- ---- ---- ---- .427 -.089 .516 1575 ---- ---- ---- ---- .463 -.094 .557 1600 ---- ---- ---- ---- .501 -.099 .600 1 1625 ---- ---- ---- ---- .542 -.103 .645 1650 ---- ---- ---- ---- .585 -.107 .692 1675 ---- ---- ---- ---- .632 -.109 .741 1700 ---- ---- ---- ---- .682 -.111 .793 1725 ---- ---- ---- ---- .736 -.111 .847 1750 ---- ---- .893A .893A .794 -.109 .903 1775 ---- ---- ---- ---- .856 -.105 .961 1800 ---- ---- ---- ---- .923 -.099 1.022 17 1825 ---- ---- ---- ---- .994 -.094 1.088 5 1850 ---- ---- ---- ---- 1.069 -.090 1.159 100 1875 ---- ---- ---- ---- 1.149 -.086 1.235 1900 ---- ---- ---- ---- 1.233 -.085 1.318 1925 ---- ---- ---- ---- 1.322 -.086 1.408 1950 ---- ---- ---- ---- 1.415 -.088 1.503 1975 ---- ---- ---- ---- 1.513 -.092 1.605 2000 ---- ---- ---- ---- 1.616 -.097 1.713 1 2025 ---- ---- ---- ---- 1.723 -.104 1.827 2050 ---- ---- 1.927A 1.927A 1.835 -.112 1.947 2075 ---- ---- ---- ---- 1.952 -.120 2.072 2100 ---- ---- ---- ---- 2.073 -.129 2.202 1 2125 ---- ---- 2.289A 2.289A 2.198 -.139 2.337 2150 ---- ---- ---- ---- 2.328 -.148 2.476 2175 ---- ---- 2.553A 2.553A 2.462 -.158 2.620 2200 ---- ---- ---- ---- 2.600 -.168 2.768 25 2225 ---- ---- 2.833A 2.833A 2.743 -.176 2.919 2250 ---- ---- ---- ---- 2.890 -.183 3.073 2275 ---- ---- ---- ---- 3.040 -.192 3.232 1 2300 ---- ---- ---- ---- 3.194 -.199 3.393 2325 ---- ---- ---- ---- 3.352 -.206 3.558 2350 ---- ---- ---- ---- 3.514 -.212 3.726 2375 ---- ---- ---- ---- 3.679 -.218 3.897 100 2400 ---- ---- ---- ---- 3.847 -.224 4.071 8 2425 ---- ---- ---- ---- 4.019 -.229 4.248 2450 ---- ---- ---- ---- 4.193 -.234 4.427 2475 ---- ---- ---- ---- 4.371 -.238 4.609 2500 ---- ---- ---- ---- 4.551 -.242 4.793 2525 ---- ---- ---- ---- 4.734 -.246 4.980 6 2550 ---- ---- ---- ---- 4.920 -.250 5.170 2575 ---- ---- ---- ---- 5.108 -.253 5.361 2600 ---- ---- ---- ---- 5.298 -.257 5.555 2625 ---- ---- ---- ---- 5.491 -.259 5.750 2650 ---- ---- ---- ---- 5.685 -.263 5.948 2675 ---- ---- ---- ---- 5.882 -.265 6.147 2700 ---- ---- ---- ---- 6.081 -.267 6.348 2725 ---- ---- ---- ---- 6.281 -.270 6.551 2750 ---- ---- ---- ---- 6.484 -.272 6.756 2775 ---- ---- ---- ---- 6.688 -.274 6.962 2800 ---- ---- ---- ---- 6.893 -.277 7.170 2825 ---- ---- ---- ---- 7.100 -.279 7.379 2850 ---- ---- ---- ---- 7.309 -.281 7.590 2875 ---- ---- ---- ---- 7.519 -.283 7.802 2900 ---- ---- ---- ---- 7.731 -.284 8.015 2925 ---- ---- ---- ---- 7.944 -.286 8.230 2950 ---- ---- ---- ---- 8.158 -.288 8.446 2975 ---- ---- ---- ---- 8.373 -.290 8.663 3000 ---- ---- ---- ---- 8.590 -.291 8.881 13 3025 ---- ---- ---- ---- 8.807 -.293 9.100 3050 ---- ---- ---- ---- 9.026 -.295 9.321 3075 ---- ---- ---- ---- 9.245 -.297 9.542 3100 ---- ---- ---- ---- 9.466 -.298 9.764 3125 ---- ---- ---- ---- 9.688 -.300 9.988 3150 ---- ---- ---- ---- 9.910 -.302 10.212 3175 ---- ---- ---- ---- 10.133 -.304 10.437 3200 ---- ---- ---- ---- 10.358 -.305 10.663 3225 ---- ---- ---- ---- 10.583 -.306 10.889 3250 ---- ---- ---- ---- 10.809 -.308 11.117 3275 ---- ---- ---- ---- 11.035 -.310 11.345 15 3300 ---- ---- ---- ---- 11.263 -.311 11.574 3325 ---- ---- ---- ---- 11.491 -.313 11.804 3350 ---- ---- ---- ---- 11.720 -.315 12.035 3375 ---- ---- ---- ---- 11.949 -.317 12.266 3400 ---- ---- ---- ---- 12.180 -.318 12.498 3425 ---- ---- ---- ---- 12.410 -.320 12.730 3450 ---- ---- ---- ---- 12.642 -.321 12.963 3475 ---- ---- ---- ---- 12.874 -.323 13.197 3500 ---- ---- ---- ---- 13.107 -.324 13.431 3525 ---- ---- ---- ---- 13.340 -.326 13.666 3550 ---- ---- ---- ---- 13.574 -.327 13.901 3575 ---- ---- ---- ---- 13.808 -.329 14.137 3600 ---- ---- ---- ---- 14.043 -.331 14.374 3625 ---- ---- ---- ---- 14.278 -.333 14.611 3650 ---- ---- ---- ---- 14.514 -.334 14.848 3675 ---- ---- ---- ---- 14.751 -.335 15.086 3700 ---- ---- ---- ---- 14.987 -.338 15.325 3725 ---- ---- ---- ---- 15.225 -.338 15.563 3750 ---- ---- ---- ---- 15.462 -.341 15.803 3775 ---- ---- ---- ---- 15.701 -.341 16.042 3800 ---- ---- ---- ---- 15.939 -.344 16.283 3825 ---- ---- ---- ---- 16.178 -.345 16.523 3850 ---- ---- ---- ---- 16.418 -.346 16.764 3875 ---- ---- ---- ---- 16.658 -.348 17.006 3900 ---- ---- ---- ---- 16.898 -.349 17.247 3925 ---- ---- ---- ---- 17.138 -.352 17.490 3950 ---- ---- ---- ---- 17.379 -.353 17.732 3975 ---- ---- ---- ---- 17.621 -.354 17.975 4000 ---- ---- ---- ---- 17.862 -.356 18.218 4025 ---- ---- ---- ---- 18.104 -.358 18.462 4050 ---- ---- ---- ---- 18.347 -.359 18.706 4075 ---- ---- ---- ---- 18.589 -.361 18.950 4500 ---- ---- ---- ---- 22.758 -.392 23.150 5000 ---- ---- ---- ---- 27.742 -.407 28.149 6000 ---- ---- ---- ---- 37.742 -.407 38.149 7000 ---- ---- ---- ---- 47.742 -.407 48.149 725 ---- ---- ---- ---- .005 -.003 .008 750 ---- ---- ---- ---- .007 -.003 .010 775 ---- ---- ---- ---- .008 -.004 .012 800 ---- ---- ---- ---- .010 -.005 .015 8000 ---- ---- ---- ---- 57.742 -.407 58.149 825 ---- ---- ---- ---- .012 -.006 .018 850 ---- ---- ---- ---- .015 -.006 .021 875 ---- ---- ---- ---- .018 -.007 .025 900 ---- ---- ---- ---- .021 -.008 .029 9000 ---- ---- ---- ---- 67.742 -.407 68.149 925 ---- ---- ---- ---- .025 -.010 .035 950 ---- ---- ---- ---- .029 -.011 .040 975 ---- ---- ---- ---- .034 -.013 .047 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .201 -.015 .216 1025 ---- ---- ---- ---- .211 -.016 .227 1050 ---- ---- ---- ---- .221 -.017 .238 1075 ---- ---- ---- ---- .232 -.018 .250 1100 ---- ---- ---- ---- .243 -.019 .262 1125 ---- ---- ---- ---- .254 -.020 .274 1150 ---- ---- ---- ---- .266 -.021 .287 1175 ---- ---- ---- ---- .279 -.022 .301 1200 ---- ---- ---- ---- .291 -.024 .315 1225 ---- ---- ---- ---- .305 -.025 .330 1250 ---- ---- ---- ---- .319 -.026 .345 1275 ---- ---- ---- ---- .335 -.027 .362 1300 ---- ---- ---- ---- .351 -.029 .380 1325 ---- ---- ---- ---- .368 -.030 .398 1350 ---- ---- ---- ---- .386 -.033 .419 1375 ---- ---- ---- ---- .406 -.034 .440 1400 ---- ---- ---- ---- .427 -.036 .463 1425 ---- ---- ---- ---- .450 -.038 .488 1450 ---- ---- ---- ---- .475 -.040 .515 1475 ---- ---- ---- ---- .502 -.042 .544 1500 ---- ---- ---- ---- .531 -.045 .576 1525 ---- ---- ---- ---- .563 -.047 .610 1550 ---- ---- ---- ---- .597 -.050 .647 1575 ---- ---- ---- ---- .634 -.053 .687 1600 ---- ---- ---- ---- .675 -.056 .731 1625 ---- ---- ---- ---- .719 -.059 .778 1650 ---- ---- ---- ---- .767 -.063 .830 1675 ---- ---- ---- ---- .820 -.066 .886 1700 ---- ---- ---- ---- .876 -.070 .946 1725 ---- ---- ---- ---- .938 -.073 1.011 1750 ---- ---- ---- ---- 1.004 -.078 1.082 1775 ---- ---- ---- ---- 1.075 -.082 1.157 1800 ---- ---- ---- ---- 1.152 -.086 1.238 12 1825 ---- ---- ---- ---- 1.234 -.091 1.325 1850 ---- ---- ---- ---- 1.322 -.095 1.417 1875 ---- ---- ---- ---- 1.416 -.099 1.515 1900 ---- ---- ---- ---- 1.515 -.105 1.620 1925 ---- ---- ---- ---- 1.621 -.109 1.730 1950 ---- ---- ---- ---- 1.733 -.114 1.847 1975 ---- ---- ---- ---- 1.852 -.118 1.970 2000 ---- ---- ---- ---- 1.976 -.123 2.099 2025 ---- ---- ---- ---- 2.107 -.128 2.235 2050 ---- ---- ---- ---- 2.243 -.133 2.376 2075 ---- ---- ---- ---- 2.385 -.137 2.522 2100 ---- ---- ---- ---- 2.533 -.141 2.674 2125 ---- ---- ---- ---- 2.685 -.146 2.831 2150 ---- ---- ---- ---- 2.842 -.150 2.992 2175 ---- ---- ---- ---- 3.004 -.154 3.158 2200 ---- ---- ---- ---- 3.170 -.158 3.328 2225 ---- ---- ---- ---- 3.340 -.162 3.502 2250 ---- ---- ---- ---- 3.513 -.167 3.680 2275 ---- ---- ---- ---- 3.690 -.170 3.860 2300 ---- ---- ---- ---- 3.870 -.173 4.043 2325 ---- ---- ---- ---- 4.052 -.177 4.229 2350 ---- ---- ---- ---- 4.236 -.181 4.417 2375 ---- ---- ---- ---- 4.422 -.184 4.606 2400 ---- ---- ---- ---- 4.610 -.187 4.797 2425 ---- ---- ---- ---- 4.799 -.190 4.989 2450 ---- ---- ---- ---- 4.988 -.194 5.182 2475 ---- ---- ---- ---- 5.179 -.196 5.375 2500 ---- ---- ---- ---- 5.369 -.200 5.569 2525 ---- ---- ---- ---- 5.559 -.203 5.762 2550 ---- ---- ---- ---- 5.750 -.205 5.955 2575 ---- ---- ---- ---- 5.940 -.208 6.148 2600 ---- ---- ---- ---- 6.131 -.211 6.342 2625 ---- ---- ---- ---- 6.322 -.214 6.536 2650 ---- ---- ---- ---- 6.513 -.217 6.730 2675 ---- ---- ---- ---- 6.704 -.220 6.924 2700 ---- ---- ---- ---- 6.897 -.222 7.119 2725 ---- ---- ---- ---- 7.090 -.224 7.314 2750 ---- ---- ---- ---- 7.283 -.228 7.511 2775 ---- ---- ---- ---- 7.478 -.230 7.708 2800 ---- ---- ---- ---- 7.673 -.233 7.906 2825 ---- ---- ---- ---- 7.870 -.235 8.105 2850 ---- ---- ---- ---- 8.068 -.238 8.306 2875 ---- ---- ---- ---- 8.267 -.241 8.508 2900 ---- ---- ---- ---- 8.468 -.243 8.711 2925 ---- ---- ---- ---- 8.670 -.245 8.915 2950 ---- ---- ---- ---- 8.874 -.248 9.122 2975 ---- ---- ---- ---- 9.080 -.250 9.330 3000 ---- ---- ---- ---- 9.288 -.252 9.540 3025 ---- ---- ---- ---- 9.497 -.254 9.751 3050 ---- ---- ---- ---- 9.709 -.256 9.965 3075 ---- ---- ---- ---- 9.923 -.258 10.181 3100 ---- ---- ---- ---- 10.139 -.259 10.398 3125 ---- ---- ---- ---- 10.356 -.262 10.618 3150 ---- ---- ---- ---- 10.576 -.263 10.839 3175 ---- ---- ---- ---- 10.797 -.265 11.062 3200 ---- ---- ---- ---- 11.020 -.267 11.287 3225 ---- ---- ---- ---- 11.244 -.269 11.513 3250 ---- ---- ---- ---- 11.470 -.270 11.740 3275 ---- ---- ---- ---- 11.697 -.271 11.968 3300 ---- ---- ---- ---- 11.925 -.272 12.197 3325 ---- ---- ---- ---- 12.154 -.274 12.428 3350 ---- ---- ---- ---- 12.384 -.275 12.659 3375 ---- ---- ---- ---- 12.615 -.276 12.891 3400 ---- ---- ---- ---- 12.846 -.278 13.124 3425 ---- ---- ---- ---- 13.079 -.278 13.357 3450 ---- ---- ---- ---- 13.312 -.279 13.591 3475 ---- ---- ---- ---- 13.545 -.281 13.826 3500 ---- ---- ---- ---- 13.779 -.281 14.060 3525 ---- ---- ---- ---- 14.013 -.282 14.295 3550 ---- ---- ---- ---- 14.247 -.284 14.531 3575 ---- ---- ---- ---- 14.481 -.285 14.766 3600 ---- ---- ---- ---- 14.715 -.286 15.001 3625 ---- ---- ---- ---- 14.950 -.287 15.237 3650 ---- ---- ---- ---- 15.184 -.288 15.472 3675 ---- ---- ---- ---- 15.418 -.289 15.707 3700 ---- ---- ---- ---- 15.652 -.290 15.942 3725 ---- ---- ---- ---- 15.886 -.291 16.177 3750 ---- ---- ---- ---- 16.120 -.292 16.412 3775 ---- ---- ---- ---- 16.354 -.293 16.647 3800 ---- ---- ---- ---- 16.588 -.293 16.881 3825 ---- ---- ---- ---- 16.821 -.295 17.116 3850 ---- ---- ---- ---- 17.056 -.295 17.351 3875 ---- ---- ---- ---- 17.290 -.296 17.586 3900 ---- ---- ---- ---- 17.524 -.298 17.822 3925 ---- ---- ---- ---- 17.759 -.298 18.057 3950 ---- ---- ---- ---- 17.994 -.299 18.293 3975 ---- ---- ---- ---- 18.229 -.300 18.529 4000 ---- ---- ---- ---- 18.464 -.302 18.766 4025 ---- ---- ---- ---- 18.700 -.302 19.002 4050 ---- ---- ---- ---- 18.936 -.303 19.239 4075 ---- ---- ---- ---- 19.173 -.304 19.477 4100 ---- ---- ---- ---- 19.410 -.304 19.714 725 ---- ---- ---- ---- .102 -.007 .109 750 ---- ---- ---- ---- .110 -.008 .118 775 ---- ---- ---- ---- .119 -.008 .127 800 ---- ---- ---- ---- .127 -.009 .136 825 ---- ---- ---- ---- .136 -.009 .145 850 ---- ---- ---- ---- .145 -.010 .155 875 ---- ---- ---- ---- .154 -.011 .165 900 ---- ---- ---- ---- .163 -.012 .175 925 ---- ---- ---- ---- .172 -.013 .185 950 ---- ---- ---- ---- .181 -.014 .195 975 ---- ---- ---- ---- .191 -.014 .205 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .406 -.022 .428 1025 ---- ---- ---- ---- .425 -.023 .448 1050 ---- ---- ---- ---- .444 -.024 .468 1075 ---- ---- ---- ---- .464 -.025 .489 1100 ---- ---- ---- ---- .484 -.026 .510 1125 ---- ---- ---- ---- .504 -.028 .532 1150 ---- ---- ---- ---- .525 -.029 .554 1175 ---- ---- ---- ---- .546 -.031 .577 1200 ---- ---- ---- ---- .568 -.032 .600 1225 ---- ---- ---- ---- .591 -.033 .624 1250 ---- ---- ---- ---- .614 -.035 .649 1275 ---- ---- ---- ---- .639 -.036 .675 1300 ---- ---- ---- ---- .664 -.038 .702 1325 ---- ---- ---- ---- .690 -.040 .730 1350 ---- ---- ---- ---- .718 -.041 .759 1375 ---- ---- ---- ---- .747 -.043 .790 1400 ---- ---- ---- ---- .777 -.045 .822 1425 ---- ---- ---- ---- .809 -.047 .856 1450 ---- ---- ---- ---- .842 -.050 .892 1475 ---- ---- ---- ---- .878 -.051 .929 1500 ---- ---- ---- ---- .915 -.054 .969 1525 ---- ---- ---- ---- .955 -.056 1.011 1550 ---- ---- ---- ---- .997 -.058 1.055 1575 ---- ---- ---- ---- 1.041 -.061 1.102 1600 ---- ---- ---- ---- 1.089 -.063 1.152 1625 ---- ---- ---- ---- 1.139 -.066 1.205 1650 ---- ---- ---- ---- 1.193 -.069 1.262 1675 ---- ---- ---- ---- 1.250 -.072 1.322 1700 ---- ---- ---- ---- 1.310 -.076 1.386 1725 ---- ---- ---- ---- 1.375 -.078 1.453 1750 ---- ---- ---- ---- 1.443 -.082 1.525 1775 ---- ---- ---- ---- 1.516 -.085 1.601 1800 ---- ---- ---- ---- 1.593 -.088 1.681 1825 ---- ---- ---- ---- 1.674 -.092 1.766 1850 ---- ---- ---- ---- 1.759 -.095 1.854 1875 ---- ---- ---- ---- 1.849 -.099 1.948 1900 ---- ---- ---- ---- 1.943 -.103 2.046 1925 ---- ---- ---- ---- 2.042 -.106 2.148 1950 ---- ---- ---- ---- 2.145 -.110 2.255 1975 ---- ---- ---- ---- 2.253 -.113 2.366 2000 ---- ---- ---- ---- 2.365 -.118 2.483 2025 ---- ---- ---- ---- 2.482 -.121 2.603 2050 ---- ---- ---- ---- 2.603 -.125 2.728 2075 ---- ---- ---- ---- 2.729 -.129 2.858 2100 ---- ---- ---- ---- 2.859 -.133 2.992 2125 ---- ---- ---- ---- 2.994 -.137 3.131 2150 ---- ---- ---- ---- 3.133 -.140 3.273 2175 ---- ---- ---- ---- 3.276 -.144 3.420 2200 ---- ---- ---- ---- 3.424 -.147 3.571 2225 ---- ---- ---- ---- 3.575 -.151 3.726 2250 ---- ---- ---- ---- 3.731 -.154 3.885 2275 ---- ---- ---- ---- 3.890 -.158 4.048 2300 ---- ---- ---- ---- 4.053 -.161 4.214 2325 ---- ---- ---- ---- 4.219 -.165 4.384 2350 ---- ---- ---- ---- 4.389 -.168 4.557 2375 ---- ---- ---- ---- 4.563 -.171 4.734 2400 ---- ---- ---- ---- 4.739 -.174 4.913 2425 ---- ---- ---- ---- 4.919 -.177 5.096 2450 ---- ---- ---- ---- 5.102 -.180 5.282 2475 ---- ---- ---- ---- 5.287 -.183 5.470 2500 ---- ---- ---- ---- 5.476 -.185 5.661 2525 ---- ---- ---- ---- 5.667 -.188 5.855 2550 ---- ---- ---- ---- 5.860 -.191 6.051 2575 ---- ---- ---- ---- 6.056 -.194 6.250 2600 ---- ---- ---- ---- 6.255 -.196 6.451 2625 ---- ---- ---- ---- 6.455 -.199 6.654 2650 ---- ---- ---- ---- 6.658 -.201 6.859 2675 ---- ---- ---- ---- 6.863 -.203 7.066 2700 ---- ---- ---- ---- 7.070 -.205 7.275 2725 ---- ---- ---- ---- 7.279 -.207 7.486 2750 ---- ---- ---- ---- 7.489 -.209 7.698 2775 ---- ---- ---- ---- 7.701 -.211 7.912 2800 ---- ---- ---- ---- 7.914 -.213 8.127 2825 ---- ---- ---- ---- 8.129 -.215 8.344 2850 ---- ---- ---- ---- 8.345 -.217 8.562 2875 ---- ---- ---- ---- 8.563 -.218 8.781 2900 ---- ---- ---- ---- 8.782 -.220 9.002 2925 ---- ---- ---- ---- 9.001 -.222 9.223 2950 ---- ---- ---- ---- 9.222 -.223 9.445 2975 ---- ---- ---- ---- 9.444 -.225 9.669 3000 ---- ---- ---- ---- 9.666 -.226 9.892 3025 ---- ---- ---- ---- 9.890 -.227 10.117 3050 ---- ---- ---- ---- 10.113 -.230 10.343 3075 ---- ---- ---- ---- 10.338 -.230 10.568 3100 ---- ---- ---- ---- 10.563 -.232 10.795 3125 ---- ---- ---- ---- 10.788 -.234 11.022 3150 ---- ---- ---- ---- 11.014 -.235 11.249 3175 ---- ---- ---- ---- 11.241 -.236 11.477 3200 ---- ---- ---- ---- 11.468 -.237 11.705 3225 ---- ---- ---- ---- 11.695 -.238 11.933 3250 ---- ---- ---- ---- 11.922 -.240 12.162 3275 ---- ---- ---- ---- 12.150 -.241 12.391 3300 ---- ---- ---- ---- 12.379 -.241 12.620 3325 ---- ---- ---- ---- 12.608 -.242 12.850 3350 ---- ---- ---- ---- 12.837 -.244 13.081 3375 ---- ---- ---- ---- 13.066 -.245 13.311 3400 ---- ---- ---- ---- 13.296 -.246 13.542 3425 ---- ---- ---- ---- 13.526 -.248 13.774 3450 ---- ---- ---- ---- 13.757 -.248 14.005 3475 ---- ---- ---- ---- 13.988 -.249 14.237 3500 ---- ---- ---- ---- 14.219 -.251 14.470 3525 ---- ---- ---- ---- 14.451 -.251 14.702 3550 ---- ---- ---- ---- 14.683 -.252 14.935 3575 ---- ---- ---- ---- 14.916 -.253 15.169 3600 ---- ---- ---- ---- 15.149 -.253 15.402 3625 ---- ---- ---- ---- 15.382 -.254 15.636 3650 ---- ---- ---- ---- 15.615 -.256 15.871 3675 ---- ---- ---- ---- 15.849 -.257 16.106 3700 ---- ---- ---- ---- 16.083 -.258 16.341 3725 ---- ---- ---- ---- 16.318 -.258 16.576 3750 ---- ---- ---- ---- 16.553 -.259 16.812 3775 ---- ---- ---- ---- 16.789 -.259 17.048 3800 ---- ---- ---- ---- 17.024 -.261 17.285 3825 ---- ---- ---- ---- 17.260 -.261 17.521 3850 ---- ---- ---- ---- 17.497 -.262 17.759 3875 ---- ---- ---- ---- 17.734 -.262 17.996 3900 ---- ---- ---- ---- 17.971 -.263 18.234 3925 ---- ---- ---- ---- 18.209 -.264 18.473 3950 ---- ---- ---- ---- 18.447 -.264 18.711 3975 ---- ---- ---- ---- 18.685 -.265 18.950 4000 ---- ---- ---- ---- 18.924 -.266 19.190 4025 ---- ---- ---- ---- 19.163 -.266 19.429 4050 ---- ---- ---- ---- 19.402 -.267 19.669 4075 ---- ---- ---- ---- 19.642 -.267 19.909 4100 ---- ---- ---- ---- 19.882 -.268 20.150 725 ---- ---- ---- ---- .217 -.011 .228 750 ---- ---- ---- ---- .233 -.012 .245 775 ---- ---- ---- ---- .249 -.013 .262 800 ---- ---- ---- ---- .266 -.013 .279 825 ---- ---- ---- ---- .282 -.015 .297 850 ---- ---- ---- ---- .299 -.016 .315 875 ---- ---- ---- ---- .317 -.016 .333 900 ---- ---- ---- ---- .334 -.017 .351 925 ---- ---- ---- ---- .352 -.018 .370 950 ---- ---- ---- ---- .370 -.019 .389 975 ---- ---- ---- ---- .388 -.020 .408 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .208 -.014 .222 1025 ---- ---- ---- ---- .231 -.016 .247 1050 ---- ---- ---- ---- .256 -.017 .273 1075 ---- ---- ---- ---- .282 -.019 .301 1100 ---- ---- ---- ---- .311 -.020 .331 1125 ---- ---- ---- ---- .341 -.022 .363 1150 ---- ---- ---- ---- .373 -.023 .396 1175 ---- ---- ---- ---- .406 -.026 .432 1200 ---- ---- ---- ---- .442 -.027 .469 1225 ---- ---- ---- ---- .479 -.030 .509 1250 ---- ---- ---- ---- .519 -.031 .550 1275 ---- ---- ---- ---- .560 -.034 .594 1300 ---- ---- ---- ---- .604 -.035 .639 1325 ---- ---- ---- ---- .649 -.038 .687 1350 ---- ---- ---- ---- .697 -.040 .737 1375 ---- ---- ---- ---- .747 -.042 .789 1400 ---- ---- ---- ---- .798 -.045 .843 1425 ---- ---- ---- ---- .852 -.047 .899 1450 ---- ---- ---- ---- .908 -.049 .957 1475 ---- ---- ---- ---- .966 -.052 1.018 1500 ---- ---- ---- ---- 1.026 -.055 1.081 1525 ---- ---- ---- ---- 1.089 -.057 1.146 1550 ---- ---- ---- ---- 1.153 -.060 1.213 1575 ---- ---- ---- ---- 1.220 -.063 1.283 1600 ---- ---- ---- ---- 1.289 -.065 1.354 1625 ---- ---- ---- ---- 1.360 -.068 1.428 1650 ---- ---- ---- ---- 1.433 -.072 1.505 1675 ---- ---- ---- ---- 1.509 -.074 1.583 1700 ---- ---- ---- ---- 1.587 -.077 1.664 1725 ---- ---- ---- ---- 1.667 -.080 1.747 1750 ---- ---- ---- ---- 1.749 -.083 1.832 1775 ---- ---- ---- ---- 1.834 -.086 1.920 1800 ---- ---- ---- ---- 1.922 -.089 2.011 1825 ---- ---- ---- ---- 2.013 -.092 2.105 1850 ---- ---- ---- ---- 2.107 -.096 2.203 1875 ---- ---- ---- ---- 2.205 -.098 2.303 1900 ---- ---- ---- ---- 2.305 -.103 2.408 1925 ---- ---- ---- ---- 2.410 -.105 2.515 1950 ---- ---- ---- ---- 2.519 -.108 2.627 1975 ---- ---- ---- ---- 2.632 -.112 2.744 2000 ---- ---- ---- ---- 2.749 -.115 2.864 2025 ---- ---- ---- ---- 2.871 -.118 2.989 2050 ---- ---- ---- ---- 2.997 -.122 3.119 2075 ---- ---- ---- ---- 3.128 -.125 3.253 2100 ---- ---- ---- ---- 3.264 -.128 3.392 2125 ---- ---- ---- ---- 3.403 -.132 3.535 2150 ---- ---- ---- ---- 3.547 -.134 3.681 2175 ---- ---- ---- ---- 3.695 -.137 3.832 2200 ---- ---- ---- ---- 3.846 -.141 3.987 2225 ---- ---- ---- ---- 4.002 -.143 4.145 2250 ---- ---- ---- ---- 4.161 -.146 4.307 2275 ---- ---- ---- ---- 4.323 -.150 4.473 2300 ---- ---- ---- ---- 4.489 -.152 4.641 2325 ---- ---- ---- ---- 4.657 -.156 4.813 2350 ---- ---- ---- ---- 4.829 -.158 4.987 2375 ---- ---- ---- ---- 5.003 -.161 5.164 2400 ---- ---- ---- ---- 5.180 -.164 5.344 2425 ---- ---- ---- ---- 5.360 -.166 5.526 2450 ---- ---- ---- ---- 5.541 -.169 5.710 2475 ---- ---- ---- ---- 5.725 -.171 5.896 2500 ---- ---- ---- ---- 5.910 -.174 6.084 2525 ---- ---- ---- ---- 6.097 -.176 6.273 2550 ---- ---- ---- ---- 6.286 -.178 6.464 2575 ---- ---- ---- ---- 6.476 -.181 6.657 2600 ---- ---- ---- ---- 6.668 -.183 6.851 2625 ---- ---- ---- ---- 6.861 -.185 7.046 2650 ---- ---- ---- ---- 7.056 -.187 7.243 2675 ---- ---- ---- ---- 7.252 -.189 7.441 2700 ---- ---- ---- ---- 7.449 -.192 7.641 2725 ---- ---- ---- ---- 7.648 -.193 7.841 2750 ---- ---- ---- ---- 7.848 -.195 8.043 2775 ---- ---- ---- ---- 8.049 -.198 8.247 2800 ---- ---- ---- ---- 8.251 -.200 8.451 2825 ---- ---- ---- ---- 8.455 -.202 8.657 2850 ---- ---- ---- ---- 8.660 -.203 8.863 2875 ---- ---- ---- ---- 8.866 -.205 9.071 2900 ---- ---- ---- ---- 9.074 -.206 9.280 2925 ---- ---- ---- ---- 9.282 -.208 9.490 2950 ---- ---- ---- ---- 9.491 -.211 9.702 2975 ---- ---- ---- ---- 9.702 -.212 9.914 3000 ---- ---- ---- ---- 9.913 -.214 10.127 3025 ---- ---- ---- ---- 10.126 -.215 10.341 3050 ---- ---- ---- ---- 10.340 -.216 10.556 3075 ---- ---- ---- ---- 10.554 -.218 10.772 3100 ---- ---- ---- ---- 10.770 -.220 10.990 3125 ---- ---- ---- ---- 10.987 -.221 11.208 3150 ---- ---- ---- ---- 11.204 -.222 11.426 3175 ---- ---- ---- ---- 11.422 -.224 11.646 3200 ---- ---- ---- ---- 11.642 -.225 11.867 3225 ---- ---- ---- ---- 11.862 -.226 12.088 3250 ---- ---- ---- ---- 12.083 -.228 12.311 3275 ---- ---- ---- ---- 12.305 -.229 12.534 3300 ---- ---- ---- ---- 12.527 -.231 12.758 3325 ---- ---- ---- ---- 12.751 -.231 12.982 3350 ---- ---- ---- ---- 12.975 -.232 13.207 3375 ---- ---- ---- ---- 13.200 -.233 13.433 3400 ---- ---- ---- ---- 13.425 -.235 13.660 3425 ---- ---- ---- ---- 13.652 -.235 13.887 3450 ---- ---- ---- ---- 13.879 -.236 14.115 3475 ---- ---- ---- ---- 14.106 -.238 14.344 3500 ---- ---- ---- ---- 14.334 -.239 14.573 3525 ---- ---- ---- ---- 14.563 -.240 14.803 3550 ---- ---- ---- ---- 14.792 -.241 15.033 3575 ---- ---- ---- ---- 15.022 -.242 15.264 3600 ---- ---- ---- ---- 15.253 -.243 15.496 3625 ---- ---- ---- ---- 15.484 -.244 15.728 3650 ---- ---- ---- ---- 15.716 -.244 15.960 3675 ---- ---- ---- ---- 15.948 -.245 16.193 3700 ---- ---- ---- ---- 16.180 -.246 16.426 3725 ---- ---- ---- ---- 16.413 -.247 16.660 3750 ---- ---- ---- ---- 16.647 -.248 16.895 3775 ---- ---- ---- ---- 16.881 -.248 17.129 3800 ---- ---- ---- ---- 17.115 -.250 17.365 3825 ---- ---- ---- ---- 17.350 -.250 17.600 3850 ---- ---- ---- ---- 17.586 -.250 17.836 3875 ---- ---- ---- ---- 17.821 -.252 18.073 3900 ---- ---- ---- ---- 18.057 -.253 18.310 3925 ---- ---- ---- ---- 18.294 -.253 18.547 3950 ---- ---- ---- ---- 18.531 -.253 18.784 3975 ---- ---- ---- ---- 18.768 -.254 19.022 4000 ---- ---- ---- ---- 19.006 -.254 19.260 4025 ---- ---- ---- ---- 19.244 -.255 19.499 4050 ---- ---- ---- ---- 19.482 -.256 19.738 4075 ---- ---- ---- ---- 19.721 -.256 19.977 4100 ---- ---- ---- ---- 19.959 -.258 20.217 4125 ---- ---- ---- ---- 20.199 -.257 20.456 925 ---- ---- ---- ---- .148 -.011 .159 950 ---- ---- ---- ---- .166 -.012 .178 975 ---- ---- ---- ---- .186 -.013 .199 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .257 -.016 .273 1025 ---- ---- ---- ---- .285 -.017 .302 1050 ---- ---- ---- ---- .315 -.019 .334 1075 ---- ---- ---- ---- .346 -.021 .367 1100 ---- ---- ---- ---- .380 -.022 .402 1125 ---- ---- ---- ---- .415 -.024 .439 1150 ---- ---- ---- ---- .453 -.026 .479 1175 ---- ---- ---- ---- .493 -.027 .520 1200 ---- ---- ---- ---- .534 -.030 .564 1225 ---- ---- ---- ---- .578 -.032 .610 1250 ---- ---- ---- ---- .624 -.034 .658 1275 ---- ---- ---- ---- .672 -.036 .708 1300 ---- ---- ---- ---- .723 -.037 .760 1325 ---- ---- ---- ---- .775 -.040 .815 1350 ---- ---- ---- ---- .830 -.042 .872 1375 ---- ---- ---- ---- .887 -.044 .931 1400 ---- ---- ---- ---- .946 -.046 .992 1425 ---- ---- ---- ---- 1.007 -.049 1.056 1450 ---- ---- ---- ---- 1.071 -.051 1.122 1475 ---- ---- ---- ---- 1.136 -.054 1.190 1500 ---- ---- ---- ---- 1.204 -.057 1.261 1525 ---- ---- ---- ---- 1.274 -.060 1.334 1550 ---- ---- ---- ---- 1.347 -.062 1.409 1575 ---- ---- ---- ---- 1.421 -.065 1.486 1600 ---- ---- ---- ---- 1.498 -.067 1.565 1625 ---- ---- ---- ---- 1.577 -.070 1.647 1650 ---- ---- ---- ---- 1.658 -.073 1.731 1675 ---- ---- ---- ---- 1.741 -.076 1.817 1700 ---- ---- ---- ---- 1.827 -.078 1.905 1725 ---- ---- ---- ---- 1.914 -.081 1.995 1750 ---- ---- ---- ---- 2.004 -.083 2.087 1775 ---- ---- ---- ---- 2.096 -.086 2.182 1800 ---- ---- ---- ---- 2.190 -.090 2.280 1825 ---- ---- ---- ---- 2.287 -.092 2.379 1850 ---- ---- ---- ---- 2.387 -.095 2.482 1875 ---- ---- ---- ---- 2.489 -.098 2.587 1900 ---- ---- ---- ---- 2.594 -.101 2.695 1925 ---- ---- ---- ---- 2.702 -.105 2.807 1950 ---- ---- ---- ---- 2.814 -.107 2.921 1975 ---- ---- ---- ---- 2.928 -.110 3.038 2000 ---- ---- ---- ---- 3.046 -.113 3.159 2025 ---- ---- ---- ---- 3.168 -.116 3.284 2050 ---- ---- ---- ---- 3.293 -.119 3.412 2075 ---- ---- ---- ---- 3.422 -.122 3.544 2100 ---- ---- ---- ---- 3.556 -.125 3.681 2125 ---- ---- ---- ---- 3.693 -.128 3.821 2150 ---- ---- ---- ---- 3.834 -.131 3.965 2175 ---- ---- ---- ---- 3.980 -.134 4.114 2200 ---- ---- ---- ---- 4.131 -.136 4.267 2225 ---- ---- ---- ---- 4.285 -.139 4.424 2250 ---- ---- ---- ---- 4.444 -.142 4.586 2275 ---- ---- ---- ---- 4.606 -.145 4.751 2300 ---- ---- ---- ---- 4.772 -.147 4.919 2325 ---- ---- ---- ---- 4.942 -.150 5.092 2350 ---- ---- ---- ---- 5.115 -.152 5.267 2375 ---- ---- ---- ---- 5.291 -.155 5.446 2400 ---- ---- ---- ---- 5.470 -.157 5.627 2425 ---- ---- ---- ---- 5.652 -.159 5.811 2450 ---- ---- ---- ---- 5.836 -.162 5.998 2475 ---- ---- ---- ---- 6.023 -.165 6.188 2500 ---- ---- ---- ---- 6.213 -.166 6.379 2525 ---- ---- ---- ---- 6.404 -.169 6.573 2550 ---- ---- ---- ---- 6.597 -.171 6.768 2575 ---- ---- ---- ---- 6.792 -.173 6.965 2600 ---- ---- ---- ---- 6.989 -.175 7.164 2625 ---- ---- ---- ---- 7.187 -.177 7.364 2650 ---- ---- ---- ---- 7.387 -.179 7.566 2675 ---- ---- ---- ---- 7.589 -.180 7.769 2700 ---- ---- ---- ---- 7.792 -.182 7.974 2725 ---- ---- ---- ---- 7.996 -.184 8.180 2750 ---- ---- ---- ---- 8.202 -.185 8.387 2775 ---- ---- ---- ---- 8.408 -.188 8.596 2800 ---- ---- ---- ---- 8.616 -.189 8.805 2825 ---- ---- ---- ---- 8.825 -.191 9.016 2850 ---- ---- ---- ---- 9.035 -.193 9.228 2875 ---- ---- ---- ---- 9.246 -.194 9.440 2900 ---- ---- ---- ---- 9.458 -.196 9.654 2925 ---- ---- ---- ---- 9.671 -.197 9.868 2950 ---- ---- ---- ---- 9.885 -.198 10.083 2975 ---- ---- ---- ---- 10.099 -.200 10.299 3000 ---- ---- ---- ---- 10.314 -.201 10.515 3025 ---- ---- ---- ---- 10.530 -.202 10.732 3050 ---- ---- ---- ---- 10.746 -.204 10.950 3075 ---- ---- ---- ---- 10.963 -.205 11.168 3100 ---- ---- ---- ---- 11.180 -.207 11.387 3125 ---- ---- ---- ---- 11.398 -.208 11.606 3150 ---- ---- ---- ---- 11.616 -.209 11.825 3175 ---- ---- ---- ---- 11.834 -.211 12.045 3200 ---- ---- ---- ---- 12.053 -.212 12.265 3225 ---- ---- ---- ---- 12.273 -.212 12.485 3250 ---- ---- ---- ---- 12.492 -.214 12.706 3275 ---- ---- ---- ---- 12.712 -.215 12.927 3300 ---- ---- ---- ---- 12.933 -.216 13.149 3325 ---- ---- ---- ---- 13.154 -.217 13.371 3350 ---- ---- ---- ---- 13.375 -.218 13.593 3375 ---- ---- ---- ---- 13.597 -.219 13.816 3400 ---- ---- ---- ---- 13.819 -.220 14.039 3425 ---- ---- ---- ---- 14.041 -.222 14.263 3450 ---- ---- ---- ---- 14.265 -.222 14.487 3475 ---- ---- ---- ---- 14.488 -.224 14.712 3500 ---- ---- ---- ---- 14.712 -.225 14.937 3525 ---- ---- ---- ---- 14.937 -.226 15.163 3550 ---- ---- ---- ---- 15.162 -.227 15.389 3575 ---- ---- ---- ---- 15.388 -.227 15.615 3600 ---- ---- ---- ---- 15.614 -.229 15.843 3625 ---- ---- ---- ---- 15.841 -.229 16.070 3650 ---- ---- ---- ---- 16.068 -.230 16.298 3675 ---- ---- ---- ---- 16.296 -.231 16.527 3700 ---- ---- ---- ---- 16.524 -.232 16.756 3725 ---- ---- ---- ---- 16.753 -.233 16.986 3750 ---- ---- ---- ---- 16.982 -.234 17.216 3775 ---- ---- ---- ---- 17.212 -.234 17.446 3800 ---- ---- ---- ---- 17.442 -.235 17.677 3825 ---- ---- ---- ---- 17.672 -.237 17.909 3850 ---- ---- ---- ---- 17.904 -.237 18.141 3875 ---- ---- ---- ---- 18.135 -.238 18.373 3900 ---- ---- ---- ---- 18.367 -.238 18.605 3925 ---- ---- ---- ---- 18.599 -.239 18.838 3950 ---- ---- ---- ---- 18.832 -.240 19.072 3975 ---- ---- ---- ---- 19.065 -.241 19.306 4000 ---- ---- ---- ---- 19.298 -.242 19.540 4025 ---- ---- ---- ---- 19.532 -.242 19.774 4050 ---- ---- ---- ---- 19.767 -.242 20.009 4075 ---- ---- ---- ---- 20.001 -.244 20.245 4100 ---- ---- ---- ---- 20.236 -.244 20.480 4125 ---- ---- ---- ---- 20.471 -.245 20.716 925 ---- ---- ---- ---- .185 -.012 .197 950 ---- ---- ---- ---- .207 -.013 .220 975 ---- ---- ---- ---- .231 -.015 .246 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .332 -.018 .350 1050 ---- ---- ---- ---- .365 -.019 .384 1075 ---- ---- ---- ---- .400 -.021 .421 1100 ---- ---- ---- ---- .438 -.022 .460 1125 ---- ---- ---- ---- .477 -.024 .501 1150 ---- ---- ---- ---- .519 -.026 .545 1175 ---- ---- ---- ---- .563 -.027 .590 1200 ---- ---- ---- ---- .609 -.029 .638 1225 ---- ---- ---- ---- .657 -.031 .688 1250 ---- ---- ---- ---- .707 -.033 .740 1275 ---- ---- ---- ---- .760 -.035 .795 1300 ---- ---- ---- ---- .814 -.037 .851 1325 ---- ---- ---- ---- .871 -.039 .910 1350 ---- ---- ---- ---- .930 -.041 .971 1375 ---- ---- ---- ---- .992 -.043 1.035 1400 ---- ---- ---- ---- 1.055 -.046 1.101 1425 ---- ---- ---- ---- 1.121 -.048 1.169 1450 ---- ---- ---- ---- 1.189 -.050 1.239 1475 ---- ---- ---- ---- 1.259 -.052 1.311 1500 ---- ---- ---- ---- 1.331 -.054 1.385 1525 ---- ---- ---- ---- 1.405 -.057 1.462 1550 ---- ---- ---- ---- 1.482 -.059 1.541 1575 ---- ---- ---- ---- 1.560 -.062 1.622 1600 ---- ---- ---- ---- 1.641 -.063 1.704 1625 ---- ---- ---- ---- 1.723 -.066 1.789 1650 ---- ---- ---- ---- 1.807 -.069 1.876 1675 ---- ---- ---- ---- 1.894 -.071 1.965 1700 ---- ---- ---- ---- 1.982 -.074 2.056 1725 ---- ---- ---- ---- 2.072 -.076 2.148 1750 ---- ---- ---- ---- 2.164 -.079 2.243 1775 ---- ---- ---- ---- 2.258 -.081 2.339 1800 ---- ---- ---- ---- 2.354 -.083 2.437 1825 ---- ---- ---- ---- 2.451 -.086 2.537 1850 ---- ---- ---- ---- 2.551 -.089 2.640 1875 ---- ---- ---- ---- 2.652 -.092 2.744 1900 ---- ---- ---- ---- 2.756 -.094 2.850 1925 ---- ---- ---- ---- 2.862 -.097 2.959 1950 ---- ---- ---- ---- 2.971 -.099 3.070 1975 ---- ---- ---- ---- 3.083 -.102 3.185 2000 ---- ---- ---- ---- 3.197 -.104 3.301 2025 ---- ---- ---- ---- 3.314 -.107 3.421 2050 ---- ---- ---- ---- 3.435 -.110 3.545 2075 ---- ---- ---- ---- 3.559 -.112 3.671 2100 ---- ---- ---- ---- 3.686 -.115 3.801 2125 ---- ---- ---- ---- 3.817 -.118 3.935 2150 ---- ---- ---- ---- 3.952 -.120 4.072 2175 ---- ---- ---- ---- 4.091 -.123 4.214 2200 ---- ---- ---- ---- 4.235 -.125 4.360 2225 ---- ---- ---- ---- 4.382 -.128 4.510 2250 ---- ---- ---- ---- 4.535 -.130 4.665 2275 ---- ---- ---- ---- 4.692 -.132 4.824 2300 ---- ---- ---- ---- 4.853 -.135 4.988 2325 ---- ---- ---- ---- 5.018 -.137 5.155 2350 ---- ---- ---- ---- 5.187 -.140 5.327 2375 ---- ---- ---- ---- 5.359 -.143 5.502 2400 ---- ---- ---- ---- 5.535 -.145 5.680 2425 ---- ---- ---- ---- 5.715 -.146 5.861 2450 ---- ---- ---- ---- 5.897 -.148 6.045 2475 ---- ---- ---- ---- 6.081 -.151 6.232 2500 ---- ---- ---- ---- 6.269 -.152 6.421 2525 ---- ---- ---- ---- 6.458 -.154 6.612 2550 ---- ---- ---- ---- 6.649 -.157 6.806 2575 ---- ---- ---- ---- 6.842 -.158 7.000 2600 ---- ---- ---- ---- 7.036 -.160 7.196 2625 ---- ---- ---- ---- 7.232 -.162 7.394 2650 ---- ---- ---- ---- 7.428 -.164 7.592 2675 ---- ---- ---- ---- 7.626 -.165 7.791 2700 ---- ---- ---- ---- 7.825 -.167 7.992 2725 ---- ---- ---- ---- 8.024 -.169 8.193 2750 ---- ---- ---- ---- 8.225 -.171 8.396 2775 ---- ---- ---- ---- 8.427 -.172 8.599 2800 ---- ---- ---- ---- 8.630 -.174 8.804 2825 ---- ---- ---- ---- 8.834 -.175 9.009 2850 ---- ---- ---- ---- 9.039 -.177 9.216 2875 ---- ---- ---- ---- 9.245 -.178 9.423 2900 ---- ---- ---- ---- 9.452 -.179 9.631 2925 ---- ---- ---- ---- 9.659 -.182 9.841 2950 ---- ---- ---- ---- 9.868 -.183 10.051 2975 ---- ---- ---- ---- 10.078 -.184 10.262 3000 ---- ---- ---- ---- 10.289 -.185 10.474 3025 ---- ---- ---- ---- 10.500 -.187 10.687 3050 ---- ---- ---- ---- 10.713 -.188 10.901 3075 ---- ---- ---- ---- 10.927 -.189 11.116 3100 ---- ---- ---- ---- 11.141 -.191 11.332 3125 ---- ---- ---- ---- 11.357 -.192 11.549 3150 ---- ---- ---- ---- 11.574 -.192 11.766 3175 ---- ---- ---- ---- 11.791 -.194 11.985 3200 ---- ---- ---- ---- 12.010 -.195 12.205 3225 ---- ---- ---- ---- 12.229 -.196 12.425 3250 ---- ---- ---- ---- 12.450 -.197 12.647 3275 ---- ---- ---- ---- 12.671 -.198 12.869 3300 ---- ---- ---- ---- 12.893 -.200 13.093 3325 ---- ---- ---- ---- 13.116 -.201 13.317 3350 ---- ---- ---- ---- 13.340 -.202 13.542 3375 ---- ---- ---- ---- 13.565 -.202 13.767 3400 ---- ---- ---- ---- 13.791 -.203 13.994 3425 ---- ---- ---- ---- 14.017 -.204 14.221 3450 ---- ---- ---- ---- 14.244 -.205 14.449 3475 ---- ---- ---- ---- 14.472 -.205 14.677 3500 ---- ---- ---- ---- 14.700 -.207 14.907 3525 ---- ---- ---- ---- 14.929 -.207 15.136 3550 ---- ---- ---- ---- 15.158 -.209 15.367 3575 ---- ---- ---- ---- 15.389 -.209 15.598 3600 ---- ---- ---- ---- 15.619 -.210 15.829 3625 ---- ---- ---- ---- 15.851 -.210 16.061 3650 ---- ---- ---- ---- 16.082 -.212 16.294 3675 ---- ---- ---- ---- 16.315 -.212 16.527 3700 ---- ---- ---- ---- 16.548 -.212 16.760 3725 ---- ---- ---- ---- 16.781 -.213 16.994 3750 ---- ---- ---- ---- 17.015 -.214 17.229 3775 ---- ---- ---- ---- 17.249 -.215 17.464 3800 ---- ---- ---- ---- 17.484 -.215 17.699 3825 ---- ---- ---- ---- 17.719 -.216 17.935 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .455 -.021 .476 1050 ---- ---- ---- ---- .495 -.022 .517 1075 ---- ---- ---- ---- .536 -.024 .560 1100 ---- ---- ---- ---- .580 -.025 .605 1125 ---- ---- ---- ---- .625 -.027 .652 1150 ---- ---- ---- ---- .673 -.028 .701 1175 ---- ---- ---- ---- .722 -.030 .752 1200 ---- ---- ---- ---- .774 -.032 .806 1225 ---- ---- ---- ---- .827 -.034 .861 1250 ---- ---- ---- ---- .883 -.036 .919 1275 ---- ---- ---- ---- .940 -.038 .978 1300 ---- ---- ---- ---- 1.000 -.040 1.040 1325 ---- ---- ---- ---- 1.062 -.041 1.103 1350 ---- ---- ---- ---- 1.125 -.044 1.169 1375 ---- ---- ---- ---- 1.191 -.046 1.237 1400 ---- ---- ---- ---- 1.259 -.048 1.307 1425 ---- ---- ---- ---- 1.329 -.049 1.378 1450 ---- ---- ---- ---- 1.400 -.052 1.452 1475 ---- ---- ---- ---- 1.474 -.054 1.528 1500 ---- ---- ---- ---- 1.550 -.056 1.606 1525 ---- ---- ---- ---- 1.627 -.059 1.686 1550 ---- ---- ---- ---- 1.707 -.061 1.768 1575 ---- ---- ---- ---- 1.788 -.063 1.851 1600 ---- ---- ---- ---- 1.872 -.065 1.937 1625 ---- ---- ---- ---- 1.957 -.067 2.024 1650 ---- ---- ---- ---- 2.044 -.069 2.113 1675 ---- ---- ---- ---- 2.132 -.072 2.204 1700 ---- ---- ---- ---- 2.223 -.074 2.297 1725 ---- ---- ---- ---- 2.315 -.076 2.391 1750 ---- ---- ---- ---- 2.409 -.078 2.487 1775 ---- ---- ---- ---- 2.504 -.081 2.585 1800 ---- ---- ---- ---- 2.601 -.084 2.685 1825 ---- ---- ---- ---- 2.700 -.086 2.786 1850 ---- ---- ---- ---- 2.801 -.088 2.889 1875 ---- ---- ---- ---- 2.903 -.091 2.994 1900 ---- ---- ---- ---- 3.007 -.093 3.100 1925 ---- ---- ---- ---- 3.114 -.095 3.209 1950 ---- ---- ---- ---- 3.222 -.098 3.320 1975 ---- ---- ---- ---- 3.334 -.100 3.434 2000 ---- ---- ---- ---- 3.448 -.102 3.550 2025 ---- ---- ---- ---- 3.564 -.106 3.670 2050 ---- ---- ---- ---- 3.684 -.108 3.792 2075 ---- ---- ---- ---- 3.807 -.110 3.917 2100 ---- ---- ---- ---- 3.933 -.113 4.046 2125 ---- ---- ---- ---- 4.063 -.115 4.178 2150 ---- ---- ---- ---- 4.196 -.118 4.314 2175 ---- ---- ---- ---- 4.334 -.120 4.454 2200 ---- ---- ---- ---- 4.475 -.123 4.598 2225 ---- ---- ---- ---- 4.621 -.125 4.746 2250 ---- ---- ---- ---- 4.772 -.127 4.899 2275 ---- ---- ---- ---- 4.927 -.129 5.056 2300 ---- ---- ---- ---- 5.087 -.131 5.218 2325 ---- ---- ---- ---- 5.251 -.134 5.385 2350 ---- ---- ---- ---- 5.419 -.136 5.555 2375 ---- ---- ---- ---- 5.591 -.138 5.729 2400 ---- ---- ---- ---- 5.767 -.140 5.907 2425 ---- ---- ---- ---- 5.946 -.142 6.088 2450 ---- ---- ---- ---- 6.128 -.144 6.272 2475 ---- ---- ---- ---- 6.312 -.146 6.458 2500 ---- ---- ---- ---- 6.500 -.148 6.648 2525 ---- ---- ---- ---- 6.689 -.150 6.839 2550 ---- ---- ---- ---- 6.880 -.152 7.032 2575 ---- ---- ---- ---- 7.074 -.153 7.227 2600 ---- ---- ---- ---- 7.268 -.155 7.423 2625 ---- ---- ---- ---- 7.463 -.157 7.620 2650 ---- ---- ---- ---- 7.660 -.158 7.818 2675 ---- ---- ---- ---- 7.857 -.160 8.017 2700 ---- ---- ---- ---- 8.055 -.161 8.216 2725 ---- ---- ---- ---- 8.253 -.164 8.417 2750 ---- ---- ---- ---- 8.453 -.165 8.618 2775 ---- ---- ---- ---- 8.653 -.166 8.819 2800 ---- ---- ---- ---- 8.854 -.168 9.022 2825 ---- ---- ---- ---- 9.056 -.169 9.225 2850 ---- ---- ---- ---- 9.258 -.171 9.429 2875 ---- ---- ---- ---- 9.461 -.173 9.634 2900 ---- ---- ---- ---- 9.666 -.173 9.839 2925 ---- ---- ---- ---- 9.870 -.176 10.046 2950 ---- ---- ---- ---- 10.076 -.177 10.253 2975 ---- ---- ---- ---- 10.283 -.178 10.461 3000 ---- ---- ---- ---- 10.490 -.180 10.670 3025 ---- ---- ---- ---- 10.699 -.180 10.879 3050 ---- ---- ---- ---- 10.908 -.182 11.090 3075 ---- ---- ---- ---- 11.118 -.183 11.301 3100 ---- ---- ---- ---- 11.329 -.184 11.513 3125 ---- ---- ---- ---- 11.541 -.186 11.727 3150 ---- ---- ---- ---- 11.754 -.187 11.941 3175 ---- ---- ---- ---- 11.968 -.188 12.156 3200 ---- ---- ---- ---- 12.183 -.189 12.372 3225 ---- ---- ---- ---- 12.399 -.190 12.589 3250 ---- ---- ---- ---- 12.616 -.191 12.807 3275 ---- ---- ---- ---- 12.834 -.192 13.026 3300 ---- ---- ---- ---- 13.053 -.193 13.246 3325 ---- ---- ---- ---- 13.273 -.194 13.467 3350 ---- ---- ---- ---- 13.494 -.195 13.689 3375 ---- ---- ---- ---- 13.715 -.197 13.912 3400 ---- ---- ---- ---- 13.938 -.197 14.135 3425 ---- ---- ---- ---- 14.161 -.198 14.359 3450 ---- ---- ---- ---- 14.385 -.199 14.584 3475 ---- ---- ---- ---- 14.610 -.200 14.810 3500 ---- ---- ---- ---- 14.836 -.201 15.037 3525 ---- ---- ---- ---- 15.062 -.202 15.264 3550 ---- ---- ---- ---- 15.289 -.202 15.491 3575 ---- ---- ---- ---- 15.517 -.203 15.720 3600 ---- ---- ---- ---- 15.745 -.204 15.949 3625 ---- ---- ---- ---- 15.973 -.205 16.178 3650 ---- ---- ---- ---- 16.203 -.205 16.408 3675 ---- ---- ---- ---- 16.433 -.206 16.639 3700 ---- ---- ---- ---- 16.663 -.207 16.870 3725 ---- ---- ---- ---- 16.894 -.207 17.101 3750 ---- ---- ---- ---- 17.125 -.208 17.333 3775 ---- ---- ---- ---- 17.357 -.209 17.566 3800 ---- ---- ---- ---- 17.589 -.210 17.799 3825 ---- ---- ---- ---- 17.822 -.210 18.032 3850 ---- ---- ---- ---- 18.055 -.211 18.266 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .478 -.021 .499 1050 ---- ---- ---- ---- .520 -.022 .542 1075 ---- ---- ---- ---- .564 -.024 .588 1100 ---- ---- ---- ---- .610 -.025 .635 1125 ---- ---- ---- ---- .658 -.027 .685 1150 ---- ---- ---- ---- .708 -.029 .737 1175 ---- ---- ---- ---- .760 -.031 .791 1200 ---- ---- ---- ---- .814 -.033 .847 1225 ---- ---- ---- ---- .871 -.034 .905 1250 ---- ---- ---- ---- .929 -.036 .965 1275 ---- ---- ---- ---- .990 -.038 1.028 1300 ---- ---- ---- ---- 1.053 -.040 1.093 1325 ---- ---- ---- ---- 1.118 -.042 1.160 1350 ---- ---- ---- ---- 1.185 -.044 1.229 1375 ---- ---- ---- ---- 1.254 -.046 1.300 1400 ---- ---- ---- ---- 1.326 -.047 1.373 1425 ---- ---- ---- ---- 1.399 -.050 1.449 1450 ---- ---- ---- ---- 1.475 -.051 1.526 1475 ---- ---- ---- ---- 1.552 -.054 1.606 1500 ---- ---- ---- ---- 1.632 -.055 1.687 1525 ---- ---- ---- ---- 1.713 -.058 1.771 1550 ---- ---- ---- ---- 1.797 -.060 1.857 1575 ---- ---- ---- ---- 1.882 -.062 1.944 1600 ---- ---- ---- ---- 1.969 -.064 2.033 1625 ---- ---- ---- ---- 2.058 -.067 2.125 1650 ---- ---- ---- ---- 2.149 -.069 2.218 1675 ---- ---- ---- ---- 2.242 -.071 2.313 1700 ---- ---- ---- ---- 2.336 -.073 2.409 1725 ---- ---- ---- ---- 2.432 -.075 2.507 1750 ---- ---- ---- ---- 2.529 -.078 2.607 1775 ---- ---- ---- ---- 2.629 -.079 2.708 1800 ---- ---- ---- ---- 2.729 -.082 2.811 1825 ---- ---- ---- ---- 2.831 -.085 2.916 1850 ---- ---- ---- ---- 2.935 -.087 3.022 1875 ---- ---- ---- ---- 3.041 -.089 3.130 1900 ---- ---- ---- ---- 3.149 -.091 3.240 1925 ---- ---- ---- ---- 3.258 -.094 3.352 1950 ---- ---- ---- ---- 3.371 -.095 3.466 1975 ---- ---- ---- ---- 3.485 -.099 3.584 2000 ---- ---- ---- ---- 3.603 -.100 3.703 2025 ---- ---- ---- ---- 3.723 -.103 3.826 2050 ---- ---- ---- ---- 3.847 -.105 3.952 2075 ---- ---- ---- ---- 3.974 -.108 4.082 2100 ---- ---- ---- ---- 4.105 -.110 4.215 2125 ---- ---- ---- ---- 4.240 -.112 4.352 2150 ---- ---- ---- ---- 4.379 -.114 4.493 2175 ---- ---- ---- ---- 4.522 -.117 4.639 2200 ---- ---- ---- ---- 4.670 -.119 4.789 2225 ---- ---- ---- ---- 4.823 -.121 4.944 2250 ---- ---- ---- ---- 4.982 -.123 5.105 2275 ---- ---- ---- ---- 5.145 -.125 5.270 2300 ---- ---- ---- ---- 5.314 -.127 5.441 2325 ---- ---- ---- ---- 5.488 -.129 5.617 2350 ---- ---- ---- ---- 5.666 -.131 5.797 2375 ---- ---- ---- ---- 5.848 -.133 5.981 2400 ---- ---- ---- ---- 6.035 -.135 6.170 2425 ---- ---- ---- ---- 6.225 -.137 6.362 2450 ---- ---- ---- ---- 6.419 -.138 6.557 2475 ---- ---- ---- ---- 6.615 -.140 6.755 2500 ---- ---- ---- ---- 6.814 -.142 6.956 2525 ---- ---- ---- ---- 7.016 -.143 7.159 2550 ---- ---- ---- ---- 7.219 -.145 7.364 2575 ---- ---- ---- ---- 7.424 -.146 7.570 2600 ---- ---- ---- ---- 7.630 -.148 7.778 2625 ---- ---- ---- ---- 7.838 -.149 7.987 2650 ---- ---- ---- ---- 8.045 -.151 8.196 2675 ---- ---- ---- ---- 8.254 -.152 8.406 2700 ---- ---- ---- ---- 8.463 -.153 8.616 2725 ---- ---- ---- ---- 8.672 -.155 8.827 2750 ---- ---- ---- ---- 8.882 -.156 9.038 2775 ---- ---- ---- ---- 9.093 -.157 9.250 2800 ---- ---- ---- ---- 9.304 -.159 9.463 2825 ---- ---- ---- ---- 9.516 -.160 9.676 2850 ---- ---- ---- ---- 9.729 -.161 9.890 2875 ---- ---- ---- ---- 9.942 -.162 10.104 2900 ---- ---- ---- ---- 10.156 -.163 10.319 2925 ---- ---- ---- ---- 10.371 -.164 10.535 2950 ---- ---- ---- ---- 10.587 -.165 10.752 2975 ---- ---- ---- ---- 10.803 -.166 10.969 3000 ---- ---- ---- ---- 11.020 -.168 11.188 3025 ---- ---- ---- ---- 11.238 -.169 11.407 3050 ---- ---- ---- ---- 11.457 -.170 11.627 3075 ---- ---- ---- ---- 11.677 -.171 11.848 3100 ---- ---- ---- ---- 11.898 -.171 12.069 3125 ---- ---- ---- ---- 12.119 -.173 12.292 3150 ---- ---- ---- ---- 12.342 -.173 12.515 3175 ---- ---- ---- ---- 12.565 -.174 12.739 3200 ---- ---- ---- ---- 12.789 -.175 12.964 3225 ---- ---- ---- ---- 13.014 -.175 13.189 3250 ---- ---- ---- ---- 13.239 -.177 13.416 3275 ---- ---- ---- ---- 13.465 -.178 13.643 3300 ---- ---- ---- ---- 13.692 -.179 13.871 3325 ---- ---- ---- ---- 13.920 -.179 14.099 3350 ---- ---- ---- ---- 14.148 -.180 14.328 3375 ---- ---- ---- ---- 14.377 -.181 14.558 3400 ---- ---- ---- ---- 14.607 -.181 14.788 3425 ---- ---- ---- ---- 14.837 -.182 15.019 3450 ---- ---- ---- ---- 15.068 -.183 15.251 3475 ---- ---- ---- ---- 15.299 -.184 15.483 3500 ---- ---- ---- ---- 15.532 -.184 15.716 TOTAL EST.VOL VOLUME OPEN INT TOTAL 805 1603 24259 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.436 +.311 5.125 1625 ---- ---- ---- ---- 5.186 +.311 4.875 1650 ---- ---- ---- ---- 4.936 +.311 4.625 1675 ---- ---- ---- ---- 4.686 +.311 4.375 1700 ---- ---- ---- ---- 4.436 +.311 4.125 1725 ---- ---- ---- ---- 4.186 +.311 3.875 1750 ---- ---- ---- ---- 3.936 +.311 3.625 1775 ---- ---- ---- ---- 3.686 +.311 3.375 1800 ---- ---- ---- ---- 3.436 +.311 3.125 1825 ---- ---- ---- ---- 3.187 +.312 2.875 1850 ---- ---- ---- ---- 2.937 +.311 2.626 1875 ---- ---- ---- ---- 2.687 +.310 2.377 1900 ---- ---- ---- ---- 2.437 +.309 2.128 1925 ---- ---- ---- ---- 2.188 +.307 1.881 1950 ---- ---- ---- ---- 1.940 +.303 1.637 1975 ---- ---- ---- ---- 1.693 +.298 1.395 3 3 1990 ---- ---- ---- ---- 1.546 +.293 1.253 1995 ---- ---- ---- ---- 1.497 +.291 1.206 2000 ---- 1.436B ---- 1.436B 1.448 +.288 1.160 2005 ---- ---- ---- ---- 1.400 +.286 1.114 2010 ---- ---- ---- ---- 1.351 +.283 1.068 2015 ---- ---- ---- ---- 1.303 +.281 1.022 2020 ---- ---- ---- ---- 1.255 +.277 .978 2025 ---- 1.344B ---- 1.344B 1.207 +.274 .933 6 6 2030 ---- ---- ---- ---- 1.160 +.271 .889 2035 ---- .878B ---- ---- 1.113 +.267 .846 2040 ---- .866B ---- ---- 1.066 +.263 .803 2045 ---- .881B ---- ---- 1.019 +.257 .762 2050 ---- 1.146B ---- 1.146B .973 +.252 .721 3 3 2055 ---- .889B ---- ---- .928 +.248 .680 2060 ---- .885B ---- ---- .882 +.241 .641 2065 ---- .889B ---- ---- .838 +.235 .603 2070 ---- .862B ---- ---- .794 +.228 .566 2075 .755 .915B .497A .700A .751 +.220 1 .531 2 2080 ---- .807B .463A .463A .709 +.213 .496 4 2085 ---- .762B .429A .429A .667 +.204 .463 2090 ---- .719B .403A .403A .627 +.195 .432 1 2095 ---- .677B .369A .369A .587 +.186 .401 2100 .434 .698B .346A .698B .549 +.177 2 .372 3 22 2105 ---- .594B .326A .326A .512 +.167 .345 25 2110 .454 .554B .291A .485B .476 +.158 4 .318 4 4 2115 ---- .515B .270A .270A .441 +.148 .293 2 2120 ---- .494B .247A .247A .407 +.137 .270 1 136 2125 .365 .504B .227A .350B .375 +.127 32 .248 30 34 2130 .308 .462B .208A .329A .345 +.118 15 .227 14 7 2135 ---- .431B .191A .191A .316 +.108 .208 1 2140 .358 .399B .177A .255A .289 +.099 1 .190 2145 ---- .368B .163A .163A .263 +.090 .173 2 2150 .271 .342B .150A .342B .239 +.081 26 .158 30 20 2155 ---- .315B .138A .138A .217 +.073 .144 2160 .220 .289B .127A .289B .196 +.065 1 .131 1 1 2165 .203 .264B .111A .161A .177 +.057 2 .120 10 11 2170 .190 .241B .102A .240B .160 +.050 6 .110 3 2175 .184 .218B .095A .131A .144 +.044 25 .100 34 33 2180 ---- .198B .087A .087A .129 +.037 .092 3 18 2185 ---- .180B .080A .080A .116 +.031 .085 10 2190 .133 .163B .074A .097A .105 +.027 1 .078 1 2195 ---- .148B .068A .068A .094 +.022 .072 8 19 2200 .111 .135B .065A .078 .085 +.019 10 .066 39 181 2205 ---- .123B .060A .060A .077 +.016 .061 3 2210 ---- .112B ---- .112B .069 +.013 .056 2 2215 ---- .102B ---- .102B .063 +.011 .052 1 2 2220 .062 .093B .062 .056A .057 +.009 1 .048 2 2 2225 ---- .085B ---- .085B .052 +.007 .045 5 12 2230 ---- .078B ---- .078B .047 +.006 .041 54 81 2235 ---- .072B ---- .072B .043 +.004 .039 13 2240 ---- .066B ---- .066B .039 +.003 .036 2 2245 ---- .060B ---- .060B .036 +.003 .033 2250 ---- .055B ---- .055B .033 +.002 .031 5 22 2255 ---- .051B ---- .051B .031 +.002 .029 2260 ---- .047B ---- .047B .028 +.001 .027 2265 ---- .043B ---- .043B .026 +.001 .025 5 2270 ---- .040B ---- .040B .024 UNCH .024 8 2275 ---- .036B ---- .036B .023 +.001 .022 4 2280 ---- .034B ---- .034B .021 UNCH .021 2285 ---- .031B ---- .031B .020 +.001 .019 2290 ---- .029B ---- .029B .019 +.001 .018 2295 ---- .026B ---- .026B .018 +.001 .017 2300 .015 .025B .015 .018 .017 +.001 3 .016 213 202 2305 ---- .022B ---- .022B .016 +.001 .015 2310 ---- .021B ---- .021B .015 +.001 .014 2315 ---- .019B ---- .019B .014 +.001 .013 20 2320 ---- .017B ---- .017B .013 +.001 .012 2325 ---- .016B ---- .016B .012 UNCH .012 1 2350 .011 .011 .011 .009A .010 +.001 1 .009 6 4 2375 ---- ---- ---- ---- .008 +.001 .007 2 2400 ---- ---- ---- ---- .006 +.001 .005 24 37 2425 ---- ---- ---- ---- .005 +.001 .004 26 2450 ---- ---- ---- ---- .005 +.002 .003 2 2 2475 ---- ---- ---- ---- .004 +.001 .003 7 9 2500 ---- ---- ---- ---- .003 +.001 .002 2 42 2525 ---- ---- ---- ---- .003 +.001 .002 2550 ---- ---- ---- ---- .003 +.001 .002 2575 ---- ---- ---- ---- .003 +.002 .001 2600 ---- ---- ---- ---- .002 +.001 .001 2625 ---- ---- ---- ---- .002 +.001 .001 2650 ---- ---- ---- ---- .002 +.001 .001 2675 ---- ---- ---- ---- .002 +.001 .001 2700 ---- ---- ---- ---- .002 +.001 .001 2725 ---- ---- ---- ---- .002 +.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 131 510 1050 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 1 10 1875 ---- ---- ---- ---- .001 -.001 .002 24 1900 ---- ---- .003A .003A .001 -.003 .004 17 21 1925 ---- ---- .005A .005A .002 -.005 .007 1 1950 ---- ---- .008A .008A .004 -.008 .012 1975 ---- ---- .011A .011A .007 -.014 .021 2 6 1990 ---- ---- .013A .013A .010 -.019 .029 1995 ---- ---- .014A .014A .011 -.021 .032 2 2000 ---- ---- .014A .014A .013 -.022 .035 160 2005 ---- ---- .015A .015A .014 -.025 2 .039 2010 ---- ---- .016A .016A .016 -.027 .043 2015 ---- ---- .018A .018A .017 -.031 .048 8 2020 ---- ---- .019A .019A .019 -.034 .053 2025 ---- ---- .020A .020A .022 -.036 .058 15 17 2030 ---- ---- .022A .022A .024 -.040 .064 2035 ---- ---- .024A .024A .027 -.044 .071 2040 ---- ---- .026A .026A .030 -.049 .079 2045 ---- ---- .028A .028A .034 -.053 .087 5 2050 .040 .098B .030A .037A .037 -.059 4 .096 2 18 2055 .052 .108B .034A .056B .042 -.064 2 .106 3 4 2060 ---- .120B .037A .120B .047 -.069 .116 2065 ---- .133B .041A .133B .052 -.076 .128 20 2070 ---- .147B .046A .147B .058 -.083 .141 2 2075 .084 .163B .050A .050A .065 -.091 5 .156 12 2080 .131 .179B .055A .055A .073 -.098 2 .171 3 2085 ---- .196B .061A .196B .081 -.107 .188 5 2090 ---- .216B .068A .216B .091 -.116 .207 1 6 2095 .229 .237B .074A .236B .101 -.125 1 .226 2100 .135 .259B .083A .115B .113 -.134 18 .247 59 58 2105 ---- .282B .091A .281B .126 -.144 2 .270 35 2110 .105 .308B .101A .151B .140 -.153 10 .293 31 40 2115 ---- .336B .112A .112A .155 -.163 .318 8 8 2120 ---- .363B .124A .124A .172 -.173 .345 34 112 2125 .145 .394B .139A .197B .190 -.183 2 .373 503 322 2130 .188 .423B .155A .272B .209 -.193 6 .402 5 32 2135 ---- .456B .171A .440B .230 -.202 .432 3 4 2140 .190 .491B .190 .277B .253 -.211 10 .464 12 2145 ---- .528B .209A .527B .277 -.221 .498 2 2150 ---- ---- .230A .230A .303 -.230 .533 15 15 2155 ---- ---- .253A .253A .330 -.239 .569 1 2160 ---- ---- .275A .275A .360 -.246 .606 2165 ---- ---- .301A .301A .391 -.254 .645 1 2170 ---- ---- .328A .328A .424 -.261 .685 2 2175 ---- ---- .356A .356A .458 -.267 .725 21 221 2180 ---- ---- .386A .386A .493 -.274 .767 2 2185 ---- ---- .421A .421A .530 -.279 .809 1 2190 ---- ---- .453A .453A .569 -.284 .853 2 2195 ---- ---- .487A .487A .608 -.288 .896 1 2200 .514 .562 .514 .698B .649 -.292 8 .941 2 2205 ---- ---- .623A .623A .691 -.295 .986 2210 ---- ---- .660A .660A .733 -.298 1.031 2215 ---- ---- .698A .698A .776 -.301 1.077 2220 ---- ---- .739A .739A .821 -.302 1.123 2225 ---- ---- .716A .716A .865 -.304 1.169 2230 ---- ---- .822A .822A .911 -.305 1.216 2235 ---- ---- .865A .865A .957 -.306 1.263 2240 ---- ---- .909A .909A 1.003 -.307 1.310 2245 ---- ---- .951A .951A 1.050 -.308 1.358 2250 ---- ---- .935A .935A 1.097 -.309 1.406 1 2255 ---- ---- 1.151A 1.151A 1.144 -.309 1.453 2260 ---- ---- ---- ---- 1.192 -.309 1.501 2265 ---- ---- ---- ---- 1.240 -.310 1.550 2270 ---- ---- ---- ---- 1.288 -.310 1.598 2275 ---- ---- 1.166A 1.166A 1.336 -.310 1.646 5 3 2280 ---- ---- ---- ---- 1.385 -.310 1.695 2285 ---- ---- ---- ---- 1.434 -.310 1.744 2290 ---- ---- ---- ---- 1.482 -.310 1.792 2295 ---- ---- ---- ---- 1.531 -.310 1.841 2300 ---- ---- 1.404A 1.404A 1.580 -.310 1.890 2305 ---- ---- ---- ---- 1.629 -.310 1.939 2310 ---- ---- ---- ---- 1.678 -.310 1.988 2315 ---- ---- ---- ---- 1.727 -.311 2.038 2320 ---- ---- ---- ---- 1.777 -.310 2.087 2325 ---- ---- 1.698A 1.698A 1.826 -.310 2.136 2350 ---- ---- ---- ---- 2.073 -.310 2.383 3 3 2375 ---- ---- ---- ---- 2.321 -.310 2.631 2400 ---- ---- ---- ---- 2.570 -.310 2.880 2425 ---- ---- ---- ---- 2.819 -.309 3.128 2450 ---- ---- ---- ---- 3.068 -.310 3.378 2475 ---- ---- ---- ---- 3.317 -.310 3.627 2500 ---- ---- ---- ---- 3.567 -.309 3.876 2525 ---- ---- ---- ---- 3.816 -.310 4.126 2550 ---- ---- ---- ---- 4.066 -.310 4.376 2575 ---- ---- ---- ---- 4.316 -.310 4.626 2600 ---- ---- ---- ---- 4.566 -.309 4.875 2625 ---- ---- ---- ---- 4.815 -.310 5.125 2650 ---- ---- ---- ---- 5.065 -.310 5.375 2675 ---- ---- ---- ---- 5.315 -.310 5.625 2700 ---- ---- ---- ---- 5.565 -.310 5.875 2725 ---- ---- ---- ---- 5.815 -.310 6.125 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 728 1232 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.436 +.311 5.125 1625 ---- ---- ---- ---- 5.186 +.311 4.875 1650 ---- ---- ---- ---- 4.936 +.310 4.626 1675 ---- ---- ---- ---- 4.686 +.310 4.376 1700 ---- ---- ---- ---- 4.436 +.309 4.127 1725 ---- ---- ---- ---- 4.186 +.308 3.878 1750 ---- ---- ---- ---- 3.936 +.307 3.629 1775 ---- ---- ---- ---- 3.687 +.306 3.381 1800 ---- ---- ---- ---- 3.438 +.305 3.133 1825 ---- ---- ---- ---- 3.189 +.304 2.885 1850 ---- ---- ---- ---- 2.941 +.302 2.639 1875 ---- ---- ---- ---- 2.695 +.301 2.394 1900 ---- ---- ---- ---- 2.449 +.299 2.150 1925 ---- ---- ---- ---- 2.205 +.296 1.909 1950 ---- 2.072B ---- 2.072B 1.963 +.290 1.673 1975 ---- 1.902B ---- 1.902B 1.724 +.282 1.442 2000 ---- 1.664B ---- 1.664B 1.490 +.270 1.220 2005 ---- 1.244B ---- ---- 1.444 +.267 1.177 2010 ---- 1.259B ---- ---- 1.398 +.263 1.135 2015 ---- 1.263B ---- ---- 1.352 +.259 1.093 2020 ---- 1.274B ---- ---- 1.307 +.256 1.051 2025 ---- 1.432B ---- 1.432B 1.262 +.252 1.010 2030 ---- 1.270B ---- ---- 1.218 +.248 .970 2035 ---- 1.243B ---- ---- 1.174 +.243 .931 2040 ---- 1.231B ---- ---- 1.130 +.238 .892 2045 ---- 1.186B ---- ---- 1.087 +.233 .854 2050 ---- 1.209B ---- 1.209B 1.045 +.228 .817 2055 ---- 1.098B ---- ---- 1.003 +.223 .780 2060 ---- 1.054B .711A .711A .962 +.217 .745 2065 ---- 1.011B .677A .677A .922 +.212 .710 2070 ---- .969B .648A .648A .883 +.207 .676 2075 ---- .997B .619A .619A .844 +.201 .643 2080 ---- .887B .583A .583A .806 +.195 .611 2085 ---- .847B .554A .554A .770 +.190 .580 2090 ---- .808B .527A .527A .734 +.184 .550 2095 ---- .769B .502A .502A .699 +.177 .522 4 2100 ---- .801B .474A .474A .665 +.171 .494 1 1 2105 ---- .701B .450A .450A .632 +.165 .467 2110 .430 .688B .423A .677B .600 +.159 2 .441 2115 ---- .681B .398A .398A .569 +.152 .417 2120 ---- .656B .376A .376A .538 +.145 .393 2125 ---- .627B .354A .354A .509 +.138 1 .371 1 2 2130 ---- .592B .336A .336A .481 +.131 .350 2135 ---- .561B .315A .315A .453 +.124 .329 2140 ---- .536B .297A .297A .426 +.116 .310 1 2145 ---- .506B .280A .280A .401 +.109 .292 2150 ---- .478B .264A .264A .376 +.101 .275 7 2155 ---- .452B .249A .249A .353 +.094 .259 2160 ---- .427B .236A .236A .331 +.088 .243 2165 ---- .402B .222A .222A .311 +.082 .229 2170 ---- .379B .204A .204A .291 +.076 .215 5 2175 .295 .357B .191A .357B .273 +.071 25 .202 3 2180 ---- .335B .181A .181A .255 +.065 .190 5 2185 ---- .315B .170A .170A .239 +.061 .178 2190 ---- .295B .160A .160A .224 +.057 .167 2195 ---- .277B .150A .150A .210 +.053 .157 2200 .200 .260 .142A .259B .197 +.050 67 .147 1 1 2205 ---- .243B .134A .134A .184 +.046 .138 2210 ---- .227B .126A .126A .173 +.043 .130 2215 ---- .213B .119A .119A .162 +.040 .122 2220 .138 .200B .112A .200B .152 +.037 1 .115 2225 ---- .188B .106A .106A .142 +.034 .108 2230 ---- .176B .100A .100A .133 +.031 .102 2235 ---- .165B .094A .094A .125 +.029 .096 10 2240 .113 .154B .113 .119B .117 +.027 1 .090 5 2245 ---- .145B ---- .145B .110 +.025 .085 21 2250 ---- .136B ---- .136B .103 +.023 .080 50 2255 ---- .128B ---- .128B .097 +.021 .076 2260 ---- .121B ---- .121B .091 +.019 .072 2265 ---- .114B ---- .114B .086 +.018 1 .068 2270 .090 .107B .090 .107B .081 +.017 10 .064 10 12 2275 ---- .101B ---- .101B .076 +.015 .061 8 2280 ---- .095B ---- .095B .071 +.013 .058 2285 ---- .090B ---- .090B .067 +.012 .055 2290 ---- .085B ---- .085B .063 +.011 .052 2295 ---- .080B ---- .080B .060 +.010 .050 5 2300 ---- .076B ---- .076B .056 +.009 .047 2 3 2305 ---- .072B ---- .072B .053 +.008 .045 2310 ---- .068B ---- .068B .050 +.007 .043 2315 ---- .065B ---- .065B .047 +.006 .041 2320 ---- .061B ---- .061B .044 +.005 .039 2325 ---- .058B ---- .058B .042 +.004 .038 2350 ---- .044B ---- .044B .031 +.001 .030 2375 ---- .035B ---- .035B .023 -.002 .025 2400 .028 .028 .020 .020 .018 -.003 2 .021 2425 ---- .023B ---- .023B .014 -.004 .018 2450 ---- .019B ---- .019B .011 -.004 .015 2475 ---- .015B ---- .015B .009 -.004 .013 2500 .013 .013 .010 .010 .008 -.004 14 .012 2525 .012 .013 .008 .008 .007 -.003 6 .010 2550 ---- ---- ---- ---- .007 -.002 .009 1 1 2575 .006 .006 .006 .006 .006 -.002 1 .008 2600 ---- ---- .006A .006A .006 -.001 .007 1 2625 ---- ---- ---- ---- .006 UNCH .006 2650 ---- ---- ---- ---- .006 UNCH .006 2675 ---- ---- ---- ---- .006 +.001 .005 2700 ---- ---- ---- ---- .006 +.001 .005 2725 ---- ---- ---- ---- .006 +.002 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 131 16 145 SO2 DEC22 Silver Weekly Friday Option - Week 2 PUT 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.002 .003 1675 ---- ---- ---- ---- .001 -.002 .003 1700 ---- ---- ---- ---- .001 -.003 .004 1725 ---- ---- ---- ---- .001 -.004 .005 1750 ---- ---- ---- ---- .002 -.004 .006 1775 ---- ---- .006A .006A .002 -.006 .008 2 1800 ---- ---- .005A .005A .004 -.006 .010 1825 .008 .008 .006 .006 .005 -.008 21 .013 1850 ---- ---- .013A .013A .007 -.009 .016 1 1 1875 ---- ---- .013A .013A .010 -.011 .021 1900 ---- ---- .019A .019A .015 -.012 .027 7 1925 ---- ---- .023A .023A .021 -.015 .036 1950 ---- ---- .029A .029A .029 -.020 .049 6 6 1975 ---- ---- .037A .037A .040 -.028 .068 1 51 2000 ---- .097B .050A .097B .055 -.041 11 .096 1 63 2005 ---- .105B .054A .105B .059 -.044 .103 2010 ---- .113B .057A .113B .063 -.048 .111 2015 ---- .121B .061A .121B .067 -.052 .119 2020 ---- .130B .065A .130B .072 -.055 .127 2025 ---- .140B .068A .140B .077 -.059 .136 1 3 2030 .141 .151B .074A .151B .083 -.063 5 .146 2035 ---- .162B .078A .162B .089 -.068 1 .157 2040 .175 .175 .082A .082A .095 -.073 5 .168 2045 ---- .188B .088A .188B .102 -.078 .180 2050 ---- .202B .094A .202B .110 -.082 .192 2 29 2055 ---- .216B .100A .216B .118 -.088 .206 5 2060 .155 .232B .107A .107A .127 -.093 1 .220 2 2065 ---- .248B .114A .248B .137 -.099 .236 2070 ---- .265B .123A .265B .147 -.105 .252 5 2075 .162 .284B .130A .130A .159 -.110 50 .269 8 2080 ---- .302B .141A .302B .171 -.116 11 .287 2085 ---- .322B .151A .322B .184 -.122 .306 50 2090 ---- .344B .162A .344B .198 -.128 .326 2095 ---- .366B .174A .366B .213 -.134 .347 2100 .254 .389B .187A .187A .229 -.140 1 .369 6 203 2105 ---- .415B .199A .415B .246 -.146 .392 1 2110 ---- .440B .214A .436B .264 -.152 .416 2115 .226 .466B .226 .298B .283 -.159 2 .442 2120 ---- .493B .246A .476B .303 -.165 .468 2125 ---- .522B .264A .503B .323 -.173 .496 5 5 2130 ---- .551B .282A .530B .345 -.179 .524 2135 ---- .583B .302A .567B .367 -.187 .554 2140 ---- .613B .326A .598B .390 -.195 .585 2145 ---- .647B .346A .632B .415 -.202 .617 5 2150 ---- .659B .369A .659B .440 -.210 .650 302 351 2155 ---- .695B .392A .695B .467 -.216 .683 2160 ---- .732B .417A .732B .495 -.223 .718 2165 ---- ---- .444A .444A .524 -.229 .753 1 2170 ---- ---- .470A .470A .555 -.234 .789 2175 ---- ---- .498A .498A .586 -.240 .826 2180 ---- ---- .526A .526A .619 -.245 .864 2185 ---- ---- .555A .555A .653 -.249 .902 2190 ---- ---- .586A .586A .688 -.253 .941 2195 ---- ---- .619A .619A .723 -.258 .981 2200 ---- ---- .650A .650A .760 -.261 1.021 50 2205 ---- ---- .685A .685A .798 -.264 1.062 2210 ---- ---- .721A .721A .836 -.268 1.104 2215 ---- ---- .759A .759A .875 -.271 1.146 1 2220 ---- ---- .866A .866A .915 -.274 1.189 2225 ---- ---- .825A .825A .955 -.277 1.232 2 2 2230 ---- ---- .940A .940A .996 -.279 1.275 2235 ---- ---- .979A .979A 1.038 -.281 1.319 2240 ---- ---- 1.018A 1.018A 1.080 -.284 1.364 2245 ---- ---- 1.057A 1.057A 1.123 -.286 1.409 2250 ---- ---- 1.023A 1.023A 1.166 -.288 1.454 2255 ---- ---- 1.139A 1.139A 1.210 -.290 1.500 2260 ---- ---- 1.180A 1.180A 1.254 -.291 1.545 2265 ---- ---- 1.223A 1.223A 1.299 -.293 1.592 2270 ---- ---- 1.265A 1.265A 1.344 -.294 1.638 2275 ---- ---- 1.235A 1.235A 1.389 -.296 1.685 2280 ---- ---- 1.350A 1.350A 1.434 -.297 1.731 2285 ---- ---- 1.393A 1.393A 1.480 -.298 1.778 2290 ---- ---- 1.436A 1.436A 1.526 -.300 1.826 2295 ---- ---- 1.480A 1.480A 1.572 -.301 1.873 2300 ---- ---- 1.458A 1.458A 1.619 -.302 1.921 2305 ---- ---- ---- ---- 1.665 -.303 1.968 2310 ---- ---- ---- ---- 1.712 -.304 2.016 2315 ---- ---- ---- ---- 1.759 -.305 2.064 2320 ---- ---- ---- ---- 1.807 -.305 2.112 2325 ---- ---- 1.689A 1.689A 1.854 -.307 2.161 2350 ---- ---- 1.925A 1.925A 2.093 -.310 2.403 2375 ---- ---- 2.165A 2.165A 2.335 -.313 2.648 2400 ---- ---- 2.406A 2.406A 2.580 -.314 2.894 2425 ---- ---- ---- ---- 2.826 -.314 3.140 2450 ---- ---- ---- ---- 3.073 -.315 3.388 2475 ---- ---- ---- ---- 3.321 -.314 3.635 2500 ---- ---- ---- ---- 3.570 -.314 3.884 2525 ---- ---- ---- ---- 3.819 -.313 4.132 2550 ---- ---- ---- ---- 4.068 -.313 4.381 2575 ---- ---- ---- ---- 4.318 -.312 4.630 2600 ---- ---- ---- ---- 4.567 -.312 4.879 2625 ---- ---- ---- ---- 4.817 -.311 5.128 2650 ---- ---- ---- ---- 5.067 -.311 5.378 2675 ---- ---- ---- ---- 5.317 -.310 5.627 2700 ---- ---- ---- ---- 5.567 -.310 5.877 2725 ---- ---- ---- ---- 5.817 -.309 6.126 TOTAL EST.VOL VOLUME OPEN INT TOTAL 108 327 851 SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 5.437 +.310 5.127 1625 ---- ---- ---- ---- 5.187 +.309 4.878 1650 ---- ---- ---- ---- 4.938 +.308 4.630 1675 ---- ---- ---- ---- 4.689 +.308 4.381 1700 ---- ---- ---- ---- 4.441 +.308 4.133 1725 ---- ---- ---- ---- 4.192 +.306 3.886 1750 ---- ---- ---- ---- 3.945 +.307 3.638 1775 ---- ---- ---- ---- 3.697 +.305 3.392 1800 ---- ---- ---- ---- 3.451 +.304 3.147 1825 ---- ---- ---- ---- 3.205 +.302 2.903 1850 ---- ---- ---- ---- 2.960 +.299 2.661 1875 ---- 2.696B ---- 2.696B 2.718 +.297 2.421 1900 ---- 2.653B ---- 2.653B 2.477 +.291 2.186 1925 ---- 2.413B ---- 2.413B 2.239 +.284 1.955 1950 ---- 2.178B ---- 2.177B 2.006 +.276 1.730 1975 ---- 1.948B ---- 1.948B 1.778 +.264 1.514 2000 ---- 1.725B ---- 1.725B 1.558 +.249 1.309 2005 ---- 1.614B ---- ---- 1.516 +.247 1.269 2010 ---- 1.570B ---- ---- 1.473 +.243 1.230 2015 ---- 1.527B ---- ---- 1.431 +.239 1.192 2020 ---- 1.484B ---- ---- 1.389 +.235 1.154 2025 ---- 1.508B ---- 1.507B 1.348 +.232 1.116 2030 ---- 1.400B ---- ---- 1.308 +.228 1.080 2035 ---- 1.358B ---- ---- 1.268 +.224 1.044 2040 ---- 1.317B ---- ---- 1.228 +.220 1.008 2045 ---- 1.276B .947A .947A 1.189 +.216 .973 2050 ---- 1.301B .909A .909A 1.151 +.212 .939 2055 ---- 1.197B .879A .879A 1.113 +.207 .906 2060 ---- 1.158B .846A .846A 1.076 +.203 .873 2065 ---- 1.119B .815A .815A 1.039 +.198 .841 2070 ---- 1.081B .785A .785A 1.003 +.193 .810 2075 ---- 1.109B .756A .756A .968 +.188 .780 2080 ---- 1.007B .728A .728A .934 +.184 .750 2085 ---- .971B .700A .700A .900 +.179 .721 3 3 2090 ---- .948B .674A .674A .867 +.174 .693 2095 ---- .930B .647A .647A .835 +.169 .666 2100 ---- .931B .621A .621A .803 +.164 .639 4 4 2105 ---- .894B .596A .596A .772 +.158 .614 2110 ---- .861B .579A .579A .742 +.153 .589 2115 ---- .830B .545A .545A .713 +.148 .565 2120 ---- .798B .521A .521A .685 +.144 .541 2125 ---- .773B .499A .499A .657 +.139 .518 2130 ---- .739B .478A .478A .630 +.133 .497 3 2135 ---- .714B .458A .458A .604 +.129 .475 2140 ---- .686B .440A .440A .579 +.124 .455 2145 ---- .658B .420A .420A .554 +.119 .435 2150 ---- .632B .402A .402A .531 +.115 .416 2155 ---- .606B .384A .384A .508 +.110 .398 2160 ---- .580B .368A .368A .485 +.105 .380 2165 ---- .556B .354A .354A .464 +.101 .363 2170 ---- .532B .338A .338A .443 +.096 .347 2175 ---- .509B .319A .319A .423 +.092 .331 96 2180 ---- .487B .304A .304A .403 +.087 .316 2185 ---- .465B .291A .291A .385 +.083 .302 2190 ---- .445B .277A .277A .367 +.079 .288 2195 ---- .425B .265A .265A .350 +.075 .275 2 2200 .360 .406B .252A .324A .333 +.071 105 .262 3 7 2205 ---- .388B .241A .241A .318 +.068 .250 2210 ---- .370B .231A .231A .302 +.064 .238 2215 ---- .353B .220A .220A .288 +.061 .227 2220 ---- .336B .210A .210A .274 +.057 .217 2225 ---- .321B .200A .200A .261 +.054 .207 2230 ---- .306B .191A .191A .249 +.052 .197 3 14 2235 ---- .291B .182A .182A .237 +.049 .188 2240 ---- .277B .175A .175A .226 +.046 .180 2245 ---- .264B .167A .167A .215 +.044 .171 2250 ---- .254B .160A .160A .205 +.042 .163 2255 ---- .242B .153A .153A .196 +.040 .156 2260 ---- .231B .146A .146A .186 +.037 .149 2275 ---- .200B .127A .127A .162 +.032 .130 2300 ---- .157B ---- .157B .128 +.024 .104 3 2325 ---- .125B ---- .125B .103 +.019 .084 2350 ---- .100B ---- .099B .083 +.015 .068 2375 ---- .080B ---- .080B .067 +.011 .056 1 1 2400 ---- .065B ---- .065B .055 +.008 .047 3 2425 ---- .054B ---- .053B .046 +.006 .040 2450 ---- .044B ---- .044B .039 +.005 .034 2475 ---- .037B ---- .037B .033 +.003 .030 2500 ---- .031B ---- .031B .028 +.002 .026 2525 ---- .027B ---- .027B .024 +.001 .023 2550 ---- .023B ---- .023B .021 +.001 .020 2575 ---- .020B ---- .020B .019 +.001 .018 2600 ---- ---- ---- ---- .017 UNCH .017 2625 ---- ---- ---- ---- .015 UNCH .015 2650 ---- ---- ---- ---- .014 UNCH .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 105 14 136 SO3 DEC22 Silver Weekly Friday Option - Week 3 PUT 1600 ---- ---- ---- ---- .004 -.003 .007 1625 ---- ---- ---- ---- .005 -.003 .008 1650 ---- ---- ---- ---- .006 -.003 .009 1675 ---- ---- ---- ---- .007 -.004 .011 1700 ---- ---- ---- ---- .009 -.004 .013 1725 ---- ---- ---- ---- .011 -.004 .015 1750 ---- ---- .017A .017A .013 -.005 .018 1775 ---- ---- .020A .020A .015 -.006 .021 1800 ---- ---- .023A .023A .019 -.007 .026 3 1825 ---- ---- .026A .026A .023 -.009 .032 1850 ---- ---- .030A .030A .028 -.011 .039 1875 ---- ---- .036A .036A .035 -.015 .050 1900 ---- ---- .042A .042A .044 -.020 .064 1925 ---- ---- .053A .053A .056 -.027 .083 1950 ---- ---- .068A .068A .073 -.035 .108 1975 ---- ---- .086A .086A .095 -.046 .141 2000 ---- .189B .111A .187B .125 -.061 .186 11 2005 ---- .199B .116A .199B .132 -.064 .196 2010 ---- .211B .123A .211B .139 -.068 .207 2015 ---- .224B .129A .224B .147 -.071 .218 2020 ---- .235B .136A .235B .155 -.075 .230 2025 ---- .250B .144A .250B .164 -.079 .243 5 2030 ---- .263B .151A .263B .173 -.083 .256 2035 ---- .278B .159A .278B .183 -.087 .270 2040 ---- .293B .168A .293B .194 -.090 .284 2045 ---- .310B .177A .308B .205 -.094 .299 2050 ---- .327B .186A .325B .216 -.099 .315 1 2055 ---- .344B .198A .343B .228 -.104 .332 2060 ---- .361B .208A .361B .241 -.108 .349 2065 ---- .380B .220A .380B .254 -.113 .367 2070 ---- .400B .232A .400B .268 -.118 .386 2075 ---- .421B .245A .421B .283 -.123 .406 2080 ---- .442B .257A .442B .299 -.127 .426 2085 ---- .464B .271A .464B .315 -.132 .447 2090 ---- .486B .287A .486B .332 -.137 .469 6 6 2095 ---- .510B .301A .510B .349 -.142 .491 10 2100 .340 .534B .317A .383B .368 -.147 1 .515 1 4 2105 ---- .560B .334A .560B .387 -.152 .539 2110 ---- .584B .351A .584B .407 -.157 .564 2115 .434 .611B .370A .478B .428 -.162 2 .590 2120 ---- .638B .389A .627B .449 -.167 .616 2125 ---- .666B .409A .654B .472 -.171 .643 95 2130 ---- .694B .429A .681B .495 -.176 .671 2135 ---- .724B .451A .706B .518 -.182 .700 2140 ---- .754B .475A .743B .543 -.186 .729 2145 ---- .761B .498A .761B .568 -.192 .760 2150 ---- .795B .521A .795B .595 -.196 .791 2155 ---- .829B .546A .829B .621 -.201 .822 2160 ---- .865B .571A .865B .649 -.205 .854 2165 ---- .898B .597A .898B .677 -.210 .887 2170 ---- .942B .626A .942B .706 -.215 .921 2175 ---- .977B .653A .977B .736 -.219 .955 2180 ---- 1.013B .681A 1.013B .767 -.223 .990 2185 ---- 1.027B .709A .709A .798 -.228 1.026 2190 ---- ---- .739A .739A .830 -.232 1.062 2195 ---- ---- .769A .769A .863 -.235 1.098 2200 ---- ---- .800A .800A .896 -.240 1.136 2205 ---- ---- .830A .830A .931 -.243 1.174 2210 ---- ---- .864A .864A .965 -.247 1.212 2215 ---- ---- .897A .897A 1.001 -.250 1.251 2220 ---- ---- .931A .931A 1.037 -.253 1.290 2225 ---- ---- .964A .964A 1.074 -.256 1.330 2230 ---- ---- .999A .999A 1.112 -.258 1.370 2235 ---- ---- 1.034A 1.034A 1.150 -.261 1.411 2240 ---- ---- 1.149A 1.149A 1.188 -.264 1.452 2245 ---- ---- 1.186A 1.186A 1.228 -.266 1.494 2250 ---- ---- 1.144A 1.144A 1.268 -.268 1.536 2255 ---- ---- 1.261A 1.261A 1.308 -.271 1.579 2260 ---- ---- 1.299A 1.299A 1.349 -.273 1.622 2275 ---- ---- 1.339A 1.339A 1.474 -.278 1.752 2300 ---- ---- 1.545A 1.545A 1.690 -.286 1.976 2325 ---- ---- 1.762A 1.762A 1.914 -.291 2.205 2350 ---- ---- 1.985A 1.985A 2.144 -.296 2.440 2375 ---- ---- 2.215A 2.215A 2.378 -.300 2.678 2400 ---- ---- 2.449A 2.449A 2.616 -.302 2.918 2425 ---- ---- 2.687A 2.687A 2.856 -.305 3.161 2450 ---- ---- 2.927A 2.927A 3.099 -.306 3.405 2475 ---- ---- 3.168A 3.168A 3.343 -.307 3.650 2500 ---- ---- ---- ---- 3.588 -.308 3.896 2525 ---- ---- ---- ---- 3.834 -.309 4.143 2550 ---- ---- ---- ---- 4.081 -.309 4.390 2575 ---- ---- ---- ---- 4.328 -.310 4.638 2600 ---- ---- ---- ---- 4.576 -.310 4.886 2625 ---- ---- ---- ---- 4.824 -.311 5.135 2650 ---- ---- ---- ---- 5.073 -.310 5.383 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 7 135 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 5.438 ---- ---- 1625 ---- ---- ---- ---- 5.189 ---- ---- 1650 ---- ---- ---- ---- 4.941 +.310 4.631 1675 ---- ---- ---- ---- 4.692 +.309 4.383 1700 ---- ---- ---- ---- 4.445 +.309 4.136 1725 ---- ---- ---- ---- 4.197 +.307 3.890 1750 ---- ---- ---- ---- 3.950 +.306 3.644 1775 ---- ---- ---- ---- 3.704 +.304 3.400 1800 ---- ---- ---- ---- 3.458 +.302 3.156 1825 ---- ---- ---- ---- 3.214 +.299 2.915 1850 ---- 3.007B ---- 3.007B 2.972 +.296 2.676 1875 ---- 2.909B ---- 2.909B 2.732 +.292 2.440 1900 ---- 2.670B ---- 2.670B 2.496 +.287 2.209 1925 ---- 2.435B ---- 2.435B 2.264 +.280 1.984 1950 ---- 2.205B ---- 2.204B 2.038 +.271 1.767 1975 ---- 1.980B ---- 1.980B 1.818 +.259 1.559 2000 ---- 1.762B ---- 1.762B 1.606 +.242 1.364 2010 ---- ---- ---- 1.253A 1.525 ---- ---- 2015 ---- ---- ---- 1.217A 1.484 ---- ---- 2020 ---- ---- ---- 1.183A 1.445 ---- ---- 2025 ---- 1.554B ---- 1.553B 1.405 +.224 1.181 2030 ---- ---- ---- 1.113A 1.366 ---- ---- 2035 ---- ---- ---- 1.080A 1.328 ---- ---- 2040 ---- ---- ---- 1.047A 1.290 ---- ---- 2045 ---- ---- ---- 1.014A 1.253 ---- ---- 2050 ---- 1.356B ---- 1.355B 1.216 +.204 1.012 2055 ---- ---- ---- .950A 1.180 ---- ---- 2060 ---- ---- ---- ---- 1.144 +.195 .949 2065 ---- ---- ---- ---- 1.109 +.191 .918 2070 ---- ---- ---- ---- 1.075 +.187 .888 2075 ---- 1.171B ---- 1.171B 1.041 +.183 .858 2080 ---- ---- ---- ---- 1.008 +.179 .829 2085 ---- ---- ---- ---- .975 +.174 .801 2090 ---- ---- ---- ---- .943 +.170 .773 2095 ---- ---- ---- ---- .912 +.166 .746 2100 ---- 1.002B ---- 1.002B .881 +.162 .719 2105 ---- .842B ---- .842B .851 +.158 .693 2110 ---- .843B ---- .843B .822 +.154 .668 2115 ---- .847B .624A .624A .793 +.150 .643 2120 ---- .840B .602A .602A .765 +.145 .620 2125 ---- .847B .582A .582A .738 +.142 .596 2130 ---- .818B .559A .559A .711 +.137 .574 2135 ---- .790B .540A .540A .685 +.133 .552 2140 ---- .762B .518A .518A .660 +.130 .530 2145 ---- .735B .499A .499A .636 +.126 .510 2150 ---- .709B .480A .480A .612 +.122 1 .490 2155 ---- .684B .462A .462A .589 +.118 .471 2160 ---- .659B .445A .445A .567 +.115 .452 2165 ---- .635B .428A .428A .545 +.111 .434 2170 ---- .612B .412A .412A .524 +.107 .417 2175 ---- .589B .397A .397A .504 +.104 .400 2180 ---- .567B .380A .380A .484 +.099 .385 2185 ---- .545B .365A .365A .465 +.096 .369 2190 ---- .524B .351A .351A .447 +.092 .355 2195 ---- .504B .337A .337A .429 +.088 .341 2200 ---- .484B .323A .323A .412 +.085 .327 2205 ---- .465B .312A .312A .396 +.082 .314 2210 ---- .447B .298A .298A .380 +.078 .302 2215 ---- .429B .288A .288A .364 +.074 .290 2220 ---- .412B .276A .276A .350 +.072 .278 2225 ---- .395B .265A .265A .336 +.069 .267 2230 ---- .379B .255A .255A .322 +.066 .256 2235 ---- .364B .244A .244A .309 +.063 .246 2240 ---- .349B .235A .235A .297 +.061 .236 2245 ---- .335B .225A .225A .285 +.058 .227 2250 ---- .322B ---- .322B .273 +.055 .218 2255 ---- .311B .208A .208A .262 +.053 .209 2260 ---- .298B .200A .200A .251 +.050 .201 2275 ---- .263B ---- .263B .222 +.044 1 .178 2300 ---- .214B ---- .214B .181 +.035 .146 2325 ---- .174B ---- .174B .148 +.028 .120 2350 ---- .143B ---- .143B .122 +.023 .099 2375 ---- .117B ---- .117B .101 +.018 .083 2400 ---- .097B ---- .096B .084 +.014 .070 2425 ---- .080B ---- .080B .071 +.012 .059 2450 ---- .067B ---- .066B .060 +.009 .051 2475 ---- .056B ---- .056B .051 +.007 .044 2500 ---- .048B ---- .048B .044 +.005 .039 2525 ---- .040B ---- .040B .038 +.004 .034 2550 ---- .034B ---- .034B .033 +.003 .030 2575 ---- .030B ---- .029B .029 +.002 .027 2600 ---- .026B ---- .025B .026 +.002 .024 2625 ---- .023B ---- ---- .023 +.001 .022 2650 ---- ---- ---- ---- .021 +.001 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 SO4 DEC22 Silver Weekly Friday Option - Week 4 PUT 1600 ---- ---- ---- .012A .008 ---- ---- 1625 ---- ---- ---- .013A .009 ---- ---- 1650 ---- ---- ---- ---- .011 -.001 .012 1675 ---- ---- ---- ---- .013 -.002 .015 1700 ---- ---- ---- ---- .015 -.003 .018 1725 ---- ---- ---- ---- .017 -.004 .021 1750 ---- ---- ---- ---- .020 -.005 .025 1775 ---- ---- .028A .028A .024 -.007 .031 1800 ---- ---- .029A .029A .028 -.009 .037 1825 ---- ---- .035A .035A .034 -.011 .045 1850 ---- ---- .042A .042A .041 -.015 .056 1875 ---- ---- .051A .051A .051 -.019 .070 1900 ---- ---- .062A .062A .065 -.024 .089 1925 ---- ---- .078A .078A .083 -.030 .113 1950 ---- .146B .097A .097A .106 -.039 .145 1975 ---- .189B .123A .123A .135 -.052 .187 2000 .157 .244B .156A .173B .174 -.067 1 .241 2010 ---- ---- ---- .171A .192 ---- ---- 2015 ---- ---- ---- .179A .201 ---- ---- 2020 ---- ---- ---- .188A .211 ---- ---- 2025 ---- .313B .197A .313B .222 -.086 .308 2030 ---- ---- ---- .206A .233 ---- ---- 2035 ---- ---- ---- .216A .244 ---- ---- 2040 ---- ---- ---- .226A .256 ---- ---- 2045 ---- ---- ---- .237A .269 ---- ---- 2050 ---- .397B .250A .395B .282 -.107 .389 2055 ---- ---- ---- .262A .296 ---- ---- 2060 ---- .435B .274A .433B .310 -.115 .425 2065 ---- .453B .287A .453B .325 -.119 .444 2070 ---- .474B .300A .474B .340 -.124 .464 2075 ---- .495B .315A .495B .356 -.128 .484 2080 ---- .517B .330A .517B .373 -.132 .505 2085 ---- .539B .345A .539B .390 -.137 .527 2090 ---- .562B .361A .562B .408 -.141 .549 2095 ---- .586B .379A .586B .427 -.144 .571 2100 ---- .611B .396A .611B .446 -.149 .595 2105 ---- .636B .414A .636B .466 -.153 .619 2110 ---- .662B .432A .662B .486 -.157 .643 2115 ---- .690B .451A .679B .508 -.160 .668 2120 ---- .717B .471A .695B .530 -.164 .694 2125 ---- .745B .492A .724B .552 -.169 .721 2130 ---- .772B .513A .513A .575 -.173 .748 2135 ---- .802B .535A .535A .600 -.176 .776 2140 ---- .831B .557A .811B .624 -.181 .805 2145 ---- ---- .581A .581A .650 -.184 .834 2150 ---- ---- .605A .605A .676 -.188 .864 2155 ---- ---- .630A .630A .703 -.192 .895 2160 ---- ---- .655A .655A .730 -.196 .926 2165 ---- ---- .681A .681A .758 -.200 .958 2170 ---- ---- .708A .708A .787 -.204 .991 2175 ---- ---- .736A .736A .817 -.207 1.024 2180 ---- ---- .763A .763A .847 -.211 1.058 2185 ---- ---- .792A .792A .878 -.215 1.093 2190 ---- ---- .821A .821A .910 -.218 1.128 2195 ---- ---- .850A .850A .942 -.222 1.164 2200 ---- ---- .881A .881A .975 -.225 1.200 2205 ---- ---- .912A .912A 1.008 -.229 1.237 2210 ---- ---- .943A .943A 1.042 -.232 1.274 2215 ---- ---- ---- ---- 1.077 -.235 1.312 2220 ---- ---- ---- ---- 1.112 -.239 1.351 2225 ---- ---- 1.041A 1.041A 1.148 -.242 1.390 2230 ---- ---- ---- ---- 1.184 -.245 1.429 2235 ---- ---- ---- ---- 1.221 -.247 1.468 2240 ---- ---- ---- ---- 1.258 -.251 1.509 2245 ---- ---- ---- ---- 1.296 -.253 1.549 2250 ---- ---- 1.216A 1.216A 1.335 -.255 1.590 2255 ---- ---- ---- ---- 1.374 -.257 1.631 2260 ---- ---- ---- ---- 1.413 -.260 1.673 2275 ---- ---- 1.404A 1.404A 1.533 -.266 1.799 2300 ---- ---- 1.604A 1.604A 1.742 -.274 2.016 2325 ---- ---- 1.813A 1.813A 1.958 -.282 2.240 2350 ---- ---- 2.030A 2.030A 2.181 -.288 2.469 2375 ---- ---- 2.253A 2.253A 2.410 -.292 2.702 2400 ---- ---- 2.482A 2.482A 2.643 -.296 2.939 2425 ---- ---- 2.714A 2.714A 2.879 -.299 3.178 2450 ---- ---- 2.950A 2.950A 3.118 -.302 3.420 2475 ---- ---- 3.189A 3.189A 3.359 -.304 3.663 2500 ---- ---- 3.430A 3.430A 3.602 -.305 3.907 2525 ---- ---- 3.672A 3.672A 3.846 -.306 4.152 2550 ---- ---- ---- ---- 4.091 -.307 4.398 2575 ---- ---- ---- ---- 4.336 -.308 4.644 2600 ---- ---- ---- ---- 4.583 -.309 4.892 2625 ---- ---- ---- ---- 4.830 -.309 5.139 2650 ---- ---- ---- ---- 5.077 -.310 5.387 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.436 +.311 5.125 1625 ---- ---- ---- ---- 5.186 +.311 4.875 1650 ---- ---- ---- ---- 4.936 +.311 4.625 1675 ---- ---- ---- ---- 4.686 +.311 4.375 1700 ---- ---- ---- ---- 4.436 +.311 4.125 1725 ---- ---- ---- ---- 4.186 +.311 3.875 1750 ---- ---- ---- ---- 3.936 +.311 3.625 1775 ---- ---- ---- ---- 3.687 +.311 3.376 1800 ---- ---- ---- ---- 3.437 +.310 3.127 1825 ---- ---- ---- ---- 3.188 +.309 2.879 1850 ---- ---- ---- ---- 2.939 +.308 2.631 1875 ---- ---- ---- ---- 2.691 +.306 2.385 1900 ---- ---- ---- ---- 2.444 +.304 2.140 1925 ---- ---- ---- ---- 2.198 +.301 1.897 1950 ---- ---- ---- ---- 1.953 +.295 1.658 1975 ---- 1.818B ---- 1.817B 1.711 +.288 1.423 2000 ---- 1.648B ---- 1.648B 1.472 +.276 1.196 2005 ---- ---- ---- ---- 1.425 +.274 1.151 2010 ---- 1.120B ---- ---- 1.378 +.271 1.107 2015 ---- 1.117B ---- ---- 1.332 +.268 1.064 2020 ---- 1.118B ---- ---- 1.286 +.265 1.021 2025 ---- 1.412B ---- 1.412B 1.240 +.261 .979 2030 ---- 1.126B ---- .988B 1.194 +.257 .937 2035 ---- 1.126B ---- .942B 1.149 +.253 .896 2040 ---- 1.130B ---- ---- 1.104 +.248 .856 2045 ---- 1.123B ---- ---- 1.060 +.244 .816 2050 ---- 1.182B ---- 1.181B 1.017 +.239 .778 2055 ---- 1.063B ---- ---- .973 +.233 .740 2060 ---- 1.019B ---- ---- .931 +.228 .703 2065 ---- .973B .641A .641A .889 +.222 .667 2070 ---- .929B .604A .604A .848 +.216 .632 2075 ---- .963B .571A .571A .808 +.209 .599 2080 ---- .843B .540A .540A .768 +.202 .566 2085 ---- .802B .511A .511A .730 +.196 .534 2090 ---- .761B .482A .482A .692 +.188 .504 2095 ---- .721B .454A .454A .655 +.181 .474 2100 .639 .761B .427A .601A .620 +.174 1 .446 4 2105 ---- .643B .408A .408A .585 +.166 .419 2110 ---- .629B .388A .388A .552 +.158 .394 2115 ---- .615B ---- .608B .519 +.150 .369 2120 ---- .601B ---- .598B .488 +.142 .346 2125 ---- .581B ---- .580B .458 +.134 .324 2130 ---- .544B ---- .544B .429 +.126 .303 2135 ---- .512B ---- .512B .402 +.119 .283 2140 ---- .479B ---- .479B .376 +.112 .264 2145 ---- .456B ---- .456B .351 +.105 .246 2150 ---- .428B ---- .427B .327 +.097 .230 2155 ---- .401B ---- .401B .304 +.090 .214 2160 ---- .375B ---- .375B .283 +.083 .200 2165 .230 .351B .230 .351B .263 +.077 1 .186 1 1 2170 ---- .327B .166A .166A .244 +.071 .173 2175 ---- .305B .155A .155A .227 +.065 .162 2180 ---- .284B .144A .144A .210 +.059 .151 2185 ---- .264B .135A .135A .195 +.055 .140 2190 ---- .246B .126A .126A .180 +.049 .131 2195 ---- .229B .118A .118A .167 +.045 .122 2200 ---- .213B .110A .110A .155 +.041 .114 2 2205 ---- .198B .103A .103A .143 +.037 .106 2210 ---- .184B .096A .096A .133 +.034 .099 2215 ---- .170B .090A .090A .123 +.030 .093 2220 ---- .158B .085A .085A .114 +.027 .087 2225 ---- .147B .080A .080A .106 +.025 .081 2230 ---- .136B .075A .075A .098 +.022 .076 2235 ---- .126B ---- .126B .091 +.020 .071 2240 ---- .118B ---- .118B .085 +.018 .067 10 1 2245 ---- .110B ---- .110B .079 +.016 .063 2250 .084 .102B .084 .100B .073 +.014 1 .059 51 2255 ---- .096B ---- .096B .068 +.012 .056 2260 ---- .089B ---- .089B .064 +.012 .052 2265 ---- .083B ---- .083B .059 +.010 .049 2270 ---- .078B ---- .077B .056 +.009 .047 2275 ---- .073B ---- .073B .052 +.008 .044 2280 ---- .069B ---- .069B .049 +.007 .042 2285 ---- .064B ---- .064B .046 +.006 .040 2290 ---- .060B ---- .060B .043 +.005 .038 2295 ---- .054B ---- .054B .040 +.004 .036 2300 ---- .053B ---- .053B .038 +.004 .034 2305 ---- .047B ---- .047B .036 +.004 .032 2310 ---- .044B ---- .044B .034 +.003 .031 2315 ---- .042B ---- .042B .032 +.003 .029 2320 ---- .039B ---- .039B .030 +.002 .028 2325 ---- .039B ---- .039B .029 +.002 .027 2350 ---- .029B ---- .029B .022 +.001 .021 2375 ---- .022B ---- .022B .017 UNCH .017 2400 ---- .017B ---- .017B .014 UNCH .014 6 2425 ---- .013B ---- .013B .011 -.001 .012 2 2450 ---- ---- ---- ---- .009 -.001 .010 2475 ---- ---- ---- ---- .008 -.001 .009 2500 ---- ---- ---- ---- .007 -.001 .008 2525 ---- ---- ---- ---- .006 -.001 .007 2550 ---- ---- ---- ---- .005 -.001 .006 2575 ---- ---- ---- ---- .004 -.001 .005 2600 ---- ---- ---- ---- .004 -.001 .005 2625 ---- ---- ---- ---- .003 -.002 .005 2650 ---- ---- ---- ---- .003 -.001 .004 2675 ---- ---- ---- ---- .003 -.001 .004 2700 ---- ---- ---- ---- .003 -.001 .004 2725 ---- ---- ---- ---- .002 -.001 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 11 67 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 UNCH .001 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .002 -.001 .003 1800 ---- ---- ---- ---- .003 -.001 .004 1825 ---- ---- ---- ---- .004 -.001 .005 1 1 1850 ---- ---- ---- ---- .005 -.003 .008 1875 ---- ---- ---- ---- .007 -.004 .011 1900 ---- ---- .014A .014A .009 -.007 .016 1925 ---- ---- .016A .016A .013 -.011 .024 1 1 1950 ---- ---- .020A .020A .018 -.016 .034 1975 ---- ---- .026A .026A .026 -.023 .049 51 2000 ---- ---- .035A .035A .037 -.034 .071 2005 ---- ---- .037A .037A .040 -.037 .077 2010 ---- ---- .040A .040A .043 -.040 .083 2015 ---- ---- .043A .043A .047 -.043 .090 2020 ---- ---- .045A .045A .050 -.047 .097 2025 ---- .105B .049A .105B .055 -.049 .104 2 2 2030 ---- .114B .052A .114B .059 -.054 .113 2035 ---- .125B .056A .125B .064 -.058 .122 2040 ---- .135B .060A .135B .069 -.062 .131 2045 ---- .147B .065A .147B .075 -.067 .142 2050 ---- .160B .069A .160B .081 -.072 .153 1 1 2055 ---- .174B .075A .174B .088 -.077 .165 2060 ---- .189B .080A .189B .096 -.083 .179 2065 ---- .203B .086A .203B .104 -.089 .193 1 2070 ---- .220B .093A .220B .113 -.095 .208 2075 ---- .238B .101A .238B .122 -.102 .224 2080 ---- .256B .109A .256B .133 -.108 .241 2085 ---- .276B .118A .276B .144 -.115 .259 2090 ---- .297B .127A .297B .157 -.122 .279 2095 ---- .319B .138A .319B .170 -.130 .300 2100 ---- .342B .149A .342B .184 -.137 .321 1 2 2105 ---- .366B .160A .366B .199 -.145 .344 2110 ---- .392B .175A .388B .216 -.153 .369 2115 ---- .419B .188A .400B .234 -.160 .394 2120 ---- .447B .204A .425B .252 -.169 .421 2 2 2125 ---- .475B .220A .454B .272 -.177 .449 2130 ---- .505B .238A .484B .293 -.185 .478 2135 ---- .536B .257A .512B .316 -.192 .508 2140 .310 .570B .277A .363B .340 -.199 8 .539 2145 ---- .602B .298A .585B .365 -.206 .571 2150 ---- ---- .320A .320A .391 -.214 .605 2155 ---- .640B .343A .640B .418 -.221 .639 2160 ---- ---- .368A .368A .447 -.227 .674 2165 ---- ---- .393A .393A .477 -.234 .711 2170 ---- ---- .420A .420A .508 -.240 .748 2175 ---- ---- .447A .447A .540 -.246 .786 2180 ---- ---- .476A .476A .574 -.251 .825 2185 ---- ---- .506A .506A .608 -.257 .865 2190 ---- ---- .543A .543A .644 -.261 .905 2195 ---- ---- .573A .573A .681 -.265 .946 2200 ---- ---- .601A .601A .718 -.270 .988 2205 ---- ---- .639A .639A .757 -.273 1.030 2210 ---- ---- .756A .756A .796 -.277 1.073 2215 ---- ---- .791A .791A .836 -.281 1.117 2220 ---- ---- .827A .827A .877 -.284 1.161 2225 ---- ---- .784A .784A .919 -.286 1.205 2230 ---- ---- .904A .904A .961 -.289 1.250 2235 ---- ---- .943A .943A 1.004 -.291 1.295 2240 ---- ---- .984A .984A 1.048 -.293 1.341 2245 ---- ---- 1.024A 1.024A 1.092 -.295 1.387 2250 ---- ---- .987A .987A 1.136 -.297 1.433 2255 ---- ---- 1.108A 1.108A 1.181 -.298 1.479 2260 ---- ---- 1.151A 1.151A 1.227 -.299 1.526 2265 ---- ---- 1.194A 1.194A 1.273 -.300 1.573 2270 ---- ---- 1.238A 1.238A 1.319 -.301 1.620 2275 ---- ---- 1.207A 1.207A 1.365 -.303 1.668 2280 ---- ---- 1.327A 1.327A 1.412 -.303 1.715 2285 ---- ---- ---- ---- 1.459 -.304 1.763 2290 ---- ---- ---- ---- 1.506 -.305 1.811 2295 ---- ---- ---- ---- 1.553 -.306 1.859 2300 ---- ---- 1.436A 1.436A 1.601 -.306 1.907 2305 ---- ---- ---- ---- 1.649 -.307 1.956 2310 ---- ---- ---- ---- 1.697 -.307 2.004 2315 ---- ---- ---- ---- 1.745 -.308 2.053 2320 ---- ---- ---- ---- 1.793 -.308 2.101 2325 ---- ---- 1.671A 1.671A 1.841 -.309 2.150 2350 ---- ---- 1.911A 1.911A 2.085 -.310 2.395 2375 ---- ---- 2.231A 2.231A 2.330 -.311 2.641 2400 ---- ---- ---- ---- 2.576 -.312 2.888 2425 ---- ---- ---- ---- 2.824 -.311 3.135 2450 ---- ---- ---- ---- 3.072 -.311 3.383 2475 ---- ---- ---- ---- 3.320 -.312 3.632 2500 ---- ---- ---- ---- 3.569 -.312 3.881 2525 ---- ---- ---- ---- 3.818 -.312 4.130 2550 ---- ---- ---- ---- 4.067 -.312 4.379 2575 ---- ---- ---- ---- 4.316 -.312 4.628 2600 ---- ---- ---- ---- 4.566 -.312 4.878 2625 ---- ---- ---- ---- 4.815 -.312 5.127 2650 ---- ---- ---- ---- 5.065 -.312 5.377 2675 ---- ---- ---- ---- 5.315 -.311 5.626 2700 ---- ---- ---- ---- 5.565 -.311 5.876 2725 ---- ---- ---- ---- 5.815 -.311 6.126 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 8 61 W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.436 +.310 5.126 1625 ---- ---- ---- ---- 5.186 +.309 4.877 1650 ---- ---- ---- ---- 4.937 +.309 4.628 1675 ---- ---- ---- ---- 4.688 +.309 4.379 1700 ---- ---- ---- ---- 4.438 +.308 4.130 1725 ---- ---- ---- ---- 4.190 +.308 3.882 1750 ---- ---- ---- ---- 3.941 +.307 3.634 1775 ---- ---- ---- ---- 3.693 +.306 3.387 1800 ---- ---- ---- ---- 3.446 +.305 3.141 1825 ---- ---- ---- ---- 3.199 +.304 2.895 1850 ---- ---- ---- ---- 2.953 +.302 2.651 1875 ---- ---- ---- ---- 2.708 +.298 2.410 1900 ---- 2.472B ---- 2.472B 2.466 +.295 2.171 1925 ---- 2.401B ---- 2.401B 2.225 +.289 1.936 1950 ---- 2.161B ---- 2.161B 1.988 +.281 1.707 1975 ---- 1.928B ---- 1.928B 1.756 +.271 1.485 2000 ---- 1.698B ---- 1.697B 1.530 +.257 1.273 2005 ---- ---- ---- ---- 1.486 +.254 1.232 2010 ---- ---- ---- ---- 1.442 +.250 1.192 2015 ---- ---- ---- ---- 1.399 +.247 1.152 2020 ---- ---- ---- ---- 1.356 +.244 1.112 2025 ---- 1.476B ---- 1.476B 1.313 +.239 1.074 2030 ---- ---- ---- ---- 1.271 +.235 1.036 2035 ---- ---- ---- ---- 1.230 +.232 .998 2040 ---- ---- ---- ---- 1.189 +.227 .962 2045 ---- ---- ---- ---- 1.149 +.223 .926 2050 ---- 1.263B ---- 1.263B 1.109 +.218 .891 2055 ---- ---- ---- ---- 1.070 +.213 .857 2060 ---- ---- ---- ---- 1.032 +.209 .823 2065 ---- ---- ---- ---- .994 +.203 .791 2070 ---- ---- ---- ---- .957 +.198 .759 2075 ---- 1.064B ---- 1.063B .921 +.193 .728 2080 ---- ---- ---- ---- .885 +.187 .698 2085 ---- ---- ---- ---- .850 +.181 .669 2090 ---- ---- ---- ---- .816 +.175 .641 2095 ---- ---- ---- ---- .783 +.170 .613 2100 ---- .881B ---- .881B .751 +.164 .587 2105 ---- .674B ---- .674B .720 +.159 .561 2110 ---- .677B ---- .677B .689 +.153 .536 2115 ---- .681B ---- .679B .659 +.147 .512 2 2120 ---- .682B ---- .682B .630 +.141 .489 2125 ---- .717B ---- .717B .602 +.135 .467 2130 ---- .670B ---- .670B .575 +.130 .445 2135 ---- .658B ---- .658B .548 +.124 .424 2140 ---- .629B ---- .629B .523 +.119 .404 2145 ---- .602B ---- .602B .498 +.113 .385 2150 ---- .575B ---- .575B .474 +.108 .366 2155 ---- .549B ---- .549B .451 +.103 .348 2160 ---- .523B ---- .523B .429 +.098 .331 2165 ---- .499B ---- .499B .407 +.092 .315 2170 ---- .475B ---- .475B .387 +.088 .299 2175 ---- .453B .270A .270A .367 +.083 .284 2180 ---- .431B .256A .256A .348 +.079 .269 2185 ---- .410B .244A .244A .330 +.075 .255 2190 ---- .389B .232A .232A .313 +.071 .242 2195 ---- .370B .220A .220A .296 +.067 .229 2200 ---- .351B .208A .208A .281 +.063 .218 2205 ---- .333B .199A .199A .266 +.060 .206 2210 ---- .316B .188A .188A .252 +.056 .196 2215 ---- .300B .180A .180A .238 +.052 .186 2220 ---- .284B .171A .171A .226 +.050 .176 2225 ---- .269B .163A .163A .214 +.047 .167 2230 ---- .255B .155A .155A .203 +.044 .159 2235 ---- .242B .147A .147A .193 +.042 .151 2240 ---- .231B .140A .140A .183 +.040 .143 2245 ---- .219B .133A .133A .173 +.037 .136 2250 ---- .207B .127A .127A .165 +.035 .130 2255 ---- .197B .121A .121A .156 +.033 .123 2260 ---- .187B .115A .115A .149 +.031 .118 2265 ---- .177B .110A .110A .141 +.029 .112 2270 ---- .168B .105A .105A .134 +.027 .107 2275 ---- .159B ---- .159B .128 +.026 .102 2300 ---- .123B ---- .123B .100 +.019 .081 2325 ---- .096B ---- .095B .079 +.014 .065 2350 ---- .076B ---- .074B .063 +.010 .053 3 2375 ---- .061B ---- .061B .051 +.007 .044 2400 ---- .049B ---- .048B .042 +.005 .037 1 1 2425 ---- .040B ---- .039B .034 +.003 .031 2450 ---- .033B ---- .032B .029 +.002 .027 2475 ---- .028B ---- .026B .025 +.002 .023 2500 ---- .024B ---- .023B .021 UNCH .021 2525 ---- .020B ---- .019B .018 UNCH .018 2550 ---- .017B ---- ---- .016 UNCH .016 2575 ---- ---- ---- ---- .014 -.001 .015 2600 ---- ---- ---- ---- .012 -.002 .014 2625 ---- ---- ---- ---- .011 -.001 .012 2650 ---- ---- ---- ---- .010 -.001 .011 2675 ---- ---- ---- ---- .009 -.002 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 6 W2S DEC22 Silver Weekly Wednesday Option - Week 2 PUT 1600 ---- ---- ---- ---- .003 -.001 .004 1625 ---- ---- ---- ---- .003 -.002 .005 1650 ---- ---- ---- ---- .004 -.002 .006 1675 ---- ---- ---- ---- .005 -.002 .007 1700 ---- ---- ---- ---- .006 -.003 .009 1725 ---- ---- ---- ---- .007 -.004 .011 1750 ---- ---- ---- ---- .009 -.004 .013 1775 ---- ---- .015A .015A .011 -.005 .016 1800 ---- ---- .017A .017A .013 -.006 .019 1825 ---- ---- .020A .020A .016 -.008 .024 1850 ---- ---- .023A .023A .020 -.010 .030 1875 ---- ---- .028A .028A .026 -.012 .038 1900 ---- ---- .033A .033A .032 -.017 .049 1 1925 ---- ---- .041A .041A .042 -.022 .064 1950 ---- ---- .051A .051A .054 -.030 .084 1975 ---- ---- .066A .066A .072 -.040 .112 2000 ---- ---- .086A .086A .096 -.054 .150 8 2005 ---- ---- .091A .091A .101 -.058 .159 2010 ---- .170B .096A .096A .108 -.060 .168 2015 ---- .181B .101A .101A .114 -.064 .178 2020 ---- .192B .107A .107A .121 -.068 .189 2025 ---- .204B .113A .113A .129 -.071 .200 2030 ---- .218B .119A .119A .137 -.075 .212 2035 ---- .232B .126A .126A .145 -.079 .224 2040 ---- .246B .133A .133A .154 -.084 .238 2045 ---- .260B .141A .253B .164 -.088 .252 2050 ---- .276B .150A .269B .174 -.093 .267 2055 ---- .294B .159A .159A .185 -.097 .282 2060 ---- .311B .168A .168A .197 -.102 .299 2065 ---- .328B .179A .321B .209 -.107 .316 2070 ---- .347B .188A .188A .222 -.113 .335 2075 ---- .368B .201A .201A .236 -.118 .354 2080 ---- .388B .213A .377B .250 -.124 .374 5 2085 ---- .409B .226A .226A .265 -.129 .394 5 2090 ---- .432B .238A .420B .281 -.135 .416 2095 ---- .455B .254A .444B .298 -.141 .439 2100 ---- .478B .269A .469B .316 -.146 .462 5 2105 ---- .504B .283A .490B .334 -.152 .486 2110 ---- .529B .300A .518B .353 -.158 .511 1 2115 ---- .555B .318A .544B .373 -.164 .537 2120 ---- .583B .336A .569B .394 -.170 .564 2125 ---- .611B .355A .355A .416 -.176 .592 2130 ---- .641B .375A .625B .439 -.181 .620 2135 ---- .670B .396A .396A .462 -.187 .649 2140 ---- .701B .423A .423A .487 -.192 .679 2145 ---- ---- .446A .446A .512 -.197 .709 2150 ---- ---- .469A .469A .538 -.203 .741 2155 ---- ---- .493A .493A .565 -.208 .773 2160 ---- ---- .518A .518A .593 -.212 .805 2165 ---- ---- .543A .543A .621 -.218 .839 2170 ---- ---- .569A .569A .650 -.223 .873 2175 ---- ---- .597A .597A .681 -.227 .908 2180 ---- ---- .624A .624A .712 -.231 .943 2185 ---- ---- .653A .653A .743 -.236 .979 2190 ---- ---- .683A .683A .776 -.240 1.016 2195 ---- ---- .713A .713A .809 -.244 1.053 2200 ---- ---- .744A .744A .844 -.247 1.091 2205 ---- ---- ---- ---- .879 -.251 1.130 2210 ---- ---- ---- ---- .915 -.254 1.169 2215 ---- ---- ---- ---- .951 -.258 1.209 2220 ---- ---- ---- ---- .989 -.261 1.250 2225 ---- ---- .912A .912A 1.027 -.264 1.291 2230 ---- ---- ---- ---- 1.066 -.266 1.332 2235 ---- ---- ---- ---- 1.105 -.269 1.374 2240 ---- ---- ---- ---- 1.145 -.272 1.417 2245 ---- ---- ---- ---- 1.186 -.274 1.460 2250 ---- ---- 1.098A 1.098A 1.227 -.276 1.503 2255 ---- ---- ---- ---- 1.269 -.277 1.546 2260 ---- ---- ---- ---- 1.311 -.279 1.590 2265 ---- ---- ---- ---- 1.354 -.281 1.635 2270 ---- ---- ---- ---- 1.397 -.283 1.680 2275 ---- ---- 1.298A 1.298A 1.440 -.284 1.724 2300 ---- ---- 1.511A 1.511A 1.662 -.291 1.953 2325 ---- ---- 1.732A 1.732A 1.890 -.297 2.187 2350 ---- ---- 1.961A 1.961A 2.124 -.301 2.425 2375 ---- ---- 2.195A 2.195A 2.362 -.303 2.665 2400 ---- ---- 2.432A 2.432A 2.602 -.306 2.908 2425 ---- ---- 2.672A 2.672A 2.845 -.307 3.152 2450 ---- ---- 2.915A 2.915A 3.089 -.309 3.398 2475 ---- ---- ---- ---- 3.335 -.309 3.644 2500 ---- ---- ---- ---- 3.581 -.310 3.891 2525 ---- ---- ---- ---- 3.828 -.311 4.139 2550 ---- ---- ---- ---- 4.076 -.311 4.387 2575 ---- ---- ---- ---- 4.324 -.311 4.635 2600 ---- ---- ---- ---- 4.572 -.312 4.884 2625 ---- ---- ---- ---- 4.821 -.312 5.133 2650 ---- ---- ---- ---- 5.070 -.312 5.382 2675 ---- ---- ---- ---- 5.319 -.312 5.631 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1600 ---- ---- ---- ---- 5.437 ---- ---- 1625 ---- ---- ---- ---- 5.188 ---- ---- 1650 ---- ---- ---- ---- 4.939 +.308 4.631 1675 ---- ---- ---- ---- 4.691 +.308 4.383 1700 ---- ---- ---- ---- 4.443 +.308 4.135 1725 ---- ---- ---- ---- 4.195 +.307 3.888 1750 ---- ---- ---- ---- 3.948 +.306 3.642 1775 ---- ---- ---- ---- 3.701 +.304 3.397 1800 ---- ---- ---- ---- 3.455 +.302 3.153 1825 ---- ---- ---- ---- 3.211 +.301 2.910 1850 ---- 2.895B ---- 2.895B 2.968 +.298 2.670 1875 ---- 2.892B ---- 2.892B 2.727 +.294 2.433 1900 ---- 2.664B ---- 2.664B 2.489 +.289 2.200 1925 ---- 2.428B ---- 2.428B 2.255 +.282 1.973 1950 ---- 2.195B ---- 2.194B 2.026 +.272 1.754 1975 ---- 1.968B ---- 1.967B 1.803 +.260 1.543 2000 ---- 1.748B ---- 1.747B 1.589 +.246 1.343 2010 ---- ---- ---- 1.232A 1.506 ---- ---- 2015 ---- ---- ---- 1.195A 1.465 ---- ---- 2020 ---- ---- ---- 1.159A 1.425 ---- ---- 2025 ---- 1.537B ---- 1.537B 1.385 +.228 1.157 2030 ---- ---- ---- 1.090A 1.345 ---- ---- 2035 ---- ---- ---- 1.056A 1.306 ---- ---- 2040 ---- ---- ---- 1.022A 1.268 ---- ---- 2045 ---- ---- ---- .989A 1.230 ---- ---- 2050 ---- 1.336B ---- 1.336B 1.193 +.208 .985 2055 ---- ---- ---- ---- 1.156 +.203 .953 2060 ---- ---- ---- ---- 1.120 +.199 .921 2065 ---- ---- ---- ---- 1.085 +.195 .890 2070 ---- ---- ---- ---- 1.050 +.190 .860 2075 ---- 1.149B ---- 1.149B 1.016 +.186 .830 2080 ---- ---- ---- ---- .982 +.181 .801 2085 ---- ---- ---- ---- .949 +.176 .773 2090 ---- ---- ---- ---- .917 +.172 .745 2095 ---- ---- ---- ---- .885 +.167 .718 2100 ---- .976B ---- .976B .854 +.162 .692 2105 ---- .809B ---- .809B .824 +.158 .666 2110 ---- .812B ---- .812B .794 +.153 .641 2115 ---- .813B ---- .813B .765 +.148 .617 2120 ---- .814B ---- .814B .737 +.144 .593 2125 ---- .820B ---- .820B .710 +.140 .570 2130 ---- .791B ---- .791B .683 +.136 .547 2135 ---- .763B ---- .763B .657 +.131 .526 2140 ---- .735B ---- .735B .631 +.126 .505 2145 ---- .708B ---- .708B .607 +.122 .485 2150 ---- .682B ---- .682B .583 +.118 .465 2155 ---- .656B ---- .656B .560 +.114 .446 2160 ---- .631B ---- .631B .537 +.109 .428 2165 ---- .607B ---- .607B .516 +.105 .411 2170 ---- .584B ---- .584B .495 +.101 .394 2175 ---- .561B ---- .561B .474 +.096 .378 2180 ---- .538B .353A .353A .455 +.093 .362 2185 ---- .517B .339A .339A .436 +.089 .347 2190 ---- .496B .324A .324A .418 +.085 .333 2195 ---- .476B .312A .312A .400 +.081 .319 2200 ---- .457B .299A .299A .384 +.078 .306 2205 ---- .438B .286A .286A .367 +.074 .293 2210 ---- .420B .274A .274A .352 +.071 .281 2215 ---- .402B .263A .263A .337 +.068 .269 2220 ---- .385B .252A .252A .323 +.065 .258 2225 ---- .369B .242A .242A .309 +.062 .247 2230 ---- .353B .232A .232A .296 +.060 .236 2235 ---- .338B .221A .221A .283 +.057 .226 2240 ---- .324B .213A .213A .271 +.054 .217 2245 ---- .310B .204A .204A .260 +.052 .208 2250 ---- .297B .195A .195A .249 +.050 .199 2255 ---- .285B .187A .187A .238 +.047 .191 2260 ---- .274B .181A .181A .228 +.045 .183 2275 ---- .240B .159A .159A .200 +.039 .161 2300 ---- .193B ---- .193B .162 +.032 .130 2325 ---- .156B ---- .156B .131 +.025 .106 2350 ---- .126B ---- .126B .107 +.020 .087 2375 ---- .102B ---- .102B .088 +.015 .073 2400 ---- .084B ---- .084B .073 +.012 .061 2425 ---- .069B ---- .069B .061 +.009 .052 2450 ---- .057B ---- .057B .051 +.006 .045 2475 ---- .048B ---- .048B .044 +.005 .039 2500 ---- .040B ---- .040B .038 +.004 .034 2525 ---- .034B ---- .034B .033 +.003 .030 2550 ---- .029B ---- .029B .028 +.001 .027 2575 ---- .025B ---- .025B .025 +.001 .024 2600 ---- ---- ---- ---- .022 UNCH .022 2625 ---- ---- ---- ---- .020 +.001 .019 2650 ---- ---- ---- ---- .017 -.001 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL W3S DEC22 Silver Weekly Wednesday Option - Week 3 PUT 1600 ---- ---- ---- .011A .006 ---- ---- 1625 ---- ---- ---- .012A .007 ---- ---- 1650 ---- ---- ---- ---- .009 -.002 .011 1675 ---- ---- ---- ---- .010 -.003 .013 1700 ---- ---- ---- ---- .012 -.004 .016 1725 ---- ---- ---- ---- .014 -.005 .019 1750 ---- ---- .022A .022A .017 -.006 .023 1775 ---- ---- .025A .025A .020 -.007 .027 1800 ---- ---- .027A .027A .025 -.008 .033 1825 ---- ---- .031A .031A .030 -.010 .040 1850 ---- ---- .038A .038A .036 -.013 .049 1875 ---- ---- .045A .045A .045 -.017 .062 1900 ---- ---- .056A .056A .057 -.022 .079 1925 ---- ---- .069A .069A .073 -.029 .102 1950 ---- ---- .086A .086A .093 -.039 .132 1975 ---- ---- .110A .110A .120 -.051 .171 2000 ---- .224B .140A .140A .156 -.065 .221 2010 ---- ---- ---- .154A .172 ---- ---- 2015 ---- ---- ---- .161A .181 ---- ---- 2020 ---- ---- ---- .170A .191 ---- ---- 2025 .235 .289B .178A .178A .201 -.083 1 .284 1 1 2030 ---- ---- ---- .187A .211 ---- ---- 2035 ---- ---- ---- .197A .222 ---- ---- 2040 ---- ---- ---- .207A .234 ---- ---- 2045 ---- ---- ---- .217A .246 ---- ---- 2050 .275 .371B .228A .228A .259 -.102 2 .361 2055 ---- .389B .239A .383B .272 -.107 .379 2060 ---- .408B .251A .401B .286 -.111 .397 2065 .289 .428B .265A .306B .300 -.116 4 .416 2070 ---- .447B .277A .277A .315 -.121 .436 2075 ---- .469B .291A .291A .331 -.125 .456 2 2080 ---- .490B .305A .305A .347 -.130 .477 2085 ---- .512B .320A .505B .364 -.134 .498 2090 ---- .535B .336A .336A .382 -.139 .521 2095 ---- .559B .352A .548B .400 -.143 .543 2100 .414 .583B .370A .413A .419 -.148 2 .567 2105 ---- .608B .389A .598B .439 -.152 .591 1 1 2110 ---- .634B .407A .407A .459 -.157 .616 2115 ---- .662B .426A .651B .480 -.161 .641 2120 ---- .689B .443A .443A .502 -.166 .668 2125 .504 .716B .466A .542B .524 -.171 2 .695 2130 ---- .744B .485A .485A .547 -.175 .722 2135 ---- .774B .507A .507A .571 -.179 .750 2140 ---- .803B .531A .783B .595 -.184 .779 2145 ---- ---- .554A .554A .621 -.188 .809 2150 ---- ---- .578A .578A .647 -.192 .839 2155 ---- ---- .602A .602A .673 -.197 .870 2160 ---- ---- .627A .627A .701 -.201 .902 2165 ---- ---- .653A .653A .729 -.205 .934 2170 ---- ---- .679A .679A .758 -.209 .967 2175 ---- ---- .706A .706A .788 -.213 1.001 2 2180 ---- ---- .734A .734A .818 -.218 1.036 2185 ---- ---- .762A .762A .849 -.222 1.071 2190 ---- ---- .791A .791A .881 -.225 1.106 2195 ---- ---- .821A .821A .913 -.229 1.142 2200 ---- ---- .851A .851A .946 -.233 1.179 2205 ---- ---- .883A .883A .980 -.236 1.216 2210 ---- ---- .914A .914A 1.014 -.240 1.254 2215 ---- ---- ---- ---- 1.050 -.242 1.292 2220 ---- ---- ---- ---- 1.085 -.245 1.330 2225 ---- ---- 1.013A 1.013A 1.121 -.249 1.370 2230 ---- ---- ---- ---- 1.158 -.251 1.409 2235 ---- ---- ---- ---- 1.195 -.254 1.449 2240 ---- ---- ---- ---- 1.233 -.256 1.489 2245 ---- ---- ---- ---- 1.272 -.258 1.530 2250 ---- ---- 1.190A 1.190A 1.311 -.260 1.571 2255 ---- ---- ---- ---- 1.350 -.263 1.613 2260 ---- ---- ---- ---- 1.390 -.265 1.655 2275 ---- ---- 1.380A 1.380A 1.512 -.270 1.782 2300 ---- ---- 1.582A 1.582A 1.723 -.278 2.001 2325 ---- ---- 1.794A 1.794A 1.942 -.285 2.227 2350 ---- ---- 2.013A 2.013A 2.167 -.291 2.458 2375 ---- ---- 2.239A 2.239A 2.398 -.295 2.693 2400 ---- ---- 2.469A 2.469A 2.632 -.299 2.931 2425 ---- ---- 2.704A 2.704A 2.870 -.301 3.171 2450 ---- ---- 2.941A 2.941A 3.110 -.304 3.414 2475 ---- ---- 3.181A 3.181A 3.352 -.306 3.658 2500 ---- ---- 3.423A 3.423A 3.596 -.307 3.903 2525 ---- ---- 3.667A 3.667A 3.841 -.308 4.149 2550 ---- ---- ---- ---- 4.086 -.309 4.395 2575 ---- ---- ---- ---- 4.333 -.309 4.642 2600 ---- ---- ---- ---- 4.580 -.310 4.890 2625 ---- ---- ---- ---- 4.827 -.310 5.137 2650 ---- ---- ---- ---- 5.075 -.311 5.386 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 6 2 W5S NOV22 Silver Weekly Wednesday Option - Week 5 CALL 1450 ---- ---- ---- ---- 6.937 +.311 6.626 1475 ---- ---- ---- ---- 6.687 +.311 6.376 1500 ---- ---- ---- ---- 6.437 +.311 6.126 1525 ---- ---- ---- ---- 6.187 +.311 5.876 1550 ---- ---- ---- ---- 5.937 +.311 5.626 1575 ---- ---- ---- ---- 5.687 +.311 5.376 1600 ---- ---- ---- ---- 5.437 +.311 5.126 1625 ---- ---- ---- ---- 5.187 +.311 4.876 1650 ---- ---- ---- ---- 4.937 +.311 4.626 1675 ---- ---- ---- ---- 4.687 +.311 4.376 1700 ---- ---- ---- ---- 4.437 +.311 4.126 1725 ---- ---- ---- ---- 4.187 +.311 3.876 1750 ---- ---- ---- ---- 3.937 +.311 3.626 1775 ---- ---- ---- ---- 3.687 +.311 3.376 1800 ---- ---- ---- ---- 3.437 +.311 3.126 1825 ---- ---- ---- ---- 3.187 +.311 2.876 1850 ---- ---- ---- ---- 2.937 +.311 2.626 1860 ---- ---- ---- ---- 2.837 +.311 2.526 1865 ---- ---- ---- ---- 2.787 +.311 2.476 1870 ---- ---- ---- ---- 2.737 +.311 2.426 1875 ---- ---- ---- ---- 2.687 +.311 2.376 1880 ---- ---- ---- ---- 2.637 +.311 2.326 1885 ---- ---- ---- ---- 2.587 +.311 2.276 1890 ---- ---- ---- ---- 2.537 +.311 2.226 1895 ---- ---- ---- ---- 2.487 +.311 2.176 1900 ---- ---- ---- ---- 2.437 +.311 2.126 1905 ---- ---- ---- ---- 2.387 +.311 2.076 1910 ---- ---- ---- ---- 2.337 +.311 2.026 1915 ---- ---- ---- ---- 2.287 +.311 1.976 1920 ---- ---- ---- ---- 2.237 +.311 1.926 1925 ---- ---- ---- ---- 2.187 +.310 1.877 1930 ---- ---- ---- ---- 2.137 +.310 1.827 1935 ---- ---- ---- ---- 2.087 +.310 1.777 1940 ---- ---- ---- ---- 2.037 +.310 1.727 1945 ---- ---- ---- ---- 1.987 +.310 1.677 1950 ---- ---- ---- ---- 1.937 +.309 1.628 1955 ---- ---- ---- ---- 1.887 +.309 1.578 1960 ---- ---- ---- ---- 1.837 +.309 1.528 1965 ---- ---- ---- ---- 1.787 +.308 1.479 1970 ---- ---- ---- ---- 1.737 +.308 1.429 1975 ---- ---- ---- ---- 1.687 +.307 1.380 1980 ---- ---- ---- ---- 1.637 +.307 1.330 1985 ---- ---- ---- ---- 1.587 +.306 1.281 1990 ---- ---- ---- ---- 1.537 +.305 1.232 1995 ---- ---- ---- ---- 1.487 +.304 1.183 2000 ---- ---- ---- ---- 1.437 +.303 1.134 2005 ---- ---- ---- ---- 1.387 +.302 1.085 2010 ---- ---- ---- ---- 1.337 +.301 1.036 2015 ---- ---- ---- ---- 1.287 +.299 .988 2020 ---- ---- ---- ---- 1.237 +.297 .940 2025 ---- ---- ---- ---- 1.187 +.295 .892 2030 ---- ---- ---- ---- 1.137 +.293 .844 2035 ---- ---- ---- ---- 1.087 +.290 .797 2040 ---- ---- ---- ---- 1.037 +.286 .751 2045 ---- ---- ---- ---- .987 +.282 .705 2050 ---- .896B ---- .896B .938 +.279 .659 2055 ---- ---- ---- ---- .888 +.273 .615 2060 ---- ---- ---- ---- .839 +.268 .571 2065 ---- ---- ---- ---- .790 +.261 .529 2070 ---- .526B ---- ---- .742 +.255 .487 2075 ---- .834B ---- .834B .693 +.246 .447 2080 ---- .522B ---- ---- .645 +.237 .408 4 2085 ---- .526B .331A .331A .598 +.227 .371 2090 ---- .525B .299A .299A .551 +.215 .336 1 1 2095 ---- .535B .267A .267A .506 +.203 .303 2 2100 .465 .634B .247A .409A .461 +.190 12 .271 2 2105 ---- .482B .224A .224A .417 +.175 .242 2110 ---- .450B .209A .209A .375 +.161 .214 2115 ---- .421B ---- .301B .334 +.145 .189 2120 ---- .376B ---- .302B .295 +.129 .166 2125 .293 .409B .293 .212A .258 +.112 1 .146 1 1 2130 .247 .310B .247 .212A .223 +.096 1 .127 2135 ---- .295B ---- .295B .191 +.081 2 .110 2140 ---- .267B ---- .261B .162 +.066 14 .096 2145 ---- .249B ---- .249B .135 +.052 .083 2150 .095 .221B .095 .220B .112 +.040 3 .072 3 4 2155 .135 .190B .080A .103B .092 +.030 2 .062 1 2 2160 ---- .163B ---- .163B .075 +.021 .054 1 2 2165 .064 .139B .043A .055A .061 +.014 1 .047 1 1 2170 .056 .121B .038 .050A .050 +.009 3 .041 1 1 2175 .075 .104B .034A .040A .041 +.005 12 .036 2 3 2180 ---- .090B .031A .031A .033 +.001 2 .032 5 2185 ---- .076B ---- .076B .028 UNCH .028 4 4 2190 .050 .066B .050 .025A .023 -.002 8 .025 1 5 2195 ---- .056B ---- .056B .019 -.003 .022 4 4 2200 ---- .048B .019A .048B .016 -.004 .020 1 102 2205 ---- .041B ---- .041B .014 -.004 .018 2210 ---- .035B ---- .035B .012 -.004 .016 5 2215 ---- .030B ---- .030B .010 -.004 .014 2220 ---- .026B ---- .026B .009 -.004 .013 2225 ---- .022B .011A .022B .008 -.004 .012 4 2 2230 ---- .018B .010A .018B .007 -.004 .011 2235 ---- .016B .009A .016B .006 -.004 .010 2 2 2240 ---- .013B ---- .013B .006 -.003 .009 2245 ---- .011B ---- .011B .005 -.003 .008 2250 .006 .009B .006 .006 .005 -.002 1 .007 3 12 2255 ---- .008B ---- .008B .004 -.003 .007 2260 ---- ---- ---- ---- .004 -.002 .006 2265 ---- ---- ---- ---- .004 -.002 .006 2270 ---- ---- ---- ---- .003 -.002 .005 2275 ---- ---- ---- ---- .003 -.002 .005 2280 ---- ---- ---- ---- .003 -.001 .004 2285 ---- ---- ---- ---- .003 -.001 .004 2290 ---- ---- ---- ---- .003 -.001 .004 5 2295 ---- ---- ---- ---- .002 -.001 .003 2300 .004 .004 .004 .004 .002 -.001 2 .003 5 2305 ---- ---- ---- ---- .002 -.001 .003 2310 ---- ---- ---- ---- .002 -.001 .003 2315 ---- ---- ---- ---- .002 -.001 .003 2320 ---- ---- ---- ---- .002 UNCH .002 2325 ---- ---- ---- ---- .002 UNCH .002 2350 ---- ---- ---- ---- .001 -.001 .002 2375 ---- ---- ---- ---- .001 UNCH .001 2 2400 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 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 64 30 177 W5S NOV22 Silver Weekly Wednesday Option - Week 5 PUT 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1860 ---- ---- ---- ---- .001 UNCH .001 1865 ---- ---- ---- ---- .001 UNCH .001 1870 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1880 ---- ---- ---- ---- .001 UNCH .001 1885 ---- ---- ---- ---- .001 UNCH .001 1890 ---- ---- ---- ---- .001 UNCH .001 1895 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1905 ---- ---- ---- ---- .001 UNCH .001 1910 ---- ---- ---- ---- .001 UNCH .001 1915 ---- ---- ---- ---- .001 UNCH .001 1920 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 -.001 .002 1930 ---- ---- ---- ---- .001 -.001 .002 1935 ---- ---- ---- ---- .001 -.001 .002 1940 ---- ---- ---- ---- .001 -.001 .002 1945 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.002 .003 1955 ---- ---- ---- ---- .001 -.002 .003 1960 ---- ---- ---- ---- .001 -.002 .003 1965 ---- ---- ---- ---- .001 -.003 .004 1970 ---- ---- ---- ---- .001 -.003 .004 1975 ---- ---- .004A .004A .001 -.004 .005 1980 ---- ---- .004A .004A .001 -.004 .005 1985 ---- ---- .004A .004A .001 -.005 .006 1990 ---- ---- .004A .004A .001 -.006 .007 1995 ---- ---- .004A .004A .001 -.007 .008 2000 ---- ---- .004A .004A .001 -.008 .009 2005 ---- ---- .004A .004A .001 -.009 .010 1 1 2010 ---- ---- .004A .004A .001 -.010 .011 2015 ---- ---- .005A .005A .001 -.012 .013 2020 ---- ---- .005A .005A .001 -.014 .015 2025 ---- ---- .005A .005A .001 -.016 .017 2030 ---- ---- .005A .005A .001 -.018 .019 2035 ---- ---- .006A .006A .001 -.021 .022 2040 ---- ---- .006A .006A .001 -.025 .026 2045 ---- ---- .006A .006A .001 -.029 .030 1 1 2050 .001 .001 .001 .001 .002 -.032 1 .034 1 1 2055 ---- ---- .008A .008A .002 -.038 .040 8 2060 ---- ---- .009A .009A .003 -.043 .046 2065 ---- ---- .009A .009A .004 -.050 .054 2070 .033 .033 .003 .004 .006 -.056 4 .062 2 2 2075 .064 .064 .011A .011A .007 -.065 7 .072 1 1 2080 ---- .084B .012A .012A .009 -.074 .083 2085 ---- .097B .013A .013A .012 -.084 .096 1 1 2090 ---- .114B .015A .015A .015 -.096 .111 2095 ---- .132B .017A .017A .020 -.108 .128 4 2100 .090 .154B .020A .030 .025 -.121 11 .146 14 10 2105 ---- .177B .023A .177B .031 -.136 .167 5 2110 ---- .202B .027A .027A .039 -.150 .189 5 2115 ---- .229B .032A .032A .048 -.166 .214 2120 ---- .259B .038A .038A .059 -.182 .241 1 1 2125 .062 .291B .045A .073B .072 -.199 4 .271 30 30 2130 .137 .325B .054A .054A .087 -.215 1 .302 2135 .188 .362B .064A .064A .105 -.230 1 .335 2140 ---- .400B .076A .377B .126 -.245 14 .371 2145 ---- .439B .093A .415B .149 -.259 .408 2150 .185 .185 .110A .209B .176 -.271 1 .447 1 1 2155 ---- ---- .131A .131A .206 -.281 .487 2160 ---- ---- .153A .153A .239 -.290 .529 60 20 2165 ---- ---- .178A .178A .275 -.297 .572 3 2170 ---- ---- .206A .206A .314 -.302 .616 3 2175 ---- ---- .236A .236A .355 -.306 .661 2180 ---- ---- .271A .271A .397 -.310 .707 2185 ---- ---- .383A .383A .442 -.311 .753 1 2190 ---- ---- .419A .419A .487 -.313 .800 3 2195 ---- ---- .458A .458A .533 -.314 .847 2200 ---- ---- .423A .423A .580 -.315 .895 1 2205 ---- ---- .542A .542A .628 -.315 .943 4 2210 ---- ---- .586A .586A .676 -.315 .991 2215 ---- ---- .700A .700A .724 -.315 1.039 2220 ---- ---- ---- ---- .773 -.315 1.088 2225 ---- ---- .650A .650A .822 -.315 1.137 2230 ---- ---- ---- ---- .871 -.315 1.186 2235 ---- ---- ---- ---- .920 -.315 1.235 2240 ---- ---- ---- ---- .970 -.314 1.284 2245 ---- ---- ---- ---- 1.019 -.314 1.333 2250 ---- ---- .942A .942A 1.069 -.313 1.382 2255 ---- ---- ---- ---- 1.118 -.314 1.432 2260 ---- ---- ---- ---- 1.168 -.313 1.481 2265 ---- ---- ---- ---- 1.218 -.313 1.531 2270 ---- ---- ---- ---- 1.267 -.313 1.580 2275 ---- ---- ---- ---- 1.317 -.313 1.630 2280 ---- ---- ---- ---- 1.367 -.312 1.679 2285 ---- ---- ---- ---- 1.417 -.312 1.729 2290 ---- ---- ---- ---- 1.467 -.312 1.779 2295 ---- ---- ---- ---- 1.516 -.312 1.828 2300 ---- ---- ---- ---- 1.566 -.312 1.878 2305 ---- ---- ---- ---- 1.616 -.312 1.928 2310 ---- ---- ---- ---- 1.666 -.312 1.978 2315 ---- ---- ---- ---- 1.716 -.312 2.028 2320 ---- ---- ---- ---- 1.766 -.311 2.077 2325 ---- ---- ---- ---- 1.816 -.311 2.127 2350 ---- ---- ---- ---- 2.065 -.312 2.377 2375 ---- ---- ---- ---- 2.315 -.311 2.626 2400 ---- ---- ---- ---- 2.565 -.311 2.876 2425 ---- ---- ---- ---- 2.815 -.311 3.126 2450 ---- ---- ---- ---- 3.065 -.311 3.376 2475 ---- ---- ---- ---- 3.315 -.311 3.626 2500 ---- ---- ---- ---- 3.565 -.311 3.876 2525 ---- ---- ---- ---- 3.815 -.311 4.126 2550 ---- ---- ---- ---- 4.065 -.311 4.376 2575 ---- ---- ---- ---- 4.315 -.311 4.626 2600 ---- ---- ---- ---- 4.565 -.311 4.876 2625 ---- ---- ---- ---- 4.815 -.311 5.126 2650 ---- ---- ---- ---- 5.065 -.311 5.376 2675 ---- ---- ---- ---- 5.315 -.311 5.626 2700 ---- ---- ---- ---- 5.565 -.311 5.876 2725 ---- ---- ---- ---- 5.815 -.311 6.126 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 113 106 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .01 UNCH .01 10050 ---- ---- ---- ---- .01 UNCH .01 10100 ---- ---- ---- ---- .01 UNCH .01 10150 ---- ---- ---- ---- .01 UNCH .01 10200 ---- ---- ---- ---- .01 UNCH .01 10250 ---- ---- ---- ---- .01 UNCH .01 10300 ---- ---- ---- ---- .01 UNCH .01 10350 ---- ---- ---- ---- .01 UNCH .01 10400 ---- ---- ---- ---- .01 UNCH .01 10450 ---- ---- ---- ---- .01 UNCH .01 10500 ---- ---- ---- ---- .01 UNCH .01 10550 ---- ---- ---- ---- .01 UNCH .01 10600 ---- ---- ---- ---- .01 UNCH .01 10650 ---- ---- ---- ---- .01 UNCH .01 10700 ---- ---- ---- ---- .01 UNCH .01 10750 ---- ---- ---- ---- .01 UNCH .01 10800 ---- ---- ---- ---- .01 UNCH .01 10850 ---- ---- ---- ---- .01 UNCH .01 10900 ---- ---- ---- ---- .01 UNCH .01 10950 ---- ---- ---- ---- .01 UNCH .01 11000 ---- ---- ---- ---- .01 UNCH .01 11050 ---- ---- ---- ---- .01 UNCH .01 11100 ---- ---- ---- ---- .01 UNCH .01 11150 ---- ---- ---- ---- .01 UNCH .01 11200 ---- ---- ---- ---- .01 UNCH .01 11250 ---- ---- ---- ---- .01 UNCH .01 11300 ---- ---- ---- ---- .01 UNCH .01 11350 ---- ---- ---- ---- .01 UNCH .01 11400 ---- ---- ---- ---- .01 UNCH .01 11450 ---- ---- ---- ---- .01 UNCH .01 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .01 UNCH .01 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 87.89 -.13 88.02 5700 ---- ---- ---- ---- 35.90 -.13 36.03 5750 ---- ---- ---- ---- 35.40 -.13 35.53 5800 ---- ---- ---- ---- 34.90 -.13 35.03 5850 ---- ---- ---- ---- 34.40 -.13 34.53 5900 ---- ---- ---- ---- 33.90 -.13 34.03 5950 ---- ---- ---- ---- 33.40 -.13 33.53 6000 ---- ---- ---- ---- 32.90 -.13 33.03 6050 ---- ---- ---- ---- 32.40 -.13 32.53 6100 ---- ---- ---- ---- 31.90 -.13 32.03 6150 ---- ---- ---- ---- 31.40 -.13 31.53 6200 ---- ---- ---- ---- 30.90 -.13 31.03 6250 ---- ---- ---- ---- 30.40 -.13 30.53 6300 ---- ---- ---- ---- 29.90 -.13 30.03 6350 ---- ---- ---- ---- 29.40 -.13 29.53 6400 ---- ---- ---- ---- 28.90 -.13 29.03 6450 ---- ---- ---- ---- 28.40 -.13 28.53 6500 ---- ---- ---- ---- 27.90 -.13 28.03 6600 ---- ---- ---- ---- 26.90 -.13 27.03 6650 ---- ---- ---- ---- 26.40 -.13 26.53 6700 ---- ---- ---- ---- 25.90 -.13 26.03 6750 ---- ---- ---- ---- 25.40 -.13 25.53 6800 ---- ---- ---- ---- 24.90 -.13 25.03 6850 ---- ---- ---- ---- 24.40 -.13 24.53 6900 ---- ---- ---- ---- 23.90 -.13 24.03 6950 ---- ---- ---- ---- 23.40 -.14 23.54 7000 ---- ---- ---- ---- 22.90 -.14 23.04 7050 ---- ---- ---- ---- 22.40 -.14 22.54 7100 ---- ---- ---- ---- 21.90 -.14 22.04 7150 ---- ---- ---- ---- 21.40 -.14 21.54 7200 ---- ---- ---- ---- 20.90 -.14 21.04 7250 ---- ---- ---- ---- 20.40 -.14 20.54 7650 ---- ---- ---- ---- 16.40 -.14 16.54 7700 ---- ---- ---- ---- 15.90 -.14 16.04 7750 ---- ---- ---- ---- 15.40 -.14 15.54 7800 ---- ---- ---- ---- 14.90 -.14 15.04 7850 ---- ---- ---- ---- 14.40 -.14 14.54 7900 ---- ---- ---- ---- 13.90 -.14 14.04 7950 ---- ---- ---- ---- 13.40 -.14 13.54 8000 ---- ---- ---- ---- 12.90 -.14 13.04 8050 ---- ---- ---- ---- 12.40 -.14 12.54 8100 ---- ---- ---- ---- 11.90 -.14 12.04 8150 ---- ---- ---- ---- 11.40 -.14 11.54 8200 ---- ---- ---- ---- 10.90 -.14 11.04 8250 ---- ---- ---- ---- 10.40 -.14 10.54 8300 ---- ---- ---- ---- 9.90 -.14 10.04 8350 ---- ---- ---- ---- 9.40 -.14 9.54 8400 ---- ---- ---- ---- 8.90 -.14 9.04 8450 ---- ---- ---- ---- 8.40 -.15 8.55 8500 ---- ---- ---- ---- 7.90 -.15 8.05 8550 ---- ---- ---- ---- 7.40 -.15 7.55 8600 ---- ---- ---- ---- 6.90 -.15 7.05 8650 ---- ---- ---- ---- 6.40 -.15 6.55 8700 ---- ---- ---- ---- 5.90 -.15 6.05 8750 ---- ---- ---- ---- 5.40 -.15 5.55 8800 ---- ---- ---- ---- 4.90 -.15 5.05 8850 ---- ---- ---- ---- 4.41 -.14 4.55 8900 ---- ---- ---- ---- 3.91 -.14 4.05 8950 ---- ---- ---- ---- 3.41 -.14 3.55 9000 ---- ---- ---- ---- 2.91 -.14 3.05 9050 ---- ---- ---- ---- 2.41 -.14 2.55 9100 ---- ---- ---- ---- 1.91 -.14 2.05 9150 ---- ---- ---- ---- 1.41 -.14 1.55 9200 ---- ---- ---- ---- .91 -.14 1.05 9250 ---- ---- ---- ---- .40 -.14 .54 9300 ---- ---- ---- ---- .01 -.11 .12 9350 ---- ---- ---- ---- .01 UNCH .01 9400 ---- ---- ---- ---- .01 UNCH .01 9450 ---- ---- ---- ---- .01 UNCH .01 9500 ---- ---- ---- ---- .01 UNCH .01 9550 ---- ---- ---- ---- .01 UNCH .01 9600 ---- ---- ---- ---- .01 UNCH .01 9650 ---- ---- ---- ---- .01 UNCH .01 9700 ---- ---- ---- ---- .01 UNCH .01 9750 ---- ---- ---- ---- .01 UNCH .01 9800 ---- ---- ---- ---- .01 UNCH .01 9850 ---- ---- ---- ---- .01 UNCH .01 9900 ---- ---- ---- ---- .01 UNCH .01 9950 ---- ---- ---- ---- .01 UNCH .01 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 3.74 -.08 3.82 10050 ---- ---- ---- ---- 3.49 -.08 3.57 10100 ---- ---- ---- ---- 3.26 -.08 3.34 10150 ---- ---- ---- ---- 3.04 -.08 3.12 10200 ---- ---- ---- ---- 2.83 -.08 2.91 10250 ---- ---- ---- ---- 2.63 -.08 2.71 10300 ---- ---- ---- ---- 2.44 -.08 2.52 10350 ---- ---- ---- ---- 2.26 -.08 2.34 10400 ---- ---- ---- ---- 2.09 -.08 2.17 10450 ---- ---- ---- ---- 1.93 -.08 2.01 10500 ---- ---- ---- ---- 1.78 -.08 1.86 10550 ---- ---- ---- ---- 1.64 -.07 1.71 10600 ---- ---- ---- ---- 1.51 -.07 1.58 10650 ---- ---- ---- ---- 1.39 -.07 1.46 10700 ---- ---- ---- ---- 1.27 -.07 1.34 10750 ---- ---- ---- ---- 1.17 -.06 1.23 10800 ---- ---- ---- ---- 1.07 -.06 1.13 10850 ---- ---- ---- ---- .97 -.06 1.03 10900 ---- ---- ---- ---- .89 -.06 .95 10950 ---- ---- ---- ---- .81 -.05 .86 11000 ---- ---- ---- ---- .74 -.05 .79 11050 ---- ---- ---- ---- .67 -.05 .72 11100 ---- ---- ---- ---- .61 -.04 .65 11150 ---- ---- ---- ---- .55 -.04 .59 11200 ---- ---- ---- ---- .50 -.04 .54 11250 ---- ---- ---- ---- .45 -.04 .49 11300 ---- ---- ---- ---- .40 -.04 .44 11350 ---- ---- ---- ---- .36 -.04 .40 11400 ---- ---- ---- ---- .33 -.03 .36 11450 ---- ---- ---- ---- .29 -.03 .32 11500 ---- ---- ---- ---- .26 -.03 .29 11550 ---- ---- ---- ---- .24 -.02 .26 11600 ---- ---- ---- ---- .21 -.03 .24 11650 ---- ---- ---- ---- .19 -.02 .21 11700 ---- ---- ---- ---- .17 -.02 .19 11750 ---- ---- ---- ---- .15 -.02 .17 11800 ---- ---- ---- ---- .13 -.02 .15 11850 ---- ---- ---- ---- .12 -.02 .14 11900 ---- ---- ---- ---- .11 -.01 .12 11950 ---- ---- ---- ---- .09 -.02 .11 500 ---- ---- ---- ---- 95.15 +.04 95.11 5650 ---- ---- ---- ---- 43.83 +.04 43.79 5700 ---- ---- ---- ---- 43.33 +.03 43.30 5750 ---- ---- ---- ---- 42.83 +.03 42.80 5800 ---- ---- ---- ---- 42.33 +.03 42.30 5850 ---- ---- ---- ---- 41.84 +.04 41.80 5900 ---- ---- ---- ---- 41.34 +.04 41.30 5950 ---- ---- ---- ---- 40.84 +.03 40.81 6000 ---- ---- ---- ---- 40.34 +.03 40.31 6050 ---- ---- ---- ---- 39.84 +.03 39.81 6100 ---- ---- ---- ---- 39.34 +.03 39.31 6150 ---- ---- ---- ---- 38.85 +.04 38.81 6200 ---- ---- ---- ---- 38.35 +.04 38.31 6250 ---- ---- ---- ---- 37.85 +.03 37.82 6300 ---- ---- ---- ---- 37.35 +.03 37.32 6350 ---- ---- ---- ---- 36.85 +.03 36.82 6400 ---- ---- ---- ---- 36.35 +.03 36.32 6450 ---- ---- ---- ---- 35.86 +.04 35.82 6500 ---- ---- ---- ---- 35.36 +.04 35.32 6600 ---- ---- ---- ---- 34.36 +.03 34.33 6650 ---- ---- ---- ---- 33.86 +.03 33.83 6700 ---- ---- ---- ---- 33.36 +.03 33.33 6750 ---- ---- ---- ---- 32.87 +.04 32.83 6800 ---- ---- ---- ---- 32.37 +.03 32.34 6850 ---- ---- ---- ---- 31.87 +.03 31.84 6900 ---- ---- ---- ---- 31.37 +.03 31.34 6950 ---- ---- ---- ---- 30.87 +.03 30.84 7000 ---- ---- ---- ---- 30.38 +.04 30.34 7050 ---- ---- ---- ---- 29.88 +.04 29.84 7100 ---- ---- ---- ---- 29.38 +.03 29.35 7150 ---- ---- ---- ---- 28.88 +.03 28.85 7200 ---- ---- ---- ---- 28.38 +.03 28.35 7450 ---- ---- ---- ---- 25.89 +.03 25.86 7500 ---- ---- ---- ---- 25.39 +.03 25.36 7550 ---- ---- ---- ---- 24.89 +.03 24.86 7600 ---- ---- ---- ---- 24.40 +.04 24.36 7650 ---- ---- ---- ---- 23.90 +.03 23.87 7700 ---- ---- ---- ---- 23.40 +.03 23.37 7750 ---- ---- ---- ---- 22.90 +.03 22.87 7800 ---- ---- ---- ---- 22.40 +.03 22.37 7850 ---- ---- ---- ---- 21.90 +.03 21.87 7900 ---- ---- ---- ---- 21.41 +.04 21.37 7950 ---- ---- ---- ---- 20.91 +.03 20.88 8000 ---- ---- ---- ---- 20.41 +.03 20.38 8050 ---- ---- ---- ---- 19.92 +.03 19.89 8100 ---- ---- ---- ---- 19.42 +.02 19.40 8150 ---- ---- ---- ---- 18.93 +.03 18.90 8200 ---- ---- ---- ---- 18.43 +.02 18.41 8250 ---- ---- ---- ---- 17.94 +.02 17.92 8300 ---- ---- ---- ---- 17.45 +.02 17.43 8350 ---- ---- ---- ---- 16.96 +.02 16.94 8400 ---- ---- ---- ---- 16.48 +.02 16.46 8450 ---- ---- ---- ---- 15.99 +.02 15.97 8500 ---- ---- ---- ---- 15.51 +.02 15.49 8550 ---- ---- ---- ---- 15.02 +.01 15.01 8600 ---- ---- ---- ---- 14.55 +.01 14.54 8650 ---- ---- ---- ---- 14.07 +.01 14.06 8700 ---- ---- ---- ---- 13.60 +.01 13.59 8750 ---- ---- ---- ---- 13.13 UNCH 13.13 8800 ---- ---- ---- ---- 12.66 -.01 12.67 8850 ---- ---- ---- ---- 12.20 -.01 12.21 8900 ---- ---- ---- ---- 11.75 -.01 11.76 8950 ---- ---- ---- ---- 11.30 -.01 11.31 9000 ---- ---- ---- ---- 10.85 -.02 10.87 9050 ---- ---- ---- ---- 10.41 -.02 10.43 9100 ---- ---- ---- ---- 9.98 -.02 10.00 9150 ---- ---- ---- ---- 9.56 -.02 9.58 9200 ---- ---- ---- ---- 9.14 -.03 9.17 9250 ---- ---- ---- ---- 8.73 -.03 8.76 9300 ---- ---- ---- ---- 8.32 -.04 8.36 9350 ---- ---- ---- ---- 7.93 -.04 7.97 9400 ---- ---- ---- ---- 7.55 -.04 7.59 9450 ---- ---- ---- ---- 7.17 -.05 7.22 9500 ---- ---- ---- ---- 6.80 -.06 6.86 9550 ---- ---- ---- ---- 6.45 -.06 6.51 9600 ---- ---- ---- ---- 6.10 -.06 6.16 9650 ---- ---- ---- ---- 5.77 -.06 5.83 9700 ---- ---- ---- ---- 5.44 -.07 5.51 9750 ---- ---- ---- ---- 5.13 -.07 5.20 9800 ---- ---- ---- ---- 4.83 -.07 4.90 9850 ---- ---- ---- ---- 4.54 -.07 4.61 9900 ---- ---- ---- ---- 4.26 -.08 4.34 9950 ---- ---- ---- ---- 3.99 -.08 4.07 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.48 +.83 5.65 10050 ---- ---- ---- ---- 6.26 +.81 5.45 10100 ---- ---- ---- ---- 6.04 +.79 5.25 10150 ---- ---- ---- ---- 5.83 +.77 5.06 10200 ---- ---- ---- ---- 5.62 +.75 4.87 10250 ---- ---- ---- ---- 5.42 +.73 4.69 10300 ---- ---- ---- ---- 5.23 +.72 4.51 10350 ---- ---- ---- ---- 5.04 +.70 4.34 6000 ---- ---- ---- ---- 39.35 +1.67 37.68 6050 ---- ---- ---- ---- 38.85 +1.67 37.18 6100 ---- ---- ---- ---- 38.36 +1.67 36.69 6150 ---- ---- ---- ---- 37.86 +1.67 36.19 6200 ---- ---- ---- ---- 37.36 +1.66 35.70 6250 ---- ---- ---- ---- 36.87 +1.67 35.20 6300 ---- ---- ---- ---- 36.37 +1.66 34.71 6350 ---- ---- ---- ---- 35.88 +1.66 34.22 6400 ---- ---- ---- ---- 35.39 +1.67 33.72 6450 ---- ---- ---- ---- 34.89 +1.66 33.23 7500 ---- ---- ---- ---- 24.72 +1.59 23.13 7550 ---- ---- ---- ---- 24.25 +1.58 22.67 7600 ---- ---- ---- ---- 23.79 +1.58 22.21 7650 ---- ---- ---- ---- 23.33 +1.58 21.75 7700 ---- ---- ---- ---- 22.86 +1.56 21.30 7750 ---- ---- ---- ---- 22.41 +1.56 20.85 7800 ---- ---- ---- ---- 21.95 +1.55 20.40 7850 ---- ---- ---- ---- 21.50 +1.54 19.96 7900 ---- ---- ---- ---- 21.05 +1.53 19.52 7950 ---- ---- ---- ---- 20.60 +1.52 19.08 8000 ---- ---- ---- ---- 20.16 +1.51 18.65 8050 ---- ---- ---- ---- 19.72 +1.50 18.22 8100 ---- ---- ---- ---- 19.29 +1.49 17.80 8150 ---- ---- ---- ---- 18.86 +1.49 17.37 8200 ---- ---- ---- ---- 18.43 +1.47 16.96 8250 ---- ---- ---- ---- 18.00 +1.45 16.55 8300 ---- ---- ---- ---- 17.58 +1.44 16.14 8350 ---- ---- ---- ---- 17.17 +1.43 15.74 8400 ---- ---- ---- ---- 16.76 +1.42 15.34 8450 ---- ---- ---- ---- 16.35 +1.40 14.95 8500 ---- ---- ---- ---- 15.95 +1.39 14.56 8550 ---- ---- ---- ---- 15.55 +1.37 14.18 8600 ---- ---- ---- ---- 15.16 +1.36 13.80 8650 ---- ---- ---- ---- 14.78 +1.35 13.43 8700 ---- ---- ---- ---- 14.39 +1.32 13.07 8750 ---- ---- ---- ---- 14.02 +1.31 12.71 8800 ---- ---- ---- ---- 13.65 +1.30 12.35 8850 ---- ---- ---- ---- 13.28 +1.28 12.00 8900 ---- ---- ---- ---- 12.92 +1.26 11.66 8950 ---- ---- ---- ---- 12.56 +1.24 11.32 9000 ---- ---- ---- ---- 12.22 +1.23 10.99 9050 ---- ---- ---- ---- 11.87 +1.20 10.67 9100 ---- ---- ---- ---- 11.53 +1.18 10.35 9150 ---- ---- ---- ---- 11.20 +1.16 10.04 9200 ---- ---- ---- ---- 10.88 +1.15 9.73 9250 ---- ---- ---- ---- 10.56 +1.13 9.43 9300 ---- ---- ---- ---- 10.24 +1.11 9.13 9350 ---- ---- ---- ---- 9.94 +1.10 8.84 9400 ---- ---- ---- ---- 9.63 +1.07 8.56 9450 ---- ---- ---- ---- 9.34 +1.05 8.29 9500 ---- ---- ---- ---- 9.05 +1.03 8.02 9550 ---- ---- ---- ---- 8.76 +1.01 7.75 9600 ---- ---- ---- ---- 8.49 +1.00 7.49 9650 ---- ---- ---- ---- 8.21 +.97 7.24 9700 ---- ---- ---- ---- 7.95 +.95 7.00 9750 ---- ---- ---- ---- 7.69 +.93 6.76 9800 ---- ---- ---- ---- 7.43 +.91 6.52 9850 ---- ---- ---- ---- 7.19 +.89 6.30 9900 ---- ---- ---- ---- 6.95 +.88 6.07 9950 ---- ---- ---- ---- 6.71 +.85 5.86 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 38.80 +2.40 36.40 6050 ---- ---- ---- ---- 38.31 +2.39 35.92 6100 ---- ---- ---- ---- 37.83 +2.39 35.44 6150 ---- ---- ---- ---- 37.34 +2.39 34.95 6200 ---- ---- ---- ---- 36.86 +2.39 34.47 6250 ---- ---- ---- ---- 36.38 +2.38 34.00 6300 ---- ---- ---- ---- 35.90 +2.38 33.52 6350 ---- ---- ---- ---- 35.42 +2.38 33.04 6400 ---- ---- ---- ---- 34.94 +2.37 32.57 6450 ---- ---- ---- ---- 34.46 +2.37 32.09 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 38.65 +2.32 36.33 6000 ---- ---- ---- ---- 38.18 +2.32 35.86 6050 ---- ---- ---- ---- 37.70 +2.31 35.39 6100 ---- ---- ---- ---- 37.23 +2.30 34.93 6150 ---- ---- ---- ---- 36.76 +2.30 34.46 6200 ---- ---- ---- ---- 36.29 +2.29 34.00 6250 ---- ---- ---- ---- 35.83 +2.29 33.54 6300 ---- ---- ---- ---- 35.36 +2.28 33.08 6350 ---- ---- ---- ---- 34.90 +2.27 32.63 6400 ---- ---- ---- ---- 34.44 +2.27 32.17 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 38.60 +2.29 36.31 5950 ---- ---- ---- ---- 38.14 +2.29 35.85 6000 ---- ---- ---- ---- 37.68 +2.28 35.40 6050 ---- ---- ---- ---- 37.22 +2.28 34.94 6100 ---- ---- ---- ---- 36.77 +2.28 34.49 6150 ---- ---- ---- ---- 36.31 +2.26 34.05 6200 ---- ---- ---- ---- 35.86 +2.26 33.60 6250 ---- ---- ---- ---- 35.41 +2.25 33.16 6300 ---- ---- ---- ---- 34.96 +2.24 32.72 6350 ---- ---- ---- ---- 34.52 +2.24 32.28 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 38.11 +2.31 35.80 5950 ---- ---- ---- ---- 37.66 +2.30 35.36 6000 ---- ---- ---- ---- 37.21 +2.29 34.92 6050 ---- ---- ---- ---- 36.77 +2.29 34.48 6100 ---- ---- ---- ---- 36.33 +2.29 34.04 6150 ---- ---- ---- ---- 35.89 +2.28 33.61 6200 ---- ---- ---- ---- 35.45 +2.27 33.18 6250 ---- ---- ---- ---- 35.01 +2.26 32.75 6300 ---- ---- ---- ---- 34.58 +2.26 32.32 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 38.08 +2.22 35.86 5900 ---- ---- ---- ---- 37.65 +2.22 35.43 5950 ---- ---- ---- ---- 37.21 +2.21 35.00 6000 ---- ---- ---- ---- 36.78 +2.21 34.57 6050 ---- ---- ---- ---- 36.35 +2.20 34.15 6100 ---- ---- ---- ---- 35.92 +2.19 33.73 6150 ---- ---- ---- ---- 35.50 +2.19 33.31 6200 ---- ---- ---- ---- 35.08 +2.18 32.90 6250 ---- ---- ---- ---- 34.66 +2.18 32.48 6300 ---- ---- ---- ---- 34.24 +2.17 32.07 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 37.82 +2.19 35.63 5900 ---- ---- ---- ---- 37.40 +2.20 35.20 5950 ---- ---- ---- ---- 36.97 +2.18 34.79 6000 ---- ---- ---- ---- 36.55 +2.18 34.37 6050 ---- ---- ---- ---- 36.13 +2.17 33.96 6100 ---- ---- ---- ---- 35.71 +2.17 33.54 6150 ---- ---- ---- ---- 35.30 +2.16 33.14 6200 ---- ---- ---- ---- 34.89 +2.16 32.73 6250 ---- ---- ---- ---- 34.48 +2.15 32.33 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 37.50 +2.21 35.29 5850 ---- ---- ---- ---- 37.08 +2.20 34.88 5900 ---- ---- ---- ---- 36.67 +2.20 34.47 5950 ---- ---- ---- ---- 36.26 +2.20 34.06 6000 ---- ---- ---- ---- 35.85 +2.20 33.65 6050 ---- ---- ---- ---- 35.44 +2.19 33.25 6100 ---- ---- ---- ---- 35.04 +2.19 32.85 6150 ---- ---- ---- ---- 34.64 +2.19 32.45 6200 ---- ---- ---- ---- 34.24 +2.18 32.06 6250 ---- ---- ---- ---- 33.84 +2.17 31.67 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 36.91 +2.09 34.82 5850 ---- ---- ---- ---- 36.51 +2.09 34.42 5900 ---- ---- ---- ---- 36.11 +2.08 34.03 5950 ---- ---- ---- ---- 35.71 +2.07 33.64 6000 ---- ---- ---- ---- 35.32 +2.07 33.25 6050 ---- ---- ---- ---- 34.93 +2.06 32.87 6100 ---- ---- ---- ---- 34.54 +2.05 32.49 6150 ---- ---- ---- ---- 34.15 +2.04 32.11 6200 ---- ---- ---- ---- 33.77 +2.04 31.73 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 37.04 +2.00 35.04 5800 ---- ---- ---- ---- 36.64 +1.99 34.65 5850 ---- ---- ---- ---- 36.25 +1.99 34.26 5900 ---- ---- ---- ---- 35.86 +1.99 33.87 5950 ---- ---- ---- ---- 35.47 +1.98 33.49 6000 ---- ---- ---- ---- 35.08 +1.97 33.11 6050 ---- ---- ---- ---- 34.70 +1.97 32.73 6100 ---- ---- ---- ---- 34.32 +1.96 32.36 6150 ---- ---- ---- ---- 33.94 +1.95 31.99 6200 ---- ---- ---- ---- 33.56 +1.94 31.62 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 36.54 +2.15 34.39 5800 ---- ---- ---- ---- 36.15 +2.15 34.00 5850 ---- ---- ---- ---- 35.76 +2.15 33.61 5900 ---- ---- ---- ---- 35.38 +2.15 33.23 5950 ---- ---- ---- ---- 34.99 +2.14 32.85 6000 ---- ---- ---- ---- 34.61 +2.13 32.48 6050 ---- ---- ---- ---- 34.23 +2.13 32.10 6100 ---- ---- ---- ---- 33.86 +2.13 31.73 6150 ---- ---- ---- ---- 33.48 +2.12 31.36 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 36.55 +2.18 34.37 5750 ---- ---- ---- ---- 36.17 +2.18 33.99 5800 ---- ---- ---- ---- 35.78 +2.16 33.62 5850 ---- ---- ---- ---- 35.40 +2.16 33.24 5900 ---- ---- ---- ---- 35.03 +2.16 32.87 5950 ---- ---- ---- ---- 34.65 +2.15 32.50 6000 ---- ---- ---- ---- 34.28 +2.14 32.14 6050 ---- ---- ---- ---- 33.91 +2.14 31.77 6100 ---- ---- ---- ---- 33.54 +2.13 31.41 6150 ---- ---- ---- ---- 33.18 +2.13 31.05 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.11 +.14 6.97 10050 ---- ---- ---- ---- 7.61 +.14 7.47 10100 ---- ---- ---- ---- 8.11 +.14 7.97 10150 ---- ---- ---- ---- 8.61 +.14 8.47 10200 ---- ---- ---- ---- 9.11 +.14 8.97 10250 ---- ---- ---- ---- 9.61 +.14 9.47 10300 ---- ---- ---- ---- 10.11 +.14 9.97 10350 ---- ---- ---- ---- 10.61 +.14 10.47 10400 ---- ---- ---- ---- 11.11 +.14 10.97 10450 ---- ---- ---- ---- 11.61 +.14 11.47 10500 ---- ---- ---- ---- 12.11 +.14 11.97 10550 ---- ---- ---- ---- 12.61 +.14 12.47 10600 ---- ---- ---- ---- 13.11 +.14 12.97 10650 ---- ---- ---- ---- 13.61 +.14 13.47 10700 ---- ---- ---- ---- 14.11 +.14 13.97 10750 ---- ---- ---- ---- 14.61 +.14 14.47 10800 ---- ---- ---- ---- 15.11 +.14 14.97 10850 ---- ---- ---- ---- 15.61 +.14 15.47 10900 ---- ---- ---- ---- 16.11 +.14 15.97 10950 ---- ---- ---- ---- 16.61 +.14 16.47 11000 ---- ---- ---- ---- 17.11 +.14 16.97 11050 ---- ---- ---- ---- 17.61 +.14 17.47 11100 ---- ---- ---- ---- 18.11 +.14 17.97 11150 ---- ---- ---- ---- 18.61 +.14 18.47 11200 ---- ---- ---- ---- 19.11 +.14 18.97 11250 ---- ---- ---- ---- 19.61 +.14 19.47 11300 ---- ---- ---- ---- 20.11 +.14 19.97 11350 ---- ---- ---- ---- 20.61 +.14 20.47 11400 ---- ---- ---- ---- 21.11 +.14 20.97 11450 ---- ---- ---- ---- 21.61 +.14 21.47 11500 ---- ---- ---- ---- 22.11 +.14 21.97 11550 ---- ---- ---- ---- 22.61 +.14 22.47 11600 ---- ---- ---- ---- 23.11 +.14 22.97 11650 ---- ---- ---- ---- 23.61 +.14 23.47 11700 ---- ---- ---- ---- 24.11 +.15 23.96 11750 ---- ---- ---- ---- 24.61 +.15 24.46 11800 ---- ---- ---- ---- 25.11 +.15 24.96 11850 ---- ---- ---- ---- 25.61 +.15 25.46 11900 ---- ---- ---- ---- 26.11 +.15 25.96 11950 ---- ---- ---- ---- 26.61 +.15 26.46 12000 ---- ---- ---- ---- 27.11 +.15 26.96 500 ---- ---- ---- ---- .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 UNCH .01 9250 ---- ---- ---- ---- .01 UNCH .01 9300 ---- ---- ---- ---- .11 +.03 .08 9350 ---- ---- ---- ---- .61 +.15 .46 9400 ---- ---- ---- ---- 1.11 +.14 .97 9450 ---- ---- ---- ---- 1.61 +.14 1.47 9500 ---- ---- ---- ---- 2.11 +.14 1.97 9550 ---- ---- ---- ---- 2.61 +.14 2.47 9600 ---- ---- ---- ---- 3.11 +.14 2.97 9650 ---- ---- ---- ---- 3.61 +.14 3.47 9700 ---- ---- ---- ---- 4.11 +.14 3.97 9750 ---- ---- ---- ---- 4.61 +.14 4.47 9800 ---- ---- ---- ---- 5.11 +.14 4.97 9850 ---- ---- ---- ---- 5.61 +.14 5.47 9900 ---- ---- ---- ---- 6.11 +.14 5.97 9950 ---- ---- ---- ---- 6.61 +.14 6.47 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 3.27 -.11 3.38 10050 ---- ---- ---- ---- 3.52 -.11 3.63 10100 ---- ---- ---- ---- 3.79 -.11 3.90 10150 ---- ---- ---- ---- 4.07 -.11 4.18 10200 ---- ---- ---- ---- 4.35 -.11 4.46 10250 ---- ---- ---- ---- 4.65 -.11 4.76 10300 ---- ---- ---- ---- 4.96 -.11 5.07 10350 ---- ---- ---- ---- 5.28 -.11 5.39 10400 ---- ---- ---- ---- 5.61 -.11 5.72 10450 ---- ---- ---- ---- 5.95 -.10 6.05 10500 ---- ---- ---- ---- 6.30 -.10 6.40 10550 ---- ---- ---- ---- 6.66 -.10 6.76 10600 ---- ---- ---- ---- 7.02 -.10 7.12 10650 ---- ---- ---- ---- 7.40 -.09 7.49 10700 ---- ---- ---- ---- 7.78 -.10 7.88 10750 ---- ---- ---- ---- 8.17 -.09 8.26 10800 ---- ---- ---- ---- 8.57 -.09 8.66 10850 ---- ---- ---- ---- 8.98 -.08 9.06 10900 ---- ---- ---- ---- 9.39 -.08 9.47 10950 ---- ---- ---- ---- 9.81 -.08 9.89 11000 ---- ---- ---- ---- 10.23 -.08 10.31 11050 ---- ---- ---- ---- 10.66 -.08 10.74 11100 ---- ---- ---- ---- 11.10 -.08 11.18 11150 ---- ---- ---- ---- 11.54 -.07 11.61 11200 ---- ---- ---- ---- 11.99 -.07 12.06 11250 ---- ---- ---- ---- 12.44 -.07 12.51 11300 ---- ---- ---- ---- 12.89 -.07 12.96 11350 ---- ---- ---- ---- 13.35 -.06 13.41 11400 ---- ---- ---- ---- 13.81 -.06 13.87 11450 ---- ---- ---- ---- 14.28 -.06 14.34 11500 ---- ---- ---- ---- 14.74 -.06 14.80 11550 ---- ---- ---- ---- 15.21 -.06 15.27 11600 ---- ---- ---- ---- 15.69 -.05 15.74 11650 ---- ---- ---- ---- 16.16 -.06 16.22 11700 ---- ---- ---- ---- 16.64 -.05 16.69 11750 ---- ---- ---- ---- 17.12 -.05 17.17 11800 ---- ---- ---- ---- 17.60 -.05 17.65 11850 ---- ---- ---- ---- 18.09 -.04 18.13 11900 ---- ---- ---- ---- 18.57 -.05 18.62 11950 ---- ---- ---- ---- 19.06 -.04 19.10 500 ---- ---- ---- ---- .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 UNCH .01 7800 ---- ---- ---- ---- .01 UNCH .01 7850 ---- ---- ---- ---- .01 UNCH .01 7900 ---- ---- ---- ---- .01 UNCH .01 7950 ---- ---- ---- ---- .01 UNCH .01 8000 ---- ---- ---- ---- .01 -.01 .02 8050 ---- ---- ---- ---- .01 -.01 .02 8100 ---- ---- ---- ---- .02 UNCH .02 8150 ---- ---- ---- ---- .02 -.01 .03 8200 ---- ---- ---- ---- .03 -.01 .04 8250 ---- ---- ---- ---- .03 -.01 .04 8300 ---- ---- ---- ---- .04 -.01 .05 8350 ---- ---- ---- ---- .05 -.01 .06 8400 ---- ---- ---- ---- .06 -.02 .08 8450 ---- ---- ---- ---- .07 -.02 .09 8500 ---- ---- ---- ---- .09 -.02 .11 8550 ---- ---- ---- ---- .11 -.02 .13 8600 ---- ---- ---- ---- .13 -.02 .15 8650 ---- ---- ---- ---- .15 -.02 .17 8700 ---- ---- ---- ---- .17 -.03 .20 8750 ---- ---- ---- ---- .20 -.03 .23 8800 ---- ---- ---- ---- .24 -.03 .27 8850 ---- ---- ---- ---- .27 -.04 .31 8900 ---- ---- ---- ---- .32 -.04 .36 8950 ---- ---- ---- ---- .37 -.04 .41 9000 ---- ---- ---- ---- .42 -.05 .47 100 9050 ---- ---- ---- ---- .48 -.05 .53 9100 ---- ---- ---- ---- .54 -.06 .60 9150 ---- ---- ---- ---- .62 -.05 .67 9200 ---- ---- ---- ---- .70 -.06 .76 9250 ---- ---- ---- ---- .78 -.07 .85 9300 ---- ---- ---- ---- .88 -.07 .95 9350 ---- ---- ---- ---- .98 -.08 1.06 9400 ---- ---- ---- ---- 1.10 -.08 1.18 9450 ---- ---- ---- ---- 1.22 -.08 1.30 9500 ---- ---- ---- ---- 1.35 -.09 1.44 9550 ---- ---- ---- ---- 1.50 -.08 1.58 9600 ---- ---- ---- ---- 1.65 -.09 1.74 9650 ---- ---- ---- ---- 1.81 -.10 1.91 9700 ---- ---- ---- ---- 1.99 -.09 2.08 9750 ---- ---- ---- ---- 2.17 -.10 2.27 9800 ---- ---- ---- ---- 2.37 -.10 2.47 9850 ---- ---- ---- ---- 2.58 -.10 2.68 9900 ---- ---- ---- ---- 2.80 -.10 2.90 9950 ---- ---- ---- ---- 3.03 -.10 3.13 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 6.85 -.83 7.68 10050 ---- ---- ---- ---- 7.12 -.86 7.98 10100 ---- ---- ---- ---- 7.40 -.88 8.28 10150 ---- ---- ---- ---- 7.68 -.90 8.58 10200 ---- ---- ---- ---- 7.97 -.92 8.89 10250 ---- ---- ---- ---- 8.27 -.93 9.20 10300 ---- ---- ---- ---- 8.57 -.95 9.52 10350 ---- ---- ---- ---- 8.88 -.97 9.85 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 -.01 .02 6300 ---- ---- ---- ---- .01 -.01 .02 6350 ---- ---- ---- ---- .02 UNCH .02 6400 ---- ---- ---- ---- .02 UNCH .02 6450 ---- ---- ---- ---- .02 -.01 .03 7500 ---- ---- ---- ---- .27 -.08 .35 7550 ---- ---- ---- ---- .30 -.08 .38 7600 ---- ---- ---- ---- .33 -.09 .42 7650 ---- ---- ---- ---- .36 -.10 .46 7700 ---- ---- ---- ---- .40 -.10 .50 7750 ---- ---- ---- ---- .44 -.11 .55 7800 ---- ---- ---- ---- .48 -.12 .60 7850 ---- ---- ---- ---- .52 -.13 .65 7900 ---- ---- ---- ---- .57 -.14 .71 7950 ---- ---- ---- ---- .62 -.15 .77 8000 ---- ---- ---- ---- .68 -.15 .83 8050 ---- ---- ---- ---- .73 -.17 .90 8100 ---- ---- ---- ---- .79 -.18 .97 8150 ---- ---- ---- ---- .86 -.19 1.05 8200 ---- ---- ---- ---- .93 -.20 1.13 8250 ---- ---- ---- ---- 1.00 -.21 1.21 8300 ---- ---- ---- ---- 1.08 -.22 1.30 8350 ---- ---- ---- ---- 1.16 -.24 1.40 8400 ---- ---- ---- ---- 1.24 -.26 1.50 8450 ---- ---- ---- ---- 1.33 -.27 1.60 8500 ---- ---- ---- ---- 1.43 -.28 1.71 8550 ---- ---- ---- ---- 1.53 -.29 1.82 8600 ---- ---- ---- ---- 1.63 -.31 1.94 8650 ---- ---- ---- ---- 1.74 -.33 2.07 8700 ---- ---- ---- ---- 1.86 -.34 2.20 8750 ---- ---- ---- ---- 1.98 -.35 2.33 8800 ---- ---- ---- ---- 2.10 -.38 2.48 8850 ---- ---- ---- ---- 2.23 -.39 2.62 8900 ---- ---- ---- ---- 2.37 -.41 2.78 8950 ---- ---- ---- ---- 2.51 -.43 2.94 9000 ---- ---- ---- ---- 2.66 -.44 3.10 9050 ---- ---- ---- ---- 2.81 -.46 3.27 9100 ---- ---- ---- ---- 2.97 -.48 3.45 9150 ---- ---- ---- ---- 3.13 -.50 3.63 9200 ---- ---- ---- ---- 3.30 -.52 3.82 9250 ---- ---- ---- ---- 3.48 -.54 4.02 9300 ---- ---- ---- ---- 3.66 -.56 4.22 9350 ---- ---- ---- ---- 3.85 -.58 4.43 9400 ---- ---- ---- ---- 4.04 -.60 4.64 9450 ---- ---- ---- ---- 4.24 -.62 4.86 9500 ---- ---- ---- ---- 4.45 -.64 5.09 9550 ---- ---- ---- ---- 4.66 -.66 5.32 9600 ---- ---- ---- ---- 4.88 -.68 5.56 9650 ---- ---- ---- ---- 5.11 -.69 5.80 9700 ---- ---- ---- ---- 5.34 -.71 6.05 9750 ---- ---- ---- ---- 5.57 -.74 6.31 9800 ---- ---- ---- ---- 5.82 -.75 6.57 9850 ---- ---- ---- ---- 6.07 -.77 6.84 9900 ---- ---- ---- ---- 6.32 -.80 7.12 9950 ---- ---- ---- ---- 6.58 -.82 7.40 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .07 -.03 .10 6050 ---- ---- ---- ---- .08 -.03 .11 6100 ---- ---- ---- ---- .09 -.03 .12 6150 ---- ---- ---- ---- .10 -.04 .14 6200 ---- ---- ---- ---- .11 -.04 .15 6250 ---- ---- ---- ---- .12 -.05 .17 6300 ---- ---- ---- ---- .14 -.05 .19 6350 ---- ---- ---- ---- .15 -.05 .20 6400 ---- ---- ---- ---- .17 -.05 .22 6450 ---- ---- ---- ---- .18 -.07 .25 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .21 -.06 .27 6000 ---- ---- ---- ---- .23 -.07 .30 6050 ---- ---- ---- ---- .25 -.07 .32 6100 ---- ---- ---- ---- .27 -.08 .35 6150 ---- ---- ---- ---- .29 -.09 .38 6200 ---- ---- ---- ---- .32 -.09 .41 6250 ---- ---- ---- ---- .34 -.10 .44 6300 ---- ---- ---- ---- .37 -.11 .48 6350 ---- ---- ---- ---- .40 -.11 .51 6400 ---- ---- ---- ---- .43 -.12 .55 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .38 -.08 .46 5950 ---- ---- ---- ---- .40 -.10 .50 6000 ---- ---- ---- ---- .44 -.10 .54 6050 ---- ---- ---- ---- .47 -.10 .57 6100 ---- ---- ---- ---- .50 -.12 .62 6150 ---- ---- ---- ---- .54 -.12 .66 6200 ---- ---- ---- ---- .58 -.12 .70 6250 ---- ---- ---- ---- .62 -.13 .75 6300 ---- ---- ---- ---- .66 -.14 .80 6350 ---- ---- ---- ---- .70 -.15 .85 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .61 -.07 .68 5950 ---- ---- ---- ---- .65 -.07 .72 6000 ---- ---- ---- ---- .69 -.08 .77 6050 ---- ---- ---- ---- .73 -.09 .82 6100 ---- ---- ---- ---- .78 -.09 .87 6150 ---- ---- ---- ---- .83 -.10 .93 6200 ---- ---- ---- ---- .88 -.10 .98 6250 ---- ---- ---- ---- .93 -.11 1.04 6300 ---- ---- ---- ---- .99 -.11 1.10 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .83 -.12 .95 5900 ---- ---- ---- ---- .88 -.12 1.00 5950 ---- ---- ---- ---- .94 -.12 1.06 6000 ---- ---- ---- ---- .99 -.13 1.12 6050 ---- ---- ---- ---- 1.05 -.14 1.19 6100 ---- ---- ---- ---- 1.11 -.14 1.25 6150 ---- ---- ---- ---- 1.17 -.15 1.32 6200 ---- ---- ---- ---- 1.23 -.16 1.39 6250 ---- ---- ---- ---- 1.30 -.17 1.47 6300 ---- ---- ---- ---- 1.37 -.17 1.54 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.02 -.11 1.13 5900 ---- ---- ---- ---- 1.08 -.12 1.20 5950 ---- ---- ---- ---- 1.14 -.12 1.26 6000 ---- ---- ---- ---- 1.20 -.13 1.33 6050 ---- ---- ---- ---- 1.27 -.13 1.40 6100 ---- ---- ---- ---- 1.33 -.14 1.47 6150 ---- ---- ---- ---- 1.40 -.15 1.55 6200 ---- ---- ---- ---- 1.48 -.15 1.63 6250 ---- ---- ---- ---- 1.55 -.16 1.71 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.24 -.07 1.31 5850 ---- ---- ---- ---- 1.31 -.07 1.38 5900 ---- ---- ---- ---- 1.37 -.08 1.45 5950 ---- ---- ---- ---- 1.44 -.08 1.52 6000 ---- ---- ---- ---- 1.52 -.08 1.60 6050 ---- ---- ---- ---- 1.59 -.09 1.68 6100 ---- ---- ---- ---- 1.67 -.09 1.76 6150 ---- ---- ---- ---- 1.75 -.10 1.85 6200 ---- ---- ---- ---- 1.83 -.11 1.94 6250 ---- ---- ---- ---- 1.92 -.11 2.03 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.65 -.16 1.81 5850 ---- ---- ---- ---- 1.73 -.16 1.89 5900 ---- ---- ---- ---- 1.81 -.17 1.98 5950 ---- ---- ---- ---- 1.90 -.17 2.07 6000 ---- ---- ---- ---- 1.98 -.18 2.16 6050 ---- ---- ---- ---- 2.07 -.19 2.26 6100 ---- ---- ---- ---- 2.17 -.19 2.36 6150 ---- ---- ---- ---- 2.26 -.20 2.46 6200 ---- ---- ---- ---- 2.36 -.21 2.57 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.75 -.13 1.88 5800 ---- ---- ---- ---- 1.83 -.14 1.97 5850 ---- ---- ---- ---- 1.92 -.14 2.06 5900 ---- ---- ---- ---- 2.00 -.15 2.15 5950 ---- ---- ---- ---- 2.09 -.16 2.25 6000 ---- ---- ---- ---- 2.19 -.15 2.34 6050 ---- ---- ---- ---- 2.28 -.16 2.44 6100 ---- ---- ---- ---- 2.38 -.17 2.55 6150 ---- ---- ---- ---- 2.48 -.17 2.65 6200 ---- ---- ---- ---- 2.58 -.18 2.76 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.86 -.07 1.93 5800 ---- ---- ---- ---- 1.95 -.07 2.02 5850 ---- ---- ---- ---- 2.03 -.08 2.11 5900 ---- ---- ---- ---- 2.12 -.09 2.21 5950 ---- ---- ---- ---- 2.22 -.08 2.30 6000 ---- ---- ---- ---- 2.31 -.09 2.40 6050 ---- ---- ---- ---- 2.41 -.10 2.51 6100 ---- ---- ---- ---- 2.51 -.10 2.61 6150 ---- ---- ---- ---- 2.62 -.10 2.72 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 2.00 -.13 2.13 5750 ---- ---- ---- ---- 2.09 -.14 2.23 5800 ---- ---- ---- ---- 2.18 -.15 2.33 5850 ---- ---- ---- ---- 2.28 -.15 2.43 5900 ---- ---- ---- ---- 2.37 -.16 2.53 5950 ---- ---- ---- ---- 2.47 -.17 2.64 6000 ---- ---- ---- ---- 2.57 -.17 2.74 6050 ---- ---- ---- ---- 2.68 -.17 2.85 6100 ---- ---- ---- ---- 2.79 -.18 2.97 6150 ---- ---- ---- ---- 2.90 -.19 3.09 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 29 EVT OPT ON GC SYN FT CALL 1625 ---- ---- ---- 18.75B 20.00 ---- ---- 1650 ---- ---- ---- 18.75B 20.00 ---- ---- 1675 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 18.75B 20.00 ---- ---- 1720 ---- ---- ---- 19.25B 20.00 ---- ---- 1730 ---- ---- ---- 19.25B 20.00 ---- ---- 1740 ---- ---- ---- 18.50A 20.00 ---- ---- 1750 ---- ---- ---- 13.50A 20.00 ---- ---- 1760 ---- ---- ---- 6.50A 20.00 ---- ---- 1770 9.00 13.00B .50 .50 .00 ---- 11 ---- 1780 .50 .50 .50 .50 .00 ---- 1 ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 ECG NOV 22 29 EVT OPT ON GC SYN FT PUT 1625 ---- ---- ---- .50A .00 ---- ---- 1650 ---- ---- ---- .50A .00 ---- ---- 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1720 ---- ---- ---- .50A .00 ---- ---- 1730 ---- ---- ---- .50A .00 ---- ---- 1740 ---- ---- ---- .50A .00 ---- ---- 1750 .75 .75 .50A .50A .00 ---- 1 ---- 1760 4.75 4.75 .50A .50A .00 ---- 2 ---- 1770 16.25 19.50B 7.00A 19.00A 20.00 ---- 6 ---- 1780 ---- ---- ---- 19.50B 20.00 ---- ---- 1790 ---- ---- ---- 19.50B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1825 ---- ---- ---- 18.75B 20.00 ---- ---- 1850 ---- ---- ---- 18.75B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 18.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 ECH NOV 22 29 EVT OPT ON HG SYN FT CALL 300 ---- ---- ---- 19.00B 20.00 ---- ---- 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 ---- ---- ---- 19.25A 20.00 ---- ---- 355 ---- ---- ---- 16.00A 20.00 ---- ---- 360 ---- ---- ---- 9.50A 20.00 ---- ---- 365 9.75 11.50 1.25A 1.25A .00 ---- 11 ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 1.50 1.50 .50A .50A .00 ---- 1 ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 ECH NOV 22 29 EVT OPT ON HG SYN FT PUT 300 ---- ---- ---- .50A .00 ---- ---- 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 345 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50B .00 ---- ---- 355 ---- ---- ---- .50A .00 ---- ---- 360 2.25 2.25 .50A .50A .00 ---- 2 ---- 365 13.75 19.00B 13.75 7.50A 20.00 ---- 10 ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.25B 20.00 ---- ---- 400 ---- ---- ---- 19.00B 20.00 ---- ---- 410 ---- ---- ---- 19.00B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 ECI NOV 22 29 EVT OPT ON SI SYN FT CALL 1500 ---- ---- ---- 19.00B 20.00 ---- ---- 1600 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 18.25A 20.00 ---- ---- 2100 ---- ---- ---- 6.75A 20.00 ---- ---- 2150 1.50 15.75B .50A 15.75B .00 ---- 160 ---- 2200 1.00 1.00 .50A .50A .00 ---- 3 ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 163 ECI NOV 22 29 EVT OPT ON SI SYN FT PUT 1500 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 4.25 4.25 .50A .50A .00 ---- 5 ---- 2150 18.25 19.50B 4.25A 19.50B 20.00 ---- 130 ---- 2200 ---- ---- ---- 19.50B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2400 ---- ---- ---- 19.00B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 135 *** END OF REPORT ***