FINAL PRE-CLEARING PRICES AS OF 12/02/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD APR23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures DEC22 ---- ---- ---- ---- 1754.0 -5.2 1759.2 JAN23 ---- ---- ---- ---- 1751.4 -5.2 1756.6 FEB23 ---- ---- ---- ---- 1751.8 -5.2 1757.0 APR23 ---- ---- ---- ---- 1749.3 -5.2 1754.5 JUN23 ---- ---- ---- ---- 1741.9 -5.2 1747.1 AUG23 ---- ---- ---- ---- 1737.8 -5.2 1743.0 OCT23 ---- ---- ---- ---- 1733.7 -5.2 1738.9 DEC23 ---- ---- ---- ---- 1729.6 -5.2 1734.8 FEB24 ---- ---- ---- ---- 1727.5 -5.2 1732.7 APR24 ---- ---- ---- ---- 1722.5 -5.2 1727.7 JUN24 ---- ---- ---- ---- 1717.5 -5.2 1722.7 AUG24 ---- ---- ---- ---- 1713.4 -5.2 1718.6 OCT24 ---- ---- ---- ---- 1709.3 -5.2 1714.5 DEC24 ---- ---- ---- ---- 1705.5 -5.2 1710.7 JUN25 ---- ---- ---- ---- 1693.5 -5.2 1698.7 DEC25 ---- ---- ---- ---- 1681.5 -5.2 1686.7 JUN26 ---- ---- ---- ---- 1669.5 -5.2 1674.7 DEC26 ---- ---- ---- ---- 1661.5 -5.2 1666.7 JUN27 ---- ---- ---- ---- 1651.5 -5.2 1656.7 DEC27 ---- ---- ---- ---- 1641.5 -5.2 1646.7 JUN28 ---- ---- ---- ---- 1631.5 -5.2 1636.7 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 190.89 +.66 190.23 844 JAN23 ---- ---- ---- ---- 197.00 UNCH 197.00 404 FEB23 ---- ---- ---- ---- 197.00 UNCH 197.00 443 MAR23 ---- ---- ---- ---- 212.00 UNCH 212.00 728 APR23 ---- ---- ---- ---- 212.00 UNCH 212.00 702 MAY23 ---- ---- ---- ---- 212.00 UNCH 212.00 708 JUN23 ---- ---- ---- ---- 212.00 UNCH 212.00 694 JLY23 ---- ---- ---- ---- 212.00 UNCH 212.00 344 AUG23 ---- ---- ---- ---- 212.00 UNCH 212.00 345 SEP23 ---- ---- ---- ---- 197.00 UNCH 197.00 339 OCT23 ---- ---- ---- ---- 212.00 UNCH 212.00 338 NOV23 ---- ---- ---- ---- 197.00 UNCH 197.00 322 DEC23 ---- ---- ---- ---- 197.00 UNCH 197.00 267 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6478 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 311.45 UNCH 311.45 115 DEC22 ---- ---- ---- ---- 327.35 -1.74 329.09 115 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 ---- ---- ---- ---- 2535.00 +62.75 10 2472.25 12 JAN23 ---- ---- ---- 2557.50B 2541.75 +62.75 91 2479.00 274 536 FEB23 2510.50 2572.25B 2453.75A 2557.25 2556.50 +63.50 1240 2493.00 1376 431 MAR23 ---- ---- ---- 2579.50B 2563.75 +63.50 736 2500.25 484 168 APR23 ---- ---- ---- 2586.75B 2571.00 +62.75 119 2508.25 192 39 MAY23 ---- ---- ---- 2590.00B 2574.50 +61.75 39 2512.75 21 7 JUN23 ---- ---- ---- 2504.25A 2581.50 +61.75 2519.75 JLY23 ---- ---- ---- ---- 2589.50 +61.75 2527.75 AUG23 ---- ---- ---- ---- 2596.50 +61.75 2534.75 SEP23 ---- ---- ---- ---- 2604.50 +61.75 2542.75 OCT23 ---- ---- ---- ---- 2611.50 +61.75 2549.75 NOV23 ---- ---- ---- ---- 2618.50 +61.75 2556.75 DEC23 ---- ---- ---- 2622.25B 2619.00 +62.00 2557.00 JAN24 ---- ---- ---- ---- 2628.00 +62.00 2566.00 FEB24 ---- ---- ---- ---- 2637.00 +62.00 2575.00 MAR24 ---- ---- ---- ---- 2646.00 +62.00 2584.00 APR24 ---- ---- ---- ---- 2653.00 +62.00 2591.00 MAY24 ---- ---- ---- ---- 2658.00 +62.00 2596.00 JUN24 ---- ---- ---- ---- 2664.00 +62.00 2602.00 JLY24 ---- ---- ---- ---- 2672.00 +62.00 2610.00 AUG24 ---- ---- ---- ---- 2680.00 +62.00 2618.00 SEP24 ---- ---- ---- ---- 2688.00 +62.00 2626.00 OCT24 ---- ---- ---- ---- 2696.00 +62.00 2634.00 NOV24 ---- ---- ---- ---- 2704.00 +62.00 2642.00 DEC24 ---- ---- ---- ---- 2686.50 +57.00 2629.50 JAN25 ---- ---- ---- ---- 2693.50 +57.00 2636.50 FEB25 ---- ---- ---- ---- 2700.50 +57.00 2643.50 MAR25 ---- ---- ---- ---- 2707.50 +57.00 2650.50 APR25 ---- ---- ---- ---- 2716.50 +57.00 2659.50 MAY25 ---- ---- ---- ---- 2725.50 +57.00 2668.50 JUN25 ---- ---- ---- ---- 2733.50 +57.00 2676.50 JLY25 ---- ---- ---- ---- 2742.50 +57.00 2685.50 AUG25 ---- ---- ---- ---- 2750.50 +57.00 2693.50 SEP25 ---- ---- ---- ---- 2758.50 +57.00 2701.50 OCT25 ---- ---- ---- ---- 2766.50 +57.00 2709.50 NOV25 ---- ---- ---- ---- 2773.50 +57.00 2716.50 DEC25 ---- ---- ---- ---- 2781.50 +57.00 2724.50 JAN26 ---- ---- ---- ---- 2789.50 +57.00 2732.50 FEB26 ---- ---- ---- ---- 2797.50 +57.00 2740.50 MAR26 ---- ---- ---- ---- 2805.50 +57.00 2748.50 APR26 ---- ---- ---- ---- 2814.50 +57.00 2757.50 MAY26 ---- ---- ---- ---- 2822.50 +57.00 2765.50 JUN26 ---- ---- ---- ---- 2830.50 +57.00 2773.50 JLY26 ---- ---- ---- ---- 2838.50 +57.00 2781.50 AUG26 ---- ---- ---- ---- 2845.50 +57.00 2788.50 SEP26 ---- ---- ---- ---- 2853.50 +57.00 2796.50 OCT26 ---- ---- ---- ---- 2860.50 +57.00 2803.50 NOV26 ---- ---- ---- ---- 2868.50 +57.00 2811.50 DEC26 ---- ---- ---- ---- 2876.50 +57.00 2819.50 JAN27 ---- ---- ---- ---- 2886.50 +57.00 2829.50 FEB27 ---- ---- ---- ---- 2896.50 +57.00 2839.50 MAR27 ---- ---- ---- ---- 2906.50 +57.00 2849.50 APR27 ---- ---- ---- ---- 2917.50 +57.00 2860.50 MAY27 ---- ---- ---- ---- 2927.50 +57.00 2870.50 JUN27 ---- ---- ---- ---- 2937.50 +57.00 2880.50 JLY27 ---- ---- ---- ---- 2945.50 +57.00 2888.50 AUG27 ---- ---- ---- ---- 2959.50 +57.00 2902.50 SEP27 ---- ---- ---- ---- 2962.50 +57.00 2905.50 OCT27 ---- ---- ---- ---- 2969.50 +57.00 2912.50 NOV27 ---- ---- ---- ---- 2977.50 +57.00 2920.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2235 2347 1193 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20350 -.00077 .20427 31 2848 JAN23 ---- ---- ---- ---- .22500 UNCH .22500 85 3291 FEB23 ---- ---- ---- ---- .22650 -.00032 .22682 85 3070 MAR23 ---- ---- ---- ---- .22650 -.00032 .22682 85 3078 APR23 ---- ---- ---- ---- .23127 UNCH .23127 75 2368 MAY23 ---- ---- ---- ---- .23127 UNCH .23127 75 1990 JUN23 ---- ---- ---- ---- .23127 UNCH .23127 75 2232 JLY23 ---- ---- ---- ---- .23000 UNCH .23000 5 1555 AUG23 ---- ---- ---- ---- .23000 UNCH .23000 5 1957 SEP23 ---- ---- ---- ---- .23000 UNCH .23000 5 1629 OCT23 ---- ---- ---- ---- .23000 UNCH .23000 5 942 NOV23 ---- ---- ---- ---- .23000 UNCH .23000 5 983 DEC23 ---- ---- ---- ---- .23000 UNCH .23000 5 876 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 541 27608 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 385.00 385.00 385.00 385.00 385.00 UNCH 50 385.00 150 1223 JAN23 410.00 410.00 410.00 410.00 410.00 UNCH 50 410.00 125 1392 FEB23 ---- ---- ---- ---- 425.00 UNCH 425.00 787 MAR23 ---- ---- ---- ---- 425.00 UNCH 425.00 758 APR23 ---- ---- ---- ---- 425.00 UNCH 425.00 531 MAY23 ---- ---- ---- ---- 435.00 UNCH 435.00 534 JUN23 ---- ---- ---- ---- 435.00 UNCH 435.00 5 537 JLY23 ---- ---- ---- ---- 440.00 UNCH 440.00 450 AUG23 ---- ---- ---- ---- 440.00 UNCH 440.00 450 SEP23 ---- ---- ---- ---- 440.00 UNCH 440.00 450 OCT23 ---- ---- ---- ---- 440.00 UNCH 440.00 373 NOV23 ---- ---- ---- ---- 430.00 UNCH 430.00 373 DEC23 ---- ---- ---- ---- 430.00 UNCH 430.00 350 JAN24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 FEB24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 MAR24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 APR24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 MAY24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 JUN24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 280 8508 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 22.75 UNCH 22.75 314 DEC22 ---- ---- ---- ---- 21.75 UNCH 21.75 325 JAN23 ---- ---- ---- ---- 21.80 UNCH 21.80 1 407 FEB23 ---- ---- ---- ---- 21.80 UNCH 21.80 1 399 MAR23 ---- ---- ---- ---- 22.00 UNCH 22.00 1 463 APR23 ---- ---- ---- ---- 21.93 +.08 21.85 437 MAY23 ---- ---- ---- ---- 21.95 +.05 21.90 438 JUN23 ---- ---- ---- ---- 21.98 +.03 21.95 471 JLY23 ---- ---- ---- ---- 22.00 UNCH 22.00 383 AUG23 ---- ---- ---- ---- 22.03 -.02 22.05 356 SEP23 ---- ---- ---- ---- 22.05 -.05 22.10 457 OCT23 ---- ---- ---- ---- 22.08 -.07 22.15 499 NOV23 ---- ---- ---- ---- 22.10 -.10 22.20 499 DEC23 ---- ---- ---- ---- 22.00 -.25 22.25 389 JAN24 ---- ---- ---- ---- 22.08 -.22 22.30 315 FEB24 ---- ---- ---- ---- 22.08 -.27 22.35 331 MAR24 ---- ---- ---- ---- 22.15 -.25 22.40 344 APR24 ---- ---- ---- ---- 22.30 -.15 22.45 409 MAY24 ---- ---- ---- ---- 22.33 -.17 22.50 405 JUN24 ---- ---- ---- ---- 22.35 -.20 22.55 372 JLY24 ---- ---- ---- ---- 22.38 -.22 22.60 239 AUG24 ---- ---- ---- ---- 22.40 -.25 22.65 254 SEP24 ---- ---- ---- ---- 22.43 -.27 22.70 294 OCT24 ---- ---- ---- ---- 22.50 -.25 22.75 275 NOV24 ---- ---- ---- ---- 22.53 -.27 22.80 275 DEC24 ---- ---- ---- ---- 22.25 -.60 22.85 167 JAN25 ---- ---- ---- ---- 22.58 -.32 22.90 135 FEB25 ---- ---- ---- ---- 22.60 -.35 22.95 135 MAR25 ---- ---- ---- ---- 22.63 -.37 23.00 222 APR25 ---- ---- ---- ---- 22.65 -.40 23.05 142 MAY25 ---- ---- ---- ---- 22.68 -.42 23.10 142 JUN25 ---- ---- ---- ---- 22.70 -.45 23.15 55 JLY25 ---- ---- ---- ---- 22.73 -.47 23.20 105 AUG25 ---- ---- ---- ---- 22.75 -.50 23.25 105 SEP25 ---- ---- ---- ---- 22.78 -.52 23.30 105 OCT25 ---- ---- ---- ---- 22.80 -.55 23.35 30 NOV25 ---- ---- ---- ---- 22.83 -.57 23.40 30 DEC25 ---- ---- ---- ---- 22.85 -.60 23.45 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 10753 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 245.28 +.28 245.00 2126 JAN23 ---- ---- ---- ---- 265.56 UNCH 265.56 1451 FEB23 ---- ---- ---- ---- 275.00 +9.44 265.56 1459 MAR23 ---- ---- ---- ---- 276.25 +10.69 265.56 1489 APR23 ---- ---- ---- ---- 276.25 +6.25 270.00 1402 MAY23 ---- ---- ---- ---- 276.25 +6.25 270.00 1402 JUN23 ---- ---- ---- ---- 276.25 +6.25 270.00 1402 JLY23 ---- ---- ---- ---- 276.25 +6.25 270.00 1217 AUG23 ---- ---- ---- ---- 276.25 +6.25 270.00 1227 SEP23 ---- ---- ---- ---- 276.25 +6.25 270.00 1219 OCT23 ---- ---- ---- ---- 270.00 UNCH 270.00 1124 NOV23 ---- ---- ---- ---- 270.00 UNCH 270.00 1024 DEC23 ---- ---- ---- ---- 270.00 UNCH 270.00 1024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17566 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 ---- ---- ---- ---- 632.35 +.35 632.00 632 DEC22 640.00 645.00 640.00 645.00 645.00 +5.00 10 640.00 83 811 JAN23 ---- ---- ---- ---- 690.00 +5.00 685.00 608 738 FEB23 ---- ---- ---- ---- 715.00 +5.00 710.00 38 1029 MAR23 ---- ---- ---- ---- 720.00 +5.00 715.00 35 692 APR23 ---- ---- ---- ---- 735.00 +5.00 730.00 15 285 MAY23 ---- ---- ---- ---- 735.00 +5.00 730.00 15 243 JUN23 ---- ---- ---- ---- 735.00 +5.00 730.00 15 471 JLY23 ---- ---- ---- ---- 749.00 +5.00 744.00 15 487 AUG23 ---- ---- ---- ---- 755.00 +5.00 750.00 16 196 SEP23 ---- ---- ---- ---- 749.00 +5.00 744.00 15 491 OCT23 ---- ---- ---- ---- 749.00 +5.00 744.00 112 NOV23 ---- 745.00B ---- 745.00B 749.00 +5.00 744.00 112 DEC23 ---- 750.00B ---- 750.00B 750.00 +6.00 744.00 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 855 6411 GC Gold Futures DEC22 1802.0 1802.3 1779.4 1798.5B 1795.9 -5.2 1725 1801.1 1053 5849 JAN23 1809.5 1811.5 1785.0A 1804.3A 1802.6 -5.6 1168 1808.2 1265 1562 FEB23 1817.0 1818.7 1791.8 1811.4 1809.6 -5.6 179053 1815.2 226148 377365 APR23 1831.5 1833.8 1807.3 1826.5A 1824.7 -5.6 2726 1830.3 3782 29486 JUN23 1845.3 1847.4B 1822.8 1843.0B 1840.0 -5.3 1020 1845.3 2476 14872 AUG23 1858.0 1863.0B 1840.4A 1855.4A 1856.1 -5.0 438 1861.1 451 4875 OCT23 1876.1 1878.9B 1855.7 1870.2A 1872.2 -4.9 142 1877.1 482 942 DEC23 1894.0 1894.0 1871.2 1889.9A 1888.5 -5.1 175 1893.6 596 6100 FEB24 ---- ---- ---- 1910.8B 1904.0 -5.1 2 1909.1 1 210 APR24 ---- ---- ---- ---- 1918.1 -5.1 1923.2 1 JUN24 ---- ---- ---- ---- 1932.3 -5.1 1937.4 294 AUG24 ---- ---- ---- ---- 1940.8 -5.1 1945.9 OCT24 ---- ---- ---- ---- 1954.9 -5.1 1960.0 DEC24 ---- ---- 1970.0A 1934.2A 1968.7 -5.1 2 1973.8 4 136 JUN25 ---- ---- ---- ---- 1989.9 -5.1 1995.0 1 DEC25 ---- ---- ---- ---- 2011.4 -5.1 2016.5 7 JUN26 ---- ---- ---- ---- 2021.4 -5.1 2026.5 DEC26 ---- ---- ---- ---- 2041.1 -5.1 2046.2 2 JUN27 ---- ---- ---- ---- 2051.1 -5.1 2056.2 DEC27 ---- ---- ---- ---- 2068.9 -5.1 2074.0 JUN28 ---- ---- ---- ---- 2078.9 -5.1 2084.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 186451 236258 441702 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1799.3 -17.7 1817.0 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 -.1 .0 .0 UNCH 1901 .0 APR23 .0 .1B -.1 .1B .0 UNCH 224 .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2125 GSP DEC 22 LONDON SPOT GOLD 06 ---- ---- ---- ---- 1795.74 -5.16 1800.90 07 ---- ---- ---- ---- 1795.70 -5.20 1800.90 08 ---- ---- ---- ---- 1795.70 -5.22 1800.92 09 ---- ---- ---- ---- 1795.74 -5.18 1800.92 12 ---- ---- ---- ---- 1795.74 -5.18 1800.92 13 ---- ---- ---- ---- 1795.74 -5.18 1800.92 14 ---- ---- ---- ---- 1795.74 -5.18 1800.92 15 ---- ---- ---- ---- 1795.74 -5.18 1800.92 16 ---- ---- ---- ---- 1795.74 -5.18 1800.92 19 ---- ---- ---- ---- 1795.74 -5.18 1800.92 20 ---- ---- ---- ---- 1795.74 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures 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 131 HG Copper Futures DEC22 3.7730 3.8585 3.7560 3.8550B 3.8480 +.0340 380 3.8140 1366 3937 JAN23 3.7865 3.8640B 3.7500 3.8570 3.8505 +.0330 519 3.8175 1012 2959 FEB23 3.7980 3.8570 3.7555 3.8655B 3.8520 +.0330 290 3.8190 442 1485 MAR23 3.7975 3.8650 3.7445 3.8550 3.8505 +.0330 59725 3.8175 59943 101276 APR23 3.8520 3.8520 3.8500 3.8445A 3.8505 +.0320 28 3.8185 39 677 MAY23 3.7965 3.8640B 3.7445 3.8560 3.8495 +.0325 6640 3.8170 5871 23802 JUN23 3.8550 3.8565 3.8480 3.8460A 3.8500 +.0315 89 3.8185 48 576 JLY23 3.7875 3.8610B 3.7440 3.8550A 3.8470 +.0315 3402 3.8155 1913 8395 AUG23 ---- 3.8315B 3.7770A 3.7535A 3.8470 +.0310 60 3.8160 14 472 SEP23 3.7985 3.8560B 3.7420 3.8560B 3.8440 +.0310 1124 3.8130 1211 4752 OCT23 3.8475 3.8475 3.7795A 3.8445A 3.8475 +.0300 2 3.8175 6 256 NOV23 ---- 3.8265B 3.7825A 3.7590A 3.8480 +.0295 3.8185 1 181 DEC23 3.7530 3.8495 3.7530 3.8455A 3.8390 +.0285 257 3.8105 265 2456 JAN24 ---- 3.8220B 3.7790A 3.7610A 3.8440 +.0285 3.8155 60 FEB24 ---- 3.8150B 3.7825A 3.7680A 3.8415 +.0285 3.8130 41 MAR24 ---- ---- ---- 3.7405A 3.8325 +.0285 3 3.8040 233 APR24 ---- 3.8090B 3.7715A 3.7715A 3.8320 +.0285 3.8035 21 MAY24 ---- ---- ---- 3.7685A 3.8315 +.0285 3.8030 36 JUN24 ---- ---- 3.7805A 3.7775A 3.8345 +.0290 3.8055 9 JLY24 ---- 3.8015B 3.7695A 3.7695A 3.8290 +.0290 3.8000 61 AUG24 ---- ---- 3.7805A 3.7795A 3.8270 +.0290 3.7980 1 SEP24 ---- ---- ---- 3.7725A 3.8260 +.0290 3.7970 3 19 OCT24 ---- ---- ---- ---- 3.8245 +.0290 3.7955 3 11 NOV24 ---- ---- ---- ---- 3.8225 +.0290 3.7935 DEC24 ---- ---- ---- ---- 3.8215 +.0290 3.7925 90 MAR25 ---- ---- ---- ---- 3.8415 +.0290 3.8125 MAY25 ---- ---- ---- ---- 3.8560 +.0290 3.8270 JLY25 ---- ---- ---- ---- 3.8710 +.0290 3.8420 SEP25 ---- ---- ---- ---- 3.8860 +.0290 3.8570 DEC25 ---- ---- ---- ---- 3.9085 +.0290 3.8795 MAR26 ---- ---- ---- ---- 3.9250 +.0290 3.8960 MAY26 ---- ---- ---- ---- 3.9380 +.0290 3.9090 JLY26 ---- ---- ---- ---- 3.9385 +.0290 3.9095 SEP26 ---- ---- ---- ---- 3.9510 +.0290 3.9220 DEC26 ---- ---- ---- ---- 3.9635 +.0290 3.9345 1 MAR27 ---- ---- ---- ---- 3.9610 +.0290 3.9320 MAY27 ---- ---- ---- ---- 3.9585 +.0290 3.9295 JLY27 ---- ---- ---- ---- 3.9560 +.0290 3.9270 SEP27 ---- ---- ---- ---- 3.9535 +.0290 3.9245 DEC27 ---- ---- ---- ---- 3.9660 +.0290 3.9370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 72519 72137 151807 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 280 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 280 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.8070 +.0580 3.7490 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.8466 +.0323 3.8143 1078 JAN23 ---- ---- ---- ---- 3.8507 +.0330 3.8177 1013 FEB23 ---- ---- ---- ---- 3.8518 +.0330 3.8188 1752 MAR23 ---- ---- ---- ---- 3.8505 +.0329 3.8176 1336 APR23 ---- ---- ---- ---- 3.8504 +.0321 3.8183 1211 MAY23 ---- ---- ---- ---- 3.8495 +.0324 3.8171 1236 JUN23 ---- ---- ---- ---- 3.8497 +.0315 3.8182 985 JLY23 ---- ---- ---- ---- 3.8470 +.0314 3.8156 826 AUG23 ---- ---- ---- ---- 3.8467 +.0310 3.8157 527 SEP23 ---- ---- ---- ---- 3.8444 +.0309 3.8135 527 OCT23 ---- ---- ---- ---- 3.8475 +.0299 3.8176 527 NOV23 ---- ---- ---- ---- 3.8471 +.0294 3.8177 417 DEC23 ---- ---- ---- ---- 3.8395 +.0285 3.8110 791 JAN24 ---- ---- ---- ---- 3.8438 +.0285 3.8153 373 FEB24 ---- ---- ---- ---- 3.8406 +.0285 3.8121 MAR24 ---- ---- ---- ---- 3.8325 +.0285 3.8040 APR24 ---- ---- ---- ---- 3.8320 +.0285 3.8035 MAY24 ---- ---- ---- ---- 3.8318 +.0286 3.8032 JUN24 ---- ---- ---- ---- 3.8339 +.0290 3.8049 JLY24 ---- ---- ---- ---- 3.8288 +.0290 3.7998 AUG24 ---- ---- ---- ---- 3.8269 +.0290 3.7979 SEP24 ---- ---- ---- ---- 3.8259 +.0290 3.7969 OCT24 ---- ---- ---- ---- 3.8243 +.0290 3.7953 DEC24 ---- ---- ---- ---- 3.8215 +.0290 3.7925 MAR25 ---- ---- ---- ---- 3.8415 +.0290 3.8125 MAY25 ---- ---- ---- ---- 3.8560 +.0290 3.8270 JLY25 ---- ---- ---- ---- 3.8710 +.0290 3.8420 SEP25 ---- ---- ---- ---- 3.8860 +.0290 3.8570 DEC25 ---- ---- ---- ---- 3.9085 +.0290 3.8795 MAR26 ---- ---- ---- ---- 3.9250 +.0290 3.8960 MAY26 ---- ---- ---- ---- 3.9380 +.0290 3.9090 JLY26 ---- ---- ---- ---- 3.9385 +.0290 3.9095 SEP26 ---- ---- ---- ---- 3.9510 +.0290 3.9220 DEC26 ---- ---- ---- ---- 3.9635 +.0290 3.9345 MAR27 ---- ---- ---- ---- 3.9610 +.0290 3.9320 MAY27 ---- ---- ---- ---- 3.9585 +.0290 3.9295 JLY27 ---- ---- ---- ---- 3.9560 +.0290 3.9270 SEP27 ---- ---- ---- ---- 3.9535 +.0290 3.9245 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12599 HGT COPPER TAS FUTURES MAR23 .0000 .0000 -.0010 -.0010 .0000 UNCH 887 .0000 MAY23 .0000 .0005 -.0005 -.0005 .0000 UNCH 38 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 925 HRC NYMEX STEEL FUTURES DEC22 670.00 674.00 655.00 671.00 672.00 +12.00 103 660.00 97 3826 JAN23 720.00 728.00 710.00 725.00 728.00 +17.00 58 711.00 132 3436 FEB23 739.00 740.00 739.00 740.00 740.00 +10.00 5 730.00 310 2426 MAR23 750.00 750.00 740.00 740.00 740.00 +5.00 15 735.00 12 1933 APR23 ---- ---- ---- ---- 755.00 +5.00 750.00 56 1317 MAY23 ---- ---- ---- ---- 760.00 +5.00 755.00 50 1427 JUN23 ---- ---- ---- ---- 762.00 +5.00 757.00 25 1304 JLY23 ---- ---- ---- ---- 777.00 +5.00 772.00 15 1282 AUG23 775.00 775.00 775.00 775.00 775.00 +3.00 5 772.00 15 1319 SEP23 775.00 775.00 775.00 775.00 780.00 +3.00 5 777.00 15 1274 OCT23 780.00 780.00 780.00 780.00 785.00 +3.00 5 782.00 15 775 NOV23 790.00 790.00 790.00 790.00 790.00 +3.00 5 787.00 40 732 DEC23 800.00 800.00 800.00 800.00 795.00 +3.00 13 792.00 15 660 JAN24 ---- ---- ---- ---- 803.00 +3.00 800.00 50 FEB24 ---- ---- ---- ---- 803.00 +3.00 800.00 75 MAR24 ---- ---- ---- ---- 803.00 +3.00 800.00 50 APR24 ---- ---- ---- ---- 803.00 +3.00 800.00 50 MAY24 ---- ---- ---- ---- 803.00 +3.00 800.00 75 JUN24 ---- ---- ---- ---- 828.00 +3.00 825.00 50 JLY24 ---- ---- ---- ---- 828.00 +3.00 825.00 AUG24 ---- ---- ---- ---- 828.00 +3.00 825.00 25 SEP24 ---- ---- ---- ---- 828.00 +3.00 825.00 OCT24 ---- ---- ---- ---- 828.00 +3.00 825.00 NOV24 ---- ---- ---- ---- 828.00 +3.00 825.00 25 DEC24 ---- ---- ---- ---- 828.00 +3.00 825.00 JAN25 ---- ---- ---- ---- 828.00 +3.00 825.00 FEB25 ---- ---- ---- ---- 828.00 +3.00 825.00 MAR25 ---- ---- ---- ---- 828.00 +3.00 825.00 APR25 ---- ---- ---- ---- 828.00 +3.00 825.00 MAY25 ---- ---- ---- ---- 828.00 +3.00 825.00 JUN25 ---- ---- ---- ---- 828.00 +3.00 825.00 JLY25 ---- ---- ---- ---- 828.00 +3.00 825.00 AUG25 ---- ---- ---- ---- 828.00 +3.00 825.00 SEP25 ---- ---- ---- ---- 828.00 +3.00 825.00 OCT25 ---- ---- ---- ---- 828.00 +3.00 825.00 NOV25 ---- ---- ---- ---- 828.00 +3.00 825.00 DEC25 ---- ---- ---- ---- 828.00 +3.00 825.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 214 797 22111 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 UNCH 2348.50 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 84.09 UNCH 84.09 DEC22 ---- ---- ---- ---- 85.00 UNCH 85.00 14 JAN23 ---- ---- ---- ---- 79.75 +3.50 76.25 FEB23 ---- ---- ---- ---- 75.25 UNCH 75.25 MAR23 ---- ---- ---- ---- 74.50 UNCH 74.50 APR23 ---- ---- ---- ---- 73.50 +3.50 70.00 MAY23 ---- ---- ---- ---- 69.25 UNCH 69.25 JUN23 ---- ---- ---- ---- 68.75 +.87 67.88 33 JLY23 ---- ---- ---- ---- 67.63 UNCH 67.63 38 AUG23 ---- ---- ---- ---- 67.38 UNCH 67.38 43 SEP23 ---- ---- ---- ---- 64.50 -2.63 67.13 6 OCT23 ---- ---- ---- ---- 64.50 UNCH 64.50 3 14 NOV23 ---- ---- ---- ---- 64.50 UNCH 64.50 3 4 DEC23 ---- ---- ---- ---- 66.63 +2.13 64.50 3 4 JAN24 ---- ---- ---- ---- 66.63 UNCH 66.63 1 FEB24 ---- ---- ---- ---- 66.63 UNCH 66.63 1 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 9 158 MGC Micro Gold Futures DEC22 1797.5 1798.8 1782.9 1794.1A 1795.9 -5.2 30 1801.1 247 3308 FEB23 1816.4 1819.0 1791.9 1811.2 1809.6 -5.6 46446 1815.2 52111 14087 APR23 1831.5 1833.7 1807.3 1826.5A 1824.7 -5.6 490 1830.3 701 1794 JUN23 1846.6 1848.7 1823.3 1841.4A 1840.0 -5.3 79 1845.3 470 621 AUG23 1859.4 1861.5 1840.0 1857.7A 1856.1 -5.0 25 1861.1 26 90 OCT23 1870.0 1873.7B 1860.0 1874.9B 1872.2 -4.9 6 1877.1 16 51 DEC23 1891.5 1891.5 1880.9 1873.6A 1888.5 -5.1 6 1893.6 20 119 FEB24 1893.2 1893.2 1893.2 1890.6A 1904.0 -5.1 1 1909.1 16 APR24 ---- ---- ---- ---- 1918.1 -5.1 1923.2 2 JUN24 ---- ---- ---- ---- 1932.3 -5.1 1937.4 4 AUG24 ---- ---- ---- ---- 1940.8 -5.1 1945.9 OCT24 ---- ---- ---- ---- 1954.9 -5.1 1960.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47083 53591 20092 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.7755 3.8545 3.7600 3.8545 3.8505 +.0330 41 3.8175 10 56 FEB23 ---- ---- ---- 3.7995A 3.8520 +.0330 3.8190 1 MAR23 3.8120 3.8645 3.7440 3.8570A 3.8505 +.0330 3111 3.8175 2578 1105 APR23 ---- ---- ---- ---- 3.8505 +.0320 3.8185 3 MAY23 3.8060 3.8630B 3.7505A 3.8475A 3.8495 +.0325 77 3.8170 38 23 JUN23 ---- ---- ---- ---- 3.8500 +.0315 3.8185 1 JLY23 ---- ---- ---- 3.7515A 3.8470 +.0315 3.8155 AUG23 ---- ---- ---- ---- 3.8470 +.0310 3.8160 SEP23 ---- ---- ---- ---- 3.8440 +.0310 3.8130 OCT23 ---- ---- ---- ---- 3.8475 +.0300 3.8175 NOV23 ---- ---- ---- ---- 3.8480 +.0295 3.8185 DEC23 ---- ---- ---- ---- 3.8390 +.0285 3.8105 2 JAN24 ---- ---- ---- ---- 3.8440 +.0285 3.8155 FEB24 ---- ---- ---- ---- 3.8415 +.0285 3.8130 MAR24 ---- ---- ---- ---- 3.8325 +.0285 3.8040 APR24 ---- ---- ---- ---- 3.8320 +.0285 3.8035 MAY24 ---- ---- ---- ---- 3.8315 +.0285 3.8030 JUN24 ---- ---- ---- ---- 3.8345 +.0290 3.8055 JLY24 ---- ---- ---- ---- 3.8290 +.0290 3.8000 AUG24 ---- ---- ---- ---- 3.8270 +.0290 3.7980 SEP24 ---- ---- ---- ---- 3.8260 +.0290 3.7970 OCT24 ---- ---- ---- ---- 3.8245 +.0290 3.7955 NOV24 ---- ---- ---- ---- 3.8225 +.0290 3.7935 DEC24 ---- ---- ---- ---- 3.8215 +.0290 3.7925 MAR25 ---- ---- ---- ---- 3.8415 +.0290 3.8125 MAY25 ---- ---- ---- ---- 3.8560 +.0290 3.8270 JLY25 ---- ---- ---- ---- 3.8710 +.0290 3.8420 SEP25 ---- ---- ---- ---- 3.8860 +.0290 3.8570 DEC25 ---- ---- ---- ---- 3.9085 +.0290 3.8795 MAR26 ---- ---- ---- ---- 3.9250 +.0290 3.8960 MAY26 ---- ---- ---- ---- 3.9380 +.0290 3.9090 JLY26 ---- ---- ---- ---- 3.9385 +.0290 3.9095 SEP26 ---- ---- ---- ---- 3.9510 +.0290 3.9220 DEC26 ---- ---- ---- ---- 3.9635 +.0290 3.9345 MAR27 ---- ---- ---- ---- 3.9610 +.0290 3.9320 MAY27 ---- ---- ---- ---- 3.9585 +.0290 3.9295 JLY27 ---- ---- ---- ---- 3.9560 +.0290 3.9270 SEP27 ---- ---- ---- ---- 3.9535 +.0290 3.9245 DEC27 ---- ---- ---- ---- 3.9660 +.0290 3.9370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3229 2626 1191 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 78.25 UNCH 78.25 407 DEC22 ---- ---- ---- ---- 109.97 -3.30 113.27 407 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 3.7800 3.8640 3.7740A 3.8580A 3.8500 +.0320 2 3.8180 4 49 FEB23 3.7880 3.7880 3.7880 3.8640B 3.8520 +.0320 1 3.8200 3 5 MAR23 3.7920 3.8640B 3.7520 3.8560A 3.8500 +.0320 134 3.8180 125 242 APR23 ---- ---- ---- 3.7760A 3.8500 +.0320 3.8180 MAY23 3.8140 3.8620B 3.7520A 3.8620B 3.8500 +.0320 8 3.8180 2 3 JUN23 ---- ---- ---- ---- 3.8500 +.0320 3.8180 JLY23 ---- ---- ---- ---- 3.8480 +.0320 3.8160 AUG23 ---- ---- ---- ---- 3.8480 +.0320 3.8160 SEP23 ---- ---- ---- ---- 3.8440 +.0300 3.8140 OCT23 ---- ---- ---- ---- 3.8480 +.0300 3.8180 NOV23 ---- ---- ---- ---- 3.8480 +.0300 3.8180 DEC23 ---- ---- ---- ---- 3.8400 +.0300 3.8100 JAN24 ---- ---- ---- ---- 3.8440 +.0280 3.8160 FEB24 ---- ---- ---- ---- 3.8420 +.0280 3.8140 MAR24 ---- ---- ---- ---- 3.8320 +.0280 3.8040 APR24 ---- ---- ---- ---- 3.8320 +.0280 3.8040 MAY24 ---- ---- ---- ---- 3.8320 +.0280 3.8040 JUN24 ---- ---- ---- ---- 3.8340 +.0280 3.8060 JLY24 ---- ---- ---- ---- 3.8300 +.0300 3.8000 AUG24 ---- ---- ---- ---- 3.8280 +.0300 3.7980 SEP24 ---- ---- ---- ---- 3.8260 +.0280 3.7980 OCT24 ---- ---- ---- ---- 3.8240 +.0280 3.7960 NOV24 ---- ---- ---- ---- 3.8220 +.0280 3.7940 DEC24 ---- ---- ---- ---- 3.8220 +.0300 3.7920 MAR25 ---- ---- ---- ---- 3.8420 +.0300 3.8120 MAY25 ---- ---- ---- ---- 3.8560 +.0280 3.8280 JLY25 ---- ---- ---- ---- 3.8720 +.0300 3.8420 SEP25 ---- ---- ---- ---- 3.8860 +.0280 3.8580 DEC25 ---- ---- ---- ---- 3.9080 +.0280 3.8800 MAR26 ---- ---- ---- ---- 3.9260 +.0300 3.8960 MAY26 ---- ---- ---- ---- 3.9380 +.0280 3.9100 JLY26 ---- ---- ---- ---- 3.9380 +.0280 3.9100 SEP26 ---- ---- ---- ---- 3.9520 +.0300 3.9220 DEC26 ---- ---- ---- ---- 3.9640 +.0300 3.9340 MAR27 ---- ---- ---- ---- 3.9620 +.0300 3.9320 MAY27 ---- ---- ---- ---- 3.9580 +.0280 3.9300 JLY27 ---- ---- ---- ---- 3.9560 +.0280 3.9280 SEP27 ---- ---- ---- ---- 3.9540 +.0300 3.9240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 145 134 299 QI E-Mini Silver Futures JAN23 22.7125 23.3000 22.4250 23.2250A 23.0860 +.3730 38 22.7130 70 38 MAR23 22.9375 23.4625B 22.4875A 23.3625A 23.2500 +.4090 198 22.8410 198 206 MAY23 22.9875 23.6125B 22.6500A 23.4000A 23.4080 +.4150 7 22.9930 5 16 JLY23 ---- ---- ---- 23.7875B 23.5940 +.4200 23.1740 3 15 SEP23 ---- ---- ---- 23.9750B 23.7930 +.4200 23.3730 3 DEC23 ---- ---- ---- 24.2750B 24.1020 +.4200 23.6820 1 JAN24 ---- ---- ---- 24.0125B 24.1370 +.4200 23.7170 MAR24 ---- ---- ---- 24.1875B 24.3350 +.4200 23.9150 MAY24 ---- ---- ---- 24.2625B 24.4910 +.4200 24.0710 JLY24 ---- ---- ---- 24.3125B 24.5310 +.4200 24.1110 SEP24 ---- ---- ---- 24.4125B 24.6760 +.4200 24.2560 TOTAL EST.VOL VOLUME OPEN INT TOTAL 243 276 279 QO E-Mini Gold Futures FEB23 1816.25 1818.50B 1792.00A 1812.75B 1809.60 -5.60 1508 1815.20 1905 960 APR23 1826.50 1829.75B 1807.75 1827.50B 1824.70 -5.60 16 1830.30 24 116 JUN23 1827.00 1839.50 1827.00 1843.25B 1840.00 -5.30 4 1845.30 8 18 AUG23 1859.00 1859.00 1859.00 1862.75B 1856.10 -5.00 1 1861.10 10 20 OCT23 ---- ---- ---- 1856.50A 1872.20 -4.90 1877.10 1 7 DEC23 ---- ---- ---- 1894.75B 1888.50 -5.10 1893.60 22 37 FEB24 ---- ---- ---- 1887.50A 1904.00 -5.10 1909.10 4 APR24 ---- ---- ---- ---- 1918.10 -5.10 1923.20 JUN24 ---- ---- ---- ---- 1932.30 -5.10 1937.40 AUG24 ---- ---- ---- ---- 1940.80 -5.10 1945.90 OCT24 ---- ---- ---- ---- 1954.90 -5.10 1960.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1529 1970 1162 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 409.80 +2.90 406.90 157 JAN23 ---- ---- ---- ---- 410.70 +2.90 407.80 FEB23 409.10 409.80 409.10 409.80 409.80 +2.90 13 406.90 24 6 APR23 ---- ---- ---- ---- 412.20 +2.90 409.30 JUN23 ---- ---- ---- ---- 412.20 +2.90 409.30 342 AUG23 ---- ---- ---- ---- 412.85 +2.90 409.95 OCT23 ---- ---- ---- ---- 413.50 +2.90 410.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 24 505 SGU Shanghai Gold (USD) Futures DEC22 1813.00 1813.00 1813.00 1813.00 1816.10 +37.20 1 1778.90 175 JAN23 ---- ---- ---- ---- 1820.40 +37.20 1783.20 FEB23 1815.80 1820.10B 1815.20 1819.40B 1815.20 +37.20 12 1778.00 9 APR23 ---- ---- ---- ---- 1816.50 +37.20 1779.30 JUN23 ---- ---- ---- ---- 1825.90 +37.20 1788.70 342 AUG23 ---- ---- ---- ---- 1826.50 +37.20 1789.30 OCT23 ---- ---- ---- ---- 1827.10 +37.20 1789.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 526 SI Silver Futures DEC22 22.770 23.220 22.380 23.155A 23.038 +.401 578 22.637 1001 2477 JAN23 22.830 23.285 22.360A 23.200A 23.086 +.373 1895 22.713 1486 2118 FEB23 22.850 23.390 22.570 23.145A 23.171 +.385 27 22.786 8 28 MAR23 22.975 23.475 22.480 23.355 23.250 +.409 72937 22.841 73641 111003 MAY23 23.110 23.620B 22.650 23.540B 23.408 +.415 1410 22.993 1326 6368 JLY23 23.200 23.785 22.905A 23.700A 23.594 +.420 273 23.174 302 2108 SEP23 23.185 23.910B 23.175 23.985B 23.793 +.420 81 23.373 102 1087 DEC23 23.825 24.205 23.375 24.275B 24.102 +.420 45 23.682 51 586 JAN24 ---- ---- ---- 24.075B 24.137 +.420 23.717 MAR24 ---- ---- ---- 24.420B 24.335 +.420 23.915 5 MAY24 ---- ---- ---- 24.230B 24.491 +.420 24.071 JLY24 ---- ---- ---- 24.310B 24.531 +.420 24.111 4 SEP24 ---- ---- ---- 24.390B 24.676 +.420 24.256 DEC24 ---- ---- ---- 24.915B 24.963 +.420 24.543 9 JLY25 ---- ---- ---- ---- 25.126 +.420 24.706 DEC25 ---- ---- ---- 24.830B 25.238 +.420 24.818 JLY26 ---- ---- ---- ---- 26.029 +.420 25.609 5 DEC26 ---- ---- ---- ---- 26.131 +.420 25.711 JLY27 ---- ---- ---- ---- 26.239 +.420 25.819 TOTAL EST.VOL VOLUME OPEN INT TOTAL 77246 77917 125798 SIL Micro Silver Futures DEC22 22.640 23.205 22.300 23.170A 23.038 +.401 18 22.637 36 2683 JAN23 22.830 23.300 22.375 23.210A 23.086 +.373 458 22.713 937 2030 FEB23 22.895 22.895 22.815 23.390B 23.171 +.385 40 22.786 4 1 MAR23 22.960 23.480 22.475 23.365A 23.250 +.409 10094 22.841 10549 3626 MAY23 23.080 23.580 22.650 23.525A 23.408 +.415 36 22.993 23 180 JLY23 ---- ---- ---- 23.800B 23.594 +.420 2 23.174 1 36 SEP23 ---- ---- ---- 23.935B 23.793 +.420 23.373 1 7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10648 11551 8563 SIT SILVER TAS FUTURES MAR23 .000 .005 .000 .005B .000 UNCH 1159 .000 MAY23 .000 .001 -.001 .001B .000 UNCH 157 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1316 SSP DEC 22 LONDON SPOT SILVER 06 ---- ---- ---- ---- 23.035 +.390 22.645 07 ---- ---- ---- ---- 23.035 +.390 22.645 08 ---- ---- ---- ---- 23.035 +.390 22.645 09 ---- ---- ---- ---- 23.035 +.390 22.645 12 ---- ---- ---- ---- 23.035 +.390 22.645 13 ---- ---- ---- ---- 23.035 +.390 22.645 14 ---- ---- ---- ---- 23.035 +.390 22.645 15 ---- ---- ---- ---- 23.035 +.390 22.645 16 ---- ---- ---- ---- 23.035 +.390 22.645 19 ---- ---- ---- ---- 23.035 +.390 22.645 20 ---- ---- ---- ---- 23.035 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 107.80B ---- 107.80B 107.44 +4.34 103.10 770 JAN23 ---- 107.19B 102.06A 107.19B 106.79 +4.60 102.19 20 620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 1390 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 49.20 -.60 49.80 600 MAR23 ---- ---- ---- ---- 49.55 -.60 50.15 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1795.9 -5.2 1801.1 FEB23 ---- ---- ---- ---- 1809.6 -5.6 1815.2 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.8480 +.0340 3.8140 MAR23 ---- ---- ---- ---- 3.8505 +.0330 3.8175 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 23.038 +.401 22.637 MAR23 ---- ---- ---- ---- 23.250 +.409 22.841 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 UNCH 2297.0 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 913.75 +63.50 850.25 1675 ---- ---- ---- ---- 888.75 +63.50 825.25 1700 ---- ---- ---- ---- 863.75 +63.50 800.25 1725 ---- ---- ---- ---- 838.75 +63.50 775.25 1750 ---- ---- ---- ---- 813.75 +63.50 750.25 1775 ---- ---- ---- ---- 788.75 +63.50 725.25 1800 ---- ---- ---- ---- 763.75 +63.50 700.25 1825 ---- ---- ---- ---- 738.75 +63.50 675.25 1850 ---- ---- ---- ---- 713.75 +63.50 650.25 1875 ---- ---- ---- ---- 688.75 +63.50 625.25 1900 ---- ---- ---- ---- 663.75 +63.50 600.25 1925 ---- ---- ---- ---- 638.75 +63.25 575.50 1950 ---- ---- ---- ---- 613.75 +63.00 550.75 1975 ---- ---- ---- ---- 588.75 +62.75 526.00 2000 ---- ---- ---- ---- 564.00 +62.75 501.25 2025 ---- ---- ---- ---- 539.00 +62.25 476.75 2050 ---- ---- ---- ---- 514.25 +62.00 452.25 2075 ---- ---- ---- ---- 489.75 +61.75 428.00 2100 ---- ---- ---- ---- 465.00 +61.25 403.75 2125 ---- ---- ---- ---- 440.50 +60.75 379.75 2150 ---- ---- ---- ---- 416.25 +60.25 356.00 2175 ---- ---- ---- ---- 392.00 +59.50 332.50 2200 ---- ---- ---- ---- 368.00 +58.50 309.50 2225 ---- ---- ---- ---- 344.50 +57.75 286.75 2250 ---- ---- ---- ---- 321.00 +56.50 264.50 2 2275 ---- ---- ---- ---- 298.00 +55.25 242.75 2300 ---- ---- ---- ---- 275.50 +53.50 222.00 2325 ---- 256.50B 173.50A 173.50A 253.75 +52.00 201.75 2350 ---- 235.00B 155.50A 155.50A 232.25 +50.00 182.25 2 2375 ---- 214.00B 138.50A 138.50A 211.75 +47.75 164.00 2400 ---- 194.50B 122.50A 122.50A 192.00 +45.50 146.50 2425 ---- 175.00B 107.50A 107.50A 173.25 +42.75 130.50 2 2450 ---- 157.00B 93.50A 93.50A 155.75 +40.50 115.25 2475 ---- 140.00B 81.25A 81.25A 139.00 +37.50 101.50 2500 ---- 124.00B 70.50A 70.50A 124.00 +34.75 89.25 2525 ---- 109.50B 61.00A 61.00A 110.00 +31.75 78.25 2550 ---- 95.50B 52.50A 95.50B 97.25 +29.00 68.25 2575 ---- 83.50B 45.25A 83.50B 86.00 +26.50 59.50 2600 ---- 72.50B 39.00A 72.50B 75.75 +23.75 52.00 2625 ---- 63.00B 33.50A 63.00B 66.50 +21.50 45.00 2650 ---- 54.50B 28.75A 28.75A 58.25 +19.00 39.25 2675 ---- 47.00B 24.75A 47.00B 51.25 +17.25 34.00 2700 ---- 41.00B 21.50A 21.50A 44.75 +15.25 29.50 2725 ---- 35.50B 18.50A 35.50B 39.25 +13.50 25.75 2750 ---- 30.50B 16.00A 16.00A 34.25 +12.00 22.25 2775 ---- 26.00B 14.00A 14.00A 30.00 +10.50 19.50 2800 ---- 22.50B 12.25A 12.25A 26.50 +9.50 17.00 2825 ---- 19.50B 10.75A 10.75A 23.25 +8.25 15.00 2850 ---- 16.50B 9.50A 9.50A 20.50 +7.50 13.00 2875 ---- 14.50B 8.25A 8.25A 18.00 +6.50 11.50 2900 ---- 12.50B 7.25A 7.25A 16.00 +5.75 10.25 2925 ---- 11.00B 6.50A 6.50A 14.00 +5.00 9.00 2950 ---- 9.50B 6.50A 6.50A 12.50 +4.50 8.00 2975 ---- 8.50B 5.75A 5.75A 11.00 +4.00 7.00 10 10 3000 ---- 7.00B 6.00A 6.00A 9.75 +3.50 6.25 3025 ---- ---- ---- ---- 8.75 +3.25 5.50 3050 ---- ---- ---- ---- 7.75 +2.75 5.00 3075 ---- ---- ---- ---- 7.00 +2.50 4.50 3100 ---- ---- ---- ---- 6.25 +2.25 4.00 3125 ---- ---- ---- ---- 5.50 +2.00 3.50 3150 ---- ---- ---- ---- 5.00 +1.75 3.25 3175 ---- ---- ---- ---- 4.50 +1.75 2.75 3200 ---- ---- ---- ---- 4.00 +1.50 2.50 3225 ---- ---- ---- ---- 3.75 +1.50 2.25 3250 ---- ---- ---- ---- 3.25 +1.25 2.00 3275 ---- ---- ---- ---- 3.00 +1.00 2.00 3300 ---- ---- ---- ---- 2.75 +1.00 1.75 3325 ---- ---- ---- ---- 2.50 +1.00 1.50 3350 ---- ---- ---- ---- 2.25 +.75 1.50 3375 ---- ---- ---- ---- 2.00 +.75 1.25 3400 ---- ---- ---- ---- 2.00 +.75 1.25 3425 ---- ---- ---- ---- 1.75 +.50 1.25 3450 ---- ---- ---- ---- 1.50 +.50 1.00 3475 ---- ---- ---- ---- 1.50 +.50 1.00 AX FEB23 Aluminum Option CALL 1650 ---- ---- ---- ---- 921.00 +62.75 858.25 1675 ---- ---- ---- ---- 896.00 +62.75 833.25 1700 ---- ---- ---- ---- 871.00 +62.75 808.25 1725 ---- ---- ---- ---- 846.00 +62.75 783.25 1750 ---- ---- ---- ---- 821.00 +62.75 758.25 1775 ---- ---- ---- ---- 796.00 +62.75 733.25 1800 ---- ---- ---- ---- 771.00 +62.50 708.50 1825 ---- ---- ---- ---- 746.00 +62.25 683.75 1850 ---- ---- ---- ---- 721.00 +62.00 659.00 1875 ---- ---- ---- ---- 696.25 +61.75 634.50 1900 ---- ---- ---- ---- 671.50 +61.50 610.00 1925 ---- ---- ---- ---- 647.00 +61.25 585.75 1950 ---- ---- ---- ---- 622.50 +61.00 561.50 1975 ---- ---- ---- ---- 598.00 +60.50 537.50 2000 ---- ---- ---- ---- 573.75 +60.00 513.75 2025 ---- ---- ---- ---- 549.75 +59.50 490.25 2050 ---- ---- ---- ---- 525.75 +59.00 466.75 2075 ---- ---- ---- ---- 502.00 +58.50 443.50 2100 ---- ---- ---- ---- 478.50 +57.75 420.75 2125 ---- ---- ---- ---- 455.00 +57.00 398.00 2150 ---- ---- ---- ---- 432.00 +56.25 375.75 2175 ---- ---- ---- ---- 409.25 +55.25 354.00 2200 ---- ---- ---- ---- 386.75 +54.25 332.50 2225 ---- ---- ---- ---- 364.75 +53.00 311.75 2250 ---- ---- ---- ---- 343.50 +52.00 291.50 2275 ---- ---- ---- ---- 322.50 +50.50 272.00 2300 ---- ---- ---- ---- 302.25 +49.25 253.00 2325 ---- 285.00B 209.50A 209.50A 282.50 +47.50 235.00 2350 ---- 265.50B 193.00A 193.00A 263.75 +46.00 217.75 2375 ---- 246.50B 177.00A 177.00A 245.50 +44.00 201.50 2400 ---- 228.50B 162.50A 162.50A 228.00 +42.25 185.75 2425 ---- 211.50B 148.50A 148.50A 211.25 +40.50 170.75 2450 ---- 195.00B 134.50A 134.50A 195.25 +38.50 156.75 2475 ---- 179.00B 122.50A 122.50A 180.00 +36.75 143.25 2500 ---- 164.00B 111.25A 111.25A 165.50 +34.75 130.75 2525 ---- 150.00B 101.00A 101.00A 151.75 +32.75 119.00 2550 ---- 137.00B 91.50A 91.50A 139.25 +31.00 108.25 2575 ---- 125.00B 83.00A 125.00B 127.50 +29.00 98.50 2600 ---- 113.50B 75.00A 113.50B 117.00 +27.25 89.75 50 2625 ---- 103.50B 67.75A 103.50B 107.00 +25.25 81.75 2650 ---- 94.00B 61.25A 94.00B 98.00 +23.50 74.50 100 2675 ---- 85.50B 55.50A 85.50B 89.75 +22.00 67.75 2700 ---- 77.50B 50.25A 50.25A 82.00 +20.50 61.50 50 2725 ---- 56.50B 45.50A 45.50A 75.00 +19.00 56.00 2750 ---- 51.25B 41.00A 51.00B 68.50 +17.75 50.75 2775 ---- ---- 37.25A 37.25A 62.50 +16.25 46.25 2800 ---- ---- 33.75A 33.75A 57.00 +15.00 42.00 2825 ---- ---- 30.50A 30.50A 52.00 +13.75 38.25 2850 ---- ---- 27.75A 27.75A 47.50 +12.75 34.75 2875 ---- ---- 25.25A 25.25A 43.50 +11.75 31.75 2900 ---- ---- 23.00A 23.00A 39.75 +10.75 29.00 2925 ---- ---- 21.00A 21.00A 36.50 +10.25 26.25 2950 ---- ---- 19.25A 19.25A 33.50 +9.50 24.00 2975 ---- ---- 17.50A 17.50A 30.50 +8.50 22.00 3000 ---- ---- 16.00A 16.00A 28.00 +7.75 20.25 3025 ---- ---- 14.75A 14.75A 25.75 +7.25 18.50 3050 ---- ---- 13.50A 13.50A 23.75 +6.75 17.00 3075 ---- ---- 12.50A 12.50A 21.75 +6.25 15.50 3100 ---- ---- 11.50A 11.50A 20.00 +5.75 14.25 3125 ---- ---- 10.75A 10.75A 18.50 +5.25 13.25 3150 ---- ---- 10.00A 10.00A 17.00 +4.75 12.25 3175 ---- ---- 9.25A 9.25A 15.75 +4.50 11.25 3200 ---- ---- 9.25A 9.25A 14.50 +4.25 10.25 3225 ---- ---- 8.75A 8.75A 13.50 +4.00 9.50 3250 ---- ---- 8.00A 8.00A 12.50 +3.75 8.75 3275 ---- ---- ---- ---- 11.50 +3.25 8.25 3300 ---- ---- ---- ---- 10.75 +3.25 7.50 3325 ---- ---- ---- ---- 10.00 +3.00 7.00 3350 ---- ---- ---- ---- 9.25 +2.75 6.50 3375 ---- ---- ---- ---- 8.75 +2.75 6.00 3400 ---- ---- ---- ---- 8.00 +2.25 5.75 3425 ---- ---- ---- ---- 7.50 +2.25 5.25 3450 ---- ---- ---- ---- 7.00 +2.00 5.00 3475 ---- ---- ---- ---- 6.50 +1.75 4.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 216 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 -.25 .50 1875 ---- ---- ---- ---- .25 -.25 .50 1900 ---- ---- ---- ---- .25 -.50 .75 1925 ---- ---- ---- ---- .25 -.50 .75 1950 ---- ---- ---- ---- .50 -.50 1.00 1975 ---- ---- ---- ---- .50 -1.00 1.50 2000 ---- ---- ---- ---- .75 -1.00 1.75 2025 ---- ---- ---- ---- 1.00 -1.25 2.25 2050 ---- ---- ---- ---- 1.25 -1.50 2.75 2075 ---- ---- 3.00A 3.00A 1.50 -2.00 3.50 2100 ---- ---- 3.50A 3.50A 2.00 -2.25 4.25 2125 ---- ---- 4.00A 4.00A 2.50 -2.75 5.25 2150 ---- 7.25B 5.00A 7.25B 3.25 -3.25 6.50 2175 ---- 9.00B 5.50A 9.00B 4.00 -4.00 8.00 2 2200 ---- 11.00B 6.50A 11.00B 5.00 -4.75 9.75 2225 ---- 13.50B 8.00A 13.50B 6.25 -5.75 12.00 2250 ---- 16.75B 9.50A 9.50A 8.00 -6.75 14.75 2 2275 ---- 20.75B 11.50A 11.50A 10.00 -8.00 18.00 2300 ---- 25.50B 14.00A 14.00A 12.50 -9.50 22.00 2325 ---- 31.50B 17.50A 17.50A 15.50 -11.25 26.75 2350 ---- 38.50B 21.00A 21.00A 19.00 -13.50 32.50 2375 ---- 45.50B 25.00A 25.00A 23.50 -15.50 39.00 2400 ---- 54.50B 30.00A 30.00A 28.75 -17.75 46.50 2 2425 ---- 65.00B 36.00A 36.00A 35.00 -20.25 55.25 2450 ---- 76.25B 61.75A 61.75A 42.25 -23.00 65.25 2475 ---- 89.00B 72.00A 72.00A 50.50 -26.00 76.50 2500 ---- 103.00B 83.50A 83.50A 60.25 -28.75 89.00 2525 102.50 118.50B 100.75A 103.25B 71.25 -31.50 2 102.75 2 2550 ---- 131.00B ---- 131.00B 83.75 -34.25 118.00 2575 ---- ---- ---- ---- 97.25 -37.00 134.25 2600 ---- ---- ---- ---- 112.00 -39.50 151.50 2625 ---- ---- ---- ---- 127.75 -41.75 169.50 2650 ---- ---- ---- ---- 144.50 -44.00 188.50 2675 ---- ---- ---- ---- 162.00 -46.25 208.25 2700 ---- ---- ---- ---- 180.75 -48.00 228.75 2725 ---- ---- ---- ---- 200.00 -50.00 250.00 2750 ---- ---- ---- ---- 220.25 -51.25 271.50 2775 ---- ---- ---- ---- 240.75 -52.75 293.50 2800 ---- ---- ---- ---- 262.25 -53.75 316.00 2825 ---- ---- ---- ---- 284.00 -55.00 339.00 2850 ---- ---- ---- ---- 306.00 -56.00 362.00 2875 ---- ---- ---- ---- 328.50 -57.00 385.50 2900 ---- ---- ---- ---- 351.50 -57.50 409.00 2925 ---- ---- ---- ---- 374.50 -58.25 432.75 2950 ---- ---- ---- ---- 398.00 -58.75 456.75 2975 ---- ---- ---- ---- 421.50 -59.25 480.75 3000 ---- ---- ---- ---- 445.25 -59.75 505.00 3025 ---- ---- ---- ---- 469.00 -60.25 529.25 3050 ---- ---- ---- ---- 493.00 -60.75 553.75 3075 ---- ---- ---- ---- 517.25 -60.75 578.00 3100 ---- ---- ---- ---- 541.50 -61.25 602.75 3125 ---- ---- ---- ---- 565.75 -61.50 627.25 3150 ---- ---- ---- ---- 590.25 -61.50 651.75 3175 ---- ---- ---- ---- 614.75 -61.75 676.50 3200 ---- ---- ---- ---- 639.25 -62.00 701.25 3225 ---- ---- ---- ---- 663.75 -62.25 726.00 3250 ---- ---- ---- ---- 688.50 -62.25 750.75 3275 ---- ---- ---- ---- 713.25 -62.25 775.50 3300 ---- ---- ---- ---- 737.75 -62.75 800.50 3325 ---- ---- ---- ---- 762.50 -62.75 825.25 3350 ---- ---- ---- ---- 787.50 -62.75 850.25 3375 ---- ---- ---- ---- 812.25 -62.75 875.00 3400 ---- ---- ---- ---- 837.00 -63.00 900.00 3425 ---- ---- ---- ---- 862.00 -63.00 925.00 3450 ---- ---- ---- ---- 886.75 -63.25 950.00 3475 ---- ---- ---- ---- 911.75 -63.00 974.75 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 -.25 .50 1675 ---- ---- ---- ---- .25 -.25 .50 1700 ---- ---- ---- ---- .50 -.25 .75 1725 ---- ---- ---- ---- .50 -.50 1.00 1750 ---- ---- ---- ---- .75 -.50 1.25 1775 ---- ---- ---- ---- .75 -.75 1.50 1800 ---- ---- ---- ---- 1.00 -.75 1.75 1825 ---- ---- ---- ---- 1.25 -1.00 2.25 1850 ---- ---- ---- ---- 1.50 -1.00 2.50 1875 ---- ---- ---- ---- 2.00 -1.00 3.00 1900 ---- ---- ---- ---- 2.25 -1.50 3.75 1925 ---- ---- ---- ---- 2.75 -1.75 4.50 1950 ---- ---- ---- ---- 3.25 -2.00 5.25 1975 ---- ---- ---- ---- 4.00 -2.25 6.25 2000 ---- ---- ---- ---- 4.75 -2.75 7.50 2025 ---- ---- ---- ---- 5.75 -3.00 8.75 2050 ---- 11.00B 10.25A 11.00B 6.75 -3.75 10.50 2075 ---- 13.00B 12.00A 13.00B 8.00 -4.25 12.25 2100 ---- 15.25B 11.00A 15.25B 9.25 -5.00 14.25 2125 ---- 18.00B 13.00A 18.00B 11.00 -5.50 16.50 2150 ---- 21.00B 15.00A 21.00B 12.75 -6.50 19.25 2175 ---- 24.50B 17.00A 24.50B 15.00 -7.25 22.25 2200 ---- 28.50B 19.50A 28.50B 17.50 -8.25 25.75 2225 ---- 33.50B 22.50A 33.50B 20.50 -9.25 29.75 2250 ---- 39.00B 26.50A 39.00B 24.00 -10.50 34.50 2275 ---- 45.00B 30.00A 45.00B 28.00 -11.75 39.75 2300 ---- 52.00B 34.50A 52.00B 32.50 -13.50 46.00 2325 ---- 59.50B 39.50A 59.50B 37.75 -15.00 52.75 2350 ---- 67.00B 45.00A 67.00B 43.75 -16.75 60.50 2375 ---- 76.50B 51.50A 51.50A 50.50 -18.25 68.75 2400 ---- 86.50B 58.50A 58.50A 58.00 -20.00 78.00 2425 ---- 97.50B 66.00A 66.00A 66.00 -22.00 88.00 2450 ---- 109.50B 74.50A 74.50A 75.00 -23.75 98.75 2475 ---- 122.00B 108.25A 108.25A 84.50 -25.75 110.25 2500 ---- 135.50B 121.25A 134.00B 94.75 -27.75 122.50 2525 ---- 150.00B 135.00A 148.00B 106.00 -29.75 135.75 2550 ---- 165.50B 149.25A 163.50B 118.25 -31.50 149.75 2575 ---- 181.75B 164.50A 179.50B 131.50 -33.50 165.00 2600 ---- 195.25B ---- 191.75B 145.75 -35.25 181.00 2625 ---- ---- ---- ---- 160.75 -37.25 198.00 2650 ---- ---- ---- ---- 176.75 -38.75 215.50 2675 ---- ---- ---- ---- 193.25 -40.50 233.75 2700 ---- ---- ---- ---- 210.25 -42.25 252.50 2725 ---- ---- ---- ---- 228.25 -43.50 271.75 2750 ---- ---- ---- ---- 246.50 -45.00 291.50 2775 ---- ---- ---- ---- 265.50 -46.25 311.75 2800 ---- ---- ---- ---- 284.75 -47.50 332.25 2825 ---- ---- ---- ---- 304.75 -48.75 353.50 2850 ---- ---- ---- ---- 325.25 -49.50 374.75 2875 ---- ---- ---- ---- 346.00 -50.75 396.75 2900 ---- ---- ---- ---- 367.25 -51.50 418.75 2925 ---- ---- ---- ---- 388.75 -52.50 441.25 2950 ---- ---- ---- ---- 410.50 -53.25 463.75 2975 ---- ---- ---- ---- 432.75 -54.00 486.75 3000 ---- ---- ---- ---- 455.00 -54.75 509.75 3025 ---- ---- ---- ---- 477.75 -55.25 533.00 3050 ---- ---- ---- ---- 500.50 -56.00 556.50 3075 ---- ---- ---- ---- 523.50 -56.50 580.00 3100 ---- ---- ---- ---- 546.75 -56.75 603.50 3125 ---- ---- ---- ---- 570.25 -57.25 627.50 3150 ---- ---- ---- ---- 593.75 -57.50 651.25 3175 ---- ---- ---- ---- 617.25 -58.00 675.25 3200 ---- ---- ---- ---- 641.00 -58.50 699.50 3225 ---- ---- ---- ---- 664.75 -58.75 723.50 3250 ---- ---- ---- ---- 688.75 -59.00 747.75 3275 ---- ---- ---- ---- 712.75 -59.50 772.25 3300 ---- ---- ---- ---- 737.00 -59.50 796.50 3325 ---- ---- ---- ---- 761.25 -59.75 821.00 3350 ---- ---- ---- ---- 785.50 -60.00 845.50 3375 ---- ---- ---- ---- 809.75 -60.25 870.00 3400 ---- ---- ---- ---- 834.00 -60.50 894.50 3425 ---- ---- ---- ---- 858.50 -60.75 919.25 3450 ---- ---- ---- ---- 883.00 -60.75 943.75 3475 ---- ---- ---- ---- 907.50 -61.00 968.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 8 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- 322.90B 298.40A 322.90B 314.70 -5.50 320.20 1500 ---- 317.80B 293.30A 317.70B 309.70 -5.50 315.20 1505 ---- 312.90B 288.40A 312.90B 304.70 -5.50 310.20 1510 ---- 307.90B 283.40A 307.90B 299.70 -5.50 305.20 1515 ---- 302.90B 278.40A 302.90B 294.70 -5.50 300.20 1520 ---- 297.90B 273.40A 297.90B 289.70 -5.50 295.20 1525 ---- 292.90B 268.30A 292.90B 284.70 -5.50 290.20 1530 ---- 287.80B 263.40A 287.80B 279.70 -5.50 285.20 1535 ---- 282.90B 258.40A 282.90B 274.70 -5.50 280.20 1540 ---- 277.90B 253.40A 277.90B 269.70 -5.50 275.20 1545 ---- 272.90B 248.40A 272.90B 264.70 -5.50 270.20 1550 ---- 267.80B 243.30A 267.70B 259.70 -5.50 265.20 1555 ---- 262.70B 238.40A 262.70B 254.70 -5.50 260.20 1560 ---- 257.70B 233.40A 257.70B 249.70 -5.50 255.20 1565 ---- 252.70B 228.30A 252.70B 244.70 -5.50 250.20 1570 ---- 247.70B 223.40A 247.70B 239.70 -5.60 245.30 1575 ---- 242.70B 218.40A 242.70B 234.70 -5.60 240.30 1580 ---- 237.70B 213.40A 237.70B 229.70 -5.60 235.30 1585 ---- 232.80B 208.40A 232.80B 224.70 -5.60 230.30 1590 ---- 227.90B 203.40A 227.90B 219.70 -5.60 225.30 1595 ---- 222.80B 198.40A 222.70B 214.70 -5.60 220.30 1600 ---- 217.80B 193.30A 217.70B 209.70 -5.60 215.30 1605 ---- 212.70B 188.30A 212.70B 204.70 -5.60 210.30 1610 ---- 207.70B 183.30A 207.70B 199.70 -5.60 205.30 1615 ---- 202.80B 178.30A 202.70B 194.70 -5.60 200.30 1620 ---- 197.70B 173.30A 197.70B 189.70 -5.60 195.30 1625 ---- 192.80B 168.30A 192.70B 184.70 -5.60 190.30 1630 ---- 187.70B 163.30A 187.70B 179.70 -5.60 185.30 1635 ---- 182.90B 158.30A 182.90B 174.70 -5.60 180.30 1640 ---- 177.90B 153.30A 177.90B 169.70 -5.60 175.30 1645 ---- 172.80B 148.30A 172.70B 164.70 -5.60 170.30 1650 ---- 167.90B 143.30A 167.90B 159.70 -5.60 165.30 1655 ---- 162.80B 138.40A 162.70B 154.70 -5.60 160.30 1660 ---- 157.90B 133.40A 157.90B 149.70 -5.60 155.30 1665 ---- 152.80B 128.40A 152.80B 144.70 -5.60 150.30 1670 ---- 147.90B 123.40A 147.90B 139.70 -5.60 145.30 1675 ---- 142.90B 117.40A 142.90B 134.70 -5.60 140.30 1680 ---- 137.90B 113.40A 137.90B 129.70 -5.60 135.30 1685 ---- 132.80B 108.40A 132.80B 124.70 -5.60 130.30 1690 ---- 127.90B 103.40A 127.90B 119.70 -5.60 125.30 1695 ---- 122.90B 98.40A 122.90B 114.70 -5.60 120.30 1700 ---- 117.90B 92.40A 117.90B 109.70 -5.60 115.30 3 1705 ---- 112.90B 88.40A 112.90B 104.70 -5.60 110.30 1710 ---- 107.90B 83.40A 107.90B 99.70 -5.60 105.30 10 1715 ---- 102.90B 78.40A 102.90B 94.70 -5.60 100.30 1720 ---- 97.90B 73.40A 97.90B 89.70 -5.60 95.30 1725 ---- 92.90B 67.50A 92.90B 84.70 -5.60 90.30 1730 ---- 87.90B 63.30A 87.90B 79.70 -5.60 85.30 1 1735 ---- 82.80B 58.30A 82.80B 74.70 -5.60 80.30 1740 ---- 78.00B 53.40A 78.00B 69.70 -5.60 75.30 12 1745 ---- 73.00B 48.40A 72.90B 64.70 -5.70 70.40 2 1750 ---- 68.00B 42.70A 68.00B 59.70 -5.70 65.40 3 1755 ---- 63.00B 38.60A 63.00B 54.70 -5.80 60.50 6 1760 ---- 58.20B 33.10A 58.20B 49.70 -5.90 55.60 30 1765 ---- 53.20B 28.50A 53.10B 44.70 -6.00 50.70 11 1770 29.10 48.10B 24.00A 43.00B 39.70 -6.10 4 45.80 1 1775 26.30 43.40B 19.70A 27.20A 34.80 -6.30 3 41.10 3 517 1780 ---- 38.70B 15.90A 38.70B 29.90 -6.50 1 36.40 8 1785 17.90 34.10B 12.40A 28.20B 25.10 -6.70 5 31.80 11 49 1790 ---- 29.70B 9.20A 29.70B 20.50 -6.90 27.40 20 1795 8.80 25.50B 6.60A 6.60A 16.20 -7.10 2 23.30 1 1800 7.00 21.40B 4.50A 14.90B 12.30 -7.10 111 19.40 23 34 1805 16.20 17.50B 3.00A 11.00B 8.90 -7.00 22 15.90 6 25 1810 11.80 14.40B 1.90A 5.30A 6.20 -6.60 69 12.80 301 307 1815 9.10 11.70B 1.30A 4.70B 4.20 -5.80 87 10.00 4 32 1820 6.50 9.20B .90A 3.40B 2.70 -5.00 43 7.70 51 34 1825 4.90 7.00B .60 2.00B 1.70 -4.20 210 5.90 21 26 1830 4.80 5.30B .40 .90B 1.10 -3.30 295 4.40 166 160 1835 3.80 4.30 .30A .50 .70 -2.60 129 3.30 617 515 1840 2.00 3.00B .30 .40B .40 -2.00 13 2.40 2 12 1845 2.30 2.30 .20 .30 .30 -1.50 188 1.80 110 105 1850 1.10 1.70B .20A .20A .20 -1.10 1 1.30 19 30 1855 1.30 1.30 .10 .10 .10 -.90 18 1.00 1860 ---- .80B .10A .80B .10 -.60 .70 1 1865 ---- .60B .10A .60B .10 -.40 .50 1870 .10 .10 .10 .10 .10 -.30 2 .40 1875 ---- ---- .10A .10A .10 -.20 .30 1880 ---- ---- .10A .10A .10 -.10 .20 100 100 1885 ---- ---- .10A .10A .10 -.10 .20 1890 ---- ---- ---- ---- .10 UNCH .10 62 60 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 1995 ---- ---- ---- .10A .10 ---- ---- 2000 ---- ---- ---- .10A .10 ---- ---- 2005 ---- ---- ---- .10A .10 ---- ---- 2010 ---- ---- ---- .10A .10 ---- ---- 2015 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1203 1496 2187 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 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 5 1680 ---- ---- ---- ---- .10 UNCH .10 20 30 1685 ---- ---- ---- ---- .10 UNCH .10 1 2 1690 ---- ---- ---- ---- .10 UNCH .10 3 1695 ---- ---- ---- ---- .10 UNCH .10 3 1700 ---- ---- ---- ---- .10 UNCH .10 12 1705 ---- ---- ---- ---- .10 UNCH .10 5 5 1710 ---- ---- ---- ---- .10 UNCH .10 1 1715 ---- ---- ---- ---- .10 UNCH .10 4 15 1720 ---- ---- ---- ---- .10 UNCH .10 39 303 1725 ---- ---- ---- ---- .10 UNCH .10 12 60 1730 ---- ---- ---- ---- .10 UNCH .10 8 1735 ---- ---- ---- ---- .10 UNCH .10 300 1740 ---- ---- .10A .10A .10 -.10 .20 4 10 1745 .30 .30 .10A .10A .10 -.10 1 .20 1 17 1750 ---- ---- .10A .10A .10 -.10 5 .20 11 24 1755 ---- ---- .10A .10A .10 -.20 .30 300 330 1760 ---- .50B .10A .50B .10 -.30 .40 2 20 1765 .50 .80B .20 .20 .10 -.40 2 .50 3 21 1770 1.40 1.40 .20A .20A .10 -.60 23 .70 108 33 1775 1.70 2.00B .20A .20A .20 -.70 56 .90 1 11 1780 2.50 3.10B .30 .30 .30 -.90 45 1.20 1 9 1785 2.00 4.70B .40A .40A .50 -1.10 45 1.60 2 2 1790 4.10 6.70B .70A .70A .90 -1.40 22 2.30 7 5 1795 5.80 9.10B 1.00 1.10 1.60 -1.50 35 3.10 13 12 1800 4.30 12.10B 1.70A 1.70A 2.70 -1.50 25 4.20 7 5 1805 6.90 15.70B 2.80 3.20B 4.30 -1.40 21 5.70 1 1 1810 8.00 19.70B 4.70A 4.90A 6.60 -1.00 24 7.60 12 12 1815 ---- 24.00B 7.20A 7.20A 9.60 -.20 8 9.80 1 1 1820 11.60 28.50B 10.40A 28.50B 13.10 +.60 7 12.50 5 5 1825 ---- 33.10B 14.00A 14.00A 17.10 +1.40 15.70 2 1 1830 ---- 37.70B 17.70A 17.70A 21.50 +2.30 19.20 1835 ---- 42.40B 21.30A 21.30A 26.10 +3.00 23.10 1840 ---- 47.00B 25.20A 25.20A 30.80 +3.60 27.20 1845 ---- 52.00B 29.60A 29.60A 35.70 +4.10 31.60 1850 ---- 57.70B 33.80A 33.80A 40.60 +4.50 36.10 1855 ---- 61.80B 38.40A 38.40A 45.50 +4.80 40.70 1860 ---- 66.80B 43.20A 43.20A 50.50 +5.00 45.50 1865 ---- 71.80B 47.90A 47.90A 55.50 +5.20 50.30 1870 ---- 76.70B 52.60A 52.60A 60.50 +5.30 55.20 1875 ---- 82.60B 57.50A 57.50A 65.50 +5.40 60.10 1880 ---- 86.70B 62.60A 62.60A 70.50 +5.50 65.00 1885 ---- 91.70B 67.30A 67.30A 75.50 +5.60 69.90 1890 ---- 96.70B 72.40A 72.40A 80.50 +5.60 74.90 1895 ---- 101.70B 77.40A 77.40A 85.50 +5.60 79.90 1900 ---- 106.70B 82.30A 82.30A 90.50 +5.60 84.90 1905 ---- 111.70B 87.40A 87.40A 95.50 +5.60 89.90 1910 ---- 116.70B 92.20A 92.20A 100.50 +5.60 94.90 1915 ---- 121.70B 97.40A 97.40A 105.50 +5.60 99.90 1920 ---- 126.70B 102.40A 102.40A 110.50 +5.60 104.90 1925 ---- 131.70B 107.20A 107.20A 115.50 +5.60 109.90 1930 ---- 136.70B 112.40A 112.40A 120.50 +5.60 114.90 1935 ---- 141.70B 117.30A 117.30A 125.50 +5.60 119.90 1940 ---- 146.70B 122.30A 122.30A 130.50 +5.60 124.90 1945 ---- 151.70B 127.30A 127.30A 135.50 +5.60 129.90 1950 ---- 156.70B 132.50A 132.50A 140.50 +5.60 134.90 1955 ---- 161.70B 137.20A 137.20A 145.50 +5.60 139.90 1960 ---- 166.70B 142.30A 142.30A 150.50 +5.60 144.90 1965 ---- 171.70B 147.20A 147.20A 155.50 +5.60 149.90 1970 ---- 176.70B 152.20A 152.20A 160.50 +5.60 154.90 1975 ---- 181.70B 157.30A 157.30A 165.50 +5.60 159.90 1980 ---- 186.70B 162.30A 162.30A 170.50 +5.60 164.90 1985 ---- 191.70B 167.20A 167.20A 175.50 +5.60 169.90 1990 ---- 196.70B 172.20A 172.20A 180.50 +5.60 174.90 1995 ---- ---- ---- 179.60A 185.50 ---- ---- 2000 ---- ---- ---- 184.60A 190.50 ---- ---- 2005 ---- ---- ---- 189.60A 195.50 ---- ---- 2010 ---- ---- ---- 194.60A 200.50 ---- ---- 2015 ---- ---- ---- 199.60A 205.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 319 562 1390 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- 287.50B 263.40A 287.40B 279.60 -5.60 285.20 1535 ---- 282.60B 258.40A 282.60B 274.60 -5.60 280.20 1540 ---- 277.80B 253.40A 277.70B 269.60 -5.60 275.20 1545 ---- 272.80B 248.30A 272.70B 264.60 -5.60 270.20 1550 ---- 267.80B 243.30A 267.70B 259.60 -5.60 265.20 1555 ---- 262.70B 238.30A 262.70B 254.60 -5.60 260.20 1560 ---- 257.70B 233.30A 257.70B 249.60 -5.60 255.20 1565 ---- 252.80B 228.30A 252.70B 244.60 -5.60 250.20 1570 ---- 247.80B 223.30A 247.70B 239.60 -5.60 245.20 1575 ---- 242.80B 218.30A 242.70B 234.60 -5.60 240.20 1580 ---- 237.80B 213.30A 237.70B 229.60 -5.60 235.20 1585 ---- 232.80B 208.40A 232.70B 224.60 -5.60 230.20 1590 ---- 227.80B 203.30A 227.70B 219.60 -5.60 225.20 1595 ---- 222.80B 198.30A 222.70B 214.60 -5.60 220.20 1600 ---- 217.60B 193.30A 217.50B 209.60 -5.60 215.20 1605 ---- 212.80B 188.40A 212.70B 204.60 -5.60 210.20 1610 ---- 207.80B 183.40A 207.70B 199.60 -5.60 205.20 1615 ---- 202.80B 178.40A 202.70B 194.60 -5.60 200.20 1620 ---- 197.80B 173.40A 197.70B 189.70 -5.50 195.20 1625 ---- 192.80B 168.40A 192.70B 184.70 -5.50 190.20 1630 ---- 187.80B 163.40A 187.60B 179.70 -5.50 185.20 1635 ---- 182.80B 158.40A 182.60B 174.70 -5.50 180.20 1640 ---- 177.80B 153.40A 177.60B 169.70 -5.50 175.20 1645 ---- 172.80B 148.40A 172.70B 164.70 -5.50 170.20 1650 ---- 167.80B 142.40A 167.70B 159.70 -5.50 165.20 1655 ---- 162.80B 138.40A 162.70B 154.70 -5.60 160.30 1660 ---- 157.80B 133.40A 157.70B 149.70 -5.60 155.30 1665 ---- 152.80B 128.40A 152.70B 144.70 -5.60 150.30 1670 ---- 147.80B 123.40A 147.70B 139.70 -5.60 145.30 1675 ---- 142.80B 117.40A 142.70B 134.70 -5.60 140.30 1680 ---- 137.80B 113.40A 137.70B 129.70 -5.60 135.30 1685 ---- 132.80B 108.40A 132.70B 124.70 -5.60 130.30 1690 ---- 127.80B 103.40A 127.80B 119.70 -5.60 125.30 1695 ---- 122.90B 98.40A 122.90B 114.70 -5.60 120.30 1700 ---- 117.80B 92.40A 117.70B 109.70 -5.60 115.30 1705 ---- 112.80B 88.40A 112.70B 104.70 -5.60 110.30 1710 ---- 107.80B 83.40A 107.70B 99.70 -5.60 105.30 1715 ---- 102.60B 78.40A 102.50B 94.70 -5.60 100.30 1720 ---- 97.90B 73.40A 97.80B 89.70 -5.60 95.30 1725 ---- 92.90B 67.60A 92.80B 84.70 -5.60 90.30 1730 ---- 88.00B 63.50A 88.00B 79.70 -5.60 85.30 1735 ---- 83.00B 58.60A 83.00B 74.70 -5.60 80.30 1740 ---- 78.00B 53.80A 77.90B 69.70 -5.70 75.40 1745 ---- 73.20B 48.10A 73.10B 64.70 -5.80 70.50 1750 ---- 68.20B 43.40A 68.20B 59.70 -5.90 65.60 1755 ---- 63.40B 38.70A 63.40B 54.80 -5.90 60.70 1760 ---- 58.50B 34.30A 58.50B 49.90 -6.00 55.90 1765 ---- 53.80B 29.90A 53.80B 45.00 -6.20 51.20 1 1770 ---- 49.00B 25.80A 49.00B 40.20 -6.30 46.50 7 1775 37.30 44.30B 21.90A 38.10B 35.50 -6.40 2 41.90 4 23 1780 ---- 39.80B 18.30A 39.80B 31.00 -6.50 4 37.50 7 1785 ---- 35.50B 15.10A 35.50B 26.60 -6.60 33.20 1 14 1790 ---- 31.20B 12.20A 31.20B 22.50 -6.60 29.10 1 200 1795 24.20 26.80B 9.60A 20.60B 18.70 -6.50 7 25.20 25 20 1800 22.10 23.20B 7.60A 21.70B 15.30 -6.30 9 21.60 41 1805 8.50 19.70B 5.90A 11.90A 12.30 -5.90 9 18.20 3 9 1810 4.90 16.80B 4.40A 11.30B 9.60 -5.60 2 15.20 48 64 1815 12.20 14.10B 3.30A 12.90B 7.40 -5.20 10 12.60 21 1820 9.30 11.60B 2.50A 6.70B 5.60 -4.60 6 10.20 4 4 1825 8.20 9.40B 1.80A 5.00B 4.20 -4.10 509 8.30 6 18 1830 1.80 7.60B 1.40A 3.40B 3.10 -3.50 4 6.60 10 9 1835 1.30 6.00B 1.10A 1.10A 2.20 -3.00 2 5.20 48 52 1840 3.30 4.80B .80A 1.90 1.60 -2.50 12 4.10 10 1845 ---- 3.70B .60A 3.70B 1.20 -2.00 3.20 6 1850 ---- 2.90B .50A 2.90B .90 -1.60 1 2.50 1855 ---- 2.20B .40A 2.20B .60 -1.30 1.90 1 10 1860 ---- 1.70B .40A 1.70B .50 -1.00 1.50 6 1865 ---- 1.30B .30A 1.30B .40 -.80 1.20 1870 ---- 1.00B .30A 1.00B .30 -.60 .90 34 1875 ---- .80B .20A .80B .20 -.50 .70 1880 ---- ---- .20A .20A .10 -.50 .60 1 1885 ---- ---- .10A .10A .10 -.40 .50 1890 ---- ---- .10A .10A .10 -.30 .40 1895 ---- ---- .10A .10A .10 -.20 .30 1900 ---- ---- .10A .10A .10 -.10 .20 5 5 1905 ---- ---- .10A .10A .10 -.10 .20 200 200 1910 ---- ---- .10A .10A .10 -.10 .20 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 1995 ---- ---- ---- .10A .10 ---- ---- 2000 ---- ---- ---- .10A .10 ---- ---- 2005 ---- ---- ---- .10A .10 ---- ---- 2010 ---- ---- ---- .10A .10 ---- ---- 2015 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 577 356 766 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 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 3 1665 ---- ---- ---- ---- .10 UNCH .10 2 1670 ---- ---- ---- ---- .10 UNCH .10 1 2 1675 ---- ---- ---- ---- .10 UNCH .10 5 1680 ---- ---- ---- ---- .10 UNCH .10 5 1685 ---- ---- ---- ---- .10 UNCH .10 5 1690 ---- ---- ---- ---- .10 UNCH .10 1 1695 ---- ---- ---- ---- .10 UNCH .10 1 1700 ---- ---- ---- ---- .10 UNCH .10 32 33 1705 ---- ---- ---- ---- .10 UNCH 2 .10 99 98 1710 ---- ---- ---- ---- .10 UNCH .10 3 1715 ---- ---- ---- ---- .10 UNCH .10 15 1720 .10 .10 .10 .10 .10 UNCH 3 .10 14 1725 ---- ---- ---- ---- .10 UNCH .10 546 557 1730 ---- .20B ---- .20B .10 UNCH 4 .10 6 1735 ---- .30B ---- .30B .10 -.10 .20 2 1740 ---- .40B ---- .40B .10 -.10 .20 225 201 1745 ---- .60B .20A .60B .10 -.20 1 .30 96 121 1750 .50 .80B .20A .20A .10 -.30 22 .40 13 15 1755 1.30 1.30 .30A .30A .20 -.40 3 .60 14 27 1760 ---- 1.70B .30A 1.70B .30 -.40 .70 5 1765 1.80 2.30B .40A 1.70B .40 -.60 500 1.00 12 1770 1.50 3.20B .60A 2.20B .70 -.60 33 1.30 54 1775 .90 4.30B .80A .80A 1.00 -.80 2 1.80 2 13 1780 3.90 5.70B 1.20 1.20 1.40 -.90 7 2.30 3 1785 2.00 7.50B 1.70A 2.20B 2.00 -1.00 5 3.00 1790 7.20 9.60B 2.40A 2.40A 2.90 -1.00 10 3.90 1 1 1795 ---- 12.10B 3.30A 3.30A 4.10 -.90 5.00 1800 6.80 14.90B 4.50 4.80B 5.70 -.70 6 6.40 1 1 1805 9.30 18.20B 6.20A 6.20A 7.70 -.30 5 8.00 3 3 1810 10.80 21.80B 8.30A 8.30A 10.00 UNCH 7 10.00 8 8 1815 12.70 25.80B 10.70A 25.80B 12.80 +.40 1 12.40 8 8 1820 ---- 30.00B 13.60A 13.60A 16.00 +1.00 15.00 1825 ---- 34.30B 16.60A 16.60A 19.60 +1.50 18.10 1830 ---- 38.90B 19.80A 19.80A 23.50 +2.10 21.40 1835 ---- 43.50B 23.50A 23.50A 27.60 +2.60 25.00 1840 ---- 48.30B 27.40A 27.40A 32.00 +3.10 28.90 1845 ---- 52.80B 31.00A 31.00A 36.60 +3.60 33.00 1850 ---- 57.90B 35.10A 35.10A 41.30 +4.00 37.30 1855 ---- 62.10B 39.40A 39.40A 46.00 +4.30 41.70 1860 ---- 67.10B 43.90A 43.90A 50.90 +4.60 46.30 1865 ---- 72.00B 48.60A 48.60A 55.70 +4.70 51.00 1870 ---- 77.00B 53.30A 53.30A 60.60 +4.90 55.70 1875 ---- 82.70B 58.00A 58.00A 65.60 +5.10 60.50 1880 ---- 86.80B 62.90A 62.90A 70.50 +5.20 65.30 1885 ---- 91.80B 67.70A 67.70A 75.50 +5.30 70.20 1890 ---- 96.80B 72.60A 72.60A 80.50 +5.40 75.10 1895 ---- 101.80B 77.50A 77.50A 85.50 +5.40 80.10 1900 ---- 107.60B 82.60A 82.60A 90.50 +5.50 85.00 1905 ---- 111.80B 87.40A 87.40A 95.50 +5.50 90.00 1910 ---- 116.70B 92.40A 92.40A 100.50 +5.60 94.90 1915 ---- 121.70B 97.30A 97.30A 105.50 +5.60 99.90 1920 ---- 126.70B 102.40A 102.40A 110.50 +5.60 104.90 1925 ---- 132.60B 107.40A 107.40A 115.50 +5.60 109.90 1930 ---- 136.70B 112.30A 112.30A 120.50 +5.60 114.90 1935 ---- 141.70B 117.40A 117.40A 125.50 +5.60 119.90 1940 ---- 146.70B 122.60A 122.60A 130.50 +5.60 124.90 1945 ---- 151.70B 127.40A 127.40A 135.50 +5.60 129.90 1950 ---- 156.70B 132.30A 132.30A 140.50 +5.60 134.90 1955 ---- 161.70B 137.20A 137.20A 145.50 +5.60 139.90 1960 ---- 166.70B 142.40A 142.40A 150.50 +5.60 144.90 1965 ---- 171.70B 147.30A 147.30A 155.50 +5.60 149.90 1970 ---- 176.70B 152.30A 152.30A 160.50 +5.60 154.90 1975 ---- 181.70B 157.30A 157.30A 165.50 +5.60 159.90 1980 ---- 186.70B 162.30A 162.30A 170.50 +5.70 164.80 1985 ---- 191.70B 167.30A 167.30A 175.50 +5.70 169.80 1990 ---- 196.70B 172.30A 172.30A 180.50 +5.70 174.80 1995 ---- ---- ---- 179.50A 185.50 ---- ---- 2000 ---- ---- ---- 184.50A 190.50 ---- ---- 2005 ---- ---- ---- 191.10A 195.40 ---- ---- 2010 ---- ---- ---- 196.10A 200.40 ---- ---- 2015 ---- ---- ---- 201.10A 205.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 611 1049 1384 G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 262.80B 238.30A 262.70B 254.60 -5.60 260.20 1560 ---- 257.90B 233.40A 257.90B 249.60 -5.60 255.20 1565 ---- 252.80B 228.40A 252.70B 244.60 -5.60 250.20 1570 ---- 247.80B 223.40A 247.70B 239.60 -5.60 245.20 1575 ---- 242.70B 218.40A 242.60B 234.60 -5.60 240.20 1580 ---- 237.80B 213.40A 237.70B 229.60 -5.60 235.20 1585 ---- 232.70B 208.40A 232.60B 224.60 -5.60 230.20 1590 ---- 227.80B 203.40A 227.70B 219.60 -5.60 225.20 1595 ---- 222.80B 198.40A 222.70B 214.60 -5.60 220.20 1600 ---- 217.80B 193.40A 217.60B 209.60 -5.60 215.20 1605 ---- 212.80B 188.40A 212.70B 204.60 -5.60 210.20 1610 ---- 207.80B 183.40A 207.70B 199.60 -5.60 205.20 1615 ---- 202.80B 178.40A 202.70B 194.60 -5.60 200.20 1620 ---- 197.80B 173.40A 197.70B 189.60 -5.60 195.20 1625 ---- 192.80B 167.40A 192.70B 184.60 -5.60 190.20 1630 ---- 187.80B 163.40A 187.70B 179.60 -5.60 185.20 1635 ---- 182.80B 158.40A 182.70B 174.60 -5.60 180.20 1640 ---- 177.80B 153.40A 177.70B 169.60 -5.60 175.20 1645 ---- 172.80B 148.40A 172.70B 164.60 -5.60 170.20 1650 ---- 167.60B 142.40A 167.50B 159.60 -5.60 165.20 1655 ---- 162.80B 138.40A 162.70B 154.60 -5.60 160.20 1660 ---- 157.80B 133.40A 157.70B 149.60 -5.60 155.20 1665 ---- 152.80B 128.40A 152.70B 144.60 -5.60 150.20 1670 ---- 147.80B 123.40A 147.70B 139.60 -5.60 145.20 1675 ---- 142.80B 117.50A 142.70B 134.60 -5.60 140.20 1680 ---- 137.80B 113.40A 137.70B 129.60 -5.60 135.20 1685 ---- 132.80B 108.30A 132.60B 124.60 -5.60 130.20 1690 ---- 127.80B 103.40A 127.80B 119.60 -5.60 125.20 1695 ---- 122.90B 98.40A 122.80B 114.60 -5.60 120.20 1700 ---- 117.90B 92.60A 117.80B 109.60 -5.70 115.30 1705 ---- 113.00B 88.50A 113.00B 104.60 -5.70 110.30 1710 ---- 108.10B 83.50A 108.10B 99.60 -5.80 105.40 1715 ---- 103.20B 78.70A 103.20B 94.70 -5.70 100.40 1720 ---- 98.10B 73.70A 98.10B 89.70 -5.80 95.50 1725 ---- 93.20B 68.10A 93.10B 84.70 -5.80 90.50 1730 ---- 88.40B 63.30A 88.40B 79.70 -5.90 85.60 1735 ---- 83.40B 58.50A 83.40B 74.80 -5.90 80.70 1740 ---- 78.60B 53.90A 78.60B 69.90 -6.00 75.90 1745 ---- 73.60B 49.30A 73.60B 65.00 -6.10 71.10 1750 ---- 68.90B 44.80A 68.80B 60.20 -6.10 66.30 2 1755 ---- 64.10B 40.40A 64.10B 55.40 -6.20 61.60 1760 ---- 59.40B 36.20A 59.40B 50.70 -6.20 56.90 101 1765 ---- 54.80B 32.20A 54.70B 46.10 -6.20 52.30 1770 ---- 50.00B 28.40A 50.00B 41.60 -6.30 47.90 1775 ---- 45.90B 24.80A 45.80B 37.30 -6.20 43.50 15 1780 ---- 41.60B 21.50A 41.50B 33.20 -6.10 12 39.30 7 1785 ---- 37.20B 18.50A 37.10B 29.20 -6.10 10 35.30 2 5 1790 ---- 33.40B 15.50A 33.30B 25.60 -5.80 31.40 2 1795 ---- 29.50B 13.00A 29.50B 22.10 -5.70 2 27.80 1 2 1800 12.90 26.10B 10.80A 11.30A 19.00 -5.40 2 24.40 1 200 1805 ---- 23.00B 9.00A 22.90B 16.10 -5.20 10 21.30 2 16 1810 9.10 20.10B 7.40A 15.20B 13.50 -4.90 10 18.40 16 1815 8.00 17.20B 6.00A 12.70B 11.20 -4.60 12 15.80 1820 ---- 14.90B 4.90A 14.90B 9.30 -4.10 13.40 1 1 1825 5.10 12.60B 4.00A 5.60A 7.60 -3.80 2 11.40 2 2 1830 ---- 10.60B 3.20A 10.60B 6.10 -3.50 66 9.60 1 1 1835 ---- 8.90B 2.60A 8.90B 4.90 -3.10 8.00 4 1840 ---- 7.50B 2.10A 7.50B 4.00 -2.60 2 6.60 1845 2.80 6.20B 1.70A 3.50B 3.20 -2.30 5 5.50 5 1850 2.60 5.10B 1.40A 2.40A 2.50 -2.00 73 4.50 1 12 1855 ---- 4.20B 1.20A 4.20B 2.00 -1.70 3.70 12 12 1860 ---- 3.40B 1.00A 3.40B 1.60 -1.50 3.10 75 75 1865 ---- 2.80B .80A 2.80B 1.30 -1.20 2.50 1870 ---- 2.30B .70A 2.30B 1.10 -1.00 1 2.10 1 2 1875 ---- 1.90B .60A 1.90B .90 -.80 10 1.70 1 1880 ---- 1.60B .50A 1.60B .70 -.70 1.40 1885 ---- 1.30B .40A 1.30B .60 -.60 1.20 1890 1.00 1.00 .40A .40A .50 -.50 5 1.00 75 95 1895 ---- ---- .30A .30A .40 -.50 .90 1900 .40 .40 .30A .40 .30 -.40 250 .70 1905 ---- ---- .30A .30A .30 -.30 .60 1910 ---- ---- .20A .20A .20 -.40 .60 1915 ---- ---- .20A .20A .20 -.30 .50 1920 ---- ---- .20A .20A .20 -.20 .40 20 20 1925 ---- ---- .20A .20A .10 -.30 .40 1930 ---- ---- .20A .20A .10 -.20 .30 1935 ---- ---- .20A .20A .10 -.20 .30 1 1940 ---- ---- .20A .20A .10 -.20 .30 2 1945 ---- ---- ---- ---- .10 -.10 .20 1950 ---- ---- ---- ---- .10 -.10 .20 1955 ---- ---- ---- ---- .10 -.10 .20 1960 ---- ---- ---- ---- .10 -.10 .20 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 28 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 13 1995 ---- ---- ---- .10A .10 ---- ---- 2000 ---- ---- ---- .10A .10 ---- ---- 2005 ---- ---- ---- .10A .10 ---- ---- 2010 ---- ---- ---- .10A .10 ---- ---- 2015 ---- ---- ---- .10A .10 ---- ---- G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- ---- ---- ---- 254.60 -5.60 260.20 1560 ---- ---- ---- ---- 249.60 -5.60 255.20 1565 ---- ---- ---- ---- 244.60 -5.60 250.20 1570 ---- ---- ---- ---- 239.60 -5.60 245.20 1575 ---- 241.70B 217.60A 217.60A 234.60 -5.70 240.30 1580 ---- ---- ---- ---- 229.70 -5.60 235.30 1585 ---- ---- ---- ---- 224.70 -5.60 230.30 1590 ---- ---- ---- ---- 219.70 -5.60 225.30 1595 ---- ---- ---- ---- 214.70 -5.70 220.40 1600 ---- 216.90B 192.80A 192.80A 209.80 -5.60 215.40 1605 ---- ---- ---- ---- 204.80 -5.70 210.50 1610 ---- ---- ---- ---- 199.90 -5.60 205.50 1615 ---- ---- ---- ---- 194.90 -5.70 200.60 1620 ---- ---- ---- ---- 190.00 -5.60 195.60 1625 ---- 192.10B 168.30A 168.30A 185.00 -5.70 190.70 1630 ---- ---- ---- ---- 180.10 -5.70 185.80 1635 ---- ---- ---- ---- 175.20 -5.70 180.90 1640 ---- ---- ---- ---- 170.30 -5.70 176.00 1645 ---- ---- ---- ---- 165.40 -5.70 171.10 1650 ---- 167.60B 143.90A 143.90A 160.50 -5.70 166.20 1655 ---- ---- ---- ---- 155.60 -5.70 161.30 1660 ---- ---- ---- ---- 150.80 -5.70 156.50 1665 ---- ---- ---- ---- 146.00 -5.70 151.70 1670 ---- ---- ---- ---- 141.20 -5.60 146.80 1675 ---- 143.40B 120.30A 120.30A 136.40 -5.70 142.10 1680 ---- ---- ---- ---- 131.70 -5.60 137.30 1685 ---- ---- ---- ---- 127.00 -5.60 132.60 1690 ---- ---- 106.40A 106.40A 122.30 -5.60 127.90 1695 ---- ---- 101.80A 101.80A 117.60 -5.60 123.20 1700 ---- 119.80B 97.30A 97.30A 113.00 -5.60 118.60 1705 ---- ---- 92.90A 92.90A 108.40 -5.60 114.00 1710 ---- 110.70B 88.60A 88.60A 103.80 -5.60 109.40 1715 ---- 106.10B 84.30A 84.30A 99.30 -5.60 104.90 1720 ---- 101.60B 80.10A 80.10A 94.90 -5.50 100.40 1725 ---- 97.20B 76.00A 76.00A 90.50 -5.50 96.00 1730 ---- 92.80B 71.90A 71.90A 86.20 -5.50 91.70 1735 ---- 88.50B 68.00A 68.00A 82.00 -5.40 87.40 1740 ---- 84.30B 64.10A 64.10A 77.80 -5.40 83.20 1745 ---- 80.10B 60.40A 60.40A 73.80 -5.30 79.10 1750 ---- 76.00B 56.80A 56.80A 69.80 -5.20 75.00 1755 ---- 72.00B 53.30A 53.30A 65.90 -5.20 71.10 1760 ---- 68.10B 49.90A 49.90A 62.20 -5.00 67.20 6 1765 ---- 64.30B 46.70A 46.70A 58.50 -5.00 63.50 1770 ---- 60.60B 43.50A 43.50A 54.90 -5.00 8 59.90 8 8 1775 ---- 57.10B 40.50A 40.50A 51.50 -4.80 56.30 1 1 1780 ---- 53.60B 37.70A 37.70A 48.10 -4.80 52.90 1785 ---- 50.20B 35.00A 35.00A 44.90 -4.70 49.60 1790 ---- 47.00B 32.40A 32.40A 41.90 -4.60 8 46.50 1 1 1795 ---- 43.90B 30.00A 30.00A 39.00 -4.40 43.40 1800 ---- 42.10B 27.70A 27.70A 36.20 -4.30 40.50 1805 ---- 39.30B 25.50A 25.50A 33.60 -4.10 37.70 1810 ---- 36.60B 23.50A 35.60B 31.10 -4.00 35.10 1815 ---- 34.00B 21.60A 33.60B 28.70 -3.80 2 32.50 2 2 1820 ---- 31.60B 19.90A 31.60B 26.50 -3.70 2 30.20 1 2 1825 ---- 29.30B 18.20A 28.80B 24.50 -3.40 3 27.90 12 11 1830 ---- 27.10B 16.70A 26.90B 22.60 -3.20 25.80 1835 ---- 25.10B 15.30A 25.00B 20.80 -3.00 23.80 26 26 1840 ---- 23.10B 14.00A 23.10B 19.10 -2.80 6 21.90 4 4 1845 ---- 21.30B 12.80A 21.20B 17.50 -2.70 20.20 2 2 1850 13.20 19.70B 11.70A 12.30A 16.10 -2.40 15 18.50 8 9 1855 ---- 18.10B 10.70A 18.10B 14.70 -2.30 17.00 1 1 1860 ---- 16.60B 9.80A 16.60B 13.50 -2.10 2 15.60 2 2 1865 ---- 15.30B 8.90A 15.20B 12.30 -2.10 5 14.40 1 1870 12.80 14.00B 8.10A 8.10A 11.30 -1.90 1 13.20 3 3 1875 ---- 12.90B 7.40A 12.80B 10.30 -1.80 12.10 6 6 1880 ---- 11.80B 6.70A 11.60B 9.40 -1.60 11.00 1885 ---- 10.80B 6.10A 10.30B 8.60 -1.50 10.10 26 25 1890 8.10 9.90B 5.60A 8.10 7.80 -1.50 1 9.30 2 2 1895 ---- 9.00B 5.10A 9.00B 7.10 -1.40 8.50 1 1 1900 ---- 8.20B 4.60A 8.20B 6.50 -1.30 7.80 8 6 1905 ---- 7.50B 4.20A 7.40B 5.90 -1.20 1 7.10 1910 ---- 6.90B 3.90A 6.80B 5.30 -1.20 6.50 1915 ---- 6.30B 3.50A 6.30B 4.90 -1.00 5.90 1920 ---- 5.70B 3.20A 5.70B 4.40 -1.00 5.40 1925 ---- 5.20B 3.00A 5.20B 4.00 -1.00 5.00 5 5 1930 ---- 4.80B 2.70A 4.80B 3.60 -.90 4.50 7 7 1935 ---- 4.30B 2.50A 4.30B 3.30 -.80 4.10 1940 ---- 4.00B 2.30A 4.00B 3.00 -.80 3.80 1945 ---- 3.60B 2.10A 3.60B 2.70 -.80 3.50 1950 ---- 3.30B 1.90A 3.30B 2.50 -.70 3.20 7 7 1955 ---- 3.00B 1.80A 1.80A 2.20 -.70 2.90 2 1960 ---- 2.80B 1.60A 2.70B 2.00 -.60 2.60 1965 ---- 2.50B 1.50A 1.50A 1.80 -.60 2.40 1970 ---- ---- ---- 1.40A 1.70 ---- ---- 1975 ---- ---- ---- 1.30A 1.50 ---- ---- 1980 ---- ---- ---- 1.20A 1.40 ---- ---- 1985 ---- ---- ---- 1.20A 1.20 ---- ---- 1990 ---- ---- ---- 1.10A 1.10 ---- ---- 1995 ---- ---- ---- 1.00A 1.00 ---- ---- 2000 ---- ---- ---- 1.00A .90 ---- ---- 2005 ---- ---- ---- .90A .80 ---- ---- 2010 ---- ---- ---- .90A .80 ---- ---- 2015 ---- ---- ---- .80A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 526 333 774 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 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 3 1630 ---- ---- ---- ---- .10 UNCH 1 .10 1 4 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 2 1675 ---- ---- ---- ---- .10 UNCH .10 793 1680 ---- ---- ---- ---- .10 UNCH .10 2 1685 ---- ---- ---- ---- .10 UNCH .10 66 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 250 1700 ---- ---- ---- ---- .10 UNCH .10 3 1705 .30 .30 .10A .10A .10 -.10 4 .20 21 1710 ---- .30B .10A .30B .10 -.10 .20 4 5 1715 ---- ---- .20A .20A .10 -.20 .30 5 1720 ---- .40B .20A .40B .10 -.20 .30 4 8 1725 ---- .60B .20A .60B .10 -.30 .40 15 1730 ---- .80B .30A .80B .20 -.30 4 .50 3 205 1735 ---- 1.00B .30A 1.00B .30 -.30 .60 1740 ---- 1.30B .40A 1.30B .40 -.40 .80 10 13 1745 .40 1.70B .40 .40 .50 -.40 8 .90 1 1750 ---- 2.20B .60A 2.20B .60 -.50 217 1.10 1 4 1755 1.40 2.80 .80 .80 .80 -.60 218 1.40 5 1760 1.00 3.60B 1.00 1.00 1.10 -.70 27 1.80 101 1765 2.30 4.50B 1.40A 1.40A 1.50 -.70 2 2.20 221 203 1770 4.00 5.70B 1.80A 1.80A 2.10 -.60 9 2.70 84 64 1775 5.90 7.10B 2.40A 2.40A 2.70 -.60 15 3.30 10 26 1780 ---- 8.80B 3.20A 3.20A 3.60 -.50 4.10 1785 8.40 10.70B 4.10A 4.10A 4.70 -.40 3 5.10 19 14 1790 9.80 13.00B 5.20A 5.20A 6.00 -.20 32 6.20 12 10 1795 ---- 15.50B 6.50A 6.50A 7.50 -.10 7.60 1800 ---- 18.30B 8.10A 8.10A 9.40 +.20 9.20 9 9 1805 ---- 21.40B 10.00A 10.00A 11.50 +.40 11.10 7 5 1810 14.50 24.80B 12.20A 12.20A 13.90 +.70 3 13.20 3 3 1815 ---- 28.40B 14.40A 14.40A 16.60 +1.00 15.60 1820 ---- 32.30B 17.00A 17.00A 19.60 +1.40 18.20 1825 22.60 36.40B 19.80A 36.40B 22.90 +1.70 2 21.20 1830 ---- 40.60B 23.10A 23.10A 26.50 +2.20 24.30 1835 ---- 45.00B 26.40A 26.40A 30.30 +2.50 27.80 1840 ---- 49.50B 29.80A 29.80A 34.30 +2.90 31.40 1845 ---- 54.10B 33.50A 33.50A 38.50 +3.20 35.30 1850 ---- 58.80B 37.40A 37.40A 42.90 +3.60 39.30 1855 ---- 63.50B 41.40A 41.40A 47.40 +3.90 43.50 1860 ---- 68.30B 45.80A 45.80A 52.00 +4.20 47.80 1865 ---- 72.60B 50.00A 50.00A 56.70 +4.40 52.30 1870 ---- 77.30B 54.80A 54.80A 61.40 +4.60 56.80 1875 ---- 83.00B 59.40A 59.40A 66.20 +4.70 61.50 1880 ---- 87.20B 64.10A 64.10A 71.00 +4.80 66.20 1885 ---- 92.10B 68.50A 68.50A 75.90 +4.90 71.00 1890 ---- 97.10B 73.30A 73.30A 80.80 +5.00 75.80 1895 ---- 102.00B 78.10A 78.10A 85.70 +5.10 80.60 1900 ---- 107.80B 83.10A 83.10A 90.70 +5.20 85.50 1905 ---- 112.10B 87.80A 87.80A 95.60 +5.20 90.40 1910 ---- 117.00B 92.70A 92.70A 100.60 +5.30 95.30 1915 ---- 121.80B 97.70A 97.70A 105.50 +5.30 100.20 1920 ---- 126.80B 102.80A 102.80A 110.50 +5.40 105.10 1925 ---- 132.70B 107.50A 107.50A 115.50 +5.40 110.10 1930 ---- 136.80B 112.40A 112.40A 120.40 +5.40 115.00 1935 ---- 141.90B 117.40A 117.40A 125.40 +5.40 120.00 1940 ---- 146.80B 122.40A 122.40A 130.40 +5.40 125.00 1945 ---- 151.80B 127.40A 127.40A 135.40 +5.50 129.90 1950 ---- 157.60B 132.30A 132.30A 140.40 +5.50 134.90 1955 ---- 161.80B 137.20A 137.20A 145.40 +5.50 139.90 1960 ---- 166.70B 142.40A 142.40A 150.40 +5.50 144.90 1965 ---- 171.70B 147.30A 147.30A 155.40 +5.50 149.90 1970 ---- 176.70B 152.50A 152.50A 160.40 +5.60 154.80 1975 ---- 182.60B 157.40A 157.40A 165.40 +5.60 159.80 1980 ---- 186.70B 162.30A 162.30A 170.40 +5.60 164.80 1985 ---- 191.70B 167.40A 167.40A 175.40 +5.60 169.80 1990 ---- 196.70B 172.40A 172.40A 180.40 +5.60 174.80 1995 ---- ---- ---- 179.30A 185.40 ---- ---- 2000 ---- ---- ---- 183.40A 190.40 ---- ---- 2005 ---- ---- ---- 189.30A 195.40 ---- ---- 2010 ---- ---- ---- 194.30A 200.40 ---- ---- 2015 ---- ---- ---- 199.30A 205.40 ---- ---- G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .30 UNCH .30 1560 ---- ---- ---- ---- .30 UNCH .30 1565 ---- ---- ---- ---- .30 -.10 .40 1570 ---- ---- ---- ---- .40 UNCH .40 1575 ---- ---- ---- ---- .40 UNCH .40 1580 ---- ---- ---- ---- .40 -.10 .50 2 1585 ---- ---- ---- ---- .40 -.10 .50 1590 ---- ---- ---- ---- .50 UNCH .50 1595 ---- ---- ---- ---- .50 -.10 .60 3 3 1600 ---- ---- ---- ---- .60 UNCH .60 1605 ---- ---- ---- ---- .60 -.10 .70 1610 ---- ---- ---- ---- .60 -.10 .70 1615 ---- ---- ---- ---- .70 -.10 .80 1620 ---- ---- ---- ---- .80 -.10 .90 1 1 1625 ---- 1.00B ---- 1.00B .80 -.10 .90 3 3 1630 ---- 1.10B ---- 1.10B .90 -.10 1.00 1635 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 1640 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 2 2 1645 ---- 1.50B ---- 1.50B 1.20 -.10 10 1.30 1650 ---- 1.70B ---- 1.70B 1.30 -.10 1.40 3 3 1655 ---- 1.80B 1.50A 1.80B 1.40 -.20 1.60 1660 ---- 2.00B 1.60A 2.00B 1.60 -.10 1.70 1665 ---- 2.30B 1.80A 2.30B 1.80 -.10 1.90 5 6 1670 ---- 2.50B 2.00A 2.50B 2.00 -.10 10 2.10 1675 ---- 2.80B 2.20A 2.80B 2.20 -.10 4 2.30 6 6 1680 ---- 3.20B 2.40A 3.10B 2.50 UNCH 1 2.50 3 1685 ---- 3.50B 2.70A 3.50B 2.70 -.10 2.80 1 1690 ---- 4.00B 3.00A 4.00B 3.00 -.10 3.10 1695 ---- 4.40B 3.30A 4.40B 3.40 UNCH 3.40 1 1700 ---- 4.90B 3.60A 4.90B 3.70 UNCH 3.70 11 6 1705 ---- 5.50B 4.00A 5.50B 4.10 UNCH 1 4.10 1710 4.10 6.10B 4.10 4.30B 4.50 -.10 1 4.60 1715 ---- 6.80B 4.90A 6.80B 5.00 UNCH 5.00 1720 ---- 7.60B 5.40A 7.60B 5.60 UNCH 6 5.60 4 3 1725 ---- 8.50B 6.00A 8.50B 6.20 +.10 6.10 2 2 1730 ---- 9.40B 6.60A 9.40B 6.90 +.10 6.80 1 1735 ---- 10.40B 7.30A 10.40B 7.60 +.10 11 7.50 1740 ---- 11.50B 8.10A 11.50B 8.50 +.20 8.30 5 2 1745 ---- 12.80B 8.90A 12.80B 9.40 +.30 9.10 1 1 1750 ---- 14.10B 9.80A 9.80A 10.40 +.30 10.10 8 4 1755 ---- 15.60B 10.80A 10.80A 11.50 +.40 11.10 1 1 1760 15.40 17.20B 11.90A 16.80B 12.70 +.50 5 12.20 8 5 1765 ---- 18.90B 13.00A 13.00A 14.00 +.50 6 13.50 1770 ---- 20.70B 14.30A 14.30A 15.40 +.60 2 14.80 2 2 1775 ---- 22.70B 15.70A 15.70A 17.00 +.70 2 16.30 13 13 1780 ---- 24.80B 17.20A 17.20A 18.60 +.80 7 17.80 1785 ---- 27.10B 18.90A 18.90A 20.40 +.90 19.50 1790 ---- 29.50B 20.70A 20.70A 22.30 +.90 21.40 2 2 1795 ---- 32.10B 22.60A 22.60A 24.40 +1.10 4 23.30 1800 ---- 34.80B 24.60A 24.60A 26.60 +1.20 4 25.40 3 3 1805 ---- 37.60B 26.80A 26.80A 29.00 +1.40 27.60 1810 ---- 40.60B 29.10A 29.10A 31.50 +1.60 29.90 1815 ---- 43.70B 31.50A 31.50A 34.10 +1.80 32.30 1820 ---- 46.90B 34.00A 34.00A 36.90 +2.00 34.90 1825 ---- 50.20B 36.70A 36.70A 39.80 +2.10 37.70 1830 ---- 53.70B 39.50A 39.50A 42.90 +2.40 40.50 1835 ---- 57.30B 42.50A 42.50A 46.10 +2.60 43.50 1840 ---- 61.00B 46.00A 61.00B 49.40 +2.80 46.60 1845 ---- 64.70B 49.30A 64.70B 52.80 +3.00 49.80 1850 ---- 68.70B 52.70A 68.70B 56.30 +3.10 53.20 1855 ---- 72.60B 56.10A 72.60B 60.00 +3.30 56.70 1860 ---- 76.60B 59.70A 76.60B 63.70 +3.40 60.30 1865 ---- 80.80B 63.40A 80.80B 67.50 +3.50 64.00 1870 ---- 85.00B 67.20A 85.00B 71.50 +3.70 67.80 1875 ---- 89.30B 71.00A 89.30B 75.50 +3.90 71.60 1880 ---- 93.70B 74.90A 93.70B 79.50 +3.90 75.60 1885 ---- 98.10B 78.90A 98.10B 83.70 +4.00 79.70 1890 ---- 102.50B 83.00A 102.50B 87.90 +4.10 83.80 1895 ---- 107.10B 87.20A 107.10B 92.20 +4.20 88.00 1900 ---- 111.50B 91.40A 111.50B 96.60 +4.30 92.30 1905 ---- 116.10B 95.70A 116.10B 101.00 +4.40 96.60 1910 ---- 120.50B 100.00A 120.50B 105.40 +4.40 101.00 1915 ---- 121.10B 104.40A 121.10B 109.90 +4.50 105.40 1920 ---- 123.40B 108.90A 123.40B 114.50 +4.60 109.90 1925 ---- 134.80B 113.40A 134.80B 119.10 +4.70 114.40 1930 ---- 122.80B 117.90A 122.80B 123.70 +4.70 119.00 1935 ---- 126.60B 122.50A 126.60B 128.30 +4.70 123.60 1940 ---- ---- ---- ---- 133.00 +4.80 128.20 1945 ---- ---- ---- ---- 137.70 +4.80 132.90 1950 ---- 158.80B 136.40A 158.80B 142.50 +4.90 137.60 1955 ---- ---- ---- ---- 147.20 +4.90 142.30 1960 ---- ---- ---- ---- 152.00 +5.00 147.00 1965 ---- ---- ---- ---- 156.80 +5.00 151.80 1970 ---- ---- ---- 156.20A 161.60 ---- ---- 1975 ---- ---- ---- 160.20A 166.50 ---- ---- 1980 ---- ---- ---- 165.90A 171.30 ---- ---- 1985 ---- ---- ---- 170.70A 176.20 ---- ---- 1990 ---- ---- ---- 175.60A 181.10 ---- ---- 1995 ---- ---- ---- 180.40A 186.00 ---- ---- 2000 ---- ---- ---- 184.50A 190.90 ---- ---- 2005 ---- ---- ---- 190.20A 195.80 ---- ---- 2010 ---- ---- ---- 195.20A 200.70 ---- ---- 2015 ---- ---- ---- 200.00A 205.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 619 474 1926 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1555 ---- 262.90B 238.30A 262.90B 254.60 -5.60 260.20 1560 ---- 257.70B 233.40A 257.60B 249.60 -5.60 255.20 1565 ---- 252.80B 228.40A 252.70B 244.60 -5.60 250.20 1570 ---- 247.70B 223.40A 247.60B 239.60 -5.60 245.20 1575 ---- 242.80B 217.40A 242.70B 234.60 -5.60 240.20 1580 ---- 237.80B 213.40A 237.70B 229.60 -5.60 235.20 1585 ---- 232.70B 208.40A 232.60B 224.60 -5.60 230.20 1590 ---- 227.80B 203.40A 227.70B 219.60 -5.60 225.20 1595 ---- 222.80B 198.40A 222.70B 214.60 -5.60 220.20 1600 ---- 217.60B 192.40A 217.50B 209.60 -5.60 215.20 1605 ---- 212.80B 188.40A 212.70B 204.60 -5.60 210.20 1610 ---- 207.70B 183.40A 207.60B 199.60 -5.60 205.20 1615 ---- 202.80B 178.40A 202.70B 194.60 -5.60 200.20 1620 ---- 197.70B 173.40A 197.60B 189.60 -5.60 195.20 1625 ---- 192.80B 167.40A 192.70B 184.60 -5.60 190.20 1630 ---- 187.80B 163.40A 187.70B 179.60 -5.60 185.20 1635 ---- 182.80B 158.40A 182.70B 174.60 -5.60 180.20 1640 ---- 177.80B 153.40A 177.70B 169.60 -5.60 175.20 1645 ---- 172.80B 148.40A 172.70B 164.60 -5.60 170.20 1650 ---- 167.80B 142.50A 167.80B 159.60 -5.60 165.20 1655 ---- 162.80B 138.20A 162.80B 154.60 -5.70 160.30 1660 ---- 157.80B 133.40A 157.80B 149.60 -5.70 155.30 1665 ---- 152.80B 128.40A 152.80B 144.70 -5.60 150.30 1670 ---- 148.00B 123.40A 147.90B 139.70 -5.60 145.30 1675 ---- 143.00B 117.70A 143.00B 134.70 -5.70 140.40 1680 ---- 138.10B 113.50A 138.10B 129.70 -5.70 135.40 1685 ---- 133.00B 108.60A 133.00B 124.80 -5.60 130.40 1690 ---- 128.10B 103.60A 128.00B 119.80 -5.70 125.50 1695 ---- 123.10B 98.80A 123.10B 114.80 -5.70 120.50 1700 ---- 118.20B 93.10A 118.20B 109.90 -5.70 115.60 1705 ---- 113.40B 89.00A 113.40B 105.00 -5.70 110.70 1710 ---- 108.40B 84.10A 108.30B 100.00 -5.80 105.80 1715 ---- 103.50B 78.60A 103.40B 95.10 -5.80 100.90 1720 ---- 98.40B 73.90A 98.40B 90.20 -5.80 96.00 1725 ---- 93.80B 69.20A 93.80B 85.40 -5.80 91.20 1730 ---- 88.90B 64.60A 88.90B 80.50 -5.90 86.40 1735 ---- 83.90B 60.10A 83.80B 75.70 -5.90 81.60 1740 ---- 79.40B 55.60A 79.40B 71.00 -5.90 76.90 1745 ---- 74.70B 51.30A 74.70B 66.30 -5.90 72.20 1750 ---- 70.00B 47.10A 70.00B 61.70 -5.90 67.60 1755 ---- 65.40B 43.00A 65.40B 57.20 -5.80 63.00 1760 ---- 60.80B 39.10A 60.70B 52.70 -5.90 58.60 8 51 1765 41.40 56.40B 35.30A 39.70A 48.40 -5.80 1 54.20 1 1770 ---- 52.00B 31.80A 52.00B 44.30 -5.70 50.00 1 1 1775 ---- 47.90B 28.40A 47.80B 40.30 -5.60 45.90 1 1 1780 ---- 43.90B 25.30A 43.90B 36.40 -5.50 41.90 1 1785 ---- 40.00B 22.40A 40.00B 32.80 -5.30 38.10 19 1790 ---- 36.30B 19.50A 36.20B 29.30 -5.20 34.50 1795 ---- 32.80B 17.00A 32.80B 26.10 -4.90 31.00 4 1800 16.90 29.40B 14.80A 25.20B 23.10 -4.70 14 27.80 201 1805 ---- 26.50B 12.90A 26.40B 20.30 -4.50 24.80 1 1810 ---- 23.60B 11.10A 23.50B 17.70 -4.30 22.00 5 1815 15.30 21.00B 9.60A 17.10B 15.40 -4.00 7 19.40 8 8 1820 15.80 18.50B 8.20A 8.20A 13.30 -3.70 2 17.00 1 1 1825 ---- 16.20B 7.00A 16.20B 11.50 -3.40 14.90 17 11 1830 ---- 14.20B 5.90A 14.20B 9.80 -3.10 12.90 3 11 1835 ---- 12.30B 5.00A 12.30B 8.40 -2.80 11.20 2 1840 6.40 10.70B 4.20A 7.90B 7.20 -2.50 6 9.70 1845 ---- 9.20B 3.60A 9.20B 6.10 -2.30 8.40 1850 5.40 7.90B 3.00A 5.60B 5.20 -2.00 1 7.20 1 1855 ---- 6.80B 2.60A 6.80B 4.30 -1.90 6.20 1 1 1860 ---- 5.80B 2.20A 5.80B 3.70 -1.60 5.30 4 4 1865 2.80 5.00B 1.90A 3.30B 3.10 -1.50 5 4.60 1870 2.30 4.20B 1.60A 2.70B 2.60 -1.30 13 3.90 1875 ---- 3.60B 1.40A 3.60B 2.10 -1.30 3.40 2 1880 ---- 3.10B 1.20A 3.10B 1.80 -1.10 2.90 1885 ---- 2.60B 1.10A 2.60B 1.50 -1.00 2.50 1890 ---- 2.20B .90A 2.20B 1.30 -.80 2.10 500 500 1895 ---- ---- .80A .80A 1.10 -.80 1.90 1900 1.00 1.00 .70A 1.00 .90 -.70 1 1.60 20 1905 ---- ---- .60A .60A .80 -.60 1.40 1910 ---- ---- .60A .60A .70 -.50 1.20 5 5 1915 ---- ---- .50A .50A .60 -.50 1.10 20 20 1920 ---- ---- .50A .50A .50 -.40 .90 1925 ---- ---- .40A .40A .40 -.40 .80 1930 ---- ---- .40A .40A .40 -.30 .70 19 19 1935 ---- ---- .30A .30A .30 -.40 .70 1940 ---- ---- .30A .30A .30 -.30 .60 1945 ---- ---- .30A .30A .30 -.20 .50 1950 ---- ---- .30A .30A .30 -.20 .50 1955 ---- ---- .30A .30A .20 -.20 .40 2 1960 ---- ---- .30A .30A .20 -.20 .40 1965 ---- ---- .20A .20A .20 -.10 .30 1970 ---- ---- .20A .20A .20 -.10 .30 1975 ---- ---- .20A .20A .20 -.10 .30 2 2 1980 ---- ---- .20A .20A .10 -.20 .30 1985 ---- ---- ---- ---- .10 -.10 .20 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- .20A .10 ---- ---- 2000 ---- ---- ---- .20A .10 ---- ---- 2005 ---- ---- ---- .20A .10 ---- ---- 2010 ---- ---- ---- .20A .10 ---- ---- 2015 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 592 892 G2W DEC22 Gold Weekly Wednesday 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 8 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 2 1635 ---- ---- ---- ---- .10 UNCH .10 2 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 -.10 .20 2 1660 ---- ---- ---- ---- .10 -.10 .20 1 1665 ---- ---- ---- ---- .10 -.10 .20 1 1670 ---- ---- ---- ---- .20 UNCH .20 1675 ---- ---- .20A .20A .20 -.10 .30 1680 ---- ---- ---- ---- .20 -.10 2 .30 2 1685 ---- .40B ---- .40B .20 -.10 .30 1690 ---- ---- .30A .30A .30 -.10 .40 1695 ---- .50B ---- .50B .30 -.10 .40 1700 ---- .60B .40A .60B .40 -.10 .50 12 1705 ---- .80B .40A .80B .40 -.20 .60 14 1710 ---- .90B .50A .90B .50 -.20 .70 1715 ---- 1.10B .60A 1.10B .60 -.20 .80 1 19 1720 ---- 1.40B .70A 1.40B .70 -.20 .90 1 5 1725 1.40 1.70B .80A 1.50B .80 -.30 15 1.10 17 17 1730 ---- 2.00B .90A .90A 1.00 -.30 2 1.30 30 1735 1.20 2.50B 1.10A 1.10A 1.20 -.30 15 1.50 1 1740 ---- 3.00B 1.40A 3.00B 1.40 -.30 1 1.70 1 1745 ---- 3.70B 1.70A 3.70B 1.80 -.30 2.10 1 6 1750 ---- 4.40B 2.00A 4.40B 2.10 -.30 2.40 1 1755 4.20 5.30B 2.50A 2.50A 2.60 -.30 14 2.90 1 1760 5.40 6.40B 3.00A 3.00A 3.20 -.20 19 3.40 32 33 1765 3.90 7.60B 3.60A 7.60B 3.90 -.20 14 4.10 80 27 1770 ---- 9.10B 4.30A 4.30A 4.70 -.10 7 4.80 32 32 1775 8.60 10.70B 5.20A 5.20A 5.70 UNCH 9 5.70 1780 ---- 12.60B 6.20A 6.20A 6.90 +.10 6.80 1785 11.80 14.70B 7.40A 13.50B 8.20 +.30 8 7.90 1790 13.80 17.00B 8.80A 15.70B 9.80 +.50 8 9.30 1795 16.50 19.50B 10.30A 18.20B 11.50 +.60 7 10.90 9 9 1800 12.10 22.20B 11.90A 12.60B 13.50 +.90 9 12.60 84 77 1805 ---- 25.20B 13.80A 13.80A 15.70 +1.10 14.60 23 23 1810 18.30 28.40B 15.90A 28.40B 18.10 +1.30 1 16.80 1815 18.50 31.90B 18.20A 31.90B 20.80 +1.60 6 19.20 7 7 1820 ---- 35.50B 20.70A 20.70A 23.70 +1.90 21.80 7 7 1825 ---- 39.20B 23.40A 23.40A 26.80 +2.10 24.70 1830 ---- 43.20B 26.40A 26.40A 30.20 +2.50 27.70 1835 ---- 47.40B 29.60A 29.60A 33.80 +2.80 31.00 1840 ---- 51.60B 33.20A 33.20A 37.50 +3.00 34.50 1845 ---- 55.90B 36.60A 36.60A 41.40 +3.30 38.10 1850 ---- 60.40B 40.40A 40.40A 45.50 +3.50 42.00 1855 ---- 64.90B 44.20A 44.20A 49.70 +3.70 46.00 1860 ---- 69.50B 48.20A 48.20A 54.00 +3.90 50.10 1865 ---- 74.20B 52.40A 52.40A 58.40 +4.10 54.30 1870 ---- 79.00B 56.70A 56.70A 62.90 +4.20 58.70 1875 ---- 83.70B 60.80A 60.80A 67.50 +4.40 63.10 1880 ---- 88.60B 65.50A 65.50A 72.10 +4.50 67.60 1885 ---- 92.60B 69.90A 69.90A 76.80 +4.60 72.20 1890 ---- 97.50B 74.50A 74.50A 81.60 +4.70 76.90 1895 ---- 102.40B 79.40A 79.40A 86.40 +4.80 81.60 1900 ---- 108.10B 83.90A 83.90A 91.20 +4.90 86.30 1905 ---- 112.30B 88.60A 88.60A 96.10 +5.00 91.10 1910 ---- 117.40B 93.40A 93.40A 101.00 +5.10 95.90 1915 ---- 122.10B 98.20A 98.20A 105.90 +5.10 100.80 1920 ---- 127.10B 103.10A 103.10A 110.80 +5.20 105.60 1925 ---- 132.80B 107.90A 107.90A 115.70 +5.20 110.50 1930 ---- 137.00B 112.90A 112.90A 120.70 +5.30 115.40 1935 ---- 142.00B 117.70A 117.70A 125.70 +5.40 120.30 1940 ---- 147.00B 122.90A 122.90A 130.60 +5.30 125.30 1945 ---- 151.90B 127.50A 127.50A 135.60 +5.40 130.20 1950 ---- 157.70B 132.50A 132.50A 140.60 +5.40 135.20 1955 ---- 161.80B 137.50A 137.50A 145.50 +5.40 140.10 1960 ---- 166.80B 142.40A 142.40A 150.50 +5.40 145.10 1965 ---- 171.80B 147.40A 147.40A 155.50 +5.50 150.00 1970 ---- 176.90B 152.40A 152.40A 160.50 +5.50 155.00 1975 ---- 182.70B 157.40A 157.40A 165.50 +5.50 160.00 1980 ---- 186.80B 162.40A 162.40A 170.40 +5.50 164.90 1985 ---- 191.70B 167.20A 167.20A 175.40 +5.50 169.90 1990 ---- 196.80B 172.40A 172.40A 180.40 +5.50 174.90 1995 ---- ---- ---- 179.40A 185.40 ---- ---- 2000 ---- ---- ---- 183.40A 190.40 ---- ---- 2005 ---- ---- ---- 191.00A 195.40 ---- ---- 2010 ---- ---- ---- 196.10A 200.40 ---- ---- 2015 ---- ---- ---- 201.00A 205.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 137 294 340 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- 262.70B 238.40A 262.70B 254.60 -5.60 260.20 1560 ---- 257.80B 233.40A 257.70B 249.60 -5.60 255.20 1565 ---- 252.70B 228.40A 252.70B 244.60 -5.60 250.20 1570 ---- 247.70B 223.40A 247.60B 239.60 -5.60 245.20 1575 ---- 242.80B 217.40A 242.70B 234.60 -5.60 240.20 1580 ---- 237.80B 213.40A 237.70B 229.60 -5.60 235.20 1585 ---- 232.70B 208.40A 232.60B 224.60 -5.60 230.20 1590 ---- 227.70B 203.40A 227.60B 219.60 -5.60 225.20 1595 ---- 222.80B 198.40A 222.70B 214.60 -5.60 220.20 1600 ---- 217.70B 192.40A 217.50B 209.60 -5.60 215.20 1605 ---- 212.80B 188.40A 212.70B 204.60 -5.60 210.20 1610 ---- 207.80B 183.40A 207.70B 199.60 -5.60 205.20 1615 ---- 202.80B 178.40A 202.60B 194.60 -5.60 200.20 1620 ---- 197.70B 173.40A 197.50B 189.60 -5.60 195.20 1625 ---- 192.80B 167.60A 192.70B 184.60 -5.60 190.20 1630 ---- 187.60B 163.40A 187.50B 179.60 -5.60 185.20 1635 ---- 182.80B 158.40A 182.80B 174.60 -5.60 180.20 1640 ---- 178.00B 153.40A 177.90B 169.70 -5.60 175.30 1645 ---- 173.00B 148.50A 173.00B 164.70 -5.60 170.30 1650 ---- 168.10B 142.70A 168.00B 159.70 -5.60 165.30 1655 ---- 163.00B 138.60A 163.00B 154.70 -5.70 160.40 1660 ---- 158.10B 133.60A 158.00B 149.80 -5.60 155.40 1665 ---- 153.20B 128.70A 153.20B 144.80 -5.60 150.40 1670 ---- 148.20B 123.80A 148.10B 139.90 -5.60 145.50 1675 ---- 143.30B 118.10A 143.20B 134.90 -5.70 140.60 1680 ---- 138.30B 114.00A 138.30B 130.00 -5.70 135.70 1685 ---- 133.40B 109.10A 133.40B 125.00 -5.70 130.70 1690 ---- 128.30B 104.30A 128.30B 120.10 -5.70 125.80 1695 ---- 123.60B 98.80A 123.50B 115.20 -5.80 121.00 1700 ---- 118.80B 94.00A 118.70B 110.40 -5.70 116.10 1705 ---- 113.90B 89.30A 113.90B 105.50 -5.80 111.30 1710 ---- 109.10B 84.60A 109.00B 100.70 -5.70 106.40 1715 ---- 104.30B 80.00A 104.20B 95.90 -5.70 101.60 1720 ---- 99.60B 75.50A 99.60B 91.10 -5.80 96.90 1725 ---- 94.80B 70.90A 94.80B 86.40 -5.70 92.10 1730 ---- 90.10B 66.50A 90.10B 81.80 -5.70 87.50 1735 ---- 85.20B 62.20A 85.10B 77.20 -5.60 82.80 1740 ---- 80.70B 58.00A 80.60B 72.70 -5.50 78.20 1745 ---- 76.30B 53.80A 76.30B 68.20 -5.50 73.70 1750 ---- 71.80B 49.80A 71.70B 63.80 -5.50 69.30 1 1755 ---- 67.50B 46.00A 67.40B 59.60 -5.40 65.00 1760 ---- 63.10B 42.30A 63.00B 55.40 -5.30 60.70 1765 ---- 58.90B 38.80A 58.90B 51.40 -5.20 56.60 1770 41.60 54.80B 35.40A 50.10B 47.50 -5.00 3 52.50 1775 ---- 50.80B 32.30A 50.70B 43.70 -5.00 48.70 1 1780 ---- 46.90B 29.30A 46.90B 40.10 -4.80 44.90 1 1785 ---- 43.20B 26.30A 43.10B 36.60 -4.70 41.30 1790 ---- 39.80B 23.70A 39.70B 33.30 -4.60 37.90 2 1 1795 ---- 36.30B 21.20A 36.30B 30.20 -4.40 34.60 1 1800 ---- 33.40B 18.90A 33.30B 27.30 -4.20 31.50 2 1805 16.80 30.40B 16.80 26.40B 24.60 -4.00 7 28.60 1810 ---- 27.60B 15.00A 27.60B 22.10 -3.70 25.80 2 3 1815 ---- 25.00B 13.30A 24.90B 19.80 -3.50 23.30 8 8 1820 ---- 22.50B 11.70A 22.40B 17.60 -3.30 20.90 8 9 1825 ---- 20.20B 10.30A 20.20B 15.60 -3.10 18.70 1 1 1830 11.40 18.10B 9.10A 15.00B 13.80 -2.90 3 16.70 1 1 1835 ---- 16.20B 8.00A 16.20B 12.20 -2.70 14.90 1840 ---- 14.40B 6.90A 14.40B 10.70 -2.50 13.20 1845 ---- 12.80B 6.10A 12.80B 9.40 -2.30 11.70 1850 ---- 11.40B 5.30A 11.30B 8.20 -2.20 10.40 2 2 1855 ---- 10.00B 4.60A 10.00B 7.20 -1.90 9.10 28 28 1860 6.70 8.80B 4.00A 6.80B 6.30 -1.80 1 8.10 1865 ---- 7.80B 3.50A 7.80B 5.40 -1.70 7.10 1870 ---- 6.90B 3.00A 6.90B 4.70 -1.60 6.30 1875 ---- 6.00B 2.60A 6.00B 4.10 -1.40 5.50 1880 4.30 5.30B 2.30A 4.90B 3.50 -1.40 1 4.90 5 4 1885 ---- 4.60B 2.00A 4.60B 3.00 -1.30 4.30 1890 ---- 4.00B 1.80A 4.00B 2.60 -1.20 3.80 1895 ---- 3.50B 1.50A 3.50B 2.30 -1.00 3.30 1900 ---- 3.10B 1.40A 3.10B 2.00 -.90 2.90 1905 ---- 2.70B 1.20A 2.70B 1.70 -.90 2.60 1910 ---- ---- 1.10A 1.10A 1.50 -.80 2.30 1 1915 ---- ---- 1.00A 1.00A 1.30 -.70 2.00 1920 ---- ---- .90A .90A 1.10 -.70 1.80 3 1925 ---- ---- .80A .80A 1.00 -.60 1.60 3 3 1930 ---- ---- .70A .70A .80 -.60 1.40 1935 ---- ---- .60A .60A .70 -.60 1.30 2 1940 ---- ---- .60A .60A .70 -.40 1.10 1945 ---- ---- .50A .50A .60 -.40 1.00 1950 1.00 1.00 .50A .50A .50 -.40 3 .90 2 5 1955 ---- ---- .40A .40A .40 -.40 .80 1960 ---- ---- .40A .40A .40 -.30 .70 1965 ---- ---- .40A .40A .30 -.30 .60 1970 ---- ---- .40A .40A .30 -.30 .60 1975 ---- ---- ---- .30A .30 ---- ---- 1980 ---- ---- ---- .30A .20 ---- ---- 1985 ---- ---- ---- .30A .20 ---- ---- 1990 ---- ---- ---- .30A .20 ---- ---- 1995 ---- ---- ---- .30A .20 ---- ---- 2000 ---- ---- ---- .30A .10 ---- ---- 2005 ---- ---- ---- .30A .10 ---- ---- 2010 ---- ---- ---- .30A .10 ---- ---- 2015 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 63 76 G3M DEC22 Gold Weekly Monday Option - Week 3 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 8 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 .20 .20 .20 .20 .10 UNCH 43 .10 1615 ---- ---- ---- ---- .10 UNCH .10 1 1620 ---- ---- ---- ---- .10 UNCH .10 1 1625 ---- .20B ---- .20B .10 UNCH .10 2 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .20 UNCH .20 750 1640 ---- ---- ---- ---- .20 UNCH .20 1645 ---- .30B ---- .30B .20 UNCH .20 1650 ---- ---- ---- ---- .20 -.10 .30 1655 ---- .40B ---- .40B .30 UNCH .30 1660 ---- ---- ---- ---- .30 -.10 .40 1665 ---- .50B ---- .50B .30 -.10 .40 1670 ---- .60B ---- .60B .40 -.10 .50 1675 ---- .70B ---- .70B .40 -.10 .50 1680 ---- .80B ---- .80B .50 -.10 .60 1685 ---- .90B ---- .90B .60 -.10 6 .70 1690 ---- 1.10B .70A 1.10B .70 -.10 .80 1 1695 ---- 1.30B .80A 1.30B .80 -.10 .90 1700 ---- 1.50B .90A 1.50B .90 -.20 1.10 300 1705 ---- 1.80B 1.10A 1.80B 1.00 -.20 1.20 5 1710 ---- 2.10B 1.20A 2.10B 1.20 -.20 2 1.40 1715 ---- 2.40B 1.40A 2.40B 1.40 -.20 2 1.60 5 1720 ---- 2.90B 1.60A 2.90B 1.70 -.10 1.80 1 5 1725 ---- 3.40B 1.90A 3.40B 2.00 -.10 2 2.10 11 1730 ---- 3.90B 2.20A 3.90B 2.30 -.10 1 2.40 1735 ---- 4.60B 2.60A 4.60B 2.70 UNCH 2 2.70 26 1740 ---- 5.30B 3.00A 5.30B 3.20 UNCH 3.20 1 1745 ---- 6.20B 3.50A 6.20B 3.70 +.10 3.60 1750 4.20 7.20B 4.00A 4.00A 4.30 +.10 1 4.20 2 1755 ---- 8.40B 4.70A 8.40B 5.10 +.30 1 4.80 2 1760 ---- 9.70B 5.40A 9.70B 5.90 +.30 5.60 1 1765 ---- 11.20B 6.30A 11.20B 6.80 +.40 6.40 1 1770 7.50 12.80B 7.30A 7.30A 7.90 +.50 10 7.40 10 11 1775 ---- 14.60B 8.30A 8.30A 9.10 +.60 6 8.50 1780 ---- 16.60B 9.50A 9.50A 10.50 +.70 1 9.80 8 1785 ---- 18.80B 10.90A 10.90A 12.10 +1.00 11.10 1790 18.60 21.10B 12.30A 12.60A 13.80 +1.10 5 12.70 1795 ---- 23.60B 13.90A 13.90A 15.70 +1.30 14.40 1800 ---- 26.20B 15.70A 15.70A 17.70 +1.40 5 16.30 1805 ---- 29.20B 17.80A 17.80A 20.00 +1.60 18.40 1810 21.60 32.30B 19.90A 20.90A 22.50 +1.90 1 20.60 8 8 1815 ---- 35.50B 22.20A 22.20A 25.10 +2.00 23.10 1820 ---- 38.90B 24.80A 24.80A 28.00 +2.30 25.70 1825 ---- 42.50B 27.50A 27.50A 31.00 +2.50 28.50 1830 39.50 46.30B 30.30A 32.00A 34.20 +2.70 3 31.50 1835 ---- 50.20B 33.60A 33.60A 37.60 +3.00 34.60 1840 ---- 54.10B 36.80A 36.80A 41.10 +3.10 38.00 1845 ---- 58.30B 40.30A 40.30A 44.80 +3.30 41.50 1850 ---- 62.60B 43.90A 43.90A 48.60 +3.50 45.10 1855 ---- 66.90B 47.50A 47.50A 52.50 +3.60 48.90 1860 ---- 71.30B 51.20A 51.20A 56.60 +3.80 52.80 1865 ---- 75.80B 55.20A 55.20A 60.70 +3.90 56.80 1870 ---- 80.40B 59.20A 59.20A 65.00 +4.00 61.00 1875 ---- 84.90B 63.30A 63.30A 69.40 +4.20 65.20 1880 ---- 89.60B 67.70A 67.70A 73.80 +4.20 69.60 1885 ---- 94.30B 72.00A 72.00A 78.30 +4.30 74.00 1890 ---- 99.10B 76.40A 76.40A 82.90 +4.40 78.50 1895 ---- 103.90B 80.80A 80.80A 87.50 +4.50 83.00 1900 ---- 108.70B 85.30A 85.30A 92.20 +4.60 87.60 1905 ---- 112.80B 90.20A 90.20A 97.00 +4.70 92.30 1910 ---- 117.80B 94.70A 94.70A 101.70 +4.70 97.00 1915 ---- 122.60B 99.40A 99.40A 106.50 +4.80 101.70 1920 ---- 127.50B 104.00A 104.00A 111.40 +4.90 106.50 1925 ---- 133.10B 108.90A 108.90A 116.20 +5.00 111.20 1930 ---- 137.30B 113.60A 113.60A 121.10 +5.00 116.10 1935 ---- 142.30B 118.40A 118.40A 126.00 +5.10 120.90 1940 ---- 147.20B 123.20A 123.20A 130.90 +5.10 125.80 1945 ---- 152.10B 128.10A 128.10A 135.80 +5.20 130.60 1950 ---- 157.90B 133.00A 133.00A 140.80 +5.30 135.50 1955 ---- 162.10B 137.90A 137.90A 145.70 +5.30 140.40 1960 ---- 167.00B 142.80A 142.80A 150.60 +5.30 145.30 1965 ---- 172.00B 147.70A 147.70A 155.60 +5.30 150.30 1970 ---- 177.00B 152.60A 152.60A 160.60 +5.40 155.20 1975 ---- ---- ---- 158.80A 165.50 ---- ---- 1980 ---- ---- ---- 164.40A 170.50 ---- ---- 1985 ---- ---- ---- 169.40A 175.50 ---- ---- 1990 ---- ---- ---- 174.40A 180.50 ---- ---- 1995 ---- ---- ---- 179.30A 185.40 ---- ---- 2000 ---- ---- ---- 183.60A 190.40 ---- ---- 2005 ---- ---- ---- 189.30A 195.40 ---- ---- 2010 ---- ---- ---- 194.30A 200.40 ---- ---- 2015 ---- ---- ---- 199.20A 205.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 91 19 1149 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1555 ---- 262.90B 238.40A 262.90B 254.60 -5.60 260.20 1560 ---- 257.70B 233.40A 257.60B 249.60 -5.60 255.20 1565 ---- 252.80B 228.40A 252.70B 244.60 -5.60 250.20 1570 ---- 247.70B 223.40A 247.60B 239.60 -5.60 245.20 1575 ---- 242.80B 218.40A 242.70B 234.60 -5.60 240.20 1580 ---- 237.80B 213.40A 237.70B 229.60 -5.60 235.20 1585 ---- 232.80B 208.40A 232.70B 224.60 -5.60 230.20 1590 ---- 227.80B 203.40A 227.70B 219.60 -5.60 225.20 1595 ---- 222.80B 198.40A 222.70B 214.60 -5.60 220.20 1600 ---- 217.60B 192.50A 217.50B 209.60 -5.60 215.20 1605 ---- 212.70B 188.40A 212.50B 204.60 -5.60 210.20 1610 ---- 207.80B 183.40A 207.80B 199.60 -5.60 205.20 1615 ---- 202.80B 178.40A 202.80B 194.60 -5.60 200.20 1620 ---- 197.80B 173.40A 197.80B 189.60 -5.70 195.30 1625 ---- 192.80B 167.60A 192.80B 184.70 -5.60 190.30 1630 ---- 187.90B 163.50A 187.80B 179.70 -5.60 185.30 1635 ---- 183.00B 158.50A 183.00B 174.70 -5.60 180.30 1640 ---- 178.10B 153.50A 178.10B 169.70 -5.60 175.30 1645 ---- 172.90B 148.60A 172.90B 164.80 -5.60 170.40 1650 ---- 168.10B 142.90A 168.10B 159.80 -5.60 165.40 1655 ---- 163.20B 138.70A 163.10B 154.90 -5.60 160.50 1660 ---- 158.20B 133.80A 158.20B 149.90 -5.60 155.50 1665 ---- 153.30B 128.90A 153.20B 145.00 -5.60 150.60 1670 ---- 148.40B 124.00A 148.40B 140.00 -5.60 145.60 1675 ---- 143.40B 118.40A 143.30B 135.10 -5.60 140.70 1680 ---- 138.50B 114.20A 138.50B 130.20 -5.60 135.80 1685 ---- 133.60B 109.40A 133.60B 125.20 -5.70 130.90 1690 ---- 128.60B 104.60A 128.50B 120.40 -5.60 126.00 1695 ---- 123.90B 99.80A 123.90B 115.50 -5.70 121.20 1700 ---- 119.10B 94.50A 119.10B 110.60 -5.70 116.30 1705 ---- 114.10B 90.40A 114.10B 105.80 -5.70 111.50 1710 ---- 109.30B 85.70A 109.30B 101.00 -5.70 106.70 1715 ---- 104.60B 80.60A 104.50B 96.30 -5.70 102.00 1720 ---- 99.90B 76.00A 99.90B 91.60 -5.70 97.30 1725 ---- 95.20B 71.60A 95.00B 86.90 -5.70 92.60 1730 ---- 90.30B 67.30A 90.30B 82.30 -5.70 88.00 1735 ---- 85.90B 63.00A 85.80B 77.80 -5.60 83.40 1740 ---- 81.40B 58.80A 81.20B 73.30 -5.60 78.90 1745 ---- 77.00B 54.80A 77.00B 68.90 -5.60 74.50 1750 ---- 72.40B 50.80A 72.40B 64.60 -5.50 70.10 1755 ---- 68.10B 47.00A 68.10B 60.40 -5.40 65.80 1760 ---- 63.80B 43.40A 63.80B 56.30 -5.30 61.60 1765 ---- 59.70B 40.00A 59.70B 52.30 -5.30 57.60 16 17 1770 ---- 55.80B 36.60A 55.80B 48.40 -5.20 53.60 1775 ---- 51.70B 33.50A 51.70B 44.70 -5.00 49.70 5 1780 ---- 48.00B 30.50A 48.00B 41.10 -4.90 46.00 1785 ---- 44.40B 27.70A 44.40B 37.70 -4.80 42.50 1790 ---- 40.80B 25.10A 40.80B 34.50 -4.60 39.10 1795 ---- 37.50B 22.60A 37.50B 31.40 -4.40 35.80 1800 ---- 34.50B 20.40A 34.40B 28.50 -4.30 32.80 1805 ---- 31.60B 18.30A 31.60B 25.80 -4.10 29.90 1810 ---- 28.90B 16.30A 28.90B 23.30 -3.90 27.20 1 1 1815 ---- 26.20B 14.60A 26.10B 20.90 -3.80 24.70 1820 ---- 23.70B 13.00A 23.60B 18.80 -3.50 55 22.30 1825 ---- 21.40B 11.50A 21.40B 16.80 -3.30 20.10 1830 ---- 19.30B 10.20A 19.30B 15.00 -3.10 18.10 1835 ---- 17.40B 9.00A 17.40B 13.30 -3.00 16.30 1840 ---- 15.60B 7.90A 15.60B 11.80 -2.80 14.60 1845 ---- 13.90B 7.00A 13.90B 10.50 -2.50 13.00 1850 ---- 12.50B 6.20A 12.50B 9.30 -2.30 1 11.60 1 1 1855 ---- 11.10B 5.40A 11.10B 8.20 -2.10 10.30 5 1860 ---- 9.90B 4.80A 9.90B 7.20 -2.00 1 9.20 1 1 1865 ---- 8.80B 4.20A 8.80B 6.30 -1.90 8.20 1870 ---- 7.80B 3.70A 7.80B 5.50 -1.70 7.20 1875 ---- 6.90B 3.20A 6.90B 4.90 -1.50 6.40 1880 ---- 6.10B 2.90A 6.10B 4.20 -1.50 5.70 1885 ---- 5.40B 2.50A 5.40B 3.70 -1.30 5.00 1 1890 ---- 4.80B 2.20A 4.80B 3.30 -1.20 4.50 1895 ---- 4.20B 2.00A 4.20B 2.80 -1.10 3.90 1900 ---- 3.70B 1.80A 3.70B 2.50 -1.00 3.50 1905 ---- 3.20B 1.60A 3.20B 2.20 -.90 3.10 1910 2.70 2.70 1.40 1.90B 1.90 -.90 6 2.80 1915 ---- 2.50B 1.30A 2.50B 1.70 -.70 2.40 1920 ---- ---- 1.10A 1.10A 1.50 -.70 2.20 1925 ---- ---- 1.00A 1.00A 1.30 -.60 1.90 1930 ---- ---- .90A .90A 1.20 -.50 1.70 1935 ---- ---- .90A .90A 1.00 -.60 1.60 2 1940 ---- ---- .80A .80A .90 -.50 1.40 1945 ---- ---- .70A .70A .80 -.50 1.30 1950 ---- ---- .60A .60A .70 -.50 1.20 1955 ---- ---- .60A .60A .70 -.30 1.00 1960 ---- ---- .50A .50A .60 -.30 .90 1965 ---- ---- .50A .50A .50 -.40 .90 1970 ---- ---- .40A .40A .50 -.30 .80 1975 ---- ---- ---- .40A .40 ---- ---- 1980 ---- ---- ---- .40A .40 ---- ---- 1985 ---- ---- ---- .40A .30 ---- ---- 1990 ---- ---- ---- .30A .30 ---- ---- 1995 ---- ---- ---- .30A .30 ---- ---- 2000 ---- ---- ---- .30A .30 ---- ---- 2005 ---- ---- ---- .30A .20 ---- ---- 2010 ---- ---- ---- .30A .20 ---- ---- 2015 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 19 33 G3W DEC22 Gold Weekly Wednesday Option - Week 3 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 -.10 .20 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .10 -.10 .20 1605 ---- ---- ---- ---- .10 -.10 .20 2 1610 ---- ---- ---- ---- .20 UNCH .20 1615 ---- ---- ---- ---- .20 UNCH .20 1620 ---- ---- ---- ---- .20 UNCH .20 1625 ---- ---- ---- ---- .20 UNCH .20 1630 ---- ---- ---- ---- .30 UNCH .30 1635 ---- ---- ---- ---- .30 UNCH .30 1640 ---- ---- ---- ---- .30 UNCH .30 1645 ---- ---- ---- ---- .30 UNCH .30 1650 ---- ---- ---- ---- .40 UNCH .40 1655 ---- .50B ---- .50B .40 UNCH .40 1660 ---- ---- ---- ---- .50 UNCH .50 2 1665 ---- ---- ---- ---- .50 -.10 .60 1 1670 ---- .80B ---- .80B .60 UNCH .60 1 1675 ---- .90B ---- .90B .60 -.10 .70 2 1680 ---- 1.00B ---- 1.00B .70 -.10 .80 1 1685 ---- 1.20B ---- 1.20B .80 -.10 .90 1690 1.30 1.40B 1.00A 1.00A .90 -.10 1 1.00 1695 ---- 1.60B 1.10A 1.60B 1.00 -.20 1.20 1700 ---- 1.90B 1.20A 1.90B 1.20 -.10 1.30 1705 ---- 2.20B 1.40A 2.20B 1.40 -.10 1.50 1710 ---- 2.50B 1.60A 2.50B 1.60 -.10 1.70 1715 ---- 2.90B 1.80A 2.90B 1.80 -.10 1.90 1720 2.40 3.40B 2.10A 2.10A 2.10 -.10 2 2.20 2 2 1725 ---- 4.00B 2.40A 4.00B 2.50 -.10 2.60 1730 ---- 4.60B 2.80A 4.60B 2.90 UNCH 2.90 1735 ---- 5.30B 3.20A 5.30B 3.30 -.10 3.40 1740 ---- 6.10B 3.70A 3.70A 3.80 -.10 1 3.90 1 1745 ---- 7.10B 4.10A 7.00B 4.40 UNCH 4.40 1750 ---- 8.10B 4.80A 4.80A 5.10 +.10 5.00 1755 ---- 9.30B 5.50A 5.50A 5.90 +.20 5.70 1 1760 ---- 10.70B 6.30A 6.30A 6.80 +.30 6.50 1 1765 ---- 12.20B 7.20A 7.20A 7.80 +.40 7.40 5 1770 ---- 13.80B 8.20A 8.20A 8.90 +.40 8.50 5 1775 ---- 15.70B 9.30A 9.30A 10.20 +.60 9.60 1780 ---- 17.70B 10.50A 10.50A 11.60 +.70 10.90 1785 ---- 19.90B 11.80A 11.80A 13.10 +.80 12.30 1790 ---- 22.20B 13.30A 13.30A 14.90 +1.00 13.90 1795 ---- 24.80B 15.10A 15.10A 16.80 +1.10 15.70 1800 23.40 27.50B 16.80A 17.60A 18.90 +1.30 4 17.60 1805 ---- 30.40B 19.00A 19.00A 21.20 +1.50 19.70 1810 22.50 33.50B 21.20A 22.10A 23.70 +1.70 5 22.00 1815 ---- 36.70B 23.40A 23.40A 26.30 +1.80 24.50 1820 ---- 40.10B 26.00A 26.00A 29.20 +2.10 27.10 1825 ---- 43.60B 28.80A 28.80A 32.20 +2.30 29.90 1830 ---- 47.30B 31.60A 31.60A 35.40 +2.50 32.90 1835 ---- 51.10B 34.50A 34.50A 38.70 +2.70 36.00 1840 ---- 55.00B 37.80A 37.80A 42.20 +2.90 39.30 1845 ---- 59.20B 41.50A 41.50A 45.80 +3.00 42.80 1850 ---- 63.30B 44.90A 44.90A 49.60 +3.20 46.40 1855 ---- 67.60B 48.50A 48.50A 53.50 +3.40 50.10 1860 ---- 71.90B 52.40A 52.40A 57.50 +3.60 53.90 1865 ---- 76.40B 56.00A 56.00A 61.60 +3.70 57.90 1870 ---- 80.90B 60.20A 60.20A 65.80 +3.80 62.00 1875 ---- 85.50B 64.30A 64.30A 70.10 +4.00 66.10 1880 ---- 89.80B 68.30A 68.30A 74.50 +4.10 70.40 1885 ---- 94.10B 72.60A 72.60A 79.00 +4.30 74.70 1890 ---- 98.80B 77.10A 77.10A 83.50 +4.40 79.10 1895 ---- 103.60B 81.40A 81.40A 88.10 +4.50 83.60 1900 ---- 108.90B 85.90A 85.90A 92.70 +4.50 88.20 1905 ---- 113.10B 90.30A 90.30A 97.40 +4.70 92.70 1910 ---- 117.90B 95.00A 95.00A 102.20 +4.80 97.40 1915 ---- 122.80B 99.70A 99.70A 106.90 +4.80 102.10 1920 ---- 127.70B 104.40A 104.40A 111.70 +4.90 106.80 1925 ---- 133.30B 109.10A 109.10A 116.50 +4.90 111.60 1930 ---- 137.50B 113.90A 113.90A 121.40 +5.00 116.40 1935 ---- 142.40B 118.70A 118.70A 126.30 +5.10 121.20 1940 ---- 147.30B 123.50A 123.50A 131.10 +5.10 126.00 1945 ---- 152.30B 128.30A 128.30A 136.00 +5.10 130.90 1950 ---- 157.90B 133.20A 133.20A 141.00 +5.20 135.80 1955 ---- 162.20B 138.30A 138.30A 145.90 +5.30 140.60 1960 ---- 167.10B 143.10A 143.10A 150.80 +5.30 145.50 1965 ---- 172.10B 147.80A 147.80A 155.70 +5.20 150.50 1970 ---- 177.00B 152.80A 152.80A 160.70 +5.30 155.40 1975 ---- ---- ---- 159.00A 165.60 ---- ---- 1980 ---- ---- ---- 164.50A 170.60 ---- ---- 1985 ---- ---- ---- 169.40A 175.60 ---- ---- 1990 ---- ---- ---- 174.40A 180.50 ---- ---- 1995 ---- ---- ---- 179.40A 185.50 ---- ---- 2000 ---- ---- ---- 183.70A 190.50 ---- ---- 2005 ---- ---- ---- 191.20A 195.50 ---- ---- 2010 ---- ---- ---- 195.90A 200.40 ---- ---- 2015 ---- ---- ---- 201.00A 205.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 2 24 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- ---- ---- ---- 249.60 -5.60 255.20 1565 ---- ---- ---- ---- 244.60 -5.60 250.20 1570 ---- ---- ---- ---- 239.60 -5.60 245.20 1575 ---- ---- 217.50A 217.50A 234.60 -5.60 240.20 1580 ---- ---- ---- ---- 229.60 -5.60 235.20 1585 ---- ---- ---- ---- 224.60 -5.60 230.20 1590 ---- ---- ---- ---- 219.60 -5.60 225.20 1595 ---- ---- ---- ---- 214.60 -5.60 220.20 1600 ---- 216.70B 192.60A 192.60A 209.70 -5.60 215.30 1605 ---- ---- ---- ---- 204.70 -5.60 210.30 1610 ---- ---- ---- ---- 199.70 -5.60 205.30 1615 ---- ---- ---- ---- 194.70 -5.60 200.30 1620 ---- ---- ---- ---- 189.70 -5.60 195.30 1625 ---- 191.80B 167.80A 167.80A 184.80 -5.60 190.40 1630 ---- ---- ---- ---- 179.80 -5.60 185.40 1635 ---- ---- ---- ---- 174.80 -5.70 180.50 1640 ---- ---- ---- ---- 169.90 -5.60 175.50 1645 ---- ---- ---- ---- 164.90 -5.70 170.60 1650 ---- 167.10B 143.20A 143.20A 160.00 -5.60 165.60 1655 ---- ---- ---- ---- 155.00 -5.70 160.70 1660 ---- ---- ---- ---- 150.10 -5.70 155.80 1665 ---- ---- ---- ---- 145.20 -5.70 150.90 1670 ---- ---- ---- ---- 140.30 -5.70 146.00 1675 ---- 142.50B 118.90A 118.90A 135.40 -5.70 141.10 1680 ---- ---- ---- ---- 130.50 -5.70 136.20 1685 ---- ---- ---- ---- 125.70 -5.70 131.40 1690 ---- ---- ---- ---- 120.90 -5.70 126.60 1695 ---- ---- ---- ---- 116.10 -5.70 121.80 1700 ---- 118.40B 95.30A 95.30A 111.30 -5.70 117.00 1705 ---- ---- 90.70A 90.70A 106.60 -5.70 112.30 1710 ---- ---- 86.10A 86.10A 101.90 -5.70 107.60 1715 ---- ---- 81.70A 81.70A 97.20 -5.70 102.90 1720 ---- ---- 77.30A 77.30A 92.60 -5.60 98.20 1725 ---- 94.90B 72.90A 72.90A 88.00 -5.70 93.70 1730 ---- 90.40B 68.60A 68.60A 83.50 -5.60 89.10 1735 ---- 85.90B 64.50A 64.50A 79.10 -5.60 84.70 1740 ---- 81.50B 60.40A 60.40A 74.70 -5.60 80.30 1745 ---- 77.10B 56.50A 56.50A 70.40 -5.50 75.90 1750 ---- 72.80B 52.70A 52.70A 66.20 -5.50 71.70 1755 ---- 68.60B 49.00A 49.00A 62.10 -5.40 67.50 1760 ---- 64.50B 45.50A 45.50A 58.10 -5.30 63.40 1765 ---- 60.50B 42.00A 42.00A 54.20 -5.30 59.50 1770 ---- 56.60B 38.80A 38.80A 50.50 -5.10 55.60 1775 ---- 52.80B 35.70A 35.70A 46.80 -5.10 51.90 1780 ---- 49.20B 32.70A 32.70A 43.40 -4.90 48.30 1785 ---- 45.70B 30.00A 30.00A 40.00 -4.90 44.90 1790 ---- 42.30B 27.30A 27.30A 36.90 -4.70 41.60 1795 ---- 39.10B 24.90A 24.90A 33.90 -4.50 38.40 1800 ---- 36.10B 22.60A 22.60A 31.00 -4.40 35.40 1805 ---- 34.10B 20.50A 20.50A 28.40 -4.10 32.50 1810 ---- 31.40B 18.50A 18.50A 25.90 -3.90 29.80 1815 ---- 28.80B 16.70A 16.70A 23.50 -3.80 1 27.30 1820 ---- 26.30B 15.10A 15.10A 21.40 -3.50 24.90 1825 ---- 24.00B 13.60A 23.50B 19.30 -3.40 22.70 1830 ---- 21.90B 12.20A 21.90B 17.50 -3.10 20.60 1835 ---- 19.90B 10.90A 19.90B 15.80 -2.90 18.70 1840 ---- 18.10B 9.80A 17.80B 14.20 -2.80 17.00 1845 ---- 16.40B 8.80A 16.40B 12.80 -2.50 15.30 1850 ---- 14.80B 7.80A 14.80B 11.50 -2.30 1 13.80 1855 ---- 13.40B 7.00A 13.40B 10.30 -2.20 12.50 1860 ---- 12.10B 6.20A 12.00B 9.20 -2.10 11.30 1865 ---- 10.90B 5.50A 10.50B 8.20 -1.90 10.10 1870 7.30 9.80B 4.90A 7.60B 7.30 -1.80 1 9.10 1 1 1875 ---- 8.80B 4.40A 8.60B 6.50 -1.70 8.20 1880 ---- 7.90B 3.90A 7.90B 5.80 -1.60 7.40 1885 ---- 7.10B 3.50A 6.90B 5.10 -1.50 6.60 1890 ---- 6.30B 3.10A 6.10B 4.60 -1.40 6.00 1895 ---- 5.70B 2.80A 5.60B 4.10 -1.20 5.30 1900 ---- 5.10B 2.50A 5.10B 3.60 -1.20 4.80 1905 ---- 4.50B 2.20A 4.50B 3.20 -1.10 4.30 1910 ---- 4.10B 2.00A 4.00B 2.90 -1.00 3.90 1915 ---- 3.60B 1.80A 3.60B 2.60 -.90 3.50 1920 ---- 3.20B 1.60A 3.20B 2.30 -.80 3.10 1925 ---- 2.90B 1.40A 1.40A 2.00 -.80 2.80 1930 ---- 2.60B 1.30A 2.60B 1.80 -.70 2.50 1935 ---- ---- 1.20A 1.20A 1.60 -.70 2.30 1940 ---- ---- 1.10A 1.10A 1.50 -.50 2.00 1945 ---- ---- 1.00A 1.00A 1.30 -.50 1.80 1950 ---- ---- .90A .90A 1.20 -.50 1.70 1955 ---- ---- .90A .90A 1.00 -.50 1.50 1960 ---- ---- .80A .80A .90 -.40 1.30 2 2 1965 ---- ---- ---- .80A .80 ---- ---- 1970 ---- ---- ---- .70A .70 ---- ---- 1975 ---- ---- ---- .70A .70 ---- ---- 1980 ---- ---- ---- .60A .60 ---- ---- 1985 ---- ---- ---- .60A .50 ---- ---- 1990 ---- ---- ---- .50A .50 ---- ---- 1995 ---- ---- ---- .50A .40 ---- ---- 2000 ---- ---- ---- .50A .40 ---- ---- 2005 ---- ---- ---- .50A .40 ---- ---- 2010 ---- ---- ---- .40A .30 ---- ---- 2015 ---- ---- ---- .40A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 3 G4W DEC22 Gold Weekly Wednesday Option - Week 4 PUT 1560 ---- ---- ---- ---- .20 UNCH .20 1565 ---- ---- ---- ---- .20 UNCH .20 1570 ---- ---- ---- ---- .20 UNCH .20 1575 ---- ---- ---- ---- .20 UNCH .20 1580 ---- ---- ---- ---- .20 UNCH .20 1585 ---- ---- ---- ---- .20 UNCH .20 1590 ---- ---- ---- ---- .20 UNCH .20 1595 ---- ---- ---- ---- .30 UNCH .30 1600 ---- ---- ---- ---- .30 UNCH .30 1605 ---- ---- ---- ---- .30 UNCH .30 1610 ---- ---- ---- ---- .30 UNCH .30 1615 ---- ---- ---- ---- .40 UNCH .40 1620 ---- ---- ---- ---- .40 UNCH .40 1625 ---- ---- ---- ---- .40 UNCH .40 1630 ---- ---- ---- ---- .40 -.10 .50 1635 ---- ---- ---- ---- .50 UNCH .50 1640 ---- ---- ---- ---- .50 -.10 .60 1645 ---- .70B ---- .70B .60 UNCH .60 1650 ---- ---- ---- ---- .60 -.10 .70 1655 ---- .90B .70A .90B .70 -.10 .80 1660 ---- 1.00B .80A 1.00B .80 -.10 .90 1665 ---- 1.10B .90A 1.10B .80 -.20 1.00 1670 ---- 1.30B 1.00A 1.30B .90 -.20 1.10 1675 ---- 1.40B 1.10A 1.40B 1.10 -.10 1.20 1680 ---- 1.60B 1.20A 1.60B 1.20 -.10 1.30 1685 ---- 1.80B 1.30A 1.80B 1.30 -.20 1.50 1690 ---- 2.10B 1.50A 2.10B 1.50 -.10 1.60 1695 ---- 2.40B 1.70A 2.40B 1.70 -.10 1.80 2 2 1700 ---- 2.70B 1.90A 2.70B 1.90 -.10 2.00 1705 ---- 3.10B 2.10A 3.10B 2.20 -.10 2.30 1710 ---- 3.60B 2.40A 3.60B 2.50 -.10 2.60 1715 ---- 4.10B 2.70A 4.00B 2.80 -.10 2.90 1720 ---- 4.70B 3.10A 4.70B 3.20 -.10 3.30 1725 ---- 5.30B 3.50A 5.30B 3.60 -.10 3.70 1730 ---- 6.10B 3.90A 6.10B 4.10 UNCH 4.10 1735 6.20 6.90B 4.40A 4.40A 4.60 UNCH 1 4.60 1740 ---- 7.80B 5.00A 7.80B 5.20 UNCH 5.20 1745 ---- 8.80B 5.70A 8.80B 5.90 UNCH 5.90 1750 ---- 10.00B 6.20A 10.00B 6.70 +.10 6.60 1755 ---- 11.30B 7.20A 11.30B 7.60 +.20 7.40 1760 ---- 12.70B 8.10A 8.10A 8.60 +.20 8.40 1765 ---- 14.20B 9.20A 9.20A 9.70 +.30 9.40 1770 ---- 16.00B 10.30A 10.30A 11.00 +.50 10.50 1775 ---- 17.80B 11.50A 11.50A 12.30 +.50 11.80 1780 ---- 19.90B 12.80A 12.80A 13.80 +.60 13.20 1785 ---- 22.10B 14.30A 14.30A 15.50 +.80 14.70 1790 ---- 24.50B 15.90A 15.90A 17.30 +.90 16.40 1795 ---- 27.00B 17.70A 17.70A 19.30 +1.10 18.20 1800 ---- 29.70B 19.50A 19.50A 21.40 +1.20 20.20 1805 ---- 32.60B 21.60A 21.60A 23.80 +1.40 22.40 1810 ---- 35.60B 23.80A 23.80A 26.20 +1.60 24.60 1815 ---- 38.80B 26.20A 26.20A 28.90 +1.80 27.10 1820 ---- 42.10B 28.70A 28.70A 31.70 +2.00 29.70 1825 ---- 45.60B 31.40A 31.40A 34.70 +2.20 32.50 1830 ---- 49.20B 34.30A 34.30A 37.80 +2.40 35.40 1835 ---- 52.90B 38.00A 52.90B 41.10 +2.60 38.50 1840 ---- 56.80B 41.20A 56.80B 44.60 +2.90 41.70 1845 ---- 60.70B 44.60A 60.70B 48.10 +3.00 45.10 1850 ---- 64.80B 48.10A 64.80B 51.80 +3.20 48.60 1855 ---- 69.00B 51.70A 69.00B 55.60 +3.40 52.20 1860 ---- 73.30B 55.40A 73.30B 59.50 +3.60 55.90 1865 ---- 77.60B 59.20A 77.60B 63.50 +3.70 59.80 1870 ---- 82.00B 63.10A 82.00B 67.60 +3.80 63.80 1875 ---- 86.40B 67.10A 86.40B 71.70 +3.80 67.90 1880 ---- 91.00B 71.20A 91.00B 76.00 +4.00 72.00 1885 ---- 95.50B 75.40A 95.50B 80.40 +4.10 76.30 1890 ---- 98.10B 79.60A 98.10B 84.80 +4.20 80.60 1895 ---- 100.00B 83.90A 99.90B 89.30 +4.30 85.00 1900 ---- 109.60B 88.30A 109.60B 93.80 +4.40 89.40 1905 ---- 98.50B 92.80A 98.50B 98.40 +4.50 93.90 1910 ---- 102.20B 97.30A 102.20B 103.10 +4.60 98.50 1915 ---- 104.90B 101.90A 104.90B 107.70 +4.60 103.10 1920 ---- ---- ---- ---- 112.50 +4.80 107.70 1925 ---- 133.50B 111.20A 133.50B 117.20 +4.80 112.40 1930 ---- ---- ---- ---- 122.00 +4.90 117.10 1935 ---- ---- ---- ---- 126.80 +5.00 121.80 1940 ---- ---- ---- ---- 131.60 +5.00 126.60 1945 ---- ---- ---- ---- 136.40 +5.00 131.40 1950 ---- 158.10B 134.90A 158.10B 141.30 +5.10 136.20 1955 ---- ---- ---- ---- 146.20 +5.20 141.00 1960 ---- ---- ---- ---- 151.10 +5.20 145.90 1965 ---- ---- ---- 150.20A 156.00 ---- ---- 1970 ---- ---- ---- 155.00A 160.90 ---- ---- 1975 ---- ---- ---- 159.20A 165.80 ---- ---- 1980 ---- ---- ---- 164.80A 170.70 ---- ---- 1985 ---- ---- ---- 169.80A 175.70 ---- ---- 1990 ---- ---- ---- 174.70A 180.60 ---- ---- 1995 ---- ---- ---- 179.60A 185.60 ---- ---- 2000 ---- ---- ---- 183.90A 190.50 ---- ---- 2005 ---- ---- ---- ---- 195.50 ---- ---- 2010 ---- ---- ---- ---- 200.50 ---- ---- 2015 ---- ---- ---- ---- 205.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 2 OG JAN23 Gold Option CALL 1000 ---- 817.80B 793.50A 817.80B 809.60 -5.60 815.20 1050 ---- 767.80B 743.40A 767.80B 759.60 -5.60 765.20 1100 ---- 717.70B 693.40A 717.70B 709.60 -5.60 715.20 1150 ---- 667.70B 643.40A 667.70B 659.60 -5.60 665.20 1175 ---- 642.80B 618.40A 642.80B 634.60 -5.60 640.20 1200 ---- 617.60B 593.40A 617.50B 609.60 -5.60 615.20 1225 ---- 592.80B 568.40A 592.80B 584.60 -5.60 590.20 1250 ---- 567.60B 543.40A 567.50B 559.60 -5.60 565.20 12 1275 ---- 542.70B 518.40A 542.70B 534.60 -5.60 540.20 1300 ---- 517.50B 493.40A 517.50B 509.60 -5.60 515.20 1325 ---- 492.70B 468.30A 492.70B 484.60 -5.60 490.20 1350 ---- 467.80B 443.40A 467.80B 459.60 -5.60 465.20 22 1360 ---- 457.70B 433.30A 457.70B 449.60 -5.60 455.20 1370 ---- 447.60B 423.30A 447.50B 439.60 -5.60 445.20 1375 ---- 442.80B 418.40A 442.80B 434.60 -5.60 440.20 1380 ---- 437.60B 413.30A 437.50B 429.60 -5.60 435.20 1390 ---- 427.70B 403.40A 427.60B 419.60 -5.60 425.20 1400 ---- 417.80B 393.30A 417.80B 409.60 -5.60 415.20 1 1410 ---- 407.70B 383.40A 407.60B 399.60 -5.60 405.20 1420 ---- 397.70B 373.40A 397.60B 389.60 -5.60 395.20 1425 ---- 392.70B 368.40A 392.60B 384.60 -5.60 390.20 1430 ---- 387.70B 363.40A 387.60B 379.60 -5.60 385.20 1440 ---- 377.70B 353.40A 377.60B 369.60 -5.60 375.20 1445 ---- 372.70B 348.40A 372.60B 364.60 -5.60 370.20 1450 ---- 367.80B 343.30A 367.80B 359.60 -5.60 365.20 1 1455 ---- 362.70B 338.40A 362.60B 354.60 -5.60 360.20 1460 ---- 357.70B 333.40A 357.60B 349.60 -5.60 355.20 1465 ---- 352.70B 328.40A 352.60B 344.60 -5.60 350.20 2 1470 ---- 347.70B 323.40A 347.60B 339.60 -5.60 345.20 1475 ---- 342.70B 318.40A 342.60B 334.60 -5.60 340.20 1480 ---- 337.70B 313.40A 337.60B 329.60 -5.60 335.20 1485 ---- 332.70B 308.40A 332.60B 324.60 -5.60 330.20 1490 ---- 327.70B 303.40A 327.60B 319.60 -5.60 325.20 1495 ---- 322.70B 298.40A 322.60B 314.60 -5.60 320.20 1500 ---- 317.80B 293.40A 317.80B 309.60 -5.60 315.20 3 1505 ---- 312.60B 288.40A 312.40B 304.60 -5.60 310.20 1510 ---- 307.80B 283.40A 307.80B 299.60 -5.60 305.20 1515 ---- 302.80B 278.40A 302.80B 294.60 -5.60 300.20 1520 ---- 297.80B 273.40A 297.80B 289.60 -5.60 295.20 1525 ---- 292.80B 268.40A 292.80B 284.60 -5.60 290.20 1530 ---- 287.90B 263.40A 287.90B 279.60 -5.60 285.20 1535 ---- 282.90B 258.40A 282.90B 274.60 -5.60 280.20 1540 ---- 277.90B 253.40A 277.90B 269.60 -5.60 275.20 1 1545 ---- 272.80B 248.30A 272.80B 264.60 -5.60 270.20 1550 ---- 267.90B 243.40A 267.90B 259.60 -5.60 265.20 92 1555 ---- 262.80B 238.50A 262.80B 254.60 -5.60 260.20 4 1560 ---- 257.80B 233.40A 257.80B 249.60 -5.60 255.20 1 1565 ---- 252.80B 228.40A 252.70B 244.60 -5.60 250.20 1570 ---- 247.90B 223.40A 247.90B 239.60 -5.60 245.20 1575 ---- 242.70B 218.40A 242.60B 234.60 -5.60 240.20 1580 ---- 237.70B 213.50A 237.50B 229.60 -5.60 235.20 3 3 1585 ---- 232.70B 208.50A 232.60B 224.60 -5.60 230.20 1590 ---- 227.90B 203.40A 227.90B 219.60 -5.60 225.20 1595 ---- 222.80B 198.50A 222.80B 214.60 -5.60 220.20 1600 ---- 217.80B 192.50A 217.80B 209.60 -5.60 215.20 153 1605 ---- 212.90B 188.40A 212.80B 204.70 -5.60 210.30 1610 ---- 207.90B 183.40A 207.80B 199.70 -5.60 205.30 3 1615 ---- 203.00B 178.50A 203.00B 194.70 -5.60 200.30 1 1620 ---- 198.10B 173.50A 198.10B 189.70 -5.60 195.30 3 2 1625 ---- 192.80B 167.70A 192.80B 184.70 -5.60 190.30 610 1630 ---- 188.20B 163.60A 188.20B 179.80 -5.60 185.40 4 1635 ---- 183.00B 158.70A 182.90B 174.80 -5.60 180.40 1640 ---- 178.20B 153.70A 178.20B 169.80 -5.60 175.40 3 1645 ---- 173.20B 148.80A 173.20B 164.90 -5.60 170.50 3 1650 ---- 168.40B 143.10A 168.40B 159.90 -5.70 10 165.60 11 862 1655 ---- 163.40B 139.00A 163.40B 155.00 -5.60 160.60 302 1660 156.80 158.40B 134.10A 148.70A 150.00 -5.70 3 155.70 310 1665 ---- 153.50B 129.20A 153.50B 145.10 -5.70 150.80 60 1670 ---- 148.60B 124.40A 148.60B 140.20 -5.70 145.90 34 1675 ---- 143.80B 118.70A 143.80B 135.30 -5.70 141.00 2 902 1680 ---- 138.80B 114.70A 138.80B 130.40 -5.80 136.20 262 1685 ---- 134.00B 109.90A 134.00B 125.50 -5.80 131.30 269 1690 ---- 129.10B 105.20A 129.10B 120.70 -5.80 126.50 911 1695 ---- 124.40B 100.40A 124.40B 115.90 -5.80 121.70 168 1700 98.00 119.50B 95.00A 114.70B 111.10 -5.80 1 116.90 32 1329 1705 ---- 114.70B 91.10A 114.70B 106.30 -5.80 112.10 124 1710 ---- 110.10B 85.80A 110.10B 101.60 -5.80 107.40 267 1715 ---- 105.30B 81.30A 105.30B 96.90 -5.80 102.70 137 1720 ---- 100.60B 76.80A 100.60B 92.30 -5.70 98.00 767 1725 ---- 96.00B 72.50A 96.00B 87.70 -5.70 93.40 2 758 1730 ---- 91.40B 68.20A 91.40B 83.10 -5.80 1 88.90 309 1735 ---- 86.90B 64.10A 86.90B 78.70 -5.70 84.40 1655 1740 ---- 82.50B 59.90A 82.50B 74.30 -5.60 1 79.90 2 790 1745 ---- 78.10B 55.90A 78.10B 70.00 -5.60 75.60 2 235 1750 68.90 73.80B 52.10A 52.10A 65.70 -5.60 16 71.30 41 2843 1755 ---- 69.60B 48.30A 69.60B 61.60 -5.50 67.10 183 1760 62.80 65.20B 44.80A 63.50B 57.60 -5.40 1 63.00 1 511 1765 54.00 61.40B 41.40A 52.30A 53.70 -5.30 106 59.00 221 383 1770 49.60 57.40B 38.10A 38.10A 49.90 -5.20 10 55.10 74 1238 1775 ---- 53.60B 34.90A 53.60B 46.30 -5.00 87 51.30 72 1198 1780 ---- 49.90B 32.00A 49.90B 42.80 -4.90 2 47.70 84 691 1785 31.40 46.30B 29.20A 41.80B 39.50 -4.70 10 44.20 9 834 1790 41.20 42.80B 26.50A 26.60A 36.30 -4.60 78 40.90 81 258 1795 26.00 39.80B 24.00A 25.10A 33.20 -4.50 21 37.70 41 151 1800 33.70 36.70B 21.70A 31.50A 30.40 -4.30 347 34.70 783 4901 1805 22.80 33.70B 19.70A 20.60A 27.70 -4.20 38 31.90 82 280 1810 28.70 31.00B 17.70A 26.40B 25.20 -4.00 187 29.20 321 766 1815 26.00 28.40B 15.90A 15.90A 22.80 -3.80 174 26.60 482 892 1820 23.50 25.90B 14.30 19.90A 20.70 -3.60 174 24.30 132 731 1825 22.00 23.60B 12.80A 20.00B 18.70 -3.40 141 22.10 503 1799 1830 12.60 21.40B 11.40A 16.10A 16.80 -3.20 153 20.00 90 364 1835 16.90 19.40B 10.20A 14.50A 15.10 -3.00 238 18.10 431 635 1840 ---- 17.60B 9.10A 17.60B 13.60 -2.80 8 16.40 232 602 1845 12.60 15.90B 8.00A 13.00B 12.10 -2.70 91 14.80 67 267 1850 12.50 14.50B 7.10A 10.40A 10.90 -2.50 1616 13.40 5073 4773 1855 7.10 13.00B 6.30 10.30B 9.70 -2.30 32 12.00 16 332 1860 10.00 11.70B 5.60A 8.90A 8.60 -2.20 83 10.80 169 1241 1865 9.30 10.50B 4.90A 7.30A 7.70 -2.00 64 9.70 183 598 1870 8.50 9.40B 4.30A 7.20B 6.80 -1.90 196 8.70 16 302 1875 7.50 8.50B 3.80A 6.40B 6.00 -1.80 1160 7.80 1599 2978 1880 6.50 7.50B 3.40A 3.70A 5.30 -1.70 92 7.00 158 443 1885 6.40 6.70B 3.00A 3.00A 4.70 -1.50 7 6.20 95 187 1890 3.30 6.00B 2.70A 4.40A 4.20 -1.40 10 5.60 20 146 1895 2.70 5.40B 2.40A 3.90B 3.70 -1.30 9 5.00 70 167 1900 4.00 4.80B 2.00 3.40 3.20 -1.30 628 4.50 1636 7023 1905 4.20 4.30B 1.90A 3.00B 2.80 -1.20 12 4.00 79 186 1910 3.50 3.80B 1.70A 2.70B 2.50 -1.10 7 3.60 54 395 1915 2.60 3.40B 1.50A 2.40 2.20 -1.00 15 3.20 108 502 1920 1.60 3.00B 1.30A 2.10B 1.90 -.90 11 2.80 76 316 1925 2.60 2.70B 1.10 1.70A 1.70 -.90 27 2.60 459 895 1930 1.20 2.40B 1.10A 1.60B 1.50 -.80 88 2.30 131 682 1935 ---- 2.20B 1.00A 2.20B 1.40 -.60 2.00 98 110 1940 1.00 1.90B .90A .90A 1.20 -.60 69 1.80 27 132 1945 ---- 1.70B .80A 1.70B 1.10 -.50 1.60 9 232 1950 1.50 1.50 .70 1.00 1.00 -.50 25 1.50 280 2182 1955 .70 1.40B .70 .90 .90 -.40 7 1.30 49 118 1960 .90 .90 .60A .90 .80 -.40 38 1.20 4 79 1965 .80 .80 .60A .60A .70 -.40 6 1.10 22 70 1970 ---- ---- .50A .50A .60 -.40 1.00 15 87 1975 .50 .60 .50 .60 .60 -.30 26 .90 866 1980 ---- ---- .50A .50A .50 -.30 8 .80 61 134 1985 ---- ---- .40A .40A .50 -.30 .80 16 60 1990 ---- ---- .40A .40A .40 -.30 35 .70 51 320 1995 .70 .70 .40A .40A .40 -.20 1 .60 14 208 2000 .50 .50 .30 .50 .40 -.20 89 .60 38 6249 2005 ---- ---- .30A .30A .40 -.10 .50 82 2010 ---- ---- .30A .30A .30 -.20 .50 4 44 2015 .60 .60 .30A .30A .30 -.20 1 .50 174 178 2020 ---- ---- .30A .30A .30 -.10 .40 11 66 2025 ---- ---- .30A .30A .30 -.10 .40 3 100 2030 ---- ---- .30A .30A .20 -.20 .40 62 2035 .30 .30 .30 .30 .20 -.20 3 .40 1 55 2040 ---- ---- ---- ---- .20 -.10 35 .30 9 28 2045 .20 .20 .20 .20 .20 -.10 14 .30 137 196 2050 .20 .20 .20 .20 .20 -.10 14 .30 428 2055 ---- ---- .20A .20A .20 -.10 .30 156 2060 ---- ---- .20A .20A .20 -.10 .30 3 66 2065 ---- ---- .20A .20A .10 -.20 .30 35 2070 ---- ---- ---- ---- .10 -.10 .20 58 2075 ---- ---- ---- ---- .10 -.10 .20 2 91 2080 ---- ---- ---- ---- .10 -.10 .20 224 2085 ---- ---- ---- ---- .10 -.10 .20 20 2090 ---- ---- ---- ---- .10 -.10 .20 92 2095 ---- ---- ---- ---- .10 -.10 .20 5 28 2100 .20 .20 .20 .20 .10 -.10 12 .20 44 760 2105 ---- ---- ---- ---- .10 -.10 .20 39 2110 ---- ---- ---- ---- .10 -.10 .20 18 2115 ---- ---- ---- ---- .10 -.10 .20 12 2120 ---- ---- ---- ---- .10 -.10 .20 1 32 2125 ---- ---- ---- ---- .10 -.10 .20 56 593 2130 ---- ---- ---- ---- .10 UNCH .10 34 2135 ---- ---- ---- ---- .10 UNCH .10 35 2140 ---- ---- ---- ---- .10 UNCH .10 10 56 2145 ---- ---- ---- ---- .10 UNCH .10 2 2150 ---- ---- ---- ---- .10 UNCH .10 20 227 2155 ---- ---- ---- ---- .10 UNCH .10 2 2160 ---- ---- ---- ---- .10 UNCH .10 10 23 2165 ---- ---- ---- ---- .10 UNCH .10 4 2170 ---- ---- ---- ---- .10 UNCH .10 10 22 2175 ---- ---- ---- ---- .10 UNCH .10 15 194 2180 ---- ---- ---- ---- .10 UNCH .10 9 2185 ---- ---- ---- ---- .10 UNCH .10 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 ---- 917.70B 893.50A 917.70B 909.60 -5.60 915.20 950 ---- 867.80B 843.50A 867.80B 859.60 -5.60 865.20 OG FEB23 Gold Option CALL 1000 ---- 817.60B 793.60A 817.60B 809.60 -5.60 815.20 1025 ---- 792.30B 768.60A 792.10B 784.60 -5.60 790.20 1050 ---- 767.60B 743.60A 767.60B 759.60 -5.60 765.20 1075 ---- 742.60B 718.60A 742.60B 734.60 -5.60 740.20 1100 ---- 717.50B 693.60A 717.40B 709.60 -5.60 715.20 1125 ---- 692.30B 668.70A 692.30B 684.60 -5.60 690.20 1150 ---- 667.50B 643.50A 667.30B 659.60 -5.60 665.20 1175 ---- 642.30B 618.60A 642.30B 634.60 -5.60 640.20 1200 ---- 617.60B 593.50A 617.60B 609.60 -5.60 615.20 1 1225 ---- 592.50B 568.50A 592.30B 584.60 -5.60 590.20 1250 ---- 567.60B 543.50A 567.60B 559.60 -5.60 565.20 1275 ---- 542.60B 518.50A 542.60B 534.60 -5.60 540.20 1300 ---- 517.70B 493.50A 517.70B 509.60 -5.60 515.20 1325 ---- 492.60B 468.50A 492.60B 484.60 -5.60 490.20 1350 ---- 467.40B 443.50A 467.40B 459.60 -5.60 465.20 5 1360 ---- 457.40B 433.50A 457.20B 449.60 -5.60 455.20 1370 ---- 447.30B 423.50A 447.20B 439.60 -5.60 445.20 1375 ---- 442.40B 418.50A 442.40B 434.60 -5.60 440.20 1380 ---- 437.70B 413.50A 437.70B 429.60 -5.60 435.20 1390 ---- 427.70B 403.40A 427.70B 419.60 -5.60 425.20 1400 ---- 417.70B 393.50A 417.70B 409.60 -5.60 415.20 1410 ---- 407.40B 383.50A 407.30B 399.60 -5.60 405.20 1420 ---- 397.70B 373.50A 397.70B 389.60 -5.60 395.20 1425 ---- 392.70B 368.50A 392.70B 384.60 -5.60 390.20 1430 ---- 387.70B 363.50A 387.70B 379.60 -5.60 385.20 1440 ---- 377.40B 353.50A 377.40B 369.60 -5.60 375.20 1445 ---- 372.70B 348.50A 372.70B 364.60 -5.60 370.20 1450 ---- 367.70B 343.50A 367.70B 359.60 -5.60 365.20 1455 ---- 362.30B 338.50A 362.10B 354.60 -5.60 360.20 1460 ---- 357.70B 333.50A 357.70B 349.60 -5.60 355.20 1465 ---- 352.70B 328.50A 352.70B 344.60 -5.60 350.20 1470 ---- 347.70B 323.50A 347.70B 339.60 -5.60 345.20 1475 ---- 342.80B 318.50A 342.80B 334.60 -5.60 340.20 1480 ---- 337.70B 313.50A 337.70B 329.60 -5.60 335.20 1 1485 ---- 332.80B 308.50A 332.80B 324.60 -5.60 330.20 1 1490 ---- 327.80B 303.50A 327.80B 319.60 -5.60 325.20 1495 ---- 322.80B 298.50A 322.80B 314.60 -5.60 320.20 1 1500 ---- 317.80B 292.40A 317.80B 309.60 -5.60 315.20 15 1505 ---- 312.80B 288.60A 312.80B 304.60 -5.60 310.20 1 1510 ---- 307.80B 283.60A 307.80B 299.60 -5.60 305.20 1 1515 ---- 302.50B 278.50A 302.40B 294.60 -5.60 300.20 2 1520 ---- 297.60B 273.50A 297.40B 289.60 -5.60 295.20 1 1525 ---- 292.90B 267.60A 292.90B 284.60 -5.60 290.20 1530 ---- 288.00B 263.50A 288.00B 279.60 -5.60 285.20 99 1535 ---- 283.00B 258.60A 283.00B 274.70 -5.50 280.20 1540 ---- 278.10B 253.60A 278.10B 269.70 -5.60 275.30 1545 ---- 272.90B 248.60A 272.80B 264.70 -5.60 270.30 1550 ---- 268.10B 242.80A 268.10B 259.70 -5.60 265.30 1 1555 ---- 263.10B 238.80A 263.10B 254.80 -5.60 260.40 1 1560 ---- 258.20B 233.80A 258.20B 249.80 -5.60 255.40 1 1565 ---- 253.20B 228.90A 253.20B 244.90 -5.60 250.50 1 1570 ---- 248.30B 224.00A 248.30B 239.90 -5.60 245.50 1575 ---- 243.40B 218.20A 243.40B 235.00 -5.60 240.60 7 1580 ---- 238.40B 214.10A 238.40B 230.10 -5.60 235.70 1585 ---- 233.30B 209.30A 233.10B 225.10 -5.60 230.70 1590 ---- 228.60B 204.30A 228.60B 220.20 -5.60 225.80 1595 ---- 223.70B 199.50A 223.70B 215.30 -5.60 220.90 1600 ---- 218.90B 193.80A 218.90B 210.40 -5.60 216.00 66 1605 ---- 214.00B 189.70A 214.00B 205.50 -5.70 211.20 1610 ---- 209.10B 184.90A 209.10B 200.70 -5.60 206.30 99 1615 ---- 204.20B 180.10A 204.20B 195.80 -5.60 201.40 1 1620 ---- 199.30B 175.30A 199.30B 191.00 -5.60 196.60 2 1625 ---- 194.50B 169.70A 194.50B 186.10 -5.70 191.80 37 1630 ---- 189.70B 165.70A 189.70B 181.30 -5.60 186.90 12 1635 ---- 184.90B 161.00A 184.90B 176.50 -5.60 182.10 56 1640 ---- 180.10B 156.20A 180.10B 171.80 -5.60 177.40 7 1645 ---- 175.10B 151.60A 174.90B 167.00 -5.60 172.60 3 1650 ---- 170.60B 146.20A 170.60B 162.30 -5.60 167.90 4 119 1655 ---- 165.60B 142.30A 165.60B 157.50 -5.60 163.10 12 1660 ---- 161.20B 137.70A 161.20B 152.90 -5.50 158.40 1565 1665 ---- 156.50B 132.30A 156.50B 148.20 -5.60 153.80 3 1670 ---- 151.80B 127.70A 151.80B 143.50 -5.60 149.10 750 1675 ---- 146.90B 123.30A 146.80B 138.90 -5.60 144.50 33 1129 1680 125.20 142.30B 118.90A 132.80A 134.30 -5.60 3 139.90 3 186 1685 129.00 138.00B 114.50A 133.20B 129.80 -5.50 1 135.30 2 216 1690 ---- 133.50B 110.10A 133.50B 125.30 -5.50 130.80 1 317 1695 110.90 129.00B 105.80A 124.20B 120.90 -5.40 2 126.30 4 48 1700 106.60 124.70B 101.50A 119.80B 116.50 -5.40 2 121.90 53 1619 1705 ---- 120.30B 97.40A 120.30B 112.10 -5.40 117.50 84 1710 110.00 115.90B 93.40A 109.60A 107.80 -5.40 1 113.20 1 49 1715 ---- 111.60B 89.30A 111.60B 103.60 -5.30 108.90 207 1720 ---- 107.40B 85.40A 107.40B 99.40 -5.30 104.70 170 1725 ---- 103.20B 81.50A 103.20B 95.30 -5.30 100.60 15 227 1730 ---- 99.00B 77.70A 99.00B 91.30 -5.20 96.50 2 276 1735 ---- 95.00B 74.00A 95.00B 87.30 -5.10 92.40 227 1740 ---- 91.00B 70.50A 91.00B 83.40 -5.10 88.50 2 944 1745 ---- 87.00B 66.90A 87.00B 79.60 -5.00 84.60 104 1750 ---- 83.10B 63.50A 83.10B 75.90 -4.90 80.80 1653 3321 1755 ---- 79.40B 60.20A 79.40B 72.30 -4.80 77.10 1 319 1760 70.00 75.70B 57.00A 71.20B 68.70 -4.80 45 73.50 98 2079 1765 ---- 72.20B 54.00A 72.20B 65.30 -4.60 1 69.90 1 422 1770 ---- 68.50B 51.00A 68.50B 62.00 -4.50 1 66.50 11 1468 1775 ---- 65.10B 48.10A 65.10B 58.70 -4.50 63.20 3 428 1780 55.00 62.10B 45.40A 57.20B 55.60 -4.40 18 60.00 175 458 1785 54.00 58.80B 42.70A 54.70B 52.60 -4.30 3 56.90 33 92 1790 51.40 55.90B 40.20A 40.20A 49.70 -4.20 32 53.90 6 765 1795 ---- 53.00B 37.80A 53.00B 47.00 -4.00 51.00 22 114 1800 48.40 50.00B 35.50A 46.10B 44.30 -3.90 334 48.20 393 4399 1805 37.00 47.40B 33.30A 42.60A 41.80 -3.70 2 45.50 2 200 1810 41.00 44.70B 31.30A 38.40A 39.40 -3.50 23 42.90 131 392 1815 40.60 42.30B 29.30A 38.50B 37.00 -3.50 17 40.50 9 105 1820 36.90 39.90B 27.40A 35.90B 34.80 -3.30 82 38.10 31 598 1825 28.50 37.60B 25.70A 31.90A 32.70 -3.10 22 35.80 312 2416 1830 32.20 35.40B 24.00A 32.00B 30.70 -3.00 9 33.70 92 475 1835 24.20 33.30B 22.50A 28.10A 28.80 -2.80 7 31.60 291 194 1840 21.60 31.30B 21.00A 26.30A 27.00 -2.70 51 29.70 50 1503 1845 20.10 29.40B 19.60A 26.30B 25.20 -2.80 12 28.00 43 143 1850 26.00 27.70B 18.30A 24.20A 23.60 -2.70 364 26.30 788 6896 1855 22.50 26.00B 17.00A 23.00B 22.10 -2.50 2 24.60 15 64 1860 24.60 24.60 15.90A 21.50B 20.70 -2.40 46 23.10 139 1254 1865 ---- 22.80B 14.80A 22.80B 19.30 -2.30 21.60 181 180 1870 20.00 21.40B 13.80A 18.80B 18.10 -2.10 176 20.20 70 135 1875 18.90 20.00B 12.90A 17.50B 16.90 -2.10 8 19.00 2724 3331 1880 ---- 18.80B 12.00A 18.80B 15.80 -1.90 75 17.70 793 679 1885 11.40 17.60B 11.20A 11.20A 14.70 -1.90 21 16.60 121 156 1890 15.20 16.50B 10.40A 15.30B 13.70 -1.80 5 15.50 73 160 1895 10.20 15.40B 9.70A 13.20B 12.80 -1.70 3 14.50 5 37 1900 13.30 14.50B 9.00 11.60A 11.90 -1.70 555 13.60 1790 8740 1905 9.30 13.50B 8.50A 10.80A 11.10 -1.60 9 12.70 39 274 1910 8.00 12.60B 7.90A 7.90A 10.40 -1.40 20 11.80 22 346 1915 10.90 11.80B 7.30A 11.00B 9.70 -1.40 10 11.10 8 49 1920 9.00 11.00B 6.90A 8.80A 9.00 -1.40 4 10.40 83 226 1925 9.60 10.20B 6.40A 8.60B 8.40 -1.30 1146 9.70 3731 5028 1930 ---- 9.60B 6.00A 9.60B 7.90 -1.20 9.10 7 37 1935 ---- 9.00B 5.60A 9.00B 7.30 -1.20 8.50 24 82 1940 7.60 8.40B 5.20A 8.10B 6.80 -1.20 4 8.00 23 478 1945 7.30 7.80B 4.90A 4.90A 6.40 -1.10 1 7.50 40 38 1950 7.20 7.40B 4.60A 5.80A 6.00 -1.00 338 7.00 277 2995 1955 ---- 6.90B 4.30A 6.90B 5.60 -1.00 6.60 33 28 1960 5.90 6.50B 4.00A 6.20B 5.20 -1.00 7 6.20 40 55 1965 ---- 6.10B 3.80A 6.10B 4.80 -1.00 2 5.80 15 77 1970 ---- 5.70B 3.60A 5.70B 4.50 -.90 1 5.40 31 83 1975 ---- 5.40B 3.30A 5.40B 4.20 -.90 8 5.10 99 545 1980 ---- 5.00B 3.20A 5.00B 3.90 -.90 4.80 26 115 1985 4.50 4.70B 3.00 3.70B 3.70 -.80 8 4.50 43 446 1990 3.50 4.40B 2.80A 3.40A 3.40 -.90 303 4.30 623 535 1995 ---- 4.20B 2.70A 4.20B 3.20 -.80 4.00 8 37 2000 4.10 4.10 2.50 3.00A 3.00 -.80 80 3.80 273 2924 2005 ---- 3.70B 2.30A 3.70B 2.80 -.70 3.50 9 58 2010 3.40 3.50B 2.20A 2.20A 2.70 -.60 4 3.30 2 110 2015 2.10 3.30B 2.10 2.50B 2.50 -.60 29 3.10 5 156 2020 ---- 3.10B 2.00A 3.10B 2.40 -.50 18 2.90 3 189 2025 3.00 3.00 1.90A 2.20 2.20 -.60 208 2.80 30 270 2030 2.60 2.80B 1.80A 2.00 2.10 -.50 2 2.60 45 186 2035 ---- 2.60B 1.70A 2.60B 2.00 -.50 2.50 14 65 2040 ---- 2.50B 1.60A 2.50B 1.90 -.40 2.30 1 88 2045 ---- 2.30B 1.50A 2.30B 1.80 -.40 10 2.20 60 481 2050 1.40 2.20B 1.40 1.70 1.70 -.40 50 2.10 53 1589 2055 2.10 2.10 1.30 1.50B 1.60 -.40 2 2.00 2 49 2060 ---- ---- 1.30A 1.30A 1.50 -.40 6 1.90 16 76 2065 ---- ---- 1.20A 1.20A 1.40 -.40 2 1.80 10 36 2070 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 144 2075 1.00 1.00 1.00 1.20B 1.30 -.30 8 1.60 18 102 2080 ---- ---- 1.10A 1.10A 1.20 -.40 1.60 124 2085 ---- ---- 1.00A 1.00A 1.10 -.40 1.50 48 2090 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 44 2095 ---- ---- .90A .90A 1.00 -.30 5 1.30 14 90 2100 1.40 1.40 .90A .90A 1.00 -.20 74 1.20 159 1676 2105 ---- ---- .90A .90A .90 -.30 1.20 2 2110 ---- ---- .80A .80A .90 -.20 13 1.10 3 73 2115 ---- ---- .80A .80A .80 -.30 1.10 21 2120 ---- ---- .80A .80A .80 -.20 1.00 58 2125 ---- ---- .70A .70A .70 -.30 1.00 26 75 2130 ---- ---- .70A .70A .70 -.20 .90 29 2135 ---- ---- .70A .70A .70 -.20 .90 16 2140 ---- ---- .60A .60A .60 -.30 .90 31 2145 ---- ---- .60A .60A .60 -.20 .80 1 2150 .60 .60 .50 .60B .60 -.20 13 .80 40 355 2155 ---- ---- .60A .60A .60 -.20 .80 12 2160 ---- ---- .60A .60A .60 -.10 .70 1 2165 ---- ---- .50A .50A .50 -.20 .70 40 42 2170 ---- ---- .50A .50A .50 -.20 .70 3 2175 ---- ---- .50A .50A .50 -.20 .70 14 142 2180 ---- ---- .50A .50A .50 -.10 .60 1 2185 ---- ---- .50A .50A .50 -.10 .60 21 2190 ---- ---- .50A .50A .50 -.10 .60 70 2195 ---- ---- .50A .50A .40 -.20 .60 2200 ---- ---- .40A .40A .40 -.20 4 .60 16 1066 2205 ---- ---- .40A .40A .40 -.10 .50 10 77 2210 ---- ---- .40A .40A .40 -.10 .50 32 2215 ---- ---- .40A .40A .40 -.10 .50 23 2220 ---- ---- .40A .40A .40 -.10 1 .50 1 2225 ---- ---- .40A .40A .40 -.10 .50 51 2230 ---- ---- .40A .40A .30 -.20 .50 4 35 2235 ---- ---- .40A .40A .30 -.20 .50 2240 ---- ---- ---- ---- .30 -.10 .40 2245 ---- ---- ---- ---- .30 -.10 .40 60 2250 ---- ---- ---- ---- .30 -.10 .40 637 2255 ---- ---- ---- ---- .30 -.10 .40 99 2260 ---- ---- ---- ---- .30 -.10 .40 39 2265 ---- ---- ---- ---- .30 -.10 .40 3 2270 ---- ---- .30A .30A .30 -.10 .40 15 2275 ---- ---- .30A .30A .30 -.10 .40 61 2280 ---- ---- ---- ---- .30 UNCH .30 107 2290 ---- ---- ---- ---- .20 -.10 .30 79 2300 ---- ---- ---- ---- .20 -.10 .30 7379 2310 ---- ---- ---- ---- .20 -.10 .30 116 2320 ---- ---- ---- ---- .20 -.10 .30 20 2325 ---- ---- ---- ---- .20 -.10 .30 155 2330 ---- ---- ---- ---- .20 -.10 .30 100 2340 ---- ---- ---- ---- .20 -.10 .30 191 2350 ---- ---- ---- ---- .20 UNCH .20 12 2360 ---- ---- ---- ---- .20 UNCH .20 114 2375 ---- ---- ---- ---- .20 UNCH .20 156 2400 ---- ---- ---- ---- .20 UNCH .20 1054 2425 ---- ---- ---- ---- .10 -.10 .20 33 34 2450 ---- ---- ---- ---- .10 -.10 .20 100 2475 ---- ---- ---- ---- .10 -.10 .20 3 55 2500 ---- ---- ---- ---- .10 UNCH .10 155 502 2525 ---- ---- ---- ---- .10 UNCH .10 14 186 2550 ---- ---- ---- ---- .10 UNCH .10 167 752 2650 ---- ---- ---- ---- .10 UNCH .10 649 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 118 1033 900 ---- 917.20B 893.60A 917.20B 909.60 -5.60 915.20 950 ---- 867.30B 843.60A 867.10B 859.60 -5.60 865.20 975 ---- 842.20B 818.60A 842.20B 834.60 -5.60 840.20 OG MAR23 Gold Option CALL 1000 ---- 832.20B 808.90A 832.10B 824.70 -5.60 830.30 1025 ---- 807.60B 784.00A 807.60B 799.70 -5.60 805.30 1050 ---- 782.30B 758.90A 782.30B 774.70 -5.60 780.30 1075 ---- 757.30B 733.90A 757.30B 749.70 -5.60 755.30 1100 ---- 732.30B 708.70A 732.10B 724.70 -5.60 730.30 1125 ---- 707.30B 683.90A 707.30B 699.70 -5.60 705.30 1150 ---- 682.30B 658.70A 682.30B 674.70 -5.60 680.30 1175 ---- 657.40B 633.70A 657.20B 649.70 -5.60 655.30 1200 ---- 632.40B 608.80A 632.40B 624.70 -5.60 630.30 1225 ---- 607.40B 583.90A 607.40B 599.70 -5.60 605.30 1250 ---- 582.30B 558.90A 582.20B 574.70 -5.60 580.30 1275 ---- 557.30B 533.90A 557.20B 549.70 -5.60 555.30 1300 ---- 532.40B 508.80A 532.40B 524.70 -5.60 530.30 1325 ---- 507.30B 483.80A 507.20B 499.70 -5.60 505.30 1350 ---- 482.80B 458.60A 482.80B 474.70 -5.60 480.30 3 1360 ---- 472.40B 448.80A 472.40B 464.70 -5.60 470.30 1370 ---- 462.40B 438.80A 462.40B 454.70 -5.60 460.30 1375 ---- 457.40B 433.80A 457.40B 449.70 -5.60 455.30 1380 ---- 452.40B 428.80A 452.30B 444.70 -5.60 450.30 1390 ---- 442.40B 418.80A 442.30B 434.70 -5.60 440.30 1400 ---- 432.50B 408.80A 432.50B 424.70 -5.60 430.30 1410 ---- 422.40B 398.80A 422.30B 414.70 -5.60 420.30 1420 ---- 412.50B 388.80A 412.50B 404.70 -5.60 410.30 1425 ---- 407.50B 383.80A 407.50B 399.70 -5.60 405.30 1430 ---- 402.50B 378.80A 402.50B 394.70 -5.60 400.30 1440 ---- 392.50B 368.80A 392.50B 384.70 -5.60 390.30 1450 ---- 382.50B 358.80A 382.50B 374.70 -5.60 380.30 4 1460 ---- 372.90B 348.80A 372.90B 364.70 -5.60 370.30 1465 ---- 367.90B 343.70A 367.90B 359.70 -5.60 365.30 1470 ---- 362.50B 338.70A 362.40B 354.70 -5.60 360.30 1475 ---- 357.50B 332.80A 357.40B 349.70 -5.60 355.30 1 1480 ---- 352.50B 328.80A 352.40B 344.70 -5.60 350.30 1485 ---- 347.70B 323.80A 347.70B 339.70 -5.60 345.30 1490 ---- 342.70B 318.90A 342.60B 334.70 -5.60 340.30 1495 ---- 337.80B 313.90A 337.80B 329.80 -5.60 335.40 1500 ---- 333.00B 308.00A 332.90B 324.80 -5.60 330.40 2 1505 ---- 327.80B 304.00A 327.70B 319.80 -5.60 325.40 1510 ---- 322.90B 299.10A 322.90B 314.90 -5.60 320.50 3 1515 ---- 317.90B 294.10A 317.80B 309.90 -5.60 315.50 2 1520 ---- 312.90B 289.20A 312.80B 304.90 -5.70 310.60 1 1525 ---- 308.10B 283.30A 308.10B 300.00 -5.60 305.60 5 1530 ---- 303.10B 279.20A 303.10B 295.10 -5.60 300.70 3 1535 ---- 298.20B 274.30A 298.20B 290.10 -5.70 295.80 1 1540 ---- 293.60B 269.40A 293.60B 285.20 -5.70 290.90 1545 ---- 288.60B 264.50A 288.60B 280.30 -5.70 286.00 1 1550 ---- 283.50B 258.90A 283.50B 275.40 -5.60 281.00 6 1555 ---- 278.80B 254.80A 278.80B 270.50 -5.60 276.10 1560 ---- 274.00B 249.90A 274.00B 265.60 -5.60 271.20 1565 ---- 269.10B 245.00A 269.10B 260.80 -5.60 266.40 1570 ---- 264.20B 240.20A 264.20B 255.90 -5.60 261.50 1575 ---- 259.30B 234.70A 259.30B 251.10 -5.50 256.60 1580 ---- 254.50B 230.50A 254.50B 246.20 -5.60 251.80 1585 ---- 249.40B 225.70A 249.40B 241.40 -5.50 246.90 1590 ---- 244.80B 221.00A 244.80B 236.60 -5.50 242.10 1595 ---- 240.00B 216.20A 240.00B 231.80 -5.50 237.30 1 1600 ---- 235.10B 210.70A 235.00B 227.00 -5.50 232.50 7 1605 ---- 230.40B 206.70A 230.40B 222.20 -5.50 227.70 9 1610 ---- 225.50B 202.00A 225.40B 217.40 -5.50 222.90 4 1615 ---- 220.90B 197.40A 220.90B 212.70 -5.50 218.20 2 1620 ---- 215.90B 192.60A 215.70B 208.00 -5.40 213.40 1 1625 ---- 211.40B 187.30A 211.40B 203.20 -5.50 208.70 2 1630 ---- 206.70B 183.30A 206.70B 198.60 -5.40 204.00 2 1635 ---- 202.00B 178.80A 202.00B 193.90 -5.50 199.40 1 1640 ---- 197.10B 173.50A 197.10B 189.20 -5.50 194.70 2 1645 ---- 192.70B 168.90A 192.70B 184.60 -5.50 190.10 1 7 1650 ---- 187.70B 164.30A 187.60B 180.00 -5.50 6 185.50 108 1655 ---- 183.40B 159.80A 183.40B 175.40 -5.50 180.90 14 1660 ---- 178.60B 155.30A 178.60B 170.90 -5.40 176.30 3 1665 ---- 174.00B 150.90A 173.90B 166.40 -5.40 171.80 1670 ---- 169.90B 146.50A 169.90B 161.90 -5.40 167.30 14 1675 147.30 165.40B 142.10A 160.80B 157.40 -5.40 15 162.80 74 1680 ---- 160.80B 137.80A 160.70B 153.00 -5.40 158.40 1 240 1685 ---- 156.50B 133.70A 156.50B 148.60 -5.40 154.00 84 1690 ---- 152.20B 129.50A 152.20B 144.30 -5.30 149.60 262 1695 ---- 147.70B 125.30A 147.50B 140.00 -5.30 145.30 4 1700 135.40 143.60B 121.10A 138.90B 135.80 -5.20 3 141.00 418 1705 120.60 139.10B 117.20A 134.70B 131.50 -5.20 1 136.70 12 1710 ---- 135.10B 113.20A 135.10B 127.40 -5.20 132.60 60 1715 ---- 130.80B 109.20A 130.80B 123.30 -5.10 128.40 3 1720 ---- 126.80B 105.30A 126.80B 119.30 -5.00 124.30 14 1725 ---- 122.70B 101.50A 122.70B 115.30 -5.00 120.30 308 1730 ---- 118.40B 97.80A 118.40B 111.30 -5.00 116.30 17 1735 ---- 114.70B 94.10A 114.70B 107.50 -4.90 112.40 31 1740 ---- 110.80B 90.60A 110.80B 103.70 -4.80 108.50 1 21 1745 89.90 107.00B 87.00A 87.00A 99.90 -4.80 1 104.70 271 1750 ---- 103.30B 83.60A 103.30B 96.30 -4.70 14 101.00 5 519 1755 ---- 99.50B 80.30A 99.50B 92.70 -4.60 97.30 31 1760 ---- 95.90B 77.10A 95.90B 89.10 -4.60 93.70 152 1765 ---- 92.10B 73.90A 92.10B 85.70 -4.50 90.20 410 1770 ---- 88.90B 70.80A 88.90B 82.30 -4.40 86.70 1 237 1775 ---- 85.50B 67.90A 85.50B 79.00 -4.40 1 83.40 1 2697 1780 ---- 81.90B 64.90A 81.80B 75.80 -4.30 80.10 158 1785 ---- 78.90B 62.10A 78.90B 72.70 -4.20 76.90 237 1501 1790 ---- 75.50B 59.40A 75.40B 69.70 -4.10 73.80 1 31 1795 ---- 72.70B 56.60A 72.70B 66.70 -4.00 70.70 42 1800 ---- 69.50B 54.10A 69.50B 63.90 -3.90 52 67.80 302 3120 1805 ---- 66.80B 51.60A 66.70B 61.10 -3.80 64.90 9 52 1810 52.90 64.00B 49.20A 60.20B 58.50 -3.70 1 62.20 2 153 1815 ---- 61.40B 46.90A 61.40B 55.90 -3.60 59.50 159 1820 ---- 58.60B 44.80A 58.60B 53.50 -3.40 4 56.90 3 90 1825 ---- 56.20B 42.70A 56.20B 51.10 -3.30 1 54.40 42 402 1830 50.40 53.70B 40.70A 49.90B 48.80 -3.20 10 52.00 4 90 1835 42.70 51.30B 38.70A 48.00B 46.60 -3.10 6 49.70 7 16 1840 47.10 49.00B 36.90A 47.40B 44.40 -3.10 5 47.50 2 111 1845 ---- 46.80B 35.10A 46.80B 42.40 -2.90 45.30 36 1850 34.90 44.70B 33.40A 37.20A 40.40 -2.90 54 43.30 12 2460 1855 33.50 42.80B 31.80A 39.60B 38.50 -2.80 4 41.30 115 1860 ---- 40.80B 30.30A 40.80B 36.70 -2.70 39.40 506 413 1865 ---- 38.90B 28.80A 38.90B 34.90 -2.70 37.60 1 141 1870 ---- 37.10B 27.40A 37.10B 33.30 -2.60 35.90 2 12 1875 27.80 35.40B 26.00A 32.60B 31.70 -2.50 46 34.20 285 2064 1880 30.70 33.90B 24.80A 30.70A 30.20 -2.40 303 32.60 3 25 1885 ---- 32.30B 23.60A 32.30B 28.70 -2.40 31.10 7 1890 ---- 30.80B 22.50A 30.80B 27.30 -2.40 29.70 1 10 1895 28.50 29.30B 21.40A 26.80B 26.00 -2.30 2 28.30 5 99 1900 26.30 28.00B 20.30A 25.30B 24.80 -2.20 520 27.00 1332 3207 1905 ---- 26.70B 19.30A 26.70B 23.60 -2.10 25.70 53 57 1910 22.60 25.40B 18.40A 22.00A 22.40 -2.10 4 24.50 1 356 1915 ---- 24.20B 17.50A 24.20B 21.30 -2.00 23.30 6 23 1920 ---- 23.10B 16.60A 23.10B 20.30 -1.90 22.20 37 164 1925 ---- 22.00B 15.80A 22.00B 19.30 -1.90 1 21.20 13 1006 1930 ---- 21.10B 15.10A 21.10B 18.40 -1.80 20.20 3 13 1935 ---- 20.10B 14.30A 20.10B 17.50 -1.70 19.20 13 37 1940 ---- 19.20B 13.60A 19.20B 16.70 -1.60 18.30 13 76 1945 ---- 18.30B 13.00A 18.30B 15.90 -1.60 17.50 27 1950 ---- 17.40B 12.40A 17.40B 15.10 -1.60 16.70 35 1917 1955 ---- 16.60B 11.80A 16.60B 14.40 -1.50 15.90 3 1960 ---- 15.80B 11.20A 15.80B 13.70 -1.50 8 15.20 514 284 1965 ---- 15.00B 10.70A 15.00B 13.10 -1.40 14.50 32 43 1970 10.30 14.40B 10.20A 12.70B 12.50 -1.30 2 13.80 11 1975 10.70 13.70B 9.70A 12.10B 11.90 -1.30 15 13.20 30 135 1980 ---- 13.10B 9.30A 13.10B 11.30 -1.30 12.60 16 36 1985 9.60 12.50B 8.90A 9.20A 10.80 -1.20 15 12.00 1990 ---- 12.00B 8.50A 12.00B 10.30 -1.20 11.50 34 40 1995 ---- 11.40B 8.10A 11.40B 9.80 -1.20 37 11.00 8 2000 10.80 10.90B 7.70A 9.50B 9.40 -1.10 1496 10.50 1367 4357 2005 ---- 10.40B 7.40A 10.40B 9.00 -1.10 10.10 2 23 2010 ---- 10.00B 7.10A 10.00B 8.60 -1.00 9.60 22 76 2015 ---- 9.50B 6.70A 9.50B 8.20 -1.00 9.20 16 2020 8.30 9.10B 6.50A 8.50B 7.80 -1.00 3 8.80 1 71 2025 ---- 8.70B 6.20A 8.70B 7.50 -.90 38 8.40 64 2030 7.60 8.30B 5.90A 7.20B 7.10 -1.00 28 8.10 12 3803 2035 ---- 7.90B 5.70A 7.90B 6.80 -.90 7.70 29 2040 ---- 7.70B 5.40A 7.70B 6.50 -.90 7.40 69 2045 ---- 7.30B 5.20A 7.30B 6.20 -.90 2 7.10 5 28 2050 5.20 7.00B 5.00A 6.00B 5.90 -.90 20 6.80 98 249 2055 6.10 6.70B 4.80A 6.30B 5.70 -.80 8 6.50 6 2060 5.20 6.40B 4.60A 5.40B 5.40 -.80 3 6.20 3 42 2065 ---- 6.20B 4.40A 6.20B 5.20 -.80 6.00 10 24 2070 ---- 5.90B 4.30A 5.90B 5.00 -.70 5.70 4 72 2075 ---- 5.70B 4.10A 5.70B 4.80 -.70 4 5.50 3 5807 2080 ---- 5.40B 3.90A 5.40B 4.60 -.70 5.30 30 98 2085 4.70 5.20B 3.80A 3.80A 4.40 -.70 16 5.10 3 2090 4.70 5.00B 3.60A 3.60A 4.20 -.70 8 4.90 1 74 2095 ---- 4.80B 3.50A 4.80B 4.00 -.70 4.70 24 2100 4.20 4.60B 3.40A 3.80B 3.80 -.70 42 4.50 11 2770 2105 ---- 4.40B 3.20A 4.40B 3.70 -.60 4.30 1 16 2110 ---- ---- 3.10A 3.10A 3.50 -.70 4.20 6 16 2115 ---- 4.10B 3.00A 4.10B 3.40 -.60 4.00 16 16 2120 ---- ---- 2.90A 2.90A 3.20 -.70 3.90 31 2125 3.70 3.80 2.70 3.10 3.10 -.60 18 3.70 9 48 2130 3.80 3.80 2.70A 2.70A 3.00 -.60 1 3.60 29 2135 3.40 3.40 2.60A 2.60A 2.90 -.60 5 3.50 2 7 2140 ---- ---- 2.50A 2.50A 2.80 -.60 3.40 24 2145 ---- ---- 2.40A 2.40A 2.70 -.50 3.20 2150 2.60 3.20B 2.30A 2.60 2.60 -.50 3 3.10 22 825 2155 ---- ---- 2.20A 2.20A 2.50 -.50 3.00 1 2160 2.10 2.10 2.10 2.30B 2.40 -.50 1 2.90 1 32 2165 ---- ---- 2.10A 2.10A 2.30 -.50 2.80 2170 1.90 1.90 1.90 2.20B 2.20 -.50 6 2.70 4 2175 ---- 2.70B 1.90A 2.70B 2.10 -.50 2.60 42 2180 ---- ---- 1.80A 1.80A 2.10 -.40 2.50 34 2185 1.70 1.70 1.70 1.90B 2.00 -.40 2 2.40 2190 ---- ---- 1.70A 1.70A 1.90 -.40 2.30 77 2195 ---- ---- 1.70A 1.70A 1.90 -.40 2.30 1 2200 2.10 2.10 1.60 1.70B 1.80 -.40 721 2.20 136 6763 2205 ---- ---- 1.60A 1.60A 1.70 -.40 2.10 1 2210 ---- ---- 1.50A 1.50A 1.70 -.30 2.00 4 2215 ---- ---- 1.50A 1.50A 1.60 -.30 1.90 1 2220 ---- ---- 1.40A 1.40A 1.60 -.30 1.90 5 5 2225 ---- 1.90B 1.40A 1.90B 1.50 -.30 1.80 58 2230 ---- ---- 1.30A 1.30A 1.40 -.40 1.80 8 25 2235 ---- ---- 1.30A 1.30A 1.40 -.30 1.70 2240 ---- 1.70B 1.30A 1.70B 1.30 -.30 1.60 1 2245 ---- ---- 1.20A 1.20A 1.30 -.30 1.60 5 5 2250 ---- 1.60B 1.20A 1.60B 1.20 -.30 1 1.50 3 2555 2255 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 2260 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 1 2265 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 4 6 2270 1.10 1.10 1.10 1.10 1.10 -.30 1 1.40 3 2275 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 15 2280 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 9 2290 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 10 2300 .80 .80 .80 .80 .90 -.30 65 1.20 81 1739 2305 ---- ---- .90A .90A .90 -.30 1.20 2 2310 ---- ---- .90A .90A .90 -.20 1.10 23 2320 ---- ---- .80A .80A .80 -.30 1.10 49 2325 ---- ---- .80A .80A .80 -.20 1.00 99 2330 ---- ---- .80A .80A .80 -.20 1.00 23 2340 ---- ---- .70A .70A .70 -.20 .90 2 2350 ---- ---- .70A .70A .70 -.20 .90 26 2360 ---- ---- .70A .70A .60 -.20 .80 5 2370 ---- ---- .60A .60A .60 -.20 .80 1 2375 .50 .50 .50 .50 .60 -.20 100 .80 85 2400 .50 .50 .50 .50 .50 -.20 71 .70 56 757 2425 ---- ---- .50A .50A .50 -.10 .60 121 123 2450 ---- ---- ---- ---- .50 UNCH .50 60 54 2475 ---- ---- ---- ---- .40 -.10 .50 34 50 2500 ---- ---- .40A .40A .40 -.10 .50 70 519 2525 ---- ---- ---- ---- .40 UNCH .40 97 2550 .30 .30 .30 .30 .40 UNCH 10 .40 321 2600 ---- ---- ---- ---- .30 UNCH .30 157 2650 ---- ---- ---- ---- .30 UNCH .30 137 190 2700 .20 .20 .20 .20 .30 UNCH 880 .30 116 828 2750 .20 .20 .20 .20 .30 UNCH 9 .30 292 305 2800 ---- ---- ---- ---- .30 UNCH .30 187 2850 ---- ---- ---- ---- .30 +.10 .20 6 182 2900 ---- ---- ---- ---- .30 +.10 .20 250 2950 ---- ---- ---- ---- .30 +.10 .20 426 3000 ---- ---- ---- ---- .30 +.10 .20 12 864 OG APR23 Gold Option CALL 1000 ---- 832.10B 809.10A 831.90B 824.70 -5.60 830.30 1025 ---- 807.10B 784.20A 806.90B 799.70 -5.60 805.30 1050 ---- 782.10B 759.00A 782.10B 774.70 -5.60 780.30 1075 ---- 757.10B 734.00A 757.10B 749.70 -5.60 755.30 1100 ---- 732.10B 709.00A 732.10B 724.70 -5.60 730.30 1125 ---- 707.10B 684.00A 707.10B 699.70 -5.60 705.30 1150 ---- 682.20B 659.00A 682.20B 674.70 -5.60 680.30 1175 ---- 657.10B 633.90A 657.10B 649.70 -5.60 655.30 1200 ---- 632.20B 608.90A 632.20B 624.70 -5.60 630.30 1225 ---- 607.20B 584.00A 607.20B 599.70 -5.60 605.30 1250 ---- 582.20B 558.90A 582.10B 574.70 -5.60 580.30 1 1275 ---- 557.20B 533.90A 557.20B 549.70 -5.60 555.30 1300 ---- 532.20B 508.90A 532.10B 524.70 -5.60 530.30 23 1325 ---- 507.20B 483.90A 507.10B 499.70 -5.60 505.30 1350 ---- 482.30B 458.90A 482.30B 474.70 -5.60 480.30 1360 ---- 472.30B 448.90A 472.30B 464.70 -5.60 470.30 1370 ---- 462.20B 438.90A 462.10B 454.70 -5.60 460.30 1375 ---- 457.20B 433.90A 457.10B 449.70 -5.60 455.30 1380 ---- 452.30B 428.90A 452.30B 444.70 -5.60 450.30 1390 ---- 442.70B 418.90A 442.70B 434.70 -5.60 440.30 1400 ---- 432.40B 408.90A 432.40B 424.70 -5.60 430.30 26 1410 ---- 422.30B 398.90A 422.20B 414.70 -5.60 420.30 1420 ---- 412.40B 388.90A 412.40B 404.70 -5.60 410.30 1425 ---- 407.30B 382.80A 407.20B 399.70 -5.60 405.30 1430 ---- 402.40B 379.00A 402.40B 394.70 -5.60 400.30 1440 ---- 392.80B 369.00A 392.80B 384.70 -5.60 390.30 1450 ---- 382.60B 358.00A 382.60B 374.80 -5.60 380.40 5 1460 ---- 372.60B 349.10A 372.60B 364.80 -5.60 370.40 1465 ---- 368.00B 344.10A 368.00B 359.90 -5.60 365.50 1470 ---- 362.70B 339.30A 362.70B 354.90 -5.60 360.50 1475 ---- 357.70B 333.40A 357.60B 350.00 -5.60 355.60 1480 ---- 352.80B 329.30A 352.80B 345.00 -5.70 350.70 1485 ---- 347.90B 324.40A 347.80B 340.10 -5.60 345.70 1490 ---- 343.00B 319.50A 342.90B 335.20 -5.60 340.80 1495 ---- 338.10B 314.60A 338.00B 330.30 -5.60 335.90 1500 ---- 333.30B 308.90A 333.30B 325.40 -5.60 331.00 2 14 1505 ---- 328.40B 304.90A 328.40B 320.50 -5.60 326.10 1510 ---- 323.50B 299.90A 323.50B 315.60 -5.60 321.20 1 1515 ---- 318.60B 295.00A 318.60B 310.70 -5.60 316.30 1 1520 ---- 313.70B 290.20A 313.70B 305.80 -5.60 311.40 1525 ---- 308.80B 284.70A 308.70B 301.00 -5.50 306.50 1530 ---- 303.90B 280.70A 303.80B 296.10 -5.60 301.70 1535 ---- 299.10B 275.80A 299.00B 291.30 -5.50 296.80 1540 ---- 294.30B 270.90A 294.30B 286.50 -5.50 292.00 1545 ---- 289.40B 266.10A 289.30B 281.60 -5.60 287.20 1550 ---- 284.70B 260.70A 284.70B 276.80 -5.60 282.40 1 1555 ---- 279.80B 256.50A 279.70B 272.00 -5.60 277.60 1560 ---- 275.00B 251.80A 274.90B 267.20 -5.60 272.80 1565 ---- 270.30B 247.10A 270.30B 262.50 -5.60 268.10 1570 ---- 265.60B 242.40A 265.60B 257.70 -5.60 263.30 1575 ---- 260.80B 237.10A 260.80B 253.00 -5.60 258.60 1580 ---- 256.10B 233.00A 256.10B 248.30 -5.60 253.90 1585 ---- 251.40B 228.40A 251.40B 243.50 -5.70 249.20 2 1590 ---- 246.70B 223.70A 246.70B 238.90 -5.60 244.50 1595 ---- 242.00B 219.10A 242.00B 234.20 -5.60 239.80 7 1600 ---- 237.70B 213.90A 237.70B 229.50 -5.60 235.10 75 1605 ---- 233.00B 210.00A 233.00B 224.90 -5.60 230.50 3 1610 ---- 228.10B 204.70A 228.10B 220.30 -5.60 225.90 7 1615 ---- 223.50B 200.20A 223.50B 215.70 -5.60 221.30 8 1620 ---- 218.90B 195.70A 218.90B 211.20 -5.50 216.70 7 1625 ---- 214.70B 191.20A 214.70B 206.60 -5.60 212.20 8 1630 ---- 209.90B 186.80A 209.90B 202.10 -5.60 207.70 1 4 1635 ---- 205.60B 182.40A 205.60B 197.60 -5.60 203.20 4 1640 ---- 201.00B 178.00A 200.90B 193.20 -5.50 198.70 3 3 1645 ---- 196.70B 173.70A 196.70B 188.70 -5.50 194.20 2 2 1650 ---- 192.20B 169.30A 192.10B 184.30 -5.50 10 189.80 12 237 1655 ---- 187.90B 165.10A 187.80B 180.00 -5.40 185.40 5 6 1660 ---- 183.30B 160.80A 183.30B 175.60 -5.50 181.10 4 1665 ---- 179.30B 156.60A 179.30B 171.30 -5.40 176.70 5 1670 ---- 175.00B 152.50A 175.00B 167.10 -5.40 172.50 56 1675 ---- 170.40B 148.40A 170.40B 162.80 -5.40 168.20 28 1680 ---- 166.40B 144.30A 166.20B 158.60 -5.40 164.00 6 1685 ---- 162.20B 140.30A 162.10B 154.50 -5.30 159.80 2 22 1690 ---- 157.80B 136.30A 157.70B 150.40 -5.30 155.70 13 1695 ---- 153.70B 132.40A 153.60B 146.30 -5.30 151.60 4 1700 ---- 150.00B 128.50A 150.00B 142.30 -5.20 9 147.50 10 759 1705 ---- 145.80B 124.80A 145.70B 138.30 -5.20 143.50 225 1710 ---- 141.80B 121.00A 141.80B 134.40 -5.20 139.60 1715 ---- 137.80B 117.30A 137.80B 130.50 -5.10 135.60 251 1720 ---- 133.90B 113.70A 133.90B 126.70 -5.10 131.80 101 1725 ---- 130.00B 110.20A 129.90B 122.90 -5.10 128.00 322 1730 ---- 126.20B 106.70A 126.20B 119.20 -5.00 124.20 3 1735 ---- 122.70B 103.20A 122.70B 115.60 -5.00 120.60 1 1740 ---- 119.20B 99.80A 119.20B 112.00 -4.90 116.90 1 151 1745 ---- 115.30B 96.60A 115.10B 108.50 -4.90 113.40 143 1750 ---- 112.00B 93.30A 112.00B 105.00 -4.90 9 109.90 18 946 1755 ---- 108.20B 90.20A 108.20B 101.60 -4.80 106.40 1760 ---- 104.90B 87.10A 104.90B 98.30 -4.70 103.00 53 1765 ---- 101.50B 84.10A 101.50B 95.10 -4.60 99.70 1770 ---- 98.20B 81.20A 98.20B 91.90 -4.60 96.50 111 1775 ---- 95.20B 78.30A 95.10B 88.80 -4.50 93.30 2 106 1780 ---- 91.90B 75.50A 91.90B 85.80 -4.40 90.20 6 1785 ---- 89.20B 72.80A 89.20B 82.80 -4.40 87.20 1790 ---- 86.20B 70.20A 86.10B 79.90 -4.40 84.30 4 154 1795 ---- 83.40B 67.60A 83.40B 77.10 -4.30 81.40 166 1800 66.40 80.50B 65.10A 76.20B 74.40 -4.20 30 78.60 4 1244 1805 ---- 77.80B 62.70A 77.80B 71.80 -4.10 75.90 12 1810 ---- 74.90B 60.40A 74.90B 69.20 -4.00 16 73.20 27 265 1815 ---- 72.40B 58.10A 72.40B 66.70 -4.00 70.70 70 1820 ---- 69.70B 56.00A 69.60B 64.30 -3.80 68.10 1 136 1825 ---- 67.40B 53.90A 67.40B 61.90 -3.80 1 65.70 44 141 1830 ---- 64.90B 51.80A 64.80B 59.60 -3.70 63.30 12 32 1835 ---- 62.70B 49.90A 62.70B 57.40 -3.60 61.00 20 35 1840 ---- 60.30B 48.00A 60.30B 55.30 -3.50 58.80 70 1845 ---- 58.10B 46.20A 58.00B 53.20 -3.50 56.70 3 20 1850 45.70 56.10B 44.40A 52.40B 51.20 -3.40 49 54.60 31 1931 1855 ---- 53.90B 42.70A 53.90B 49.30 -3.30 52.60 144 146 1860 50.40 52.10B 41.10A 41.10A 47.50 -3.20 10 50.70 1865 ---- 50.20B 39.50A 50.10B 45.70 -3.10 48.80 1 1870 ---- 48.30B 38.00A 48.30B 44.00 -3.00 47.00 1 1875 ---- 46.60B 36.50A 46.60B 42.30 -3.00 45.30 38 301 1880 ---- 44.90B 35.10A 44.90B 40.70 -2.90 43.60 3 11 1885 ---- 43.20B 33.80A 43.20B 39.20 -2.80 42.00 1 1890 ---- 41.70B 32.50A 41.70B 37.70 -2.80 40.50 1 506 1895 ---- 40.00B 31.30A 39.90B 36.30 -2.70 39.00 9 11 1900 35.00 38.70B 30.10A 35.30 34.90 -2.60 62 37.50 80 4230 1905 ---- 37.20B 28.90A 37.10B 33.60 -2.50 36.10 1 1910 ---- 35.80B 27.90A 35.70B 32.30 -2.50 34.80 5 1915 ---- 34.40B 26.80A 34.40B 31.10 -2.40 33.50 1 1920 ---- 33.20B 25.80A 33.10B 29.90 -2.40 32.30 4 1925 ---- 32.10B 24.80A 32.10B 28.80 -2.30 3 31.10 68 659 1930 ---- 30.90B 23.80A 30.80B 27.70 -2.30 30.00 100 1935 ---- 29.90B 22.90A 29.90B 26.70 -2.20 28.90 71 1940 ---- 28.60B 22.10A 28.50B 25.70 -2.10 27.80 3 1945 ---- 27.60B 21.30A 27.60B 24.70 -2.10 26.80 13 1950 ---- 26.80B 20.50A 26.80B 23.80 -2.00 50 25.80 1850 1955 ---- 25.70B 19.70A 25.70B 22.90 -2.00 24.90 1960 ---- 24.70B 19.00A 24.60B 22.10 -1.90 24.00 19 1965 ---- 24.00B 18.30A 24.00B 21.30 -1.90 23.20 16 1970 ---- 23.10B 17.60A 23.10B 20.50 -1.80 22.30 74 1975 ---- 22.30B 17.00A 22.30B 19.80 -1.80 2 21.60 473 1980 ---- 21.50B 16.40A 21.50B 19.00 -1.80 20.80 247 1985 ---- 20.80B 15.80A 20.80B 18.40 -1.70 3 20.10 24 1990 ---- 19.90B 15.20A 19.80B 17.70 -1.70 19.40 1995 ---- 19.20B 14.70A 19.10B 17.00 -1.70 3 18.70 16 20 2000 ---- 18.70B 14.20A 18.70B 16.40 -1.60 45 18.00 21 2352 2005 ---- 17.90B 13.70A 17.80B 15.80 -1.60 17.40 2010 15.00 17.40B 13.20A 15.40B 15.30 -1.50 1 16.80 31 2015 ---- 16.80B 12.80A 16.80B 14.70 -1.50 16.20 13 2020 13.80 16.20B 12.30A 14.30B 14.20 -1.50 5 15.70 70 2025 ---- 15.70B 11.90A 15.70B 13.70 -1.40 1 15.10 330 2030 14.50 15.20B 11.50A 14.80B 13.20 -1.40 1 14.60 7 7 2035 ---- 14.60B 11.10A 14.60B 12.80 -1.30 14.10 2040 ---- 14.20B 10.80A 14.20B 12.30 -1.40 13.70 190 2045 ---- 13.60B 10.40A 13.60B 11.90 -1.30 13.20 5 2050 12.40 13.20B 10.10A 10.10A 11.50 -1.20 30 12.70 7 851 2055 ---- 12.70B 9.70A 12.70B 11.10 -1.20 12.30 2060 ---- 12.30B 9.40A 12.30B 10.80 -1.10 11.90 10 2065 ---- 11.90B 9.10A 11.90B 10.40 -1.10 11.50 2 2 2070 9.10 11.50B 8.80A 10.00A 10.10 -1.10 2 11.20 1 96 2075 ---- 11.20B 8.50A 11.20B 9.70 -1.10 10.80 7 120 2080 ---- 10.80B 8.30A 10.80B 9.40 -1.10 10.50 17 2085 ---- 10.50B 8.00A 10.50B 9.10 -1.10 10.20 1 2090 ---- 10.10B 7.80A 10.10B 8.80 -1.10 9.90 11 2095 ---- 9.80B 7.50A 9.80B 8.50 -1.10 9.60 1 6 2100 ---- 9.60B 7.30A 9.60B 8.30 -1.00 9.30 12 1470 2105 ---- 9.20B 7.10A 9.10B 8.00 -1.00 9.00 38 2110 ---- 8.90B 6.90A 8.90B 7.70 -1.00 8.70 2115 ---- 8.70B 6.70A 8.70B 7.50 -.90 8.40 2120 ---- 8.40B 6.50A 8.40B 7.20 -1.00 8.20 59 2125 ---- 8.20B 6.30A 8.20B 7.00 -.90 7.90 40 44 2130 ---- 7.90B 6.10A 7.90B 6.80 -.90 7.70 92 2135 ---- 7.70B 5.90A 7.70B 6.60 -.80 7.40 1 1 2140 ---- 7.40B 5.70A 7.40B 6.40 -.80 7.20 47 2145 ---- 7.20B 5.60A 7.20B 6.20 -.80 7.00 2150 ---- 7.10B 5.40A 7.10B 6.00 -.80 6.80 137 2155 ---- 6.80B 5.30A 6.80B 5.80 -.80 6.60 2160 ---- 6.60B 5.10A 6.60B 5.60 -.80 6.40 32 2165 ---- 6.40B 5.00A 6.40B 5.40 -.80 6.20 2170 ---- 6.20B 4.80A 6.20B 5.30 -.70 6.00 20 28 2175 ---- 6.10B 4.70A 6.10B 5.10 -.80 9 5.90 5 40 2180 ---- 5.90B 4.50A 5.90B 5.00 -.70 5.70 1 8 2185 ---- 5.70B 4.40A 5.70B 4.80 -.70 5.50 2190 ---- 5.50B 4.30A 5.50B 4.70 -.70 5.40 66 2195 ---- 5.40B 4.20A 5.40B 4.50 -.70 5.20 2200 ---- 5.30B 4.00A 5.30B 4.40 -.70 390 5.10 1 1077 2205 ---- 5.10B 3.90A 5.10B 4.30 -.60 4.90 9 2210 ---- 4.90B 3.80A 4.90B 4.20 -.60 4.80 10 12 2215 ---- 4.80B 3.70A 4.80B 4.00 -.70 4.70 2220 ---- ---- 3.60A 3.60A 3.90 -.70 4.60 20 20 2225 ---- 4.60B 3.50A 4.60B 3.80 -.60 4.40 7 2230 ---- 4.40B 3.40A 4.40B 3.70 -.60 4.30 20 20 2235 ---- 4.30B 3.30A 4.30B 3.60 -.60 4.20 4 2240 ---- 4.20B 3.20A 4.20B 3.50 -.60 4.10 15 2245 ---- 4.10B 3.10A 4.10B 3.40 -.60 4.00 7 2250 ---- 4.00B 3.00A 4.00B 3.30 -.60 86 3.90 1 888 2255 ---- ---- 3.00A 3.00A 3.20 -.60 3.80 2260 ---- ---- 2.90A 2.90A 3.10 -.60 3.70 15 2265 ---- ---- 2.80A 2.80A 3.10 -.50 3.60 2270 ---- 3.60B 2.70A 3.60B 3.00 -.50 3.50 2275 ---- 3.50B 2.70A 3.50B 2.90 -.50 3.40 114 2280 ---- 3.40B 2.60A 3.40B 2.80 -.50 3.30 5 28 2285 ---- 3.30B 2.50A 3.30B 2.70 -.50 3.20 6 2290 ---- 3.20B 2.50A 3.20B 2.70 -.40 3.10 2300 ---- 3.10B 2.40A 3.10B 2.50 -.50 3.00 1268 2310 ---- 2.90B 2.20A 2.90B 2.40 -.40 2.80 2320 2.20 2.20 2.10A 2.20 2.30 -.40 5 2.70 5 40 2325 ---- 2.70B 2.10A 2.70B 2.20 -.40 2.60 46 2330 ---- ---- 2.00A 2.00A 2.20 -.40 2.60 4 2340 ---- ---- 1.90A 1.90A 2.10 -.40 2.50 1 2350 ---- 2.40B 1.90A 2.40B 2.00 -.30 2.30 1 525 2360 ---- ---- 1.80A 1.80A 1.90 -.30 2.20 2370 ---- ---- 1.70A 1.70A 1.80 -.30 2.10 57 2375 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 71 2400 ---- ---- 1.50A 1.50A 1.60 -.30 1.90 48 547 2425 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 32 42 2450 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 10 54 2475 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 2500 1.10 1.10 1.10 1.10 1.00 -.20 96 1.20 12 784 2525 .90 .90 .90 .90 .90 -.20 5 1.10 54 2550 ---- ---- .90A .90A .90 -.10 1.00 59 2700 ---- ---- .60A .60A .60 -.10 300 .70 10 663 3000 .30 .30 .30 .30 .30 -.10 10 .40 256 OG MAY23 Gold Option CALL 1000 ---- 847.00B 824.60A 847.00B 840.00 -5.30 845.30 1025 ---- 822.00B 799.90A 822.00B 815.00 -5.30 820.30 1050 ---- 796.60B 774.60A 796.40B 790.00 -5.30 795.30 1075 ---- 771.60B 749.60A 771.40B 765.00 -5.30 770.30 1100 ---- 746.70B 724.60A 746.50B 740.00 -5.30 745.30 1125 ---- 722.10B 699.60A 722.10B 715.00 -5.30 720.30 1150 ---- 697.00B 674.70A 696.80B 690.00 -5.30 695.30 1175 ---- 671.90B 649.50A 671.70B 665.00 -5.30 670.30 1200 ---- 647.00B 624.40A 646.80B 640.00 -5.30 645.30 1225 ---- 622.20B 599.50A 622.20B 615.00 -5.30 620.30 1250 ---- 597.00B 574.40A 596.80B 590.00 -5.30 595.30 1 1275 ---- 572.00B 549.40A 571.90B 565.00 -5.30 570.30 1300 ---- 547.10B 524.40A 547.00B 540.00 -5.30 545.30 9 1325 ---- 522.20B 499.40A 522.00B 515.00 -5.30 520.30 1350 ---- 497.20B 474.30A 497.10B 490.00 -5.30 495.30 1375 ---- 472.20B 449.40A 472.20B 465.00 -5.30 470.30 1380 ---- 467.20B 444.40A 467.20B 460.00 -5.30 465.30 1390 ---- 457.20B 434.40A 457.20B 450.00 -5.30 455.30 1400 ---- 447.30B 422.80A 447.30B 440.00 -5.30 445.30 1410 ---- 437.50B 414.40A 437.30B 430.00 -5.30 435.30 1420 ---- 427.40B 404.50A 427.20B 420.00 -5.30 425.30 1425 ---- 422.60B 398.10A 422.60B 415.00 -5.30 420.30 1430 ---- 417.40B 394.50A 417.20B 410.00 -5.30 415.30 1440 ---- 407.50B 384.60A 407.30B 400.10 -5.30 405.40 1450 ---- 397.60B 373.40A 397.60B 390.20 -5.30 395.50 1460 ---- 387.70B 364.90A 387.70B 380.30 -5.30 385.60 1470 ---- 377.90B 355.00A 377.90B 370.50 -5.30 375.80 1475 ---- 373.00B 349.00A 372.80B 365.50 -5.40 370.90 3 3 1480 ---- 368.10B 345.10A 368.10B 360.60 -5.30 365.90 1485 ---- 363.20B 340.30A 363.00B 355.70 -5.40 361.10 1490 ---- 358.30B 335.30A 358.30B 350.90 -5.30 356.20 1495 ---- 353.40B 330.50A 353.40B 346.00 -5.30 351.30 1500 ---- 348.60B 324.70A 348.60B 341.10 -5.30 346.40 1505 ---- 343.80B 320.80A 343.80B 336.20 -5.40 341.60 1510 ---- 338.90B 316.00A 338.90B 331.40 -5.30 336.70 1515 ---- 334.10B 311.20A 334.10B 326.60 -5.30 331.90 1520 ---- 329.30B 306.20A 329.30B 321.70 -5.40 327.10 1525 ---- 324.50B 300.70A 324.50B 316.90 -5.30 322.20 1530 ---- 319.60B 296.70A 319.60B 312.10 -5.30 317.40 1535 ---- 314.80B 291.90A 314.80B 307.30 -5.30 312.60 1540 ---- 310.00B 287.20A 310.00B 302.50 -5.40 307.90 1545 ---- 305.30B 282.50A 305.30B 297.80 -5.30 303.10 1550 ---- 300.50B 277.00A 300.50B 293.00 -5.30 298.30 3 1555 ---- 295.80B 273.10A 295.80B 288.30 -5.30 293.60 1560 ---- 291.10B 268.40A 291.00B 283.50 -5.40 288.90 1565 ---- 286.30B 263.60A 286.30B 278.80 -5.40 284.20 1570 ---- 281.70B 259.10A 281.70B 274.10 -5.40 279.50 1575 ---- 277.00B 253.60A 277.00B 269.50 -5.30 274.80 1580 ---- 272.30B 249.70A 272.30B 264.80 -5.30 270.10 1 1585 ---- 267.70B 245.10A 267.50B 260.20 -5.30 265.50 1590 ---- 263.00B 240.60A 263.00B 255.50 -5.30 260.80 1595 ---- 258.40B 235.20A 258.40B 250.90 -5.30 256.20 1600 ---- 253.70B 230.70A 253.70B 246.30 -5.30 251.60 1605 ---- 249.20B 226.20A 249.20B 241.80 -5.30 247.10 1610 ---- 244.70B 221.70A 244.70B 237.20 -5.30 242.50 1615 ---- 240.20B 217.20A 240.20B 232.70 -5.30 238.00 1620 ---- 235.70B 212.80A 235.70B 228.20 -5.30 233.50 1625 ---- 231.20B 208.40A 231.20B 223.70 -5.30 229.00 1630 ---- 226.70B 204.00A 226.70B 219.30 -5.20 224.50 2 1635 ---- 222.30B 199.60A 222.30B 214.80 -5.30 220.10 1 1640 ---- 217.80B 195.30A 217.70B 210.40 -5.30 215.70 1645 ---- 213.50B 191.00A 213.50B 206.10 -5.20 211.30 1650 ---- 209.20B 186.80A 209.10B 201.70 -5.30 207.00 1655 ---- 204.90B 182.60A 204.90B 197.40 -5.20 202.60 1660 ---- 200.60B 178.40A 200.60B 193.10 -5.30 198.40 5 1665 ---- 196.30B 174.20A 196.30B 188.90 -5.20 194.10 1 1670 ---- 192.00B 170.10A 192.00B 184.60 -5.30 189.90 2 1675 ---- 187.80B 166.10A 187.70B 180.40 -5.30 185.70 3 1680 ---- 183.70B 162.00A 183.70B 176.30 -5.20 181.50 4 1685 ---- 179.50B 158.10A 179.50B 172.20 -5.20 177.40 2 2 1690 ---- 175.40B 154.10A 175.40B 168.10 -5.20 173.30 1 5 1695 ---- 171.40B 150.20A 171.30B 164.10 -5.20 169.30 1 1 1700 ---- 167.40B 146.40A 167.40B 160.10 -5.20 165.30 7 25 1705 ---- 163.40B 142.60A 163.40B 156.10 -5.20 161.30 1 1710 ---- 159.40B 138.90A 159.40B 152.30 -5.10 157.40 1715 ---- 155.50B 135.20A 155.50B 148.40 -5.10 153.50 1 1720 ---- 151.70B 131.50A 151.60B 144.60 -5.00 149.60 4 1725 ---- 147.90B 128.00A 147.80B 140.90 -4.90 145.80 1730 ---- 144.20B 124.40A 144.20B 137.20 -4.90 142.10 1735 ---- 140.50B 121.00A 140.50B 133.50 -4.90 138.40 1740 ---- 136.70B 117.60A 136.70B 129.90 -4.90 134.80 4 1745 ---- 133.10B 114.20A 133.10B 126.40 -4.80 131.20 1750 ---- 129.60B 110.90A 129.50B 122.90 -4.80 127.70 185 286 1755 ---- 126.00B 107.70A 126.00B 119.50 -4.70 124.20 1760 ---- 122.60B 104.50A 122.50B 116.10 -4.70 120.80 1765 ---- 119.30B 101.40A 119.30B 112.80 -4.60 117.40 10 1770 ---- 115.80B 98.40A 115.80B 109.60 -4.50 114.10 1775 ---- 112.60B 95.40A 112.60B 106.40 -4.50 110.90 257 1780 ---- 109.40B 92.50A 109.40B 103.30 -4.40 107.70 1785 ---- 106.30B 89.70A 106.30B 100.20 -4.40 104.60 1 1790 ---- 103.10B 86.90A 103.10B 97.30 -4.30 101.60 1795 ---- 100.40B 84.20A 100.40B 94.30 -4.30 98.60 1800 ---- 97.50B 81.50A 97.40B 91.50 -4.20 95.70 2 216 1805 ---- 94.50B 79.00A 94.50B 88.70 -4.20 92.90 1810 ---- 91.70B 76.50A 91.70B 86.00 -4.10 90.10 1815 ---- 89.00B 74.00A 89.00B 83.30 -4.10 87.40 1 1820 ---- 86.30B 71.70A 86.30B 80.70 -4.00 84.70 1825 ---- 83.80B 69.40A 83.80B 78.20 -3.90 82.10 100 1830 ---- 81.20B 67.10A 81.10B 75.70 -3.90 79.60 4 1835 ---- 78.80B 64.90A 78.80B 73.30 -3.90 77.20 5 1840 ---- 76.40B 62.80A 76.40B 71.00 -3.80 74.80 10 1845 ---- 73.90B 60.80A 73.80B 68.80 -3.70 72.50 1850 ---- 71.70B 58.80A 71.60B 66.60 -3.60 70.20 185 640 1855 ---- 69.40B 56.90A 69.40B 64.50 -3.50 68.00 1860 ---- 67.30B 55.10A 67.20B 62.40 -3.50 65.90 1865 ---- 65.10B 53.30A 65.00B 60.40 -3.40 63.80 10 1870 ---- 63.20B 51.50A 63.10B 58.50 -3.30 61.80 1875 52.00 61.10B 49.90A 50.60A 56.60 -3.30 2 59.90 72 1880 ---- 59.20B 48.20A 59.20B 54.80 -3.20 58.00 1885 ---- 57.40B 46.70A 57.30B 53.00 -3.10 56.10 1890 ---- 55.60B 45.20A 55.50B 51.30 -3.10 54.40 7 1895 ---- 53.80B 43.70A 53.70B 49.70 -2.90 52.60 6 1900 ---- 52.20B 42.30A 52.20B 48.10 -2.90 7 51.00 10 610 1905 ---- 50.50B 40.90A 50.50B 46.50 -2.90 49.40 1 1910 ---- 48.90B 39.60A 48.80B 45.00 -2.80 47.80 3 1915 ---- 47.40B 38.30A 47.30B 43.60 -2.70 46.30 1920 ---- 46.00B 37.10A 46.00B 42.20 -2.60 44.80 1 1925 ---- 44.50B 35.90A 44.50B 40.90 -2.50 7 43.40 600 1930 ---- 43.10B 34.80A 43.00B 39.60 -2.50 42.10 8 1935 ---- 41.80B 33.70A 41.80B 38.30 -2.50 40.80 1940 ---- 40.50B 32.60A 40.50B 37.10 -2.40 39.50 1945 ---- 39.10B 31.60A 39.00B 35.90 -2.40 38.30 1950 ---- 38.10B 30.60A 38.10B 34.80 -2.30 37.10 6 6 1955 ---- 36.80B 29.60A 36.70B 33.70 -2.20 35.90 1960 ---- 35.70B 28.70A 35.70B 32.60 -2.20 34.80 1965 ---- 34.60B 27.80A 34.60B 31.60 -2.10 33.70 10 1970 ---- 33.60B 26.90A 33.50B 30.60 -2.10 32.70 1975 ---- 32.60B 26.10A 32.60B 29.70 -2.00 31.70 5 1980 ---- 31.50B 25.30A 31.40B 28.80 -2.00 30.80 2 1985 ---- 30.50B 24.50A 30.50B 27.90 -1.90 29.80 1990 ---- 29.70B 23.80A 29.60B 27.00 -1.90 28.90 1995 ---- 28.70B 23.00A 28.70B 26.20 -1.90 28.10 2000 ---- 28.00B 22.30A 28.00B 25.40 -1.80 1 27.20 2 44 2005 ---- 27.00B 21.70A 27.00B 24.60 -1.80 26.40 6 6 2010 ---- 26.20B 21.00A 26.20B 23.90 -1.70 25.60 2015 ---- 25.50B 20.40A 25.40B 23.10 -1.80 24.90 2020 ---- 24.70B 19.80A 24.70B 22.50 -1.60 24.10 2025 ---- 24.20B 19.20A 24.20B 21.80 -1.60 23.40 22 2030 ---- 23.30B 18.70A 23.20B 21.10 -1.60 22.70 7 2035 ---- 22.70B 18.10A 22.60B 20.50 -1.60 22.10 2040 ---- 22.00B 17.60A 22.00B 19.90 -1.50 21.40 2045 ---- 21.30B 17.10A 21.20B 19.30 -1.50 20.80 2050 ---- 20.90B 16.60A 20.90B 18.80 -1.40 20.20 4 2055 ---- 20.20B 16.10A 20.10B 18.20 -1.40 19.60 2060 ---- 19.60B 15.70A 19.60B 17.70 -1.40 19.10 2065 ---- 19.00B 15.20A 19.00B 17.20 -1.30 18.50 2070 ---- 18.50B 14.80A 18.50B 16.70 -1.30 18.00 1 2075 ---- 18.10B 14.40A 18.10B 16.30 -1.20 17.50 2080 ---- 17.50B 14.00A 17.50B 15.80 -1.20 17.00 2085 ---- 17.00B 13.60A 17.00B 15.40 -1.10 16.50 2090 ---- 16.50B 13.20A 16.50B 14.90 -1.20 16.10 2095 ---- 16.10B 12.90A 16.10B 14.50 -1.10 15.60 2100 ---- 15.80B 12.50A 15.80B 14.10 -1.10 1 15.20 1 7 2105 ---- 15.20B 12.20A 15.20B 13.70 -1.10 14.80 4 2110 ---- 14.80B 11.90A 14.80B 13.40 -1.00 14.40 1 1 2115 ---- 14.40B 11.60A 14.40B 13.00 -1.00 14.00 5 2120 ---- 14.00B 11.30A 14.00B 12.70 -.90 13.60 1 2125 ---- 13.80B 11.00A 13.80B 12.30 -.90 13.20 1 2130 ---- 13.30B 10.70A 13.30B 12.00 -.90 12.90 2135 ---- 13.00B 10.40A 13.00B 11.70 -.90 12.60 2140 ---- 12.60B 10.10A 12.60B 11.40 -.80 12.20 1 2145 ---- 12.30B 9.90A 12.30B 11.10 -.80 11.90 2150 ---- 12.10B 9.60A 12.10B 10.80 -.80 11.60 2155 ---- 11.70B 9.40A 11.70B 10.50 -.80 11.30 2160 ---- 11.40B 9.20A 11.40B 10.20 -.80 11.00 2165 ---- 11.10B 8.90A 11.10B 9.90 -.80 10.70 2170 ---- 10.80B 8.70A 10.80B 9.70 -.80 10.50 1 2175 ---- 10.70B 8.50A 10.70B 9.40 -.80 10.20 2180 ---- 10.30B 8.30A 10.30B 9.20 -.70 9.90 2185 ---- 10.00B 8.10A 10.00B 9.00 -.70 9.70 2190 ---- 9.80B 7.90A 9.80B 8.70 -.80 9.50 10 8 2195 ---- 9.50B 7.70A 9.50B 8.50 -.70 9.20 2200 ---- 9.50B 7.50A 9.50B 8.30 -.70 9.00 51 2205 ---- 9.10B 7.30A 9.10B 8.10 -.70 8.80 2210 ---- 8.90B 7.20A 8.90B 7.90 -.70 8.60 2215 ---- 8.60B 7.00A 8.60B 7.70 -.70 8.40 2220 ---- 8.40B 6.80A 8.40B 7.50 -.70 8.20 3 2225 ---- 8.40B 6.70A 8.40B 7.30 -.70 8.00 12 12 2230 ---- 8.00B 6.50A 8.00B 7.10 -.70 7.80 2235 ---- 7.80B 6.40A 7.80B 7.00 -.60 7.60 2240 ---- 7.70B 6.20A 7.70B 6.80 -.60 1 7.40 2245 ---- 7.50B 6.10A 7.50B 6.60 -.70 7.30 2250 ---- 7.50B 6.00A 7.50B 6.50 -.60 7.10 1 17 2255 ---- 7.10B 5.80A 7.10B 6.30 -.60 6.90 2260 ---- 7.00B 5.70A 7.00B 6.20 -.60 6.80 1 1 2265 ---- 6.80B 5.60A 6.80B 6.00 -.60 6.60 2270 ---- 6.70B 5.40A 6.70B 5.90 -.60 6.50 2275 ---- 6.70B 5.30A 6.70B 5.70 -.60 6.30 7 2280 ---- 6.40B 5.20A 6.40B 5.60 -.60 6.20 2290 ---- 6.10B 5.00A 6.10B 5.30 -.60 5.90 2300 ---- 6.00B 4.80A 6.00B 5.10 -.60 50 5.70 3 12 2310 ---- 5.50B 4.60A 5.50B 4.90 -.50 5.40 2320 ---- 5.30B 4.40A 5.30B 4.70 -.50 5.20 10 2325 ---- 5.30B 4.30A 5.30B 4.60 -.50 5.10 2330 ---- 5.10B 4.20A 5.10B 4.50 -.50 5.00 2340 ---- ---- 4.00A 4.00A 4.30 -.50 1 4.80 2350 ---- 4.80B 3.80A 4.80B 4.10 -.50 4.60 7 2360 ---- ---- 3.70A 3.70A 3.90 -.50 4.40 1 1 2370 ---- 4.30B 3.50A 4.30B 3.70 -.50 4.20 2375 ---- 4.30B 3.50A 4.30B 3.70 -.50 4.20 30 2400 ---- 3.90B 3.10A 3.90B 3.30 -.50 3.80 70 2425 ---- 3.50B 2.80A 3.50B 3.00 -.40 3.40 30 2450 ---- ---- 2.60A 2.60A 2.70 -.40 3.10 2 2475 ---- ---- 2.40A 2.40A 2.50 -.40 2.90 2500 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 2 32 2525 ---- ---- 2.00A 2.00A 2.10 -.30 2.40 2550 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 5 2750 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 39 OG JUN23 Gold Option CALL 1000 ---- 845.90B 825.40A 845.80B 840.00 -5.30 845.30 1025 ---- 820.90B 800.40A 820.80B 815.00 -5.30 820.30 1050 ---- 796.00B 775.30A 795.80B 790.00 -5.30 795.30 1060 ---- 786.00B 765.30A 785.80B 780.00 -5.30 785.30 1070 ---- 776.00B 755.30A 775.80B 770.00 -5.30 775.30 1075 ---- 771.00B 750.30A 770.80B 765.00 -5.30 770.30 1080 ---- 766.00B 745.30A 765.80B 760.00 -5.30 765.30 1090 ---- 756.00B 735.30A 755.80B 750.00 -5.30 755.30 1100 ---- 746.10B 725.20A 745.90B 740.00 -5.30 745.30 1110 ---- 736.20B 715.30A 736.20B 730.00 -5.30 735.30 1120 ---- 726.10B 705.20A 725.90B 720.00 -5.30 725.30 1125 ---- 721.10B 700.20A 720.90B 715.00 -5.30 720.30 1130 ---- 716.10B 695.20A 715.90B 710.00 -5.30 715.30 1140 ---- 706.10B 685.20A 705.90B 700.00 -5.30 705.30 1150 ---- 696.20B 675.30A 696.00B 690.00 -5.30 695.30 1155 ---- 691.20B 670.20A 691.00B 685.00 -5.30 690.30 1160 ---- 686.20B 665.20A 686.00B 680.00 -5.30 685.30 1165 ---- 681.20B 660.10A 681.00B 675.00 -5.30 680.30 1170 ---- 676.20B 655.10A 676.00B 670.00 -5.30 675.30 1175 ---- 671.20B 650.30A 671.00B 665.00 -5.30 670.30 1180 ---- 666.20B 645.10A 666.00B 660.00 -5.30 665.30 1185 ---- 661.20B 640.20A 661.00B 655.00 -5.30 660.30 1190 ---- 656.20B 635.10A 656.00B 650.00 -5.30 655.30 1195 ---- 651.20B 630.10A 651.00B 645.00 -5.30 650.30 1200 ---- 646.30B 625.00A 646.10B 640.00 -5.30 645.30 1205 ---- 641.30B 620.10A 641.10B 635.00 -5.30 640.30 1210 ---- 636.30B 615.10A 636.10B 630.00 -5.30 635.30 1215 ---- 631.30B 610.10A 631.10B 625.00 -5.30 630.30 1220 ---- 626.30B 605.00A 626.10B 620.00 -5.30 625.30 1225 ---- 621.30B 600.00A 621.10B 615.00 -5.30 620.30 1230 ---- 616.30B 595.00A 616.10B 610.00 -5.30 615.30 1235 ---- 611.30B 590.10A 611.10B 605.00 -5.30 610.30 1240 ---- 606.30B 585.10A 606.10B 600.00 -5.30 605.30 1245 ---- 601.30B 580.00A 601.10B 595.00 -5.30 600.30 1250 ---- 596.40B 575.00A 596.20B 590.00 -5.30 595.30 1255 ---- 591.40B 570.00A 591.20B 585.00 -5.30 590.30 1260 ---- 586.40B 565.00A 586.20B 580.00 -5.30 585.30 1265 ---- 581.40B 560.00A 581.20B 575.00 -5.30 580.30 1270 ---- 576.40B 555.00A 576.20B 570.00 -5.30 575.30 1275 ---- 571.40B 550.10A 571.20B 565.00 -5.30 570.30 1280 ---- 566.40B 545.10A 566.20B 560.00 -5.30 565.30 1285 ---- 561.40B 539.90A 561.20B 555.00 -5.30 560.30 1290 ---- 556.50B 535.10A 556.30B 550.00 -5.30 555.30 1295 ---- 551.50B 529.90A 551.30B 545.00 -5.30 550.30 1300 ---- 546.50B 524.90A 546.30B 540.00 -5.30 545.30 1305 ---- 541.50B 520.10A 541.30B 535.00 -5.30 540.30 1310 ---- 536.50B 515.10A 536.30B 530.00 -5.30 535.30 1315 ---- 531.50B 509.90A 531.30B 525.00 -5.30 530.30 1320 ---- 526.50B 505.10A 526.30B 520.00 -5.30 525.30 1325 ---- 521.50B 500.00A 521.30B 515.00 -5.30 520.30 1330 ---- 516.50B 495.00A 516.30B 510.00 -5.30 515.30 1335 ---- 511.50B 489.80A 511.30B 505.00 -5.30 510.30 1340 ---- 506.50B 485.00A 506.30B 500.00 -5.30 505.30 1345 ---- 501.60B 480.00A 501.40B 495.00 -5.30 500.30 1350 ---- 496.60B 472.70A 496.40B 490.00 -5.30 495.30 1355 ---- 491.60B 470.00A 491.40B 485.00 -5.30 490.30 1360 ---- 486.70B 465.00A 486.50B 480.00 -5.30 485.30 1365 ---- 481.70B 460.00A 481.50B 475.00 -5.30 480.30 1370 ---- 476.70B 455.00A 476.50B 470.00 -5.30 475.30 1375 ---- 471.80B 447.90A 471.80B 465.00 -5.30 470.30 1380 ---- 466.70B 444.80A 466.50B 460.00 -5.30 465.30 1385 ---- 461.80B 440.00A 461.50B 455.00 -5.30 460.30 1390 ---- 456.70B 434.90A 456.50B 450.00 -5.30 455.30 1395 ---- 451.80B 430.10A 451.60B 445.00 -5.30 450.30 1400 ---- 447.10B 423.30A 447.10B 440.10 -5.30 445.40 86 1405 ---- 441.80B 420.00A 441.70B 435.10 -5.30 440.40 1410 ---- 437.00B 415.30A 436.70B 430.10 -5.30 435.40 1415 ---- 432.40B 410.20A 432.40B 425.20 -5.30 430.50 1420 ---- 427.10B 405.20A 426.90B 420.20 -5.30 425.50 1425 ---- 422.30B 398.70A 422.30B 415.30 -5.30 420.60 1430 ---- 417.60B 395.50A 417.60B 410.30 -5.40 415.70 1435 ---- 412.40B 390.60A 412.10B 405.40 -5.30 410.70 1440 ---- 407.70B 385.70A 407.50B 400.50 -5.30 405.80 1445 ---- 402.90B 380.80A 402.90B 395.60 -5.30 400.90 1450 ---- 397.90B 374.30A 397.90B 390.70 -5.30 396.00 1455 ---- 392.90B 371.00A 392.70B 385.80 -5.30 391.10 1460 ---- 387.80B 366.00A 387.60B 380.90 -5.40 386.30 1465 ---- 383.00B 361.00A 382.80B 376.10 -5.30 381.40 1470 ---- 378.40B 356.50A 378.20B 371.20 -5.30 376.50 1475 ---- 373.60B 350.20A 373.60B 366.40 -5.30 371.70 1480 ---- 368.50B 346.40A 368.40B 361.50 -5.40 366.90 1485 ---- 364.00B 341.70A 364.00B 356.70 -5.30 362.00 200 1490 ---- 359.00B 336.70A 358.80B 351.90 -5.30 357.20 1495 ---- 354.20B 331.90A 354.00B 347.10 -5.30 352.40 1500 ---- 349.50B 326.20A 349.50B 342.30 -5.30 347.60 1505 ---- 344.70B 322.40A 344.60B 337.50 -5.40 342.90 1510 ---- 340.10B 317.70A 340.10B 332.70 -5.40 338.10 1515 ---- 335.00B 312.90A 334.90B 328.00 -5.30 333.30 1520 ---- 330.30B 308.20A 330.30B 323.20 -5.40 328.60 1525 ---- 325.90B 302.60A 325.90B 318.50 -5.40 323.90 1530 ---- 321.00B 299.10A 320.90B 313.80 -5.40 319.20 1535 ---- 316.10B 294.40A 315.90B 309.10 -5.40 314.50 1540 ---- 311.60B 289.50A 311.50B 304.40 -5.40 309.80 1545 ---- 306.90B 284.80A 306.80B 299.70 -5.40 305.10 1550 ---- 302.40B 279.40A 302.30B 295.10 -5.40 300.50 1555 ---- 297.60B 275.90A 297.50B 290.40 -5.40 295.80 1560 ---- 293.00B 271.00A 292.90B 285.80 -5.40 291.20 1565 ---- 288.40B 266.60A 288.30B 281.20 -5.40 286.60 1570 ---- 283.90B 261.10A 283.80B 276.60 -5.40 282.00 1575 ---- 279.20B 256.60A 279.10B 272.10 -5.30 277.40 1580 ---- 274.70B 252.10A 274.60B 267.50 -5.40 272.90 1585 ---- 270.20B 247.60A 270.10B 263.00 -5.40 268.40 1 1 1590 ---- 265.70B 243.10A 265.60B 258.50 -5.40 263.90 1595 ---- 261.30B 238.70A 261.20B 254.00 -5.40 259.40 1600 ---- 256.70B 234.30A 256.60B 249.50 -5.40 254.90 1 1605 ---- 252.40B 229.90A 252.40B 245.10 -5.30 250.40 1610 ---- 247.80B 225.60A 247.70B 240.70 -5.30 246.00 1615 ---- 243.40B 221.20A 243.30B 236.30 -5.30 241.60 1620 ---- 239.00B 216.90A 238.90B 231.90 -5.40 237.30 1625 ---- 234.70B 212.70A 234.70B 227.60 -5.30 232.90 1630 ---- 230.50B 208.40A 230.40B 223.20 -5.40 228.60 1635 ---- 226.20B 204.20A 226.10B 219.00 -5.30 224.30 1640 ---- 221.90B 200.10A 221.80B 214.70 -5.30 220.00 1645 ---- 217.60B 195.90A 217.60B 210.50 -5.30 215.80 1650 ---- 213.60B 191.80A 213.50B 206.30 -5.30 211.60 1 1655 ---- 209.20B 187.80A 209.10B 202.10 -5.30 207.40 1660 ---- 205.10B 183.70A 205.10B 198.00 -5.20 203.20 50 1665 ---- 200.90B 179.70A 200.90B 193.90 -5.20 199.10 1 30 1670 ---- 197.00B 175.80A 196.90B 189.80 -5.20 195.00 90 1675 ---- 192.80B 171.90A 192.80B 185.80 -5.20 191.00 313 1680 ---- 188.80B 168.00A 188.80B 181.80 -5.20 187.00 2 1685 ---- 184.90B 164.20A 184.80B 177.80 -5.20 183.00 1 1690 ---- 180.90B 160.40A 180.80B 173.90 -5.10 179.00 1695 ---- 177.00B 156.60A 176.90B 170.00 -5.10 175.10 2 1700 ---- 173.20B 152.90A 173.10B 166.20 -5.10 171.30 1269 1705 ---- 169.40B 149.30A 169.30B 162.40 -5.10 167.50 1710 ---- 165.50B 145.70A 165.50B 158.70 -5.00 163.70 1715 ---- 161.90B 142.20A 161.80B 155.00 -5.00 160.00 5 1720 ---- 158.10B 138.70A 158.00B 151.30 -5.00 156.30 1725 ---- 154.60B 135.30A 154.50B 147.70 -4.90 152.60 80 1730 ---- 150.90B 131.90A 150.90B 144.10 -5.00 149.10 1 1735 ---- 147.20B 128.50A 147.00B 140.60 -4.90 145.50 200 1740 ---- 143.90B 125.30A 143.80B 137.20 -4.80 142.00 1 1745 ---- 140.40B 122.00A 140.30B 133.80 -4.80 138.60 20 1750 ---- 136.90B 118.80A 136.90B 130.40 -4.80 263 135.20 282 711 1755 ---- 133.60B 115.70A 133.50B 127.10 -4.80 131.90 1760 ---- 130.30B 112.70A 130.20B 123.90 -4.70 128.60 30 1765 ---- 126.90B 109.70A 126.80B 120.70 -4.70 125.40 21 1770 ---- 123.70B 106.70A 123.60B 117.60 -4.60 122.20 1 2 1775 ---- 120.70B 103.90A 120.60B 114.50 -4.50 14 119.00 205 1780 ---- 117.60B 101.00A 117.50B 111.50 -4.50 116.00 1 1 1785 ---- 114.60B 98.30A 114.60B 108.50 -4.50 113.00 1790 ---- 111.70B 95.60A 111.70B 105.60 -4.40 110.00 10 1795 ---- 108.70B 92.90A 108.70B 102.80 -4.30 107.10 1800 ---- 106.00B 90.40A 106.00B 100.10 -4.20 104.30 135 1616 1805 ---- 103.20B 87.90A 103.20B 97.40 -4.20 101.60 13 1810 ---- 100.40B 85.40A 100.40B 94.70 -4.30 10 99.00 47 1815 ---- 97.80B 83.00A 97.80B 92.20 -4.20 96.40 1820 ---- 95.20B 80.70A 95.20B 89.70 -4.10 93.80 53 1825 ---- 92.60B 78.40A 92.60B 87.20 -4.10 6 91.30 20 126 1830 ---- 90.20B 76.20A 90.20B 84.80 -4.00 88.80 1835 ---- 87.70B 74.10A 87.70B 82.50 -3.80 86.30 1840 79.30 85.40B 72.00A 72.00A 80.20 -3.70 5 83.90 2 1845 ---- 83.10B 69.90A 83.10B 78.00 -3.60 81.60 5 1850 70.80 80.90B 68.00A 76.90B 75.80 -3.50 274 79.30 282 3341 1855 ---- 78.70B 66.10A 78.70B 73.70 -3.40 77.10 7 1860 ---- 76.50B 64.20A 76.50B 71.70 -3.30 75.00 4 1865 ---- 74.50B 62.40A 74.50B 69.70 -3.20 72.90 16 1870 63.10 72.40B 60.60A 68.60B 67.70 -3.20 1 70.90 12 1875 ---- 70.40B 58.90A 70.40B 65.80 -3.10 68.90 211 1880 ---- 68.50B 57.30A 68.50B 64.00 -3.10 67.10 1885 ---- 66.60B 55.70A 66.60B 62.20 -3.00 65.20 1890 ---- 64.90B 54.10A 64.90B 60.40 -3.00 63.40 1895 ---- 63.10B 52.60A 63.10B 58.80 -2.90 61.70 1900 ---- 61.50B 51.20A 61.50B 57.10 -2.90 60.00 2326 1905 ---- 59.80B 49.70A 59.80B 55.50 -2.90 58.40 14 1910 ---- 58.20B 48.40A 58.20B 54.00 -2.80 56.80 5 1915 ---- 56.40B 47.10A 56.40B 52.50 -2.80 55.30 1920 ---- 55.00B 45.80A 55.00B 51.10 -2.70 53.80 8 1925 ---- 53.70B 44.50A 53.70B 49.70 -2.60 52.30 243 1930 ---- 52.20B 43.30A 52.20B 48.40 -2.50 50.90 31 1935 ---- 50.70B 42.20A 50.70B 47.10 -2.40 49.50 28 1940 ---- 49.50B 41.00A 49.50B 45.80 -2.40 48.20 7 1945 ---- 48.20B 39.90A 48.20B 44.60 -2.30 46.90 14 1950 40.20 46.90B 38.90A 43.80B 43.40 -2.30 1 45.70 8567 1955 ---- 45.40B 37.80A 45.40B 42.20 -2.30 44.50 10 10 1960 ---- 44.50B 36.80A 44.50B 41.10 -2.20 43.30 14 1965 ---- 43.30B 35.80A 43.30B 40.00 -2.20 42.20 1970 ---- 42.20B 34.90A 42.20B 38.90 -2.20 41.10 1975 ---- 41.10B 34.00A 41.10B 37.90 -2.10 40.00 33 1980 ---- 40.10B 33.10A 40.10B 36.90 -2.10 39.00 5 1985 ---- 38.80B 32.20A 38.80B 35.90 -2.10 38.00 1990 ---- 37.80B 31.30A 37.80B 35.00 -2.00 37.00 1995 ---- 36.80B 30.50A 36.80B 34.10 -2.00 36.10 2000 ---- 36.00B 29.70A 36.00B 33.20 -1.90 2 35.10 41 5864 2005 ---- 35.00B 28.90A 35.00B 32.30 -1.90 34.20 2010 ---- 34.10B 28.20A 34.10B 31.50 -1.80 33.30 1 12 2015 ---- 33.20B 27.50A 33.20B 30.70 -1.80 32.50 2020 ---- 32.50B 26.80A 32.50B 29.90 -1.80 31.70 494 2025 ---- 31.80B 26.10A 31.80B 29.10 -1.70 30.80 83 2030 ---- 30.80B 25.50A 30.80B 28.40 -1.70 30.10 2035 ---- 30.00B 24.80A 30.00B 27.70 -1.60 29.30 2040 ---- 29.30B 24.20A 29.30B 27.00 -1.60 28.60 1 2045 ---- 28.60B 23.60A 28.60B 26.30 -1.60 27.90 2050 ---- 28.00B 23.00A 28.00B 25.60 -1.60 27.20 12 1656 2055 ---- 27.20B 22.50A 27.20B 25.00 -1.50 26.50 2060 ---- 26.50B 21.90A 26.50B 24.40 -1.50 25.90 2065 ---- 25.90B 21.40A 25.90B 23.80 -1.50 25.30 2070 ---- 25.20B 20.90A 25.20B 23.20 -1.50 24.70 4 2075 ---- 24.80B 20.40A 24.80B 22.60 -1.50 1 24.10 24 626 2080 ---- 24.10B 19.90A 24.10B 22.10 -1.40 23.50 2085 ---- 23.50B 19.40A 23.50B 21.60 -1.40 23.00 2 2 2090 ---- 23.00B 19.00A 23.00B 21.10 -1.30 22.40 2095 ---- 22.50B 18.50A 22.50B 20.60 -1.30 21.90 5 2100 ---- 21.90B 18.10A 21.90B 20.10 -1.30 21.40 5 1607 2105 ---- 21.40B 17.70A 21.40B 19.60 -1.30 20.90 2110 ---- 20.90B 17.30A 20.90B 19.20 -1.20 20.40 6 2115 ---- 20.40B 16.90A 20.40B 18.70 -1.30 20.00 5 2120 ---- 20.00B 16.50A 20.00B 18.30 -1.20 19.50 5 2125 ---- 19.50B 16.10A 19.50B 17.90 -1.20 1 19.10 73 2130 ---- 19.10B 15.80A 19.10B 17.50 -1.10 18.60 3 2135 ---- 18.70B 15.40A 18.70B 17.10 -1.10 18.20 7 2140 ---- 18.20B 15.10A 18.20B 16.70 -1.10 17.80 2145 ---- 17.80B 14.80A 17.80B 16.30 -1.10 17.40 2150 ---- 17.50B 14.40A 17.50B 15.90 -1.10 5 17.00 3 1234 2155 ---- 17.10B 14.10A 17.10B 15.60 -1.00 16.60 5 5 2160 ---- 16.70B 13.80A 16.70B 15.30 -1.00 16.30 2165 ---- 16.30B 13.50A 16.30B 14.90 -1.00 15.90 6 2170 ---- 16.00B 13.20A 16.00B 14.60 -1.00 15.60 2 2175 ---- 15.70B 13.00A 15.70B 14.30 -.90 15.20 1 20 2180 ---- 15.40B 12.70A 15.40B 14.00 -.90 14.90 1 10 2185 ---- 15.10B 12.40A 15.10B 13.70 -.90 14.60 2190 ---- 14.70B 12.10A 14.70B 13.40 -.80 14.20 1 2195 ---- 14.40B 11.90A 14.40B 13.10 -.80 13.90 2200 11.70 14.20B 11.60A 12.70B 12.80 -.80 1 13.60 13 1578 2205 ---- 13.90B 11.40A 13.90B 12.50 -.80 13.30 2210 ---- 13.60B 11.20A 13.60B 12.20 -.90 13.10 2215 ---- 13.30B 11.00A 13.30B 12.00 -.80 12.80 13 13 2220 ---- 13.00B 10.70A 13.00B 11.70 -.80 12.50 2225 ---- 12.80B 10.50A 12.80B 11.50 -.80 12.30 2230 ---- 12.50B 10.30A 12.50B 11.20 -.80 12.00 2235 ---- 12.20B 10.10A 12.20B 11.00 -.80 11.80 2240 ---- 12.00B 9.90A 12.00B 10.80 -.70 11.50 2245 ---- 11.80B 9.70A 11.80B 10.60 -.70 11.30 2250 ---- 11.40B 9.50A 11.40B 10.30 -.80 11.10 662 2255 ---- 11.30B 9.30A 11.30B 10.10 -.80 10.90 2260 ---- 11.10B 9.10A 11.10B 9.90 -.80 10.70 2265 ---- 10.80B 8.90A 10.80B 9.70 -.80 10.50 2270 ---- 10.60B 8.80A 10.60B 9.50 -.80 10.30 35 2275 ---- 10.40B 8.60A 10.40B 9.40 -.70 10.10 21 2280 ---- 10.20B 8.40A 10.20B 9.20 -.70 9.90 2285 ---- 10.00B 8.30A 10.00B 9.00 -.70 9.70 5 2290 ---- 9.80B 8.10A 9.80B 8.80 -.70 9.50 2295 ---- 9.60B 8.00A 9.60B 8.60 -.70 9.30 4 2300 ---- 9.40B 7.80A 9.40B 8.50 -.70 9.20 21 649 2305 ---- 9.30B 7.70A 9.30B 8.30 -.70 9.00 2310 ---- 9.10B 7.50A 9.10B 8.10 -.70 8.80 2315 ---- 8.80B 7.40A 8.80B 8.00 -.70 8.70 2320 7.20 8.70B 7.20 7.70B 7.80 -.70 1 8.50 2325 ---- 8.50B 7.10A 8.50B 7.70 -.60 8.30 2330 ---- 8.40B 7.00A 8.40B 7.50 -.70 8.20 2335 ---- 8.20B 6.90A 8.20B 7.40 -.60 8.00 2340 ---- 8.10B 6.70A 8.10B 7.30 -.60 7.90 2350 ---- 7.80B 6.50A 7.80B 7.00 -.60 7.60 15 2360 ---- 7.50B 6.30A 7.50B 6.70 -.60 7.30 1 2370 ---- 7.20B 6.00A 7.20B 6.50 -.60 7.10 2375 ---- 7.10B 5.90A 7.00B 6.40 -.50 6.90 25 2380 ---- 7.00B 5.80A 7.00B 6.20 -.60 6.80 2390 ---- 6.70B 5.60A 6.70B 6.00 -.60 6.60 2400 ---- 6.50B 5.50A 6.40B 5.80 -.50 6.30 858 2410 ---- 6.20B 5.30A 6.20B 5.60 -.50 6.10 2420 ---- 6.00B 5.10A 6.00B 5.40 -.50 5.90 2425 ---- 5.90B 5.00A 5.90B 5.30 -.50 5.80 2430 ---- 5.80B 4.90A 5.80B 5.20 -.50 5.70 1 1 2440 ---- 5.60B 4.80A 5.60B 5.00 -.50 5.50 5 2450 ---- 5.40B 4.60A 5.40B 4.90 -.40 5.30 25 2475 ---- 5.00B 4.30A 5.00B 4.50 -.40 4.90 2500 ---- 4.60B 4.00A 4.60B 4.10 -.40 4.50 20 588 2525 ---- ---- 3.70A 3.70A 3.80 -.40 4.20 2550 ---- ---- 3.40A 3.40A 3.50 -.40 3.90 45 2575 ---- ---- 3.20A 3.20A 3.30 -.30 3.60 5 2600 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 8 1312 2625 ---- ---- 2.80A 2.80A 2.80 -.30 3.10 10 2700 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 12 758 2850 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 64 2900 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1 13 3000 1.40 1.40 1.20A 1.30 1.20 -.20 30 1.40 21 1899 850 ---- 995.70B 975.70A 995.70B 990.00 -5.30 995.30 875 ---- 970.70B 950.70A 970.70B 965.00 -5.30 970.30 900 ---- 945.80B 925.60A 945.80B 940.00 -5.30 945.30 925 ---- 920.80B 900.60A 920.80B 915.00 -5.30 920.30 950 ---- 895.80B 875.50A 895.60B 890.00 -5.30 895.30 975 ---- 870.80B 850.50A 870.60B 865.00 -5.30 870.30 OG JLY23 Gold Option CALL 1200 ---- 661.70B 641.90A 661.50B 656.10 -5.00 661.10 1225 ---- 636.60B 616.90A 636.50B 631.10 -5.00 636.10 1250 ---- 611.70B 591.80A 611.50B 606.10 -5.00 611.10 1275 ---- 586.70B 566.80A 586.50B 581.10 -5.00 586.10 1300 ---- 561.80B 541.70A 561.60B 556.10 -5.00 561.10 2 1325 ---- 536.80B 516.70A 536.60B 531.10 -5.00 536.10 1350 ---- 512.20B 489.20A 512.10B 506.10 -5.00 511.10 1375 ---- 487.40B 464.50A 487.40B 481.10 -5.00 486.10 1390 ---- 472.10B 451.90A 471.90B 466.20 -5.00 471.20 1400 ---- 462.70B 439.90A 462.70B 456.30 -4.90 461.20 1410 ---- 452.40B 432.00A 452.20B 446.40 -4.90 451.30 4 1420 ---- 442.50B 422.20A 442.30B 436.50 -5.00 441.50 1425 ---- 438.20B 415.50A 438.20B 431.60 -5.00 436.60 1430 ---- 432.70B 412.50A 432.50B 426.70 -5.00 431.70 2 1440 ---- 423.00B 402.60A 422.80B 416.90 -5.00 421.90 1450 ---- 413.80B 391.30A 413.80B 407.20 -4.90 412.10 1460 ---- 403.60B 383.20A 403.40B 397.50 -4.90 402.40 1470 ---- 393.90B 373.50A 393.70B 387.80 -5.00 392.80 1475 ---- 389.70B 367.30A 389.70B 383.00 -4.90 387.90 1480 ---- 384.30B 363.90A 384.10B 378.20 -4.90 383.10 1 1490 ---- 374.70B 354.20A 374.50B 368.60 -5.00 373.60 1 1495 ---- 369.90B 349.50A 369.70B 363.90 -4.90 368.80 1500 ---- 365.80B 343.50A 365.80B 359.10 -4.90 364.00 1 1505 ---- 360.50B 340.10A 360.30B 354.40 -4.90 359.30 1510 ---- 355.80B 335.50A 355.60B 349.60 -5.00 354.60 1 1515 ---- 351.10B 330.80A 350.90B 344.90 -5.00 349.90 1520 ---- 346.40B 326.10A 346.20B 340.20 -5.00 345.20 1525 ---- 342.20B 320.10A 342.20B 335.60 -4.90 340.50 1530 ---- 337.00B 316.60A 336.80B 330.90 -4.90 335.80 1 1535 ---- 332.40B 312.30A 332.20B 326.20 -4.90 331.10 1540 ---- 327.70B 307.70A 327.50B 321.60 -4.90 326.50 1545 ---- 323.10B 303.10A 322.90B 317.00 -4.90 321.90 1550 ---- 318.90B 297.10A 318.90B 312.40 -4.90 317.30 1555 ---- 313.90B 293.80A 313.80B 307.80 -4.90 312.70 1560 ---- 309.30B 288.00A 309.10B 303.20 -4.90 308.10 1565 ---- 304.80B 283.50A 304.60B 298.60 -4.90 303.50 1 1570 ---- 300.20B 279.00A 300.10B 294.10 -4.90 299.00 1575 ---- 296.10B 274.50A 296.10B 289.60 -4.90 294.50 1580 ---- 291.50B 270.10A 291.50B 285.10 -4.90 290.00 1585 ---- 287.00B 265.60A 287.00B 280.60 -4.90 285.50 1590 ---- 282.60B 261.20A 282.60B 276.10 -4.90 281.00 1595 ---- 278.10B 256.80A 278.10B 271.70 -4.90 276.60 1600 ---- 273.70B 252.50A 273.70B 267.30 -4.80 272.10 1605 ---- 269.20B 248.10A 269.20B 262.90 -4.80 267.70 1610 ---- 264.90B 243.80A 264.90B 258.50 -4.90 263.40 1615 ---- 260.50B 239.50A 260.50B 254.10 -4.90 259.00 1620 ---- 256.10B 235.30A 256.10B 249.80 -4.90 254.70 1625 ---- 251.80B 231.10A 251.80B 245.50 -4.90 250.40 1630 ---- 247.50B 226.90A 247.50B 241.20 -4.90 246.10 1635 ---- 243.20B 222.70A 243.20B 237.00 -4.80 241.80 1640 ---- 239.10B 218.50A 239.00B 232.80 -4.80 237.60 1645 ---- 234.80B 214.40A 234.80B 228.60 -4.80 233.40 1650 ---- 230.70B 210.40A 230.60B 224.40 -4.80 229.20 1655 ---- 226.70B 206.30A 226.50B 220.30 -4.70 225.00 1660 ---- 222.40B 202.30A 222.30B 216.10 -4.80 220.90 1665 ---- 218.30B 198.30A 218.20B 212.10 -4.70 216.80 1670 ---- 214.20B 194.40A 214.10B 208.00 -4.80 212.80 1 1675 ---- 210.20B 190.50A 210.10B 204.00 -4.80 208.80 1680 ---- 206.20B 186.60A 206.10B 200.00 -4.80 204.80 30 1685 ---- 202.30B 182.80A 202.10B 196.10 -4.70 200.80 1 1690 ---- 198.60B 179.00A 198.50B 192.20 -4.70 196.90 1695 ---- 194.40B 175.30A 194.30B 188.30 -4.70 193.00 1700 ---- 190.60B 171.60A 190.50B 184.50 -4.60 189.10 9 1705 ---- 187.00B 167.90A 186.90B 180.70 -4.60 185.30 1710 ---- 183.00B 164.30A 182.80B 177.00 -4.50 181.50 1715 ---- 179.30B 160.80A 179.20B 173.30 -4.50 177.80 1720 ---- 175.60B 157.20A 175.40B 169.60 -4.50 174.10 1725 ---- 172.00B 153.80A 171.90B 166.00 -4.50 170.50 1730 ---- 168.30B 150.30A 168.20B 162.40 -4.50 166.90 5 1735 ---- 164.80B 146.90A 164.70B 158.90 -4.40 163.30 1740 ---- 161.20B 143.60A 161.10B 155.40 -4.40 159.80 1745 ---- 157.70B 140.30A 157.60B 152.00 -4.30 156.30 1750 ---- 154.30B 137.10A 154.10B 148.60 -4.30 152.90 320 1755 ---- 150.90B 133.90A 150.80B 145.30 -4.20 149.50 1760 ---- 147.90B 130.80A 147.90B 142.00 -4.20 146.20 1765 ---- 144.30B 127.70A 144.10B 138.70 -4.20 142.90 31 1770 ---- 141.00B 124.70A 140.80B 135.60 -4.10 139.70 1 1775 ---- 137.80B 121.70A 137.60B 132.40 -4.10 136.50 19 1780 ---- 134.70B 118.80A 134.60B 129.40 -4.00 133.40 1785 ---- 131.60B 115.90A 131.50B 126.40 -3.90 130.30 19 1790 ---- 128.50B 113.10A 128.40B 123.40 -3.90 127.30 1795 ---- 125.60B 110.30A 125.40B 120.50 -3.80 124.30 1800 ---- 123.20B 107.60A 123.20B 117.60 -3.80 121.40 101 1805 ---- 120.40B 105.00A 120.30B 114.80 -3.80 118.60 1810 ---- 117.50B 102.40A 117.50B 112.10 -3.70 115.80 1815 ---- 114.80B 99.80A 114.60B 109.40 -3.60 113.00 6 1820 ---- 112.10B 97.40A 111.90B 106.70 -3.60 110.30 1825 ---- 109.40B 94.90A 109.30B 104.10 -3.60 107.70 1830 ---- 106.70B 92.60A 106.60B 101.60 -3.50 105.10 1835 ---- 104.30B 90.20A 104.10B 99.10 -3.50 102.60 1840 ---- 101.80B 88.00A 101.60B 96.70 -3.40 100.10 14 1845 ---- 99.40B 85.80A 99.30B 94.30 -3.40 97.70 1850 ---- 97.10B 83.60A 97.10B 92.00 -3.30 95.30 317 1855 ---- 94.50B 81.50A 94.40B 89.70 -3.30 93.00 1860 ---- 92.20B 79.50A 92.10B 87.50 -3.30 90.80 1865 ---- 90.20B 77.50A 90.20B 85.30 -3.30 88.60 1870 ---- 88.00B 75.60A 88.00B 83.20 -3.20 86.40 1875 ---- 85.70B 73.70A 85.60B 81.10 -3.20 84.30 1880 ---- 83.60B 71.90A 83.50B 79.10 -3.10 82.20 1885 ---- 81.50B 70.10A 81.40B 77.10 -3.10 80.20 1890 ---- 79.60B 68.30A 79.50B 75.20 -3.10 78.30 1895 ---- 77.80B 66.70A 77.70B 73.30 -3.10 76.40 1900 ---- 75.80B 65.00A 75.70B 71.50 -3.00 74.50 42 1905 ---- 74.10B 63.40A 74.10B 69.70 -3.00 72.70 1910 ---- 72.10B 61.90A 72.00B 68.00 -2.90 70.90 1915 ---- 70.50B 60.40A 70.40B 66.30 -2.90 69.20 1920 ---- 68.70B 58.90A 68.60B 64.70 -2.80 67.50 1925 ---- 67.00B 57.50A 66.90B 63.10 -2.80 65.90 1930 ---- 65.40B 56.10A 65.30B 61.50 -2.80 64.30 22 1935 ---- 63.90B 54.70A 63.80B 60.10 -2.70 62.80 1940 ---- 62.30B 53.40A 62.20B 58.60 -2.60 61.20 27 1945 ---- 60.90B 52.10A 60.80B 57.20 -2.60 59.80 1950 ---- 59.40B 50.90A 59.40B 55.80 -2.50 58.30 2 1955 ---- 58.00B 49.70A 57.80B 54.50 -2.50 57.00 1960 ---- 56.70B 48.50A 56.60B 53.20 -2.40 55.60 1965 ---- 55.30B 47.40A 55.20B 51.90 -2.40 54.30 1970 ---- 54.00B 46.30A 53.90B 50.70 -2.30 53.00 1 1975 ---- 52.80B 45.20A 52.70B 49.50 -2.30 51.80 1980 ---- 51.60B 44.20A 51.50B 48.40 -2.20 50.60 1985 ---- 50.40B 43.20A 50.30B 47.30 -2.10 49.40 1990 ---- 49.20B 42.20A 49.10B 46.20 -2.00 48.20 1995 ---- 48.10B 41.20A 48.00B 45.10 -2.00 47.10 2000 41.00 47.00B 40.20A 44.40B 44.10 -1.90 5 46.00 29 2005 ---- 45.90B 39.30A 45.90B 43.10 -1.90 45.00 2010 ---- 44.90B 38.40A 44.80B 42.10 -1.80 43.90 2015 ---- 43.80B 37.60A 43.80B 41.20 -1.70 42.90 2020 ---- 42.90B 36.70A 42.80B 40.20 -1.80 42.00 2025 ---- 41.90B 35.90A 41.90B 39.30 -1.70 41.00 2030 ---- 41.00B 35.00A 40.90B 38.40 -1.70 40.10 2035 ---- 40.10B 34.20A 40.00B 37.60 -1.60 39.20 2040 ---- 39.20B 33.50A 39.10B 36.80 -1.50 38.30 2045 ---- 38.30B 32.70A 38.30B 35.90 -1.60 37.50 2050 ---- 37.50B 32.00A 37.40B 35.10 -1.60 36.70 2055 ---- 36.70B 31.30A 36.60B 34.40 -1.50 35.90 2060 ---- 35.90B 30.70A 35.80B 33.60 -1.50 35.10 2065 ---- 35.10B 30.00A 35.00B 32.90 -1.40 34.30 2070 ---- 34.30B 29.40A 34.30B 32.20 -1.40 33.60 2075 ---- 33.60B 28.70A 33.50B 31.50 -1.40 32.90 1 2080 ---- 32.90B 28.10A 32.80B 30.80 -1.30 32.10 2085 ---- 32.20B 27.50A 32.10B 30.10 -1.40 31.50 2090 ---- 31.50B 26.90A 31.30B 29.50 -1.30 30.80 2095 ---- 30.90B 26.40A 30.80B 28.80 -1.30 30.10 2100 ---- 30.20B 25.80A 30.20B 28.20 -1.30 29.50 8 2105 ---- 29.60B 25.30A 29.60B 27.60 -1.30 28.90 1 2110 ---- 29.00B 24.80A 28.90B 27.00 -1.30 28.30 2115 ---- 28.40B 24.30A 28.30B 26.50 -1.20 27.70 2120 ---- 27.80B 23.80A 27.70B 25.90 -1.20 27.10 2125 ---- 27.20B 23.30A 27.20B 25.40 -1.20 26.60 2130 ---- 26.70B 22.80A 26.60B 24.80 -1.20 26.00 2 2135 ---- 26.10B 22.40A 26.10B 24.30 -1.20 25.50 2140 ---- 25.60B 21.90A 25.40B 23.80 -1.20 25.00 2145 ---- 25.10B 21.50A 24.90B 23.30 -1.20 24.50 2150 ---- 24.60B 21.10A 24.60B 22.90 -1.10 24.00 6 2155 ---- 24.10B 20.70A 23.90B 22.40 -1.10 23.50 2160 ---- 23.60B 20.30A 23.50B 22.00 -1.00 23.00 2165 ---- 23.20B 19.90A 23.20B 21.50 -1.10 22.60 2170 ---- 22.70B 19.50A 22.70B 21.10 -1.00 22.10 2175 ---- 22.30B 19.10A 22.30B 20.70 -1.00 21.70 2180 ---- 21.90B 18.70A 21.90B 20.30 -1.00 21.30 2185 ---- 21.40B 18.40A 21.20B 19.90 -.90 20.80 2190 ---- 21.00B 18.00A 21.00B 19.50 -.90 20.40 2195 ---- 20.60B 17.70A 20.60B 19.10 -.90 20.00 2200 ---- 20.20B 17.40A 20.00B 18.80 -.90 19.70 1 27 2205 ---- 19.80B 17.10A 19.60B 18.40 -.90 19.30 2210 ---- 19.50B 16.70A 19.50B 18.10 -.80 18.90 2215 ---- 19.10B 16.40A 18.90B 17.70 -.90 18.60 2220 ---- 18.80B 16.10A 18.80B 17.40 -.80 18.20 2225 ---- 18.40B 15.80A 18.20B 17.10 -.80 17.90 46 46 2230 ---- 18.10B 15.60A 18.10B 16.70 -.80 17.50 2235 ---- 17.70B 15.30A 17.50B 16.40 -.80 17.20 2240 ---- 17.40B 15.00A 17.20B 16.10 -.80 16.90 2245 ---- 17.10B 14.70A 16.90B 15.80 -.80 16.60 2250 ---- 16.80B 14.50A 16.60B 15.60 -.70 16.30 300 2255 ---- 16.50B 14.20A 16.40B 15.30 -.70 16.00 2260 ---- 16.20B 14.00A 16.10B 15.00 -.70 15.70 2265 ---- 15.90B 13.70A 15.70B 14.70 -.70 15.40 2270 ---- 15.60B 13.50A 15.40B 14.50 -.60 15.10 2275 ---- 15.30B 13.30A 15.20B 14.20 -.70 14.90 2280 ---- 15.00B 13.00A 14.90B 14.00 -.60 14.60 2290 ---- 14.50B 12.60A 14.40B 13.50 -.60 14.10 2300 ---- 14.10B 12.20A 14.10B 13.00 -.60 13.60 45 2310 ---- 13.60B 11.80A 13.40B 12.60 -.50 13.10 2320 ---- 13.10B 11.40A 13.00B 12.10 -.60 12.70 2325 ---- 12.90B 11.20A 12.80B 11.90 -.60 12.50 2330 ---- 12.70B 11.00A 12.50B 11.70 -.60 12.30 2340 ---- 12.20B 10.70A 12.10B 11.30 -.60 11.90 2350 ---- 11.90B 10.30A 11.70B 11.00 -.50 11.50 2360 ---- 11.50B 10.00A 11.30B 10.60 -.50 11.10 2370 ---- 11.10B 9.70A 11.00B 10.30 -.50 10.80 2375 ---- 10.90B 9.60A 10.80B 10.10 -.50 10.60 2380 ---- 10.70B 9.40A 10.60B 9.90 -.50 10.40 2400 ---- 10.10B 8.90A 10.00B 9.30 -.50 9.80 4 2425 ---- 9.30B 8.20A 9.20B 8.60 -.40 9.00 2450 ---- 8.60B 7.60A 8.50B 8.00 -.30 8.30 45 2475 ---- 8.00B 7.10A 7.90B 7.40 -.30 7.70 5 2500 6.40 7.40B 6.40 6.70B 6.90 -.30 1 7.20 5 2525 ---- 6.90B 6.10A 6.90B 6.40 -.30 6.70 2550 ---- 6.40B 5.70A 6.40B 5.90 -.30 6.20 2575 ---- 6.00B 5.40A 6.00B 5.50 -.30 5.80 2700 4.20 4.20 3.90A 3.90A 4.00 -.30 1 4.30 126 OG AUG23 Gold Option CALL 1200 ---- ---- 642.40A 642.40A 656.10 -5.00 661.10 1225 ---- ---- 617.40A 617.40A 631.10 -5.00 636.10 1250 ---- 611.20B 592.30A 611.20B 606.10 -5.00 611.10 1275 ---- 586.20B 567.30A 567.30A 581.10 -5.00 586.10 1300 ---- 561.30B 542.20A 542.20A 556.10 -5.00 561.10 1325 ---- 537.20B 514.20A 537.20B 531.10 -5.00 536.10 1350 ---- 512.40B 489.50A 512.40B 506.10 -5.00 511.10 1375 ---- 487.70B 464.90A 487.70B 481.20 -5.00 486.20 1390 ---- 471.80B 452.50A 471.60B 466.40 -4.90 471.30 1400 ---- 463.10B 440.50A 463.10B 456.60 -4.90 461.50 1410 ---- 452.10B 432.90A 451.90B 446.80 -4.90 451.70 1420 ---- 442.40B 423.10A 442.20B 437.00 -4.90 441.90 1425 ---- 438.80B 416.30A 438.80B 432.20 -4.80 437.00 1430 ---- 432.70B 413.40A 432.50B 427.30 -4.80 432.10 1440 ---- 423.10B 403.70A 422.90B 417.60 -4.80 422.40 1450 ---- 414.70B 392.20A 414.70B 408.00 -4.80 412.80 2 1460 ---- 403.90B 384.30A 403.70B 398.40 -4.80 403.20 1470 ---- 394.20B 374.90A 394.00B 388.80 -4.80 393.60 1475 ---- 390.80B 368.50A 390.80B 384.10 -4.70 388.80 1480 ---- 384.70B 365.40A 384.50B 379.30 -4.80 384.10 1490 ---- 375.30B 356.00A 375.10B 369.90 -4.70 374.60 1495 ---- 370.60B 351.30A 370.40B 365.20 -4.70 369.90 1500 ---- 367.10B 345.10A 367.10B 360.50 -4.70 365.20 1505 ---- 361.30B 341.90A 361.10B 355.80 -4.70 360.50 1510 ---- 356.60B 337.30A 356.40B 351.10 -4.70 355.80 1515 ---- 351.90B 332.60A 351.70B 346.50 -4.60 351.10 1520 ---- 347.30B 328.00A 347.10B 341.80 -4.70 346.50 1525 ---- 343.80B 322.00A 343.80B 337.20 -4.70 341.90 1530 ---- 338.10B 318.90A 337.90B 332.60 -4.70 337.30 1535 ---- 333.50B 314.40A 333.30B 328.00 -4.70 332.70 1540 ---- 329.00B 308.40A 328.80B 323.40 -4.70 328.10 1545 ---- 324.40B 303.80A 324.20B 318.90 -4.60 323.50 1550 ---- 320.90B 299.30A 320.90B 314.30 -4.70 319.00 2 1555 ---- 316.40B 294.90A 316.40B 309.80 -4.70 314.50 1560 ---- 311.90B 290.40A 311.90B 305.30 -4.70 310.00 1565 ---- 307.40B 286.00A 307.40B 300.80 -4.70 305.50 1570 ---- 302.90B 281.50A 302.90B 296.40 -4.60 301.00 1575 ---- 298.40B 277.20A 298.40B 291.90 -4.70 296.60 1580 ---- 294.00B 272.80A 294.00B 287.50 -4.60 292.10 1585 ---- 289.60B 268.40A 289.60B 283.10 -4.60 287.70 1590 ---- 285.20B 264.10A 285.20B 278.80 -4.60 283.40 1595 ---- 280.80B 259.80A 280.80B 274.40 -4.60 279.00 1600 ---- 276.40B 255.50A 276.40B 270.10 -4.60 274.70 1605 ---- 272.10B 251.30A 272.10B 265.80 -4.50 270.30 1610 ---- 267.80B 247.10A 267.80B 261.50 -4.50 266.00 1615 ---- 263.50B 242.90A 263.50B 257.20 -4.60 261.80 1620 ---- 259.30B 238.70A 259.30B 253.00 -4.50 257.50 1625 ---- 255.00B 234.60A 255.00B 248.80 -4.50 253.30 1630 ---- 250.80B 230.50A 250.80B 244.60 -4.50 249.10 1635 ---- 246.60B 226.40A 246.60B 240.40 -4.50 244.90 1640 ---- 242.50B 222.30A 242.50B 236.30 -4.50 240.80 1645 ---- 238.30B 218.30A 238.30B 232.20 -4.50 236.70 2 1650 ---- 234.20B 214.30A 234.20B 228.10 -4.50 232.60 78 1655 ---- 230.20B 210.40A 230.20B 224.10 -4.40 228.50 1660 ---- 226.10B 206.50A 226.10B 220.10 -4.40 224.50 1665 ---- 222.10B 202.60A 222.10B 216.10 -4.40 220.50 1 1670 ---- 218.20B 198.80A 218.20B 212.10 -4.50 216.60 1 1675 ---- 214.20B 195.00A 214.20B 208.20 -4.40 212.60 1680 ---- 210.30B 191.20A 210.30B 204.40 -4.30 208.70 1685 ---- 206.50B 187.50A 206.50B 200.50 -4.40 204.90 1690 ---- 202.60B 183.80A 202.60B 196.70 -4.30 201.00 1695 ---- 198.80B 180.20A 198.80B 193.00 -4.30 197.30 1700 ---- 195.00B 176.50A 195.00B 189.20 -4.30 193.50 238 1705 ---- 191.30B 173.00A 191.30B 185.50 -4.30 189.80 1710 ---- 187.70B 169.50A 187.70B 181.90 -4.20 186.10 1715 ---- 184.00B 166.00A 184.00B 178.30 -4.20 182.50 1720 ---- 180.40B 162.60A 180.40B 174.70 -4.20 178.90 4 1725 ---- 176.80B 159.20A 176.80B 171.20 -4.20 175.40 1730 ---- 173.30B 155.80A 173.30B 167.70 -4.20 171.90 1735 ---- 169.80B 152.50A 169.80B 164.30 -4.10 168.40 1 1740 ---- 166.40B 149.30A 166.40B 160.90 -4.10 165.00 1745 ---- 163.00B 146.10A 163.00B 157.60 -4.00 161.60 1750 ---- 159.70B 142.90A 159.70B 154.30 -4.00 158.30 420 1755 ---- 156.40B 139.80A 156.40B 151.00 -4.00 155.00 1760 ---- 153.10B 136.80A 153.10B 147.90 -3.90 151.80 1765 ---- 149.90B 133.80A 149.90B 144.70 -3.90 148.60 1770 ---- 146.70B 130.80A 146.70B 141.60 -3.90 145.50 1775 ---- 143.60B 127.90A 143.60B 138.60 -3.80 142.40 810 1780 ---- 140.60B 125.10A 140.60B 135.60 -3.80 139.40 1785 ---- 137.50B 122.30A 137.50B 132.60 -3.80 136.40 1790 ---- 134.60B 119.50A 134.60B 129.70 -3.70 133.40 1795 ---- 132.20B 116.80A 132.10B 126.90 -3.70 130.60 1800 ---- 129.40B 114.20A 129.30B 124.10 -3.60 127.70 40 1805 ---- 126.60B 111.60A 126.50B 121.30 -3.70 125.00 1810 ---- 123.80B 109.00A 123.70B 118.60 -3.60 122.20 1815 ---- 121.10B 106.60A 121.00B 116.00 -3.60 119.60 7 1820 ---- 118.50B 104.10A 118.40B 113.40 -3.50 116.90 1825 ---- 115.90B 101.70A 115.80B 110.90 -3.50 114.40 65 1830 ---- 113.30B 99.40A 113.20B 108.40 -3.40 111.80 1000 1835 ---- 110.80B 97.10A 110.70B 105.90 -3.50 109.40 1840 ---- 108.40B 94.90A 108.30B 103.50 -3.40 106.90 1845 ---- 106.00B 92.70A 105.90B 101.20 -3.40 104.60 1850 ---- 103.70B 90.60A 103.70B 98.90 -3.30 9 102.20 129 1855 ---- 101.30B 88.50A 101.20B 96.60 -3.40 100.00 7 1860 ---- 99.10B 86.50A 99.00B 94.40 -3.30 97.70 1865 ---- 96.90B 84.50A 96.80B 92.30 -3.20 95.50 1870 ---- 94.70B 82.60A 94.60B 90.20 -3.20 93.40 1875 ---- 92.70B 80.70A 92.50B 88.10 -3.20 91.30 1880 ---- 90.50B 78.80A 90.40B 86.10 -3.20 89.30 1885 ---- 88.50B 77.10A 88.40B 84.20 -3.10 87.30 9 1890 ---- 86.60B 75.30A 86.50B 82.30 -3.00 85.30 1895 ---- 84.60B 73.60A 84.50B 80.40 -3.00 83.40 1900 ---- 82.80B 72.00A 82.70B 78.60 -3.00 81.60 355 1905 ---- 80.90B 70.40A 80.80B 76.80 -2.90 79.70 1910 ---- 79.10B 68.80A 79.00B 75.10 -2.90 78.00 1915 ---- 77.40B 67.20A 77.30B 73.40 -2.80 76.20 1 1920 ---- 75.70B 65.80A 75.60B 71.70 -2.90 74.60 1925 ---- 74.00B 64.30A 73.90B 70.10 -2.80 72.90 100 1930 ---- 72.40B 62.90A 72.30B 68.50 -2.80 71.30 1935 ---- 70.80B 61.50A 70.70B 67.00 -2.70 69.70 1940 ---- 69.30B 60.20A 69.20B 65.50 -2.70 68.20 1945 ---- 67.80B 58.90A 67.70B 64.10 -2.60 66.70 1950 ---- 66.30B 57.60A 66.30B 62.70 -2.50 65.20 1955 ---- 64.90B 56.30A 64.80B 61.30 -2.50 63.80 1960 ---- 63.50B 55.10A 63.50B 59.90 -2.50 62.40 250 1965 ---- 62.10B 54.00A 62.00B 58.60 -2.50 61.10 1970 ---- 60.80B 52.80A 60.70B 57.40 -2.40 59.80 1975 ---- 59.60B 51.70A 59.60B 56.10 -2.40 58.50 1980 ---- 58.20B 50.60A 58.20B 54.90 -2.30 57.20 1985 ---- 57.00B 49.50A 57.00B 53.80 -2.20 56.00 1990 ---- 55.80B 48.50A 55.80B 52.60 -2.20 54.80 1995 ---- 54.60B 47.50A 54.60B 51.50 -2.20 53.70 2000 ---- 53.50B 46.50A 53.50B 50.40 -2.10 52.50 637 2005 ---- 52.40B 45.50A 52.30B 49.40 -2.00 51.40 2010 ---- 51.30B 44.60A 51.00B 48.30 -2.10 50.40 2015 ---- 50.30B 43.70A 50.30B 47.30 -2.00 49.30 2020 ---- 49.20B 42.80A 49.20B 46.40 -1.90 48.30 2025 ---- 48.20B 41.90A 48.20B 45.40 -1.90 47.30 420 2030 ---- 47.30B 41.10A 47.20B 44.50 -1.80 46.30 2035 ---- 46.30B 40.30A 46.20B 43.60 -1.80 45.40 2040 ---- 45.40B 39.40A 45.30B 42.70 -1.80 44.50 1 2045 ---- 44.50B 38.70A 44.50B 41.90 -1.70 43.60 2050 ---- 43.60B 37.80A 43.50B 41.00 -1.70 9 42.70 63 2055 ---- 42.70B 37.10A 42.70B 40.20 -1.60 41.80 2060 ---- 41.90B 36.30A 41.80B 39.40 -1.60 41.00 2065 ---- 41.10B 35.60A 41.10B 38.60 -1.60 40.20 2070 ---- 40.30B 34.90A 40.30B 37.90 -1.50 39.40 2075 ---- 39.40B 34.20A 39.40B 37.20 -1.40 38.60 2080 ---- 38.70B 33.60A 38.60B 36.40 -1.40 37.80 2085 ---- 38.00B 32.90A 37.90B 35.70 -1.40 37.10 2090 ---- 37.20B 32.30A 37.10B 35.00 -1.40 36.40 2095 ---- 36.50B 31.70A 36.40B 34.40 -1.30 35.70 2100 ---- 35.80B 31.10A 35.60B 33.70 -1.30 35.00 14 2105 ---- 35.20B 30.50A 35.20B 33.10 -1.20 34.30 2110 ---- 34.50B 29.90A 34.50B 32.50 -1.10 33.60 2115 ---- 33.80B 29.40A 33.80B 31.80 -1.20 33.00 2120 ---- 33.20B 28.80A 33.00B 31.20 -1.20 32.40 2125 ---- 32.60B 28.30A 32.60B 30.70 -1.00 31.70 15 2130 ---- 32.00B 27.80A 32.00B 30.10 -1.00 31.10 2135 ---- 31.40B 27.30A 31.40B 29.50 -1.10 30.60 2140 ---- 30.80B 26.80A 30.80B 29.00 -1.00 30.00 2145 ---- 30.30B 26.30A 30.20B 28.50 -.90 29.40 2150 ---- 29.70B 25.80A 29.50B 27.90 -1.00 28.90 525 2155 ---- 29.20B 25.40A 29.10B 27.40 -.90 28.30 2160 ---- 28.60B 24.90A 28.50B 26.90 -.90 27.80 2165 ---- 28.10B 24.50A 28.00B 26.40 -.90 27.30 2170 ---- 27.60B 24.00A 27.50B 26.00 -.80 26.80 2175 ---- 27.10B 23.60A 27.00B 25.50 -.80 26.30 36 2180 ---- 26.70B 23.20A 26.70B 25.00 -.80 25.80 2185 ---- 26.20B 22.80A 26.20B 24.60 -.80 25.40 2190 ---- 25.70B 22.40A 25.60B 24.20 -.70 24.90 2195 ---- 25.30B 22.00A 25.30B 23.70 -.80 24.50 2200 ---- 24.90B 21.70A 24.90B 23.30 -.70 24.00 426 2205 ---- 24.40B 21.30A 24.30B 22.90 -.70 23.60 2210 ---- 23.90B 20.90A 23.90B 22.50 -.70 23.20 2215 ---- 23.50B 20.60A 23.50B 22.10 -.70 22.80 2220 ---- 23.10B 20.20A 23.10B 21.70 -.70 22.40 2225 ---- 22.70B 19.90A 22.70B 21.40 -.60 22.00 2230 ---- 22.30B 19.60A 22.30B 21.00 -.60 21.60 2235 ---- 22.00B 19.30A 21.90B 20.70 -.60 21.30 2240 ---- 21.60B 18.90A 21.60B 20.30 -.60 20.90 2245 ---- 21.20B 18.60A 21.20B 20.00 -.60 20.60 2250 ---- 20.90B 18.30A 20.90B 19.60 -.60 20.20 2255 ---- 20.50B 18.00A 20.50B 19.30 -.60 19.90 2260 ---- 20.20B 17.80A 20.20B 19.00 -.60 19.60 2265 ---- 19.90B 17.50A 19.80B 18.70 -.50 19.20 2270 ---- 19.60B 17.20A 19.60B 18.40 -.50 18.90 2275 ---- 19.30B 16.90A 19.30B 18.10 -.50 18.60 2280 ---- 18.90B 16.70A 18.90B 17.80 -.50 18.30 2290 ---- 18.30B 16.10A 18.30B 17.20 -.60 17.80 2300 ---- 17.80B 15.70A 17.80B 16.70 -.50 17.20 56 2310 ---- 17.20B 15.20A 17.20B 16.10 -.60 16.70 2 2320 ---- 16.70B 14.70A 16.70B 15.60 -.60 16.20 2325 ---- 16.40B 14.50A 16.40B 15.40 -.60 16.00 2330 ---- 16.20B 14.30A 16.20B 15.20 -.50 15.70 2340 ---- 15.70B 13.90A 15.70B 14.70 -.60 15.30 2350 ---- 15.20B 13.50A 15.20B 14.30 -.50 14.80 2360 ---- 14.70B 13.10A 14.70B 13.80 -.60 14.40 2370 ---- 14.30B 12.70A 14.30B 13.40 -.60 14.00 2375 ---- 14.10B 12.50A 14.10B 13.20 -.60 13.80 2380 ---- 13.90B 12.40A 13.90B 13.00 -.50 13.50 2400 ---- 13.10B 11.70A 13.10B 12.30 -.50 12.80 1 2425 ---- 12.20B 10.90A 12.20B 11.40 -.50 11.90 2450 ---- 11.40B 10.20A 11.40B 10.70 -.30 11.00 2475 ---- 10.60B 9.50A 10.60B 10.00 -.30 10.30 2500 ---- 10.00B 9.00A 10.00B 9.30 -.30 9.60 3 79 2525 ---- 9.30B 8.40A 9.30B 8.70 -.20 8.90 2550 ---- 8.70B 7.90A 8.70B 8.20 -.20 8.40 2575 ---- 8.20B 7.50A 8.20B 7.70 -.10 7.80 825 2600 ---- 7.70B 7.00A 7.70B 7.20 -.20 7.40 3 51 3000 ---- ---- 3.10A 3.10A 3.10 -.20 3.30 1 948 4000 ---- ---- ---- ---- .90 +.10 .80 1 45 OG SEP23 Gold Option CALL 1200 ---- ---- 660.60A 660.60A 672.20 -4.90 677.10 1225 ---- ---- 635.30A 635.30A 647.20 -4.90 652.10 1250 ---- ---- 610.70A 610.70A 622.20 -4.90 627.10 1 1275 ---- ---- 585.50A 585.50A 597.20 -4.90 602.10 1300 ---- ---- 555.70A 555.70A 572.20 -4.90 577.10 1325 ---- 553.40B 530.80A 530.80A 547.20 -4.90 552.10 1350 ---- 528.60B 506.20A 506.20A 522.20 -4.90 527.10 1375 ---- 504.00B 481.70A 481.70A 497.40 -4.80 502.20 1400 ---- 479.60B 457.30A 457.30A 472.80 -4.80 477.60 1410 ---- ---- 450.40A 450.40A 463.10 -4.70 467.80 1420 ---- ---- 440.60A 440.60A 453.30 -4.70 458.00 1425 ---- 455.40B 433.20A 433.20A 448.50 -4.70 453.20 1430 ---- ---- 430.90A 430.90A 443.70 -4.60 448.30 1440 ---- ---- 421.20A 421.20A 434.00 -4.70 438.70 1450 ---- 431.30B 409.30A 409.30A 424.50 -4.50 429.00 1460 ---- ---- 401.90A 401.90A 414.90 -4.60 419.50 1470 ---- ---- 392.50A 392.50A 405.40 -4.50 409.90 1475 ---- 407.60B 385.70A 385.70A 400.70 -4.50 405.20 1480 ---- ---- 384.30A 384.30A 396.00 -4.40 400.40 1490 ---- ---- 373.70A 373.70A 386.60 -4.40 391.00 1500 ---- 384.10B 362.40A 362.40A 377.30 -4.30 381.60 1505 ---- ---- 361.00A 361.00A 372.60 -4.40 377.00 1510 ---- ---- 355.10A 355.10A 368.00 -4.30 372.30 1515 ---- ---- 351.60A 351.60A 363.40 -4.30 367.70 1520 ---- ---- 346.00A 346.00A 358.80 -4.30 363.10 1525 ---- 361.00B 339.50A 339.50A 354.20 -4.30 358.50 1530 ---- 354.00B 336.90A 336.90A 349.60 -4.30 353.90 1535 ---- ---- 330.40A 330.40A 345.10 -4.30 349.40 1540 ---- 344.90B 325.90A 325.90A 340.50 -4.30 344.80 1545 ---- 340.60B 321.50A 340.60B 336.00 -4.30 340.30 1550 ---- 338.20B 317.00A 317.00A 331.50 -4.30 335.80 1555 ---- 333.70B 312.50A 312.50A 327.00 -4.30 331.30 1560 ---- 329.20B 308.10A 308.10A 322.50 -4.30 326.80 1565 ---- 324.70B 303.70A 303.70A 318.10 -4.30 322.40 1570 ---- 320.30B 299.30A 299.30A 313.60 -4.30 317.90 1575 ---- 315.80B 294.90A 315.80B 309.20 -4.30 313.50 1580 ---- 311.40B 290.60A 290.60A 304.80 -4.30 309.10 1585 ---- 307.00B 286.30A 307.00B 300.50 -4.20 304.70 1 1590 ---- 302.70B 282.00A 282.00A 296.10 -4.30 300.40 1595 ---- 298.30B 277.70A 277.70A 291.80 -4.20 296.00 1600 ---- 294.00B 273.40A 294.00B 287.50 -4.20 291.70 1605 ---- 289.70B 269.20A 289.70B 283.20 -4.20 287.40 1610 ---- 285.40B 265.00A 285.40B 278.90 -4.30 283.20 1615 ---- 281.10B 260.80A 281.10B 274.70 -4.20 278.90 1 1620 ---- 276.90B 256.70A 276.90B 270.40 -4.30 274.70 1625 ---- 272.70B 252.50A 272.70B 266.30 -4.20 270.50 1630 ---- 268.50B 248.40A 268.50B 262.10 -4.20 266.30 1635 ---- 264.30B 244.40A 264.30B 258.00 -4.20 262.20 1640 ---- 260.20B 240.30A 260.20B 253.80 -4.30 258.10 1645 ---- 256.10B 236.30A 256.10B 249.80 -4.20 254.00 1650 ---- 252.00B 232.30A 252.00B 245.70 -4.20 249.90 1655 ---- 247.90B 228.40A 247.90B 241.70 -4.20 245.90 1660 ---- 243.90B 224.50A 243.90B 237.70 -4.20 241.90 1665 ---- 239.90B 220.60A 239.90B 233.70 -4.20 237.90 1670 ---- 236.00B 216.80A 236.00B 229.80 -4.10 233.90 1675 ---- 232.00B 213.00A 232.00B 225.90 -4.10 230.00 1680 ---- 228.10B 209.20A 228.10B 222.00 -4.10 226.10 1685 ---- 224.30B 205.40A 224.30B 218.20 -4.10 222.30 1690 ---- 220.40B 201.70A 220.40B 214.40 -4.10 218.50 1695 ---- 216.60B 198.10A 216.60B 210.60 -4.10 214.70 1700 ---- 212.90B 194.50A 212.90B 206.90 -4.00 210.90 5 1705 ---- 209.10B 190.90A 209.10B 203.20 -4.00 207.20 1710 ---- 205.40B 187.30A 205.40B 199.60 -3.90 203.50 1715 ---- 201.80B 183.80A 201.80B 196.00 -3.90 199.90 1720 ---- 198.10B 180.30A 198.10B 192.40 -3.90 196.30 1725 ---- 194.60B 176.90A 194.60B 188.90 -3.80 192.70 1730 ---- 191.00B 173.50A 191.00B 185.40 -3.80 189.20 1735 ---- 187.50B 170.20A 187.50B 181.90 -3.80 185.70 1740 ---- 184.10B 166.90A 184.10B 178.50 -3.80 182.30 1 1745 ---- 180.60B 163.70A 180.60B 175.10 -3.80 178.90 1750 ---- 177.30B 160.50A 177.30B 171.80 -3.70 175.50 1 1755 ---- 173.90B 157.30A 173.90B 168.50 -3.70 172.20 1760 ---- 170.60B 154.20A 170.60B 165.30 -3.60 168.90 1765 ---- 167.40B 151.10A 167.40B 162.10 -3.60 165.70 1770 ---- 164.20B 148.10A 164.20B 158.90 -3.60 162.50 1 1775 ---- 161.00B 145.10A 161.00B 155.80 -3.60 159.40 1780 ---- 157.90B 142.20A 157.90B 152.80 -3.50 156.30 1785 ---- 154.80B 139.30A 154.80B 149.80 -3.40 153.20 16 1790 ---- 151.80B 136.50A 151.80B 146.80 -3.40 150.20 3 1795 ---- 148.80B 133.70A 148.80B 143.90 -3.30 147.20 7 1800 ---- 145.90B 131.00A 145.90B 141.00 -3.30 144.30 2000 1805 ---- 143.00B 128.30A 143.00B 138.20 -3.30 141.50 1810 ---- 140.10B 125.70A 140.10B 135.40 -3.20 138.60 1815 ---- 137.30B 123.10A 137.30B 132.60 -3.30 135.90 1820 ---- 134.60B 120.50A 134.60B 130.00 -3.10 133.10 1825 ---- 131.90B 118.00A 131.90B 127.30 -3.10 130.40 1830 ---- 129.20B 115.60A 129.20B 124.70 -3.10 127.80 1835 ---- 126.60B 113.20A 126.60B 122.20 -3.00 125.20 1840 ---- 124.10B 110.80A 124.10B 119.70 -3.00 122.70 1845 ---- 121.60B 108.50A 121.50B 117.20 -3.00 120.20 1850 ---- 119.20B 106.30A 119.10B 114.80 -2.90 117.70 5000 1855 ---- 116.80B 104.00A 116.70B 112.50 -2.80 115.30 1860 ---- 114.40B 101.90A 114.30B 110.10 -2.90 113.00 1865 ---- 112.10B 99.80A 112.00B 107.90 -2.80 110.70 1870 ---- 109.80B 97.70A 109.70B 105.70 -2.70 108.40 1875 ---- 107.60B 95.70A 107.50B 103.50 -2.70 106.20 1880 ---- 105.40B 93.70A 105.30B 101.40 -2.70 104.10 1885 ---- 103.30B 91.70A 103.20B 99.30 -2.60 101.90 1890 ---- 101.10B 89.80A 101.00B 97.20 -2.70 99.90 1895 ---- 99.10B 88.00A 99.00B 95.20 -2.60 97.80 1900 ---- 97.10B 86.20A 97.00B 93.30 -2.50 95.80 40 1905 ---- 95.10B 84.40A 95.00B 91.40 -2.50 93.90 1910 ---- 93.20B 82.70A 93.20B 89.50 -2.50 92.00 1915 ---- 91.30B 81.00A 91.30B 87.70 -2.40 90.10 1920 ---- 89.50B 79.40A 89.50B 85.90 -2.40 88.30 1925 ---- 87.70B 77.80A 87.60B 84.20 -2.30 86.50 1930 ---- 86.00B 76.20A 86.00B 82.50 -2.30 84.80 1935 ---- 84.20B 74.70A 84.20B 80.80 -2.30 83.10 1940 ---- 82.50B 73.20A 82.50B 79.20 -2.20 81.40 1945 ---- 80.90B 71.70A 80.80B 77.60 -2.20 79.80 1950 ---- 79.30B 70.30A 79.30B 76.00 -2.20 78.20 1955 ---- 77.70B 68.90A 77.60B 74.50 -2.20 76.70 1960 ---- 76.20B 67.50A 76.20B 73.00 -2.20 75.20 1965 ---- 74.70B 66.20A 74.60B 71.60 -2.10 73.70 1970 ---- 73.20B 64.90A 73.10B 70.10 -2.10 72.20 32 32 1975 ---- 71.80B 63.60A 71.80B 68.80 -2.00 70.80 750 1980 ---- 70.40B 62.40A 70.30B 67.40 -2.10 69.50 1985 ---- 69.00B 61.20A 69.00B 66.10 -2.00 68.10 1990 ---- 67.70B 60.00A 67.60B 64.80 -2.00 66.80 1995 ---- 66.40B 58.90A 66.30B 63.50 -2.00 65.50 2000 ---- 65.20B 57.70A 65.20B 62.30 -1.90 64.20 5402 2005 ---- 63.90B 56.60A 63.90B 61.10 -1.90 63.00 2010 ---- 62.70B 55.60A 62.60B 59.90 -1.90 61.80 2015 ---- 61.50B 54.50A 61.50B 58.80 -1.80 60.60 2020 ---- 60.40B 53.50A 60.30B 57.70 -1.80 59.50 2025 ---- 59.20B 52.50A 59.20B 56.60 -1.80 58.40 2030 ---- 58.10B 51.50A 58.10B 55.50 -1.80 57.30 2035 ---- 57.00B 50.60A 57.00B 54.50 -1.70 56.20 2040 ---- 56.00B 49.60A 56.00B 53.40 -1.80 55.20 16 2045 ---- 55.00B 48.70A 55.00B 52.40 -1.70 54.10 2050 ---- 54.00B 47.80A 54.00B 51.50 -1.60 53.10 2055 ---- 53.00B 47.00A 53.00B 50.50 -1.70 52.20 2060 ---- 52.00B 46.10A 52.00B 49.60 -1.60 51.20 74 2065 ---- 51.10B 45.30A 51.10B 48.70 -1.60 50.30 2070 ---- 50.20B 44.50A 50.20B 47.80 -1.60 49.40 2075 ---- 49.30B 43.70A 49.30B 46.90 -1.60 48.50 2080 ---- 48.40B 42.90A 48.40B 46.10 -1.50 47.60 2085 ---- 47.60B 42.20A 47.60B 45.20 -1.60 46.80 2090 ---- 46.70B 41.30A 46.70B 44.40 -1.50 45.90 2095 ---- 45.90B 40.60A 45.90B 43.60 -1.50 45.10 2100 ---- 45.10B 39.90A 45.10B 42.90 -1.40 44.30 163 2105 ---- 44.30B 39.20A 44.30B 42.10 -1.40 43.50 2110 ---- 43.60B 38.50A 43.60B 41.40 -1.40 42.80 2115 ---- 42.80B 37.90A 42.80B 40.70 -1.30 42.00 2120 ---- 42.10B 37.20A 42.10B 39.90 -1.40 41.30 2125 ---- 41.40B 36.60A 41.40B 39.30 -1.30 40.60 2130 ---- 40.70B 36.00A 40.70B 38.60 -1.30 39.90 2135 ---- 40.00B 35.40A 40.00B 37.90 -1.30 39.20 2140 ---- 39.30B 34.80A 39.30B 37.30 -1.30 38.60 2145 ---- 38.70B 34.20A 38.70B 36.70 -1.20 37.90 2150 ---- 38.00B 33.60A 38.00B 36.00 -1.30 37.30 17 2155 ---- 37.40B 33.10A 37.40B 35.40 -1.20 36.60 2160 ---- 36.80B 32.50A 36.80B 34.80 -1.20 36.00 2165 ---- 36.20B 32.00A 36.20B 34.30 -1.10 35.40 2170 ---- 35.60B 31.50A 35.60B 33.70 -1.10 34.80 2175 ---- 35.00B 31.00A 35.00B 33.20 -1.10 34.30 2180 ---- 34.50B 30.50A 34.50B 32.60 -1.10 33.70 2185 ---- 33.90B 30.00A 33.90B 32.10 -1.00 33.10 2190 ---- 33.40B 29.50A 33.40B 31.60 -1.00 32.60 2195 ---- 32.80B 29.00A 32.80B 31.10 -1.00 32.10 2200 ---- 32.30B 28.60A 32.30B 30.60 -.90 31.50 80 2205 ---- 31.80B 28.10A 31.80B 30.10 -.90 31.00 2210 ---- 31.30B 27.70A 31.30B 29.60 -.90 30.50 2215 ---- 30.80B 27.30A 30.80B 29.10 -.90 30.00 2220 ---- 30.30B 26.90A 30.30B 28.70 -.80 29.50 2225 ---- 29.90B 26.40A 29.90B 28.20 -.90 29.10 2230 ---- 29.40B 26.00A 29.40B 27.80 -.80 28.60 2235 ---- 29.00B 25.60A 29.00B 27.40 -.80 28.20 2240 ---- 28.50B 25.30A 28.50B 27.00 -.70 27.70 2245 ---- 28.10B 24.90A 28.10B 26.50 -.80 27.30 2250 ---- 27.70B 24.50A 27.70B 26.10 -.70 26.80 17 2255 ---- 27.30B 24.10A 27.30B 25.70 -.70 26.40 2260 ---- 26.90B 23.80A 26.90B 25.40 -.60 26.00 2265 ---- 26.50B 23.40A 26.50B 25.00 -.60 25.60 2270 ---- 26.10B 23.10A 26.10B 24.60 -.60 25.20 2275 ---- 25.70B 22.80A 25.70B 24.20 -.60 24.80 2280 ---- 25.30B 22.40A 25.30B 23.90 -.60 24.50 2290 ---- 24.60B 21.80A 24.60B 23.20 -.50 23.70 2300 ---- 23.90B 21.20A 23.90B 22.50 -.50 23.00 754 2310 ---- 23.20B 20.60A 23.20B 21.90 -.50 22.40 2320 ---- 22.60B 20.00A 22.60B 21.20 -.50 21.70 2325 ---- 22.20B 19.70A 22.20B 20.90 -.50 21.40 2330 ---- 21.90B 19.50A 21.90B 20.70 -.40 21.10 2340 ---- 21.30B 18.90A 21.30B 20.10 -.40 20.50 2350 ---- 20.70B 18.40A 20.70B 19.50 -.40 19.90 2360 ---- 20.20B 17.90A 20.20B 19.00 -.40 19.40 2370 ---- 19.60B 17.50A 19.60B 18.50 -.40 18.90 2375 ---- 19.40B 17.20A 19.40B 18.20 -.40 18.60 2380 ---- 19.10B 17.00A 19.10B 18.00 -.40 18.40 2400 ---- 18.10B 16.10A 18.10B 17.00 -.40 17.40 3 2425 ---- 17.00B 15.10A 17.00B 15.90 -.50 16.40 2450 ---- 15.90B 14.20A 15.90B 14.90 -.50 15.40 2475 ---- 15.00B 13.40A 15.00B 14.00 -.50 14.50 2490 ---- 14.40B 12.90A 14.40B 13.50 -.40 13.90 2500 ---- 14.10B 12.60A 14.10B 13.20 -.40 13.60 235 2525 ---- 13.20B 11.90A 13.20B 12.40 -.40 12.80 2550 ---- 12.50B 11.20A 12.50B 11.60 -.50 12.10 1125 2575 11.20 11.80B 10.20 10.80B 11.00 -.40 3 11.40 55 55 3000 4.60 5.00B 4.60 4.60 4.70 -.20 15 4.90 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 672.20 -4.90 677.10 1225 ---- ---- ---- ---- 647.20 -4.90 652.10 1250 ---- ---- ---- ---- 622.20 -4.90 627.10 1275 ---- ---- ---- ---- 597.20 -4.90 602.10 1300 ---- 578.10B 556.00A 556.00A 572.20 -4.90 577.10 1325 ---- 553.30B 531.30A 531.30A 547.20 -4.90 552.10 1350 ---- 528.60B 506.80A 506.80A 522.30 -4.90 527.20 1375 ---- 504.10B 482.40A 482.40A 497.70 -4.70 502.40 1400 ---- 479.80B 458.30A 479.80B 473.30 -4.60 477.90 1410 ---- ---- ---- ---- 463.60 -4.60 468.20 1420 ---- ---- ---- ---- 454.00 -4.50 458.50 1425 ---- 455.70B 434.40A 455.70B 449.20 -4.40 453.60 1430 ---- ---- ---- ---- 444.40 -4.40 448.80 1440 ---- ---- ---- ---- 434.90 -4.30 439.20 1450 ---- 431.90B 410.80A 431.90B 425.40 -4.20 429.60 1460 ---- ---- ---- ---- 415.90 -4.20 420.10 1470 ---- ---- ---- ---- 406.50 -4.10 410.60 1475 ---- 408.40B 387.40A 408.40B 401.90 -4.00 405.90 1480 ---- ---- ---- ---- 397.20 -4.00 401.20 1490 ---- ---- ---- ---- 387.90 -3.90 391.80 1500 ---- 385.10B 364.40A 385.10B 378.70 -3.70 382.40 1505 ---- ---- ---- ---- 374.10 -3.70 377.80 1510 ---- ---- ---- ---- 369.50 -3.70 373.20 1515 ---- ---- ---- ---- 365.00 -3.60 368.60 1520 ---- ---- 346.30A 346.30A 360.40 -3.60 364.00 1525 ---- 362.20B 341.80A 362.20B 355.90 -3.50 359.40 1530 ---- 356.90B 337.30A 356.90B 351.40 -3.40 354.80 1535 ---- 353.20B 332.90A 353.20B 346.90 -3.40 350.30 1540 ---- 348.70B 328.40A 348.70B 342.40 -3.30 345.70 1545 ---- 344.20B 324.00A 344.20B 337.90 -3.30 341.20 1550 ---- 339.70B 319.60A 339.70B 333.50 -3.20 336.70 1555 ---- 335.30B 315.20A 335.30B 329.10 -3.20 332.30 1560 ---- 330.90B 310.90A 330.90B 324.70 -3.10 327.80 1565 ---- 326.40B 306.50A 326.40B 320.30 -3.10 323.40 1570 ---- 322.10B 302.20A 322.10B 315.90 -3.10 319.00 1575 ---- 317.70B 297.90A 317.70B 311.60 -3.00 314.60 1580 ---- 313.30B 293.60A 313.30B 307.30 -2.90 310.20 1585 ---- 309.00B 289.40A 309.00B 303.00 -2.90 305.90 1590 ---- 304.70B 285.20A 304.70B 298.70 -2.90 301.60 1595 ---- 300.40B 281.00A 300.40B 294.40 -2.90 297.30 1600 ---- 296.20B 276.80A 296.20B 290.20 -2.80 293.00 1605 ---- 291.90B 272.70A 291.90B 286.00 -2.80 288.80 1610 ---- 287.70B 268.50A 287.70B 281.80 -2.80 284.60 1615 ---- 283.50B 264.40A 283.50B 277.60 -2.80 280.40 1620 ---- 279.30B 260.40A 279.30B 273.50 -2.80 276.30 1625 ---- 275.20B 256.30A 275.20B 269.30 -2.90 272.20 1630 ---- 271.10B 252.30A 271.10B 265.30 -2.80 268.10 1635 ---- 267.00B 248.30A 267.00B 261.20 -2.80 264.00 1640 ---- 262.90B 244.40A 262.90B 257.20 -2.80 260.00 1645 ---- 258.80B 240.50A 258.80B 253.10 -2.90 256.00 1650 ---- 254.80B 236.60A 254.80B 249.20 -2.80 252.00 1655 ---- 250.90B 232.70A 250.90B 245.20 -2.90 248.10 1660 ---- 246.90B 228.90A 246.90B 241.30 -2.90 244.20 1665 ---- 243.00B 225.10A 243.00B 237.40 -2.90 240.30 1670 ---- 239.10B 221.30A 239.10B 233.50 -3.00 236.50 1675 ---- 235.20B 217.60A 235.20B 229.70 -3.00 232.70 1680 ---- 231.40B 213.90A 231.40B 225.90 -3.00 228.90 1685 ---- 227.60B 210.30A 227.60B 222.20 -3.00 225.20 1690 ---- 223.80B 206.70A 223.80B 218.40 -3.10 221.50 1695 ---- 220.10B 203.10A 220.10B 214.70 -3.10 217.80 1700 ---- 216.40B 199.50A 216.40B 211.10 -3.10 214.20 1705 ---- 212.80B 196.00A 212.80B 207.50 -3.10 210.60 1710 ---- 209.10B 192.60A 209.10B 203.90 -3.20 207.10 1715 ---- 205.50B 189.10A 205.50B 200.30 -3.30 203.60 1720 ---- 202.00B 185.80A 202.00B 196.80 -3.30 200.10 1725 ---- 198.50B 182.40A 198.50B 193.40 -3.30 196.70 1 1730 ---- 195.00B 179.10A 195.00B 189.90 -3.40 193.30 1735 ---- 191.60B 175.90A 191.60B 186.60 -3.30 189.90 1740 ---- 188.20B 172.70A 188.20B 183.20 -3.40 186.60 1745 ---- 184.90B 169.50A 184.90B 179.90 -3.40 183.30 1750 ---- 181.50B 166.40A 181.50B 176.70 -3.40 180.10 1755 ---- 178.30B 163.30A 178.30B 173.40 -3.50 176.90 1760 ---- 175.10B 160.20A 175.10B 170.30 -3.40 173.70 1765 ---- 171.90B 157.20A 171.90B 167.10 -3.50 170.60 1770 ---- 168.70B 154.30A 168.70B 164.00 -3.60 167.60 1775 ---- 165.60B 151.40A 165.60B 161.00 -3.50 164.50 1780 ---- 162.60B 148.50A 162.60B 158.00 -3.50 161.50 1785 ---- 159.60B 145.70A 159.60B 155.00 -3.60 158.60 1790 ---- 156.60B 142.90A 156.60B 152.10 -3.60 155.70 1795 ---- 153.70B 140.20A 153.70B 149.30 -3.50 152.80 1800 ---- 150.80B 137.50A 150.80B 146.40 -3.60 150.00 23 1805 ---- 148.00B 134.90A 148.00B 143.70 -3.50 147.20 1810 ---- 145.20B 132.30A 145.20B 140.90 -3.60 144.50 1815 ---- 142.40B 129.80A 142.40B 138.20 -3.60 141.80 1820 ---- 139.70B 127.30A 139.70B 135.60 -3.50 139.10 1 1825 ---- 137.10B 124.80A 137.10B 133.00 -3.50 136.50 1830 ---- 134.50B 122.40A 134.50B 130.50 -3.50 134.00 1835 ---- 131.90B 120.00A 131.90B 128.00 -3.40 131.40 1840 ---- 129.40B 117.70A 129.40B 125.50 -3.40 128.90 210 1845 ---- 126.90B 115.40A 126.90B 123.10 -3.40 126.50 1850 ---- 124.50B 113.20A 124.50B 120.70 -3.40 124.10 1855 ---- 122.10B 111.00A 122.10B 118.40 -3.30 121.70 1860 ---- 119.80B 108.90A 119.80B 116.10 -3.30 119.40 1865 ---- 117.50B 106.80A 117.50B 113.80 -3.30 117.10 1870 ---- 115.20B 104.70A 115.20B 111.70 -3.20 114.90 1875 ---- 113.00B 102.70A 113.00B 109.50 -3.20 112.70 1880 ---- 110.80B 100.70A 110.80B 107.40 -3.10 110.50 1885 ---- 108.70B 98.80A 108.70B 105.30 -3.10 108.40 1890 ---- 106.60B 96.90A 106.60B 103.30 -3.00 106.30 1895 ---- 104.60B 95.00A 104.60B 101.30 -3.00 104.30 1900 ---- 102.60B 93.20A 102.60B 99.40 -2.80 102.20 65 1905 ---- 100.60B 91.40A 100.60B 97.50 -2.80 100.30 1910 ---- 98.70B 89.70A 98.70B 95.60 -2.70 98.30 1915 ---- 96.80B 88.00A 96.80B 93.80 -2.70 96.50 1920 ---- 95.00B 86.30A 95.00B 92.00 -2.60 94.60 1925 ---- 93.20B 84.70A 93.20B 90.30 -2.50 92.80 1930 ---- 91.40B 83.10A 91.40B 88.60 -2.40 91.00 1935 ---- 89.70B 81.50A 89.70B 86.90 -2.40 89.30 1940 ---- 88.00B 80.00A 88.00B 85.20 -2.40 87.60 1945 ---- 86.30B 78.50A 86.30B 83.60 -2.30 85.90 1950 ---- 84.70B 77.10A 84.70B 82.10 -2.10 84.20 1955 ---- 83.10B 75.70A 83.10B 80.60 -2.00 82.60 1960 ---- 81.60B 74.30A 81.60B 79.10 -2.00 81.10 1965 ---- 80.10B 72.90A 80.10B 77.60 -2.00 79.60 1970 ---- 78.60B 71.60A 78.60B 76.20 -1.90 78.10 1975 ---- 77.20B 70.30A 77.20B 74.80 -1.80 76.60 1980 ---- 75.70B 69.00A 75.70B 73.40 -1.80 75.20 1985 ---- 74.40B 67.80A 74.40B 72.00 -1.80 73.80 1990 ---- 73.00B 66.50A 73.00B 70.70 -1.70 72.40 1995 ---- 71.70B 65.30A 71.70B 69.40 -1.70 71.10 2000 ---- 70.40B 64.20A 70.40B 68.20 -1.60 69.80 5 2005 ---- 69.10B 63.00A 69.10B 66.90 -1.60 68.50 2010 ---- 67.90B 61.90A 67.90B 65.70 -1.60 67.30 2015 ---- 66.70B 60.80A 66.70B 64.60 -1.50 66.10 2020 ---- 65.50B 59.80A 65.50B 63.40 -1.50 64.90 2025 ---- 64.30B 58.70A 64.30B 62.30 -1.40 63.70 2030 ---- 63.20B 57.70A 63.20B 61.20 -1.40 62.60 2035 ---- 62.10B 56.70A 62.10B 60.10 -1.40 61.50 2040 ---- 61.00B 55.70A 61.00B 59.10 -1.40 60.50 2045 ---- 60.00B 54.80A 60.00B 58.00 -1.40 59.40 2050 ---- 58.90B 53.80A 58.90B 57.00 -1.40 58.40 2055 ---- 57.90B 52.90A 57.90B 56.00 -1.40 57.40 2060 ---- 56.90B 52.00A 56.90B 55.10 -1.30 56.40 2065 ---- 55.90B 51.20A 55.90B 54.10 -1.40 55.50 2070 ---- 55.00B 50.30A 55.00B 53.20 -1.30 54.50 2075 ---- 54.10B 49.50A 54.10B 52.30 -1.30 53.60 2080 ---- 53.20B 48.60A 53.20B 51.40 -1.30 52.70 2085 ---- 52.30B 47.80A 52.30B 50.50 -1.40 51.90 2090 ---- 51.40B 47.10A 51.40B 49.70 -1.30 51.00 2095 ---- 50.50B 46.30A 50.50B 48.80 -1.40 50.20 2100 ---- 49.70B 45.50A 49.70B 48.00 -1.40 49.40 23 2105 ---- 48.90B 44.70A 48.90B 47.20 -1.40 48.60 2110 ---- 48.10B 44.00A 48.10B 46.40 -1.40 47.80 2115 ---- 47.30B 43.20A 47.30B 45.70 -1.30 47.00 2120 ---- 46.50B 42.60A 46.50B 44.90 -1.40 46.30 2125 ---- 45.80B 41.90A 45.80B 44.20 -1.30 45.50 2130 ---- 45.00B 41.20A 45.00B 43.50 -1.30 44.80 2135 ---- 44.30B 40.60A 44.30B 42.80 -1.30 44.10 2140 ---- 43.70B 39.90A 43.70B 42.10 -1.30 43.40 2145 ---- 43.00B 39.30A 43.00B 41.40 -1.40 42.80 2150 ---- 42.30B 38.70A 42.30B 40.80 -1.30 42.10 2155 ---- 41.70B 38.10A 41.70B 40.10 -1.30 41.40 2160 ---- 41.00B 37.50A 41.00B 39.50 -1.30 40.80 2165 ---- 40.40B 36.90A 40.40B 38.90 -1.30 40.20 2170 ---- 39.70B 36.40A 39.70B 38.30 -1.30 39.60 2175 ---- 39.10B 35.80A 39.10B 37.70 -1.30 39.00 2180 ---- 38.50B 35.30A 38.50B 37.10 -1.30 38.40 2185 ---- 37.90B 34.80A 37.90B 36.50 -1.30 37.80 27 2190 ---- 37.40B 34.20A 37.40B 35.90 -1.40 37.30 2195 ---- 36.80B 33.70A 36.80B 35.40 -1.30 36.70 2200 ---- 36.30B 33.20A 36.30B 34.90 -1.30 36.20 14 2205 ---- 35.70B 32.70A 35.70B 34.30 -1.30 35.60 2210 ---- 35.20B 32.30A 35.20B 33.80 -1.30 35.10 2215 ---- 34.70B 31.80A 34.70B 33.30 -1.30 34.60 2220 ---- 34.20B 31.30A 34.20B 32.80 -1.30 34.10 2225 ---- 33.70B 30.90A 33.70B 32.30 -1.30 33.60 2230 ---- 33.20B 30.50A 33.20B 31.90 -1.20 33.10 1 2235 ---- 32.70B 30.00A 32.70B 31.40 -1.20 32.60 2240 ---- ---- 29.60A 29.60A 30.90 -1.30 32.20 2245 ---- 31.80B 29.20A 31.80B 30.50 -1.20 31.70 2250 ---- ---- 28.80A 28.80A 30.00 -1.30 31.30 2255 ---- 30.90B 28.40A 30.90B 29.60 -1.20 30.80 2260 ---- ---- 28.00A 28.00A 29.20 -1.20 5 30.40 420 2265 ---- ---- 27.60A 27.60A 28.80 -1.20 30.00 2270 ---- ---- 27.20A 27.20A 28.40 -1.20 29.60 2275 ---- 29.20B 26.80A 29.20B 28.00 -1.10 29.10 2280 ---- 28.80B 26.50A 28.80B 27.60 -1.10 28.70 2290 ---- 28.00B 25.80A 28.00B 26.80 -1.10 27.90 2300 ---- ---- 25.10A 25.10A 26.10 -1.10 27.20 12 2310 ---- 26.50B 24.40A 26.50B 25.40 -1.00 26.40 2320 ---- 25.80B 23.80A 25.80B 24.70 -1.00 25.70 2325 ---- ---- 23.50A 23.50A 24.30 -1.10 25.40 37 37 2330 22.20 25.10B 22.20 23.50B 24.00 -1.00 11 25.00 2340 ---- ---- 22.60A 22.60A 23.40 -1.00 24.40 2350 ---- 23.80B 22.00A 23.80B 22.80 -.90 23.70 2360 ---- 23.20B 21.50A 23.20B 22.20 -.90 23.10 2370 ---- 22.60B 20.90A 22.60B 21.60 -.90 22.50 2375 ---- 22.30B 20.70A 22.30B 21.30 -.90 22.20 2380 ---- 22.00B 20.40A 22.00B 21.00 -.90 21.90 2400 ---- 20.90B 19.50A 20.90B 20.00 -.80 20.80 2425 ---- 19.70B 18.30A 19.70B 18.80 -.70 19.50 2450 ---- 18.50B 17.30A 18.50B 17.70 -.60 18.30 2475 ---- 17.40B 16.30A 17.40B 16.70 -.50 17.20 2500 ---- 16.40B 15.50A 16.40B 15.70 -.50 5 16.20 2525 ---- 15.50B 14.70A 15.50B 14.90 -.40 15.30 25 25 2550 ---- 14.70B 13.90A 14.70B 14.10 -.30 6 14.40 2575 11.60 13.90B 11.60 12.70B 13.40 -.20 3 13.60 2650 ---- ---- ---- 13.70A ---- ---- ---- OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 663.50 -5.10 668.60 1250 ---- ---- ---- ---- 638.50 -5.10 643.60 1275 ---- ---- ---- ---- 613.50 -5.10 618.60 1300 ---- ---- ---- ---- 588.50 -5.10 593.60 1325 ---- ---- ---- ---- 563.50 -5.10 568.60 1350 ---- ---- ---- ---- 538.50 -5.10 543.60 1375 ---- ---- ---- ---- 513.70 -5.10 518.80 1400 ---- ---- ---- ---- 489.40 -5.10 494.50 1420 ---- ---- ---- ---- 470.30 -5.00 475.30 1425 ---- ---- ---- ---- 465.50 -5.10 470.60 1430 ---- ---- ---- ---- 460.80 -5.00 465.80 1440 ---- ---- ---- ---- 451.40 -5.10 456.50 1450 ---- ---- ---- ---- 442.10 -5.00 447.10 1460 ---- ---- ---- ---- 432.80 -5.10 437.90 1470 ---- ---- ---- ---- 423.70 -5.00 428.70 1475 ---- ---- ---- ---- 419.10 -5.10 424.20 1480 ---- ---- ---- ---- 414.60 -5.00 419.60 1490 ---- ---- ---- ---- 405.50 -5.10 410.60 1500 ---- ---- ---- ---- 396.60 -5.10 401.70 1510 ---- ---- ---- ---- 387.70 -5.10 392.80 1515 ---- ---- ---- ---- 383.30 -5.10 388.40 1520 ---- ---- ---- ---- 378.90 -5.10 384.00 1525 ---- ---- ---- ---- 374.50 -5.10 379.60 1530 ---- ---- ---- ---- 370.10 -5.20 375.30 1535 ---- ---- ---- ---- 365.80 -5.10 370.90 1540 ---- ---- ---- ---- 361.50 -5.10 366.60 1545 ---- ---- ---- ---- 357.20 -5.10 362.30 1550 ---- ---- ---- ---- 352.90 -5.20 358.10 1555 ---- ---- ---- ---- 348.60 -5.20 353.80 1560 ---- ---- ---- ---- 344.40 -5.20 349.60 1565 ---- ---- ---- ---- 340.10 -5.20 345.30 1570 ---- ---- ---- ---- 335.90 -5.20 341.10 1575 ---- ---- ---- ---- 331.70 -5.20 336.90 1580 ---- ---- ---- ---- 327.60 -5.20 332.80 1585 ---- ---- ---- ---- 323.40 -5.20 328.60 1590 ---- ---- ---- ---- 319.30 -5.20 324.50 1595 ---- ---- ---- ---- 315.10 -5.20 320.30 1600 ---- ---- ---- ---- 311.00 -5.20 316.20 1605 ---- ---- ---- ---- 307.00 -5.10 312.10 1610 ---- ---- ---- ---- 302.90 -5.20 308.10 1615 ---- ---- ---- ---- 298.90 -5.10 304.00 1620 ---- ---- ---- ---- 294.80 -5.20 300.00 1625 ---- ---- ---- ---- 290.80 -5.20 296.00 1630 ---- ---- ---- ---- 286.80 -5.10 291.90 1635 ---- ---- ---- ---- 282.90 -5.10 288.00 1640 ---- ---- ---- ---- 278.90 -5.10 284.00 1645 ---- ---- ---- ---- 275.00 -5.00 280.00 1650 ---- ---- ---- ---- 271.10 -5.00 276.10 1655 ---- ---- ---- ---- 267.20 -5.00 272.20 1660 ---- ---- ---- ---- 263.30 -5.00 268.30 1665 ---- ---- ---- ---- 259.50 -4.90 264.40 1670 ---- ---- ---- ---- 255.60 -5.00 260.60 1675 ---- ---- ---- ---- 251.80 -5.00 256.80 1680 ---- ---- ---- ---- 248.00 -5.00 253.00 1685 ---- ---- ---- ---- 244.30 -4.90 249.20 1690 ---- ---- ---- ---- 240.50 -4.90 245.40 1695 ---- ---- ---- ---- 236.80 -4.90 241.70 1700 ---- ---- ---- ---- 233.10 -4.90 238.00 1705 ---- ---- ---- ---- 229.50 -4.80 234.30 1710 ---- ---- ---- ---- 225.80 -4.90 230.70 1715 ---- ---- ---- ---- 222.20 -4.90 227.10 1720 ---- ---- ---- ---- 218.60 -4.90 223.50 1725 ---- ---- ---- ---- 215.10 -4.90 220.00 1730 ---- ---- ---- ---- 211.50 -4.90 216.40 1735 ---- ---- ---- ---- 208.00 -5.00 213.00 1740 ---- ---- ---- ---- 204.60 -4.90 209.50 1745 ---- ---- ---- ---- 201.10 -5.00 206.10 1750 ---- ---- ---- ---- 197.70 -5.00 202.70 1755 ---- ---- ---- ---- 194.30 -5.10 199.40 1760 ---- ---- ---- ---- 191.00 -5.10 196.10 1765 ---- ---- ---- ---- 187.60 -5.30 192.90 1770 ---- ---- ---- ---- 184.40 -5.20 189.60 1775 ---- ---- ---- ---- 181.10 -5.30 186.40 1780 ---- ---- ---- ---- 177.90 -5.40 183.30 1785 ---- ---- ---- ---- 174.70 -5.50 180.20 1790 ---- ---- ---- ---- 171.60 -5.50 177.10 1795 ---- ---- ---- ---- 168.50 -5.60 174.10 1800 ---- ---- ---- ---- 165.50 -5.60 171.10 1805 ---- ---- ---- ---- 162.50 -5.70 168.20 1810 ---- ---- ---- ---- 159.50 -5.80 165.30 1815 ---- ---- ---- ---- 156.60 -5.80 162.40 1820 ---- ---- ---- ---- 153.80 -5.80 159.60 1825 ---- ---- ---- ---- 151.00 -5.90 156.90 1830 ---- ---- ---- ---- 148.20 -5.90 154.10 1835 ---- ---- ---- ---- 145.50 -5.90 151.40 1840 ---- ---- ---- ---- 142.80 -6.00 148.80 1845 ---- ---- ---- ---- 140.20 -6.00 146.20 1850 ---- ---- ---- ---- 137.70 -5.90 143.60 1855 ---- ---- ---- ---- 135.20 -5.90 141.10 1860 ---- ---- ---- ---- 132.80 -5.90 138.70 1865 ---- ---- ---- ---- 130.40 -5.80 136.20 1870 ---- ---- ---- ---- 128.10 -5.80 133.90 1875 ---- ---- ---- ---- 125.80 -5.70 131.50 1880 ---- ---- ---- ---- 123.60 -5.70 129.30 1885 ---- ---- ---- ---- 121.50 -5.50 127.00 1890 ---- ---- ---- ---- 119.40 -5.50 124.90 1895 ---- ---- ---- ---- 117.40 -5.30 122.70 1900 ---- ---- ---- ---- 115.50 -5.10 120.60 1905 ---- ---- ---- ---- 113.60 -5.00 118.60 1910 ---- ---- ---- ---- 111.70 -4.90 116.60 1915 ---- ---- ---- ---- 110.00 -4.70 114.70 1920 ---- ---- ---- ---- 108.20 -4.60 112.80 1925 ---- ---- ---- ---- 106.50 -4.50 111.00 1930 ---- ---- ---- ---- 104.90 -4.30 109.20 1935 ---- ---- ---- ---- 103.30 -4.20 107.50 1940 ---- ---- ---- ---- 101.80 -4.00 105.80 1945 ---- ---- ---- ---- 100.30 -3.90 104.20 1950 ---- ---- ---- ---- 98.80 -3.80 102.60 1955 ---- ---- ---- ---- 97.40 -3.60 101.00 1960 ---- ---- ---- ---- 96.00 -3.50 99.50 1965 ---- ---- ---- ---- 94.70 -3.30 98.00 1970 ---- ---- ---- ---- 93.40 -3.20 96.60 1975 ---- ---- ---- ---- 92.10 -3.10 95.20 1980 ---- ---- ---- ---- 90.80 -3.00 93.80 1985 ---- ---- ---- ---- 89.60 -2.90 92.50 1990 ---- ---- ---- ---- 88.40 -2.70 91.10 1995 ---- ---- ---- ---- 87.20 -2.60 89.80 2000 ---- ---- ---- ---- 86.10 -2.50 88.60 2005 ---- ---- ---- ---- 84.90 -2.40 87.30 2010 ---- ---- ---- ---- 83.80 -2.30 86.10 2015 ---- ---- ---- ---- 82.70 -2.20 84.90 2020 ---- ---- ---- ---- 81.60 -2.20 83.80 2025 ---- ---- ---- ---- 80.50 -2.10 82.60 2030 ---- ---- ---- ---- 79.50 -2.00 81.50 2035 ---- ---- ---- ---- 78.40 -1.90 80.30 2040 ---- ---- ---- ---- 77.40 -1.80 79.20 2045 ---- ---- ---- ---- 76.30 -1.80 78.10 2050 ---- ---- ---- ---- 75.30 -1.80 77.10 2055 ---- ---- ---- ---- 74.30 -1.70 76.00 2060 ---- ---- ---- ---- 73.30 -1.70 75.00 2065 ---- ---- ---- ---- 72.30 -1.70 74.00 2070 ---- ---- ---- ---- 71.30 -1.60 72.90 2075 ---- ---- ---- ---- 70.40 -1.60 72.00 2080 ---- ---- ---- ---- 69.40 -1.60 71.00 2085 ---- ---- ---- ---- 68.50 -1.50 70.00 2090 ---- ---- ---- ---- 67.60 -1.50 69.10 2095 ---- ---- ---- ---- 66.60 -1.50 68.10 2100 ---- ---- ---- ---- 65.70 -1.50 67.20 2105 ---- ---- ---- ---- 64.90 -1.40 66.30 2110 ---- ---- ---- ---- 64.00 -1.50 65.50 2115 ---- ---- ---- ---- 63.10 -1.50 64.60 2120 ---- ---- ---- ---- 62.30 -1.40 63.70 2125 ---- ---- ---- ---- 61.40 -1.50 62.90 2130 ---- ---- ---- ---- 60.60 -1.50 62.10 2135 ---- ---- ---- ---- 59.80 -1.50 61.30 2140 ---- ---- ---- ---- 59.00 -1.50 60.50 2145 ---- ---- ---- ---- 58.20 -1.50 59.70 2150 ---- ---- ---- ---- 57.50 -1.40 58.90 2155 ---- ---- ---- ---- 56.70 -1.50 58.20 2160 ---- ---- ---- ---- 56.00 -1.40 57.40 2165 ---- ---- ---- ---- 55.20 -1.50 56.70 2170 ---- ---- ---- ---- 54.50 -1.50 56.00 2175 ---- ---- ---- ---- 53.80 -1.50 55.30 2180 ---- ---- ---- ---- 53.10 -1.50 54.60 2185 ---- ---- ---- ---- 52.50 -1.40 53.90 2190 ---- ---- ---- ---- 51.80 -1.50 53.30 2195 ---- ---- ---- ---- 51.20 -1.40 52.60 2200 ---- ---- ---- ---- 50.50 -1.50 52.00 2205 ---- ---- ---- ---- 49.90 -1.50 51.40 2210 ---- ---- ---- ---- 49.30 -1.50 50.80 2215 ---- ---- ---- ---- 48.70 -1.50 50.20 2220 ---- ---- ---- ---- 48.20 -1.40 49.60 2225 ---- ---- ---- ---- 47.60 -1.40 49.00 2230 ---- ---- ---- ---- 47.00 -1.50 48.50 2235 ---- ---- ---- ---- 46.50 -1.40 47.90 2240 ---- ---- ---- ---- 46.00 -1.40 47.40 2245 ---- ---- ---- ---- 45.50 -1.30 46.80 2250 ---- ---- ---- ---- 44.90 -1.40 46.30 2255 ---- ---- ---- ---- 44.40 -1.40 45.80 2260 ---- ---- ---- ---- 44.00 -1.30 45.30 2265 ---- ---- ---- ---- 43.50 -1.30 44.80 2270 ---- ---- ---- ---- 43.00 -1.30 44.30 2275 ---- ---- ---- ---- 42.60 -1.30 43.90 2280 ---- ---- ---- ---- 42.10 -1.30 43.40 2285 ---- ---- ---- ---- 41.70 -1.30 43.00 2290 ---- ---- ---- ---- 41.20 -1.30 42.50 2300 ---- ---- ---- ---- 40.40 -1.20 41.60 2310 ---- ---- ---- ---- 39.60 -1.20 40.80 2320 ---- ---- ---- ---- 38.80 -1.20 40.00 2325 ---- ---- ---- ---- 38.40 -1.20 39.60 2330 ---- ---- ---- ---- 38.10 -1.10 39.20 2340 ---- ---- ---- ---- 37.30 -1.20 38.50 2350 ---- ---- ---- ---- 36.70 -1.00 37.70 2360 ---- ---- ---- ---- 36.00 -1.00 37.00 2370 ---- ---- ---- ---- 35.30 -1.10 36.40 2375 ---- ---- ---- ---- 35.00 -1.00 36.00 2380 ---- ---- ---- ---- 34.70 -1.00 35.70 2400 ---- ---- ---- ---- 33.50 -1.00 34.50 2425 ---- ---- ---- ---- 32.10 -.90 33.00 2450 ---- ---- ---- ---- 30.80 -.90 31.70 2475 ---- ---- ---- ---- 29.70 -.70 30.40 2500 ---- ---- ---- ---- 28.60 -.70 29.30 2525 ---- ---- ---- ---- 27.60 -.60 28.20 2550 ---- ---- ---- ---- 26.60 -.70 27.30 2575 ---- ---- ---- ---- 25.80 -.60 26.40 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 888.50 -5.10 893.60 1025 ---- ---- ---- ---- 863.50 -5.10 868.60 1050 ---- ---- ---- ---- 838.50 -5.10 843.60 1075 ---- ---- ---- ---- 813.50 -5.10 818.60 1080 ---- ---- ---- ---- 808.50 -5.10 813.60 1090 ---- ---- ---- ---- 798.50 -5.10 803.60 1100 ---- ---- ---- ---- 788.50 -5.10 793.60 1110 ---- ---- ---- ---- 778.50 -5.10 783.60 1120 ---- ---- ---- ---- 768.50 -5.10 773.60 1125 ---- ---- ---- ---- 763.50 -5.10 768.60 1130 ---- ---- ---- ---- 758.50 -5.10 763.60 1140 ---- ---- ---- ---- 748.50 -5.10 753.60 1150 ---- ---- ---- ---- 738.50 -5.10 743.60 1160 ---- ---- ---- ---- 728.50 -5.10 733.60 1170 ---- ---- ---- ---- 718.50 -5.10 723.60 1175 ---- ---- ---- ---- 713.50 -5.10 718.60 1180 ---- ---- ---- ---- 708.50 -5.10 713.60 1185 ---- ---- ---- ---- 703.50 -5.10 708.60 1190 ---- ---- ---- ---- 698.50 -5.10 703.60 1195 ---- ---- ---- ---- 693.50 -5.10 698.60 1200 ---- ---- ---- ---- 688.50 -5.10 693.60 1205 ---- ---- ---- ---- 683.50 -5.10 688.60 1210 ---- ---- ---- ---- 678.50 -5.10 683.60 1215 ---- ---- ---- ---- 673.50 -5.10 678.60 1220 ---- ---- ---- ---- 668.50 -5.10 673.60 1225 ---- ---- ---- ---- 663.50 -5.10 668.60 1230 ---- ---- ---- ---- 658.50 -5.10 663.60 1235 ---- ---- ---- ---- 653.50 -5.10 658.60 1240 ---- ---- ---- ---- 648.50 -5.10 653.60 1245 ---- ---- ---- ---- 643.50 -5.10 648.60 1250 ---- ---- ---- ---- 638.50 -5.10 643.60 1255 ---- ---- ---- ---- 633.50 -5.10 638.60 1260 ---- ---- ---- ---- 628.50 -5.10 633.60 1265 ---- ---- ---- ---- 623.50 -5.10 628.60 1270 ---- ---- ---- ---- 618.50 -5.10 623.60 1275 ---- ---- ---- ---- 613.50 -5.10 618.60 1280 ---- ---- ---- ---- 608.50 -5.10 613.60 1285 ---- ---- ---- ---- 603.50 -5.10 608.60 1290 ---- ---- ---- ---- 598.50 -5.10 603.60 1295 ---- ---- ---- ---- 593.50 -5.10 598.60 1300 ---- ---- ---- ---- 588.50 -5.10 593.60 1305 ---- ---- ---- ---- 583.50 -5.10 588.60 1310 ---- ---- ---- ---- 578.50 -5.10 583.60 1315 ---- ---- ---- ---- 573.50 -5.20 578.70 1320 ---- ---- ---- ---- 568.50 -5.20 573.70 1325 ---- ---- ---- ---- 563.50 -5.30 568.80 1330 ---- ---- ---- ---- 558.60 -5.20 563.80 1335 ---- ---- ---- ---- 553.60 -5.30 558.90 1340 ---- ---- ---- ---- 548.70 -5.30 554.00 1345 ---- ---- ---- ---- 543.80 -5.30 549.10 1350 ---- ---- ---- ---- 538.90 -5.30 544.20 1355 ---- ---- ---- ---- 534.00 -5.30 539.30 1360 ---- ---- ---- ---- 529.10 -5.30 534.40 1365 ---- ---- ---- ---- 524.20 -5.30 529.50 1370 ---- ---- ---- ---- 519.40 -5.30 524.70 1375 ---- ---- ---- ---- 514.50 -5.30 519.80 1380 ---- ---- ---- ---- 509.70 -5.30 515.00 1385 ---- ---- ---- ---- 504.90 -5.20 510.10 1390 ---- ---- ---- ---- 500.10 -5.20 505.30 1395 ---- ---- ---- ---- 495.30 -5.20 500.50 1400 ---- ---- ---- ---- 490.50 -5.20 495.70 1405 ---- ---- ---- ---- 485.70 -5.20 490.90 1410 ---- ---- ---- ---- 481.00 -5.20 486.20 1415 ---- ---- ---- ---- 476.20 -5.20 481.40 1420 ---- ---- ---- ---- 471.50 -5.10 476.60 1425 ---- ---- ---- ---- 466.80 -5.10 471.90 1430 ---- ---- ---- ---- 462.10 -5.10 467.20 1435 ---- ---- ---- ---- 457.40 -5.10 462.50 1440 ---- ---- ---- ---- 452.70 -5.00 457.70 1445 ---- ---- ---- ---- 448.00 -5.00 453.00 1450 ---- ---- ---- ---- 443.40 -5.00 448.40 1455 ---- ---- ---- ---- 438.70 -5.00 443.70 1460 ---- ---- ---- ---- 434.10 -4.90 439.00 1465 ---- ---- ---- ---- 429.40 -5.00 434.40 1470 ---- ---- ---- ---- 424.80 -4.90 429.70 1475 ---- ---- ---- ---- 420.20 -4.90 425.10 1480 ---- ---- ---- ---- 415.60 -4.90 420.50 1485 ---- ---- ---- ---- 411.10 -4.80 415.90 1490 ---- ---- ---- ---- 406.50 -4.80 411.30 1495 ---- ---- ---- ---- 401.90 -4.80 406.70 1500 ---- ---- ---- ---- 397.40 -4.80 402.20 1505 ---- ---- ---- ---- 392.90 -4.70 397.60 1510 ---- ---- ---- ---- 388.40 -4.70 393.10 1515 ---- ---- ---- ---- 383.90 -4.70 388.60 1520 ---- ---- ---- ---- 379.40 -4.70 384.10 1525 ---- ---- ---- ---- 374.90 -4.70 379.60 1530 ---- ---- ---- ---- 370.50 -4.70 375.20 1535 ---- ---- ---- ---- 366.00 -4.70 370.70 1540 ---- ---- ---- ---- 361.60 -4.70 366.30 1545 ---- ---- ---- ---- 357.20 -4.70 361.90 1550 ---- ---- ---- ---- 352.90 -4.60 357.50 1555 ---- ---- ---- ---- 348.50 -4.60 353.10 1560 ---- ---- ---- ---- 344.10 -4.70 348.80 1565 ---- ---- ---- ---- 339.80 -4.70 344.50 1570 ---- ---- ---- ---- 335.50 -4.70 340.20 1575 ---- ---- ---- ---- 331.20 -4.70 335.90 1580 ---- ---- ---- ---- 327.00 -4.60 331.60 1585 ---- ---- ---- ---- 322.70 -4.70 327.40 1590 ---- ---- ---- ---- 318.50 -4.60 323.10 1595 ---- ---- ---- ---- 314.30 -4.70 319.00 1600 ---- ---- ---- ---- 310.10 -4.70 314.80 95 1605 ---- ---- ---- ---- 306.00 -4.60 310.60 1610 ---- ---- ---- ---- 301.90 -4.60 306.50 1615 ---- ---- ---- ---- 297.80 -4.60 302.40 1620 ---- ---- ---- ---- 293.70 -4.60 298.30 1625 ---- ---- ---- ---- 289.70 -4.60 294.30 50 1630 ---- ---- ---- ---- 285.70 -4.60 290.30 1635 ---- ---- ---- ---- 281.70 -4.60 286.30 1640 ---- ---- ---- ---- 277.70 -4.60 282.30 1645 ---- ---- ---- ---- 273.80 -4.60 278.40 1650 ---- ---- ---- ---- 269.90 -4.60 274.50 100 1655 ---- ---- ---- ---- 266.00 -4.60 270.60 1660 ---- ---- ---- ---- 262.20 -4.60 266.80 1665 ---- ---- ---- ---- 258.40 -4.60 263.00 1670 ---- ---- ---- ---- 254.60 -4.60 259.20 1675 ---- ---- ---- ---- 250.80 -4.70 255.50 1680 ---- ---- ---- ---- 247.10 -4.70 251.80 1685 ---- ---- ---- ---- 243.40 -4.70 248.10 1690 ---- ---- ---- ---- 239.80 -4.60 244.40 1695 ---- ---- ---- ---- 236.20 -4.60 240.80 1700 ---- ---- ---- ---- 232.60 -4.60 237.20 199 1705 ---- ---- ---- ---- 229.00 -4.70 233.70 1710 ---- ---- ---- ---- 225.50 -4.70 230.20 1715 ---- ---- ---- ---- 222.10 -4.60 226.70 1720 ---- ---- ---- ---- 218.60 -4.60 223.20 1725 ---- ---- 206.70A 206.70A 215.20 -4.60 219.80 2 1730 ---- ---- ---- ---- 211.80 -4.70 216.50 1735 ---- ---- ---- ---- 208.50 -4.60 213.10 1740 ---- ---- ---- ---- 205.20 -4.60 209.80 1745 ---- ---- ---- ---- 202.00 -4.50 206.50 1750 ---- ---- ---- ---- 198.70 -4.60 203.30 550 1755 ---- ---- ---- ---- 195.60 -4.50 200.10 1760 ---- ---- ---- ---- 192.40 -4.60 197.00 1765 ---- ---- ---- ---- 189.30 -4.50 193.80 1770 ---- ---- ---- ---- 186.20 -4.60 190.80 1775 ---- ---- ---- ---- 183.20 -4.50 187.70 126 1780 ---- ---- ---- ---- 180.20 -4.50 184.70 1785 ---- ---- ---- ---- 177.30 -4.40 181.70 1790 ---- ---- ---- ---- 174.40 -4.40 178.80 1795 ---- ---- ---- ---- 171.50 -4.40 175.90 1800 ---- ---- 161.30A 161.30A 168.70 -4.40 173.10 8505 1805 ---- ---- ---- ---- 165.90 -4.40 170.30 1810 ---- ---- ---- ---- 163.10 -4.40 167.50 1815 ---- ---- ---- ---- 160.40 -4.30 164.70 1820 ---- ---- ---- ---- 157.70 -4.30 162.00 1825 ---- ---- ---- ---- 155.10 -4.30 159.40 1830 ---- ---- ---- ---- 152.50 -4.20 156.70 1835 ---- ---- ---- ---- 150.00 -4.20 154.20 1 1840 ---- ---- ---- ---- 147.40 -4.20 151.60 1 1845 ---- ---- ---- ---- 145.00 -4.10 149.10 1850 ---- ---- 136.00A 136.00A 142.50 -4.10 9 146.60 875 1855 ---- ---- ---- ---- 140.20 -4.00 144.20 1860 ---- ---- ---- ---- 137.80 -4.00 141.80 75 1865 ---- ---- ---- ---- 135.50 -3.90 139.40 1870 ---- ---- ---- ---- 133.20 -3.90 137.10 100 1875 ---- ---- ---- ---- 131.00 -3.80 134.80 320 1880 ---- ---- ---- ---- 128.80 -3.80 132.60 130 1885 ---- ---- ---- ---- 126.60 -3.80 130.40 1890 ---- ---- ---- ---- 124.50 -3.70 128.20 1 1895 ---- ---- ---- ---- 122.40 -3.60 126.00 1900 123.50 123.50 114.90A 114.90A 120.40 -3.50 2 123.90 75 660 1905 ---- ---- ---- ---- 118.30 -3.60 121.90 1910 ---- ---- ---- ---- 116.40 -3.40 119.80 1915 ---- ---- ---- ---- 114.40 -3.40 117.80 1920 ---- ---- ---- ---- 112.50 -3.40 115.90 1925 ---- ---- ---- ---- 110.70 -3.20 113.90 1 1930 ---- ---- ---- ---- 108.80 -3.20 112.00 1935 ---- ---- ---- ---- 107.00 -3.20 110.20 1940 ---- ---- ---- ---- 105.20 -3.10 108.30 1 1945 ---- ---- ---- ---- 103.50 -3.00 106.50 1950 ---- ---- 97.30A 97.30A 101.80 -3.00 104.80 10032 1955 ---- ---- ---- ---- 100.10 -2.90 103.00 1960 ---- ---- ---- ---- 98.50 -2.80 101.30 1965 ---- ---- ---- ---- 96.90 -2.80 99.70 1970 ---- ---- ---- ---- 95.30 -2.70 98.00 1975 ---- ---- ---- ---- 93.70 -2.70 96.40 1980 ---- ---- ---- ---- 92.20 -2.60 94.80 1985 ---- ---- ---- ---- 90.70 -2.60 93.30 1990 ---- ---- ---- ---- 89.30 -2.50 91.80 1995 ---- ---- ---- ---- 87.80 -2.50 90.30 2000 87.50 87.50 82.90A 86.10 86.40 -2.40 2 88.80 2 2128 2005 ---- ---- ---- ---- 85.00 -2.40 87.40 2010 ---- ---- ---- ---- 83.70 -2.30 86.00 2015 ---- ---- ---- ---- 82.30 -2.30 84.60 2020 ---- ---- ---- ---- 81.00 -2.30 83.30 2025 ---- ---- ---- ---- 79.70 -2.20 81.90 2030 ---- ---- ---- ---- 78.50 -2.10 80.60 2035 ---- ---- ---- ---- 77.30 -2.10 79.40 2040 ---- ---- ---- ---- 76.00 -2.10 78.10 2045 ---- ---- ---- ---- 74.90 -2.00 76.90 2050 ---- ---- ---- ---- 73.70 -2.00 75.70 273 2055 ---- ---- ---- ---- 72.60 -1.90 74.50 2060 ---- ---- ---- ---- 71.40 -2.00 73.40 2065 ---- ---- ---- ---- 70.30 -1.90 72.20 2070 ---- ---- ---- ---- 69.30 -1.80 71.10 2075 ---- ---- 66.00A 66.00A 68.20 -1.80 70.00 80 2080 ---- ---- ---- ---- 67.20 -1.80 69.00 2085 ---- ---- ---- ---- 66.20 -1.70 67.90 2090 ---- ---- ---- ---- 65.20 -1.70 66.90 2095 ---- ---- ---- ---- 64.20 -1.70 65.90 2100 ---- ---- 61.40A 61.40A 63.20 -1.70 9 64.90 9655 2105 ---- ---- ---- ---- 62.30 -1.60 63.90 2110 ---- ---- ---- ---- 61.40 -1.60 63.00 2115 ---- ---- ---- ---- 60.50 -1.50 62.00 2120 ---- ---- ---- ---- 59.60 -1.50 61.10 2125 ---- ---- ---- ---- 58.70 -1.50 60.20 2130 ---- ---- ---- ---- 57.90 -1.50 59.40 2135 ---- ---- ---- ---- 57.00 -1.50 58.50 2140 ---- ---- ---- ---- 56.20 -1.40 57.60 2145 ---- ---- ---- ---- 55.40 -1.40 56.80 2150 ---- ---- ---- ---- 54.60 -1.40 56.00 435 2155 ---- ---- ---- ---- 53.80 -1.40 55.20 2160 ---- ---- ---- ---- 53.10 -1.30 54.40 2165 ---- ---- ---- ---- 52.30 -1.40 53.70 2170 ---- ---- ---- ---- 51.60 -1.30 52.90 2175 ---- ---- ---- ---- 50.90 -1.30 52.20 2180 ---- ---- ---- ---- 50.20 -1.20 51.40 2185 ---- ---- ---- ---- 49.50 -1.20 50.70 2190 ---- ---- ---- ---- 48.80 -1.20 50.00 2195 ---- ---- ---- ---- 48.10 -1.20 49.30 2200 ---- ---- ---- ---- 47.50 -1.20 48.70 121 2205 ---- ---- ---- ---- 46.80 -1.20 48.00 2210 ---- ---- ---- ---- 46.20 -1.10 47.30 2215 ---- ---- ---- ---- 45.60 -1.10 46.70 2220 ---- ---- ---- ---- 45.00 -1.10 46.10 2225 ---- ---- ---- ---- 44.40 -1.00 45.40 2230 ---- ---- ---- ---- 43.80 -1.00 44.80 2235 ---- ---- ---- ---- 43.20 -1.00 44.20 2240 ---- ---- ---- ---- 42.70 -.90 43.60 2245 ---- ---- ---- ---- 42.10 -1.00 43.10 2250 ---- ---- 41.50A 41.50A 41.60 -.90 42.50 2 10026 2255 ---- ---- ---- ---- 41.10 -.80 41.90 2260 ---- ---- ---- ---- 40.50 -.90 41.40 2265 ---- ---- ---- ---- 40.00 -.80 40.80 2270 ---- ---- ---- ---- 39.50 -.80 40.30 2275 ---- ---- ---- ---- 39.00 -.80 39.80 2280 ---- ---- ---- ---- 38.50 -.80 39.30 2285 ---- ---- ---- ---- 38.00 -.70 38.70 2290 ---- ---- ---- ---- 37.60 -.60 38.20 2295 ---- ---- ---- ---- 37.10 -.70 37.80 2300 ---- ---- ---- ---- 36.60 -.70 37.30 171 2305 ---- ---- ---- ---- 36.20 -.60 36.80 2310 ---- ---- ---- ---- 35.80 -.50 36.30 2315 ---- ---- ---- ---- 35.30 -.60 35.90 2320 ---- ---- ---- ---- 34.90 -.50 35.40 2325 ---- ---- ---- ---- 34.50 -.50 35.00 2330 ---- ---- ---- ---- 34.10 -.40 34.50 2335 ---- ---- ---- ---- 33.70 -.40 34.10 2340 ---- ---- ---- ---- 33.30 -.40 33.70 2345 ---- ---- ---- ---- 32.90 -.30 33.20 2350 ---- ---- ---- ---- 32.50 -.30 32.80 2360 ---- ---- ---- ---- 31.70 -.30 32.00 2370 ---- ---- ---- ---- 31.00 -.20 31.20 2375 ---- ---- ---- ---- 30.70 -.20 30.90 640 2380 ---- ---- ---- ---- 30.30 -.20 30.50 2390 ---- ---- ---- ---- 29.60 -.20 29.80 2400 ---- ---- ---- ---- 29.00 UNCH 29.00 150 153 2410 ---- ---- ---- ---- 28.30 -.10 28.40 2420 ---- ---- ---- ---- 27.70 UNCH 27.70 2425 ---- ---- ---- ---- 27.40 UNCH 27.40 2430 ---- ---- ---- ---- 27.10 +.10 27.00 2440 ---- ---- ---- ---- 26.60 +.20 26.40 2450 ---- ---- ---- ---- 26.00 +.20 25.80 2475 ---- ---- ---- ---- 24.70 +.30 24.40 2490 ---- ---- ---- ---- 23.90 +.30 23.60 2500 ---- ---- ---- ---- 23.40 +.30 23.10 209 10639 2525 ---- ---- ---- ---- 22.30 +.40 21.90 2550 ---- ---- ---- ---- 21.30 +.60 20.70 2575 ---- ---- ---- ---- 20.30 +.60 19.70 2600 ---- ---- ---- ---- 19.40 +.70 18.70 2625 ---- ---- ---- ---- 18.50 +.70 17.80 2650 ---- ---- ---- ---- 17.70 +.70 17.00 2700 ---- ---- ---- ---- 16.30 +.70 15.60 1 2750 ---- ---- ---- ---- 15.00 +.70 14.30 2800 ---- ---- ---- ---- 14.00 +.80 13.20 410 3000 10.00 10.50 9.60 9.60 10.80 +.80 37 10.00 432 6797 900 ---- ---- ---- ---- 988.50 -5.10 993.60 925 ---- ---- ---- ---- 963.50 -5.10 968.60 950 ---- ---- ---- ---- 938.50 -5.10 943.60 975 ---- ---- ---- ---- 913.50 -5.10 918.60 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 654.00 -5.10 659.10 1275 ---- ---- ---- ---- 629.00 -5.10 634.10 1300 ---- ---- ---- ---- 604.00 -5.10 609.10 1325 ---- ---- ---- ---- 579.00 -5.10 584.10 1350 ---- ---- ---- ---- 554.10 -5.10 559.20 1375 ---- ---- ---- ---- 529.60 -5.10 534.70 1400 ---- ---- ---- ---- 505.50 -5.00 510.50 1425 ---- ---- ---- ---- 481.80 -5.00 486.80 1430 ---- ---- ---- ---- 477.10 -5.00 482.10 1440 ---- ---- ---- ---- 467.70 -5.00 472.70 1450 ---- ---- ---- ---- 458.40 -5.00 463.40 1460 ---- ---- ---- ---- 449.20 -5.00 454.20 1470 ---- ---- ---- ---- 440.10 -4.90 445.00 1475 ---- ---- ---- ---- 435.50 -5.00 440.50 1480 ---- ---- ---- ---- 431.00 -4.90 435.90 1490 ---- ---- ---- ---- 422.00 -4.90 426.90 1500 ---- ---- ---- ---- 413.00 -4.90 417.90 1510 ---- ---- ---- ---- 404.10 -4.90 409.00 1520 ---- ---- ---- ---- 395.30 -4.90 400.20 1525 ---- ---- ---- ---- 391.00 -4.80 395.80 1530 ---- ---- ---- ---- 386.60 -4.80 391.40 1535 ---- ---- ---- ---- 382.30 -4.80 387.10 1540 ---- ---- ---- ---- 377.90 -4.80 382.70 1545 ---- ---- ---- ---- 373.60 -4.80 378.40 1550 ---- ---- ---- ---- 369.40 -4.70 374.10 1555 ---- ---- ---- ---- 365.10 -4.80 369.90 1560 ---- ---- ---- ---- 360.80 -4.80 365.60 1565 ---- ---- ---- ---- 356.60 -4.80 361.40 1570 ---- ---- ---- ---- 352.40 -4.80 357.20 1575 ---- ---- ---- ---- 348.20 -4.80 353.00 1580 ---- ---- ---- ---- 344.10 -4.70 348.80 1585 ---- ---- ---- ---- 339.90 -4.80 344.70 1590 ---- ---- ---- ---- 335.80 -4.70 340.50 1595 ---- ---- ---- ---- 331.70 -4.70 336.40 1600 ---- ---- ---- ---- 327.70 -4.70 332.40 1605 ---- ---- ---- ---- 323.60 -4.70 328.30 1610 ---- ---- ---- ---- 319.60 -4.70 324.30 1615 ---- ---- ---- ---- 315.60 -4.70 320.30 1620 ---- ---- ---- ---- 311.60 -4.70 316.30 1625 ---- ---- ---- ---- 307.70 -4.60 312.30 1630 ---- ---- ---- ---- 303.70 -4.70 308.40 1635 ---- ---- ---- ---- 299.80 -4.70 304.50 1640 ---- ---- ---- ---- 296.00 -4.60 300.60 1645 ---- ---- ---- ---- 292.10 -4.70 296.80 1650 ---- ---- ---- ---- 288.30 -4.60 292.90 1655 ---- ---- ---- ---- 284.50 -4.70 289.20 1660 ---- ---- ---- ---- 280.70 -4.70 285.40 1665 ---- ---- ---- ---- 277.00 -4.60 281.60 1670 ---- ---- ---- ---- 273.30 -4.60 277.90 1675 ---- ---- ---- ---- 269.60 -4.70 274.30 1680 ---- ---- ---- ---- 266.00 -4.60 270.60 1685 ---- ---- ---- ---- 262.40 -4.60 267.00 1690 ---- ---- ---- ---- 258.80 -4.60 263.40 1695 ---- ---- ---- ---- 255.20 -4.60 259.80 1700 ---- ---- ---- ---- 251.70 -4.60 256.30 1705 ---- ---- ---- ---- 248.20 -4.60 252.80 1710 ---- ---- ---- ---- 244.80 -4.60 249.40 1715 ---- ---- ---- ---- 241.40 -4.50 245.90 1720 ---- ---- ---- ---- 238.00 -4.50 242.50 1725 ---- ---- ---- ---- 234.60 -4.60 239.20 1730 ---- ---- ---- ---- 231.30 -4.50 235.80 1735 ---- ---- ---- ---- 228.00 -4.60 232.60 1740 ---- ---- ---- ---- 224.80 -4.50 229.30 1745 ---- ---- ---- ---- 221.60 -4.50 226.10 1750 ---- ---- ---- ---- 218.50 -4.40 222.90 1755 ---- ---- ---- ---- 215.30 -4.40 219.70 1760 ---- ---- ---- ---- 212.30 -4.30 216.60 1765 ---- ---- ---- ---- 209.20 -4.30 213.50 1770 ---- ---- ---- ---- 206.20 -4.30 210.50 1775 ---- ---- ---- ---- 203.30 -4.20 207.50 1780 ---- ---- ---- ---- 200.30 -4.20 204.50 1785 ---- ---- ---- ---- 197.50 -4.10 201.60 1790 ---- ---- ---- ---- 194.60 -4.10 198.70 1795 ---- ---- ---- ---- 191.80 -4.00 195.80 1800 ---- ---- ---- ---- 189.10 -3.90 193.00 1805 ---- ---- ---- ---- 186.30 -3.90 190.20 1810 ---- ---- ---- ---- 183.70 -3.80 187.50 1815 ---- ---- ---- ---- 181.00 -3.80 184.80 1820 ---- ---- ---- ---- 178.40 -3.70 182.10 1825 ---- ---- ---- ---- 175.80 -3.70 179.50 1830 ---- ---- ---- ---- 173.30 -3.60 176.90 1835 ---- ---- ---- ---- 170.80 -3.50 174.30 1840 ---- ---- ---- ---- 168.40 -3.40 171.80 1845 ---- ---- ---- ---- 165.90 -3.40 169.30 1850 ---- ---- ---- ---- 163.60 -3.30 166.90 1855 ---- ---- ---- ---- 161.20 -3.30 164.50 1860 ---- ---- ---- ---- 158.90 -3.20 162.10 1865 ---- ---- ---- ---- 156.60 -3.10 159.70 1870 ---- ---- ---- ---- 154.40 -3.00 157.40 1875 ---- ---- ---- ---- 152.20 -3.00 155.20 1880 ---- ---- ---- ---- 150.00 -2.90 152.90 1885 ---- ---- ---- ---- 147.90 -2.80 150.70 1890 ---- ---- ---- ---- 145.80 -2.80 148.60 1895 ---- ---- ---- ---- 143.70 -2.80 146.50 1900 ---- ---- ---- ---- 141.60 -2.80 144.40 1905 ---- ---- ---- ---- 139.60 -2.70 142.30 1910 ---- ---- ---- ---- 137.60 -2.70 140.30 1915 ---- ---- ---- ---- 135.70 -2.60 138.30 1920 ---- ---- ---- ---- 133.80 -2.50 136.30 1925 ---- ---- ---- ---- 131.90 -2.50 134.40 1930 ---- ---- ---- ---- 130.00 -2.50 132.50 1935 ---- ---- ---- ---- 128.20 -2.40 130.60 1940 ---- ---- ---- ---- 126.40 -2.40 128.80 1945 ---- ---- ---- ---- 124.60 -2.40 127.00 1950 ---- ---- ---- ---- 122.80 -2.40 125.20 1955 ---- ---- ---- ---- 121.10 -2.40 123.50 1960 ---- ---- ---- ---- 119.40 -2.40 121.80 1965 ---- ---- ---- ---- 117.70 -2.40 120.10 1970 ---- ---- ---- ---- 116.10 -2.30 118.40 1975 ---- ---- ---- ---- 114.40 -2.30 116.70 1980 ---- ---- ---- ---- 112.80 -2.30 115.10 1985 ---- ---- ---- ---- 111.30 -2.20 113.50 1990 ---- ---- ---- ---- 109.70 -2.30 112.00 1995 ---- ---- ---- ---- 108.20 -2.20 110.40 2000 ---- ---- ---- ---- 106.70 -2.20 108.90 2005 ---- ---- ---- ---- 105.20 -2.20 107.40 2010 ---- ---- ---- ---- 103.70 -2.20 105.90 2015 ---- ---- ---- ---- 102.30 -2.20 104.50 2020 ---- ---- ---- ---- 100.80 -2.20 103.00 2025 ---- ---- ---- ---- 99.40 -2.20 101.60 2030 ---- ---- ---- ---- 98.00 -2.20 100.20 2035 ---- ---- ---- ---- 96.70 -2.10 98.80 2040 ---- ---- ---- ---- 95.30 -2.20 97.50 2045 ---- ---- ---- ---- 94.00 -2.10 96.10 2050 ---- ---- ---- ---- 92.70 -2.10 94.80 2055 ---- ---- ---- ---- 91.40 -2.10 93.50 2060 ---- ---- ---- ---- 90.10 -2.10 92.20 2065 ---- ---- ---- ---- 88.90 -2.00 90.90 2070 ---- ---- ---- ---- 87.60 -2.10 89.70 2075 ---- ---- ---- ---- 86.40 -2.00 88.40 2080 ---- ---- ---- ---- 85.20 -2.00 87.20 2085 ---- ---- ---- ---- 84.00 -2.00 86.00 2090 ---- ---- ---- ---- 82.80 -2.00 84.80 2095 ---- ---- ---- ---- 81.60 -2.00 83.60 2100 ---- ---- ---- ---- 80.50 -2.00 82.50 2105 ---- ---- ---- ---- 79.40 -1.90 81.30 2110 ---- ---- ---- ---- 78.30 -1.90 80.20 2115 ---- ---- ---- ---- 77.20 -1.90 79.10 2120 ---- ---- ---- ---- 76.10 -1.90 78.00 2125 ---- ---- ---- ---- 75.00 -1.90 76.90 2130 ---- ---- ---- ---- 73.90 -1.90 75.80 2135 ---- ---- ---- ---- 72.90 -1.90 74.80 2140 ---- ---- ---- ---- 71.90 -1.80 73.70 2145 ---- ---- ---- ---- 70.90 -1.80 72.70 2150 ---- ---- ---- ---- 69.90 -1.80 71.70 2155 ---- ---- ---- ---- 68.90 -1.80 70.70 2160 ---- ---- ---- ---- 67.90 -1.80 69.70 2165 ---- ---- ---- ---- 67.00 -1.70 68.70 2170 ---- ---- ---- ---- 66.00 -1.80 67.80 2175 ---- ---- ---- ---- 65.10 -1.70 66.80 2180 ---- ---- ---- ---- 64.20 -1.70 65.90 2185 ---- ---- ---- ---- 63.30 -1.70 65.00 2190 ---- ---- ---- ---- 62.40 -1.60 64.00 2195 ---- ---- ---- ---- 61.50 -1.70 63.20 2200 ---- ---- ---- ---- 60.70 -1.60 62.30 2210 ---- ---- ---- ---- 59.00 -1.50 60.50 2220 ---- ---- ---- ---- 57.30 -1.60 58.90 2225 ---- ---- ---- ---- 56.50 -1.60 58.10 2230 ---- ---- ---- ---- 55.80 -1.40 57.20 2240 ---- ---- ---- ---- 54.20 -1.50 55.70 2250 ---- ---- ---- ---- 52.70 -1.40 54.10 2260 ---- ---- ---- ---- 51.30 -1.30 52.60 2270 ---- ---- ---- ---- 49.80 -1.40 51.20 2275 ---- ---- ---- ---- 49.20 -1.30 50.50 2280 ---- ---- ---- ---- 48.50 -1.30 49.80 2290 ---- ---- ---- ---- 47.10 -1.30 48.40 2300 ---- ---- ---- ---- 45.90 -1.20 47.10 7 2325 ---- ---- ---- ---- 42.80 -1.20 44.00 2350 ---- ---- ---- ---- 40.00 -1.00 41.00 2375 ---- ---- ---- ---- 37.40 -1.00 38.40 2400 ---- ---- ---- ---- 34.90 -1.00 35.90 2425 ---- ---- ---- ---- 32.70 -.90 33.60 2450 ---- ---- ---- ---- 30.60 -.80 31.40 2475 ---- ---- ---- ---- 28.70 -.70 29.40 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 654.00 -5.10 659.10 1275 ---- ---- ---- ---- 629.00 -5.10 634.10 1300 ---- ---- ---- ---- 604.20 -5.10 609.30 1325 ---- ---- ---- ---- 579.60 -5.20 584.80 1350 ---- ---- ---- ---- 555.40 -5.20 560.60 1375 ---- ---- ---- ---- 531.60 -5.10 536.70 1400 ---- ---- ---- ---- 508.00 -5.20 513.20 1425 ---- ---- ---- ---- 484.80 -5.20 490.00 1430 ---- ---- ---- ---- 480.20 -5.20 485.40 1440 ---- ---- ---- ---- 471.00 -5.30 476.30 1450 ---- ---- ---- ---- 461.90 -5.30 467.20 1460 ---- ---- ---- ---- 452.90 -5.20 458.10 1470 ---- ---- ---- ---- 443.90 -5.20 449.10 1475 ---- ---- ---- ---- 439.40 -5.20 444.60 1480 ---- ---- ---- ---- 434.90 -5.30 440.20 1490 ---- ---- ---- ---- 426.00 -5.30 431.30 1500 ---- ---- ---- ---- 417.20 -5.30 422.50 1510 ---- ---- ---- ---- 408.40 -5.30 413.70 1520 ---- ---- ---- ---- 399.70 -5.30 405.00 1525 ---- ---- ---- ---- 395.40 -5.30 400.70 1530 ---- ---- ---- ---- 391.10 -5.20 396.30 1535 ---- ---- ---- ---- 386.80 -5.20 392.00 1540 ---- ---- ---- ---- 382.50 -5.30 387.80 1545 ---- ---- ---- ---- 378.20 -5.30 383.50 1550 ---- ---- ---- ---- 373.90 -5.30 379.20 1555 ---- ---- ---- ---- 369.70 -5.30 375.00 1560 ---- ---- ---- ---- 365.50 -5.30 370.80 1565 ---- ---- ---- ---- 361.30 -5.30 366.60 1570 ---- ---- ---- ---- 357.10 -5.30 362.40 1575 ---- ---- ---- ---- 352.90 -5.40 358.30 1580 ---- ---- ---- ---- 348.80 -5.30 354.10 1585 ---- ---- ---- ---- 344.70 -5.30 350.00 1590 ---- ---- ---- ---- 340.60 -5.30 345.90 1595 ---- ---- ---- ---- 336.50 -5.30 341.80 1600 ---- ---- ---- ---- 332.40 -5.30 337.70 1605 ---- ---- ---- ---- 328.40 -5.30 333.70 1610 ---- ---- ---- ---- 324.40 -5.30 329.70 1615 ---- ---- ---- ---- 320.40 -5.30 325.70 1620 ---- ---- ---- ---- 316.40 -5.30 321.70 1625 ---- ---- ---- ---- 312.40 -5.40 317.80 1630 ---- ---- ---- ---- 308.50 -5.40 313.90 1635 ---- ---- ---- ---- 304.60 -5.40 310.00 1640 ---- ---- ---- ---- 300.70 -5.40 306.10 1645 ---- ---- ---- ---- 296.90 -5.40 302.30 1650 ---- ---- ---- ---- 293.10 -5.30 298.40 1655 ---- ---- ---- ---- 289.30 -5.40 294.70 1660 ---- ---- ---- ---- 285.50 -5.40 290.90 1665 ---- ---- ---- ---- 281.80 -5.40 287.20 1670 ---- ---- ---- ---- 278.10 -5.40 283.50 1675 ---- ---- ---- ---- 274.40 -5.40 279.80 1680 ---- ---- ---- ---- 270.80 -5.40 276.20 1685 ---- ---- ---- ---- 267.20 -5.30 272.50 1690 ---- ---- ---- ---- 263.60 -5.40 269.00 1695 ---- ---- ---- ---- 260.10 -5.30 265.40 1700 ---- ---- ---- ---- 256.60 -5.30 261.90 1705 ---- ---- ---- ---- 253.10 -5.40 258.50 1710 ---- ---- ---- ---- 249.60 -5.40 255.00 1715 ---- ---- ---- ---- 246.20 -5.40 251.60 1720 ---- ---- ---- ---- 242.90 -5.40 248.30 1725 ---- ---- ---- ---- 239.60 -5.30 244.90 1730 ---- ---- ---- ---- 236.30 -5.40 241.70 1735 ---- ---- ---- ---- 233.00 -5.40 238.40 1740 ---- ---- ---- ---- 229.80 -5.40 235.20 1745 ---- ---- ---- ---- 226.60 -5.40 232.00 1750 ---- ---- ---- ---- 223.50 -5.40 228.90 1755 ---- ---- ---- ---- 220.40 -5.40 225.80 1760 ---- ---- ---- ---- 217.40 -5.40 222.80 1765 ---- ---- ---- ---- 214.40 -5.30 219.70 1770 ---- ---- ---- ---- 211.40 -5.40 216.80 1775 ---- ---- ---- ---- 208.40 -5.40 213.80 1780 ---- ---- ---- ---- 205.60 -5.30 210.90 1785 ---- ---- ---- ---- 202.70 -5.40 208.10 1790 ---- ---- ---- ---- 199.90 -5.30 205.20 1795 ---- ---- ---- ---- 197.10 -5.30 202.40 1800 ---- ---- ---- ---- 194.40 -5.30 199.70 1805 ---- ---- ---- ---- 191.70 -5.30 197.00 1810 ---- ---- ---- ---- 189.00 -5.30 194.30 1815 ---- ---- ---- ---- 186.40 -5.30 191.70 1820 ---- ---- ---- ---- 183.80 -5.30 189.10 1825 ---- ---- ---- ---- 181.30 -5.20 186.50 1830 ---- ---- ---- ---- 178.80 -5.10 183.90 1835 ---- ---- ---- ---- 176.30 -5.10 181.40 1840 ---- ---- ---- ---- 173.90 -5.10 179.00 1845 ---- ---- ---- ---- 171.50 -5.00 176.50 1850 ---- ---- ---- ---- 169.20 -4.90 174.10 1855 ---- ---- ---- ---- 166.90 -4.90 171.80 1860 ---- ---- ---- ---- 164.60 -4.80 169.40 1865 ---- ---- ---- ---- 162.40 -4.70 167.10 1870 ---- ---- ---- ---- 160.20 -4.70 164.90 1875 ---- ---- ---- ---- 158.00 -4.60 162.60 1880 ---- ---- ---- ---- 155.90 -4.50 160.40 1885 ---- ---- ---- ---- 153.80 -4.40 158.20 1890 ---- ---- ---- ---- 151.70 -4.40 156.10 1895 ---- ---- ---- ---- 149.70 -4.30 154.00 1900 ---- ---- ---- ---- 147.70 -4.20 151.90 1905 ---- ---- ---- ---- 145.80 -4.00 149.80 1910 ---- ---- ---- ---- 143.90 -3.90 147.80 1915 ---- ---- ---- ---- 142.00 -3.80 145.80 1920 ---- ---- ---- ---- 140.10 -3.70 143.80 1925 ---- ---- ---- ---- 138.30 -3.50 141.80 1930 ---- ---- ---- ---- 136.50 -3.40 139.90 1935 ---- ---- ---- ---- 134.70 -3.30 138.00 1940 ---- ---- ---- ---- 133.00 -3.10 136.10 1945 ---- ---- ---- ---- 131.30 -3.00 134.30 1950 ---- ---- ---- ---- 129.60 -2.90 132.50 1955 ---- ---- ---- ---- 127.90 -2.80 130.70 1960 ---- ---- ---- ---- 126.30 -2.70 129.00 1965 ---- ---- ---- ---- 124.70 -2.60 127.30 1970 ---- ---- ---- ---- 123.10 -2.50 125.60 1975 ---- ---- ---- ---- 121.60 -2.30 123.90 1980 ---- ---- ---- ---- 120.00 -2.30 122.30 1985 ---- ---- ---- ---- 118.50 -2.20 120.70 1990 ---- ---- ---- ---- 117.00 -2.10 119.10 1995 ---- ---- ---- ---- 115.50 -2.10 117.60 2000 ---- ---- ---- ---- 114.10 -2.00 116.10 2005 ---- ---- ---- ---- 112.70 -1.90 114.60 2010 ---- ---- ---- ---- 111.30 -1.80 113.10 2015 ---- ---- ---- ---- 109.90 -1.80 111.70 2020 ---- ---- ---- ---- 108.50 -1.80 110.30 2025 ---- ---- ---- ---- 107.20 -1.70 108.90 2030 ---- ---- ---- ---- 105.80 -1.70 107.50 2035 ---- ---- ---- ---- 104.50 -1.70 106.20 2040 ---- ---- ---- ---- 103.20 -1.70 104.90 2045 ---- ---- ---- ---- 102.00 -1.60 103.60 2050 ---- ---- ---- ---- 100.70 -1.60 102.30 2055 ---- ---- ---- ---- 99.50 -1.60 101.10 2060 ---- ---- ---- ---- 98.30 -1.60 99.90 2065 ---- ---- ---- ---- 97.10 -1.60 98.70 2070 ---- ---- ---- ---- 95.90 -1.60 97.50 2075 ---- ---- ---- ---- 94.70 -1.60 96.30 2080 ---- ---- ---- ---- 93.60 -1.60 95.20 2085 ---- ---- ---- ---- 92.40 -1.60 94.00 2090 ---- ---- ---- ---- 91.30 -1.60 92.90 2095 ---- ---- ---- ---- 90.20 -1.60 91.80 2100 ---- ---- ---- ---- 89.10 -1.70 90.80 2105 ---- ---- ---- ---- 88.10 -1.60 89.70 2110 ---- ---- ---- ---- 87.00 -1.70 88.70 2115 ---- ---- ---- ---- 86.00 -1.60 87.60 2120 ---- ---- ---- ---- 85.00 -1.60 86.60 2125 ---- ---- ---- ---- 84.00 -1.60 85.60 2130 ---- ---- ---- ---- 83.00 -1.60 84.60 2135 ---- ---- ---- ---- 82.00 -1.70 83.70 2140 ---- ---- ---- ---- 81.00 -1.70 82.70 2145 ---- ---- ---- ---- 80.10 -1.70 81.80 2150 ---- ---- ---- ---- 79.10 -1.80 80.90 2155 ---- ---- ---- ---- 78.20 -1.70 79.90 2160 ---- ---- ---- ---- 77.30 -1.70 79.00 2165 ---- ---- ---- ---- 76.40 -1.70 78.10 2170 ---- ---- ---- ---- 75.50 -1.80 77.30 2175 ---- ---- ---- ---- 74.70 -1.70 76.40 2180 ---- ---- ---- ---- 73.80 -1.70 75.50 2190 ---- ---- ---- ---- 72.10 -1.80 73.90 2200 ---- ---- ---- ---- 70.50 -1.70 72.20 2210 ---- ---- ---- ---- 68.90 -1.70 70.60 2220 ---- ---- ---- ---- 67.40 -1.70 69.10 2225 ---- ---- ---- ---- 66.60 -1.70 68.30 2230 ---- ---- ---- ---- 65.90 -1.70 67.60 2240 ---- ---- ---- ---- 64.40 -1.70 66.10 2250 ---- ---- ---- ---- 63.00 -1.60 64.60 2260 ---- ---- ---- ---- 61.60 -1.60 63.20 2275 ---- ---- ---- ---- 59.60 -1.60 61.20 2300 ---- ---- ---- ---- 56.50 -1.50 58.00 2325 ---- ---- ---- ---- 53.60 -1.40 55.00 2350 ---- ---- ---- ---- 50.80 -1.40 52.20 2375 ---- ---- ---- ---- 48.30 -1.20 49.50 2400 ---- ---- ---- ---- 46.00 -1.10 47.10 2425 ---- ---- ---- ---- 43.70 -1.10 44.80 2450 ---- ---- ---- ---- 41.70 -1.00 42.70 3000 ---- ---- ---- ---- 18.50 UNCH 18.50 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 668.10 -5.10 673.20 1275 ---- ---- ---- ---- 643.10 -5.10 648.20 1300 ---- ---- ---- ---- 618.10 -5.10 623.20 1325 ---- ---- ---- ---- 593.20 -5.10 598.30 1350 ---- ---- ---- ---- 568.70 -5.00 573.70 1375 ---- ---- ---- ---- 544.50 -5.10 549.60 1400 ---- ---- ---- ---- 520.80 -5.00 525.80 1425 ---- ---- ---- ---- 497.40 -5.00 502.40 1440 ---- ---- ---- ---- 483.60 -5.00 488.60 1450 ---- ---- ---- ---- 474.50 -5.00 479.50 1460 ---- ---- ---- ---- 465.40 -5.00 470.40 1470 ---- ---- ---- ---- 456.40 -5.00 461.40 1475 ---- ---- ---- ---- 451.90 -5.00 456.90 1480 ---- ---- ---- ---- 447.50 -4.90 452.40 1490 ---- ---- ---- ---- 438.60 -4.90 443.50 1500 ---- ---- ---- ---- 429.80 -4.90 434.70 1510 ---- ---- ---- ---- 421.10 -4.80 425.90 1520 ---- ---- ---- ---- 412.40 -4.80 417.20 1525 ---- ---- ---- ---- 408.10 -4.80 412.90 1530 ---- ---- ---- ---- 403.80 -4.80 408.60 1540 ---- ---- ---- ---- 395.30 -4.80 400.10 1545 ---- ---- ---- ---- 391.00 -4.80 395.80 1550 ---- ---- ---- ---- 386.80 -4.80 391.60 1555 ---- ---- ---- ---- 382.60 -4.80 387.40 1560 ---- ---- ---- ---- 378.50 -4.70 383.20 1565 ---- ---- ---- ---- 374.30 -4.70 379.00 1570 ---- ---- ---- ---- 370.20 -4.70 374.90 1575 ---- ---- ---- ---- 366.00 -4.80 370.80 1580 ---- ---- ---- ---- 361.90 -4.80 366.70 1585 ---- ---- ---- ---- 357.90 -4.70 362.60 1590 ---- ---- ---- ---- 353.80 -4.70 358.50 1595 ---- ---- ---- ---- 349.80 -4.70 354.50 1600 ---- ---- ---- ---- 345.80 -4.60 350.40 1605 ---- ---- ---- ---- 341.80 -4.70 346.50 1610 ---- ---- ---- ---- 337.80 -4.70 342.50 1615 ---- ---- ---- ---- 333.90 -4.60 338.50 1620 ---- ---- ---- ---- 330.00 -4.60 334.60 1625 ---- ---- ---- ---- 326.10 -4.60 330.70 1630 ---- ---- ---- ---- 322.20 -4.60 326.80 1635 ---- ---- ---- ---- 318.40 -4.60 323.00 1640 ---- ---- ---- ---- 314.60 -4.50 319.10 1645 ---- ---- ---- ---- 310.80 -4.50 315.30 1650 ---- ---- ---- ---- 307.00 -4.60 311.60 1655 ---- ---- ---- ---- 303.30 -4.50 307.80 1660 ---- ---- ---- ---- 299.60 -4.50 304.10 1665 ---- ---- ---- ---- 295.90 -4.50 300.40 1670 ---- ---- ---- ---- 292.20 -4.50 296.70 1675 ---- ---- ---- ---- 288.60 -4.50 293.10 1680 ---- ---- ---- ---- 285.00 -4.50 289.50 1685 ---- ---- ---- ---- 281.50 -4.40 285.90 1690 ---- ---- ---- ---- 277.90 -4.50 282.40 1695 ---- ---- ---- ---- 274.40 -4.50 278.90 1700 ---- ---- ---- ---- 271.00 -4.40 275.40 1705 ---- ---- ---- ---- 267.50 -4.40 271.90 1710 ---- ---- ---- ---- 264.10 -4.40 268.50 1715 ---- ---- ---- ---- 260.70 -4.40 265.10 1720 ---- ---- ---- ---- 257.40 -4.40 261.80 1725 ---- ---- ---- ---- 254.10 -4.30 258.40 1730 ---- ---- ---- ---- 250.80 -4.30 255.10 1735 ---- ---- ---- ---- 247.60 -4.30 251.90 1740 ---- ---- ---- ---- 244.30 -4.40 248.70 1745 ---- ---- ---- ---- 241.20 -4.30 245.50 1750 ---- ---- ---- ---- 238.00 -4.30 242.30 1755 ---- ---- ---- ---- 234.90 -4.30 239.20 1760 ---- ---- ---- ---- 231.90 -4.30 236.20 1765 ---- ---- ---- ---- 228.80 -4.30 233.10 1770 ---- ---- ---- ---- 225.90 -4.20 230.10 1775 ---- ---- ---- ---- 222.90 -4.30 227.20 1780 ---- ---- ---- ---- 220.00 -4.20 224.20 1785 ---- ---- ---- ---- 217.10 -4.20 221.30 1790 ---- ---- ---- ---- 214.30 -4.20 218.50 1795 ---- ---- ---- ---- 211.40 -4.30 215.70 1800 ---- ---- ---- ---- 208.70 -4.20 212.90 1805 ---- ---- ---- ---- 205.90 -4.30 210.20 1810 ---- ---- ---- ---- 203.20 -4.20 207.40 1815 ---- ---- ---- ---- 200.60 -4.20 204.80 1820 ---- ---- ---- ---- 198.00 -4.10 202.10 1825 ---- ---- ---- ---- 195.40 -4.10 199.50 1830 ---- ---- ---- ---- 192.80 -4.20 197.00 1835 ---- ---- ---- ---- 190.30 -4.10 194.40 1840 ---- ---- ---- ---- 187.80 -4.20 192.00 1845 ---- ---- ---- ---- 185.40 -4.10 189.50 1850 ---- ---- ---- ---- 183.00 -4.10 187.10 1855 ---- ---- ---- ---- 180.60 -4.10 184.70 1860 ---- ---- ---- ---- 178.30 -4.00 182.30 1865 ---- ---- ---- ---- 176.00 -4.00 180.00 1870 ---- ---- ---- ---- 173.70 -4.00 177.70 1875 ---- ---- ---- ---- 171.50 -3.90 175.40 1880 ---- ---- ---- ---- 169.30 -3.90 173.20 1885 ---- ---- ---- ---- 167.10 -3.90 171.00 1890 ---- ---- ---- ---- 165.00 -3.80 168.80 1895 ---- ---- ---- ---- 162.90 -3.80 166.70 1900 ---- ---- ---- ---- 160.80 -3.80 164.60 1905 ---- ---- ---- ---- 158.80 -3.70 162.50 1910 ---- ---- ---- ---- 156.80 -3.70 160.50 1915 ---- ---- ---- ---- 154.80 -3.70 158.50 1920 ---- ---- ---- ---- 152.90 -3.60 156.50 1925 ---- ---- ---- ---- 151.00 -3.50 154.50 1930 ---- ---- ---- ---- 149.10 -3.50 152.60 1935 ---- ---- ---- ---- 147.20 -3.50 150.70 1940 ---- ---- ---- ---- 145.40 -3.40 148.80 1945 ---- ---- ---- ---- 143.60 -3.40 147.00 1950 ---- ---- ---- ---- 141.90 -3.30 145.20 1955 ---- ---- ---- ---- 140.10 -3.30 143.40 1960 ---- ---- ---- ---- 138.40 -3.20 141.60 1965 ---- ---- ---- ---- 136.80 -3.10 139.90 1970 ---- ---- ---- ---- 135.10 -3.10 138.20 1975 ---- ---- ---- ---- 133.50 -3.00 136.50 1980 ---- ---- ---- ---- 131.90 -3.00 134.90 1985 ---- ---- ---- ---- 130.30 -2.90 133.20 1990 ---- ---- ---- ---- 128.80 -2.80 131.60 1995 ---- ---- ---- ---- 127.20 -2.80 130.00 2000 ---- ---- ---- ---- 125.70 -2.80 128.50 2005 ---- ---- ---- ---- 124.30 -2.60 126.90 2010 ---- ---- ---- ---- 122.80 -2.60 125.40 2015 ---- ---- ---- ---- 121.40 -2.50 123.90 2020 ---- ---- ---- ---- 120.00 -2.50 122.50 2025 ---- ---- ---- ---- 118.60 -2.40 121.00 2030 ---- ---- ---- ---- 117.20 -2.40 119.60 2035 ---- ---- ---- ---- 115.80 -2.40 118.20 2040 ---- ---- ---- ---- 114.50 -2.30 116.80 2045 ---- ---- ---- ---- 113.20 -2.30 115.50 2050 ---- ---- ---- ---- 111.90 -2.20 114.10 2055 ---- ---- ---- ---- 110.60 -2.20 112.80 2060 ---- ---- ---- ---- 109.40 -2.10 111.50 2065 ---- ---- ---- ---- 108.10 -2.10 110.20 2070 ---- ---- ---- ---- 106.90 -2.10 109.00 2075 ---- ---- ---- ---- 105.70 -2.00 107.70 2080 ---- ---- ---- ---- 104.50 -2.00 106.50 2085 ---- ---- ---- ---- 103.30 -2.00 105.30 2090 ---- ---- ---- ---- 102.20 -1.90 104.10 2095 ---- ---- ---- ---- 101.00 -1.90 102.90 2100 ---- ---- ---- ---- 99.90 -1.90 101.80 2105 ---- ---- ---- ---- 98.80 -1.80 100.60 2110 ---- ---- ---- ---- 97.70 -1.80 99.50 2115 ---- ---- ---- ---- 96.60 -1.80 98.40 2120 ---- ---- ---- ---- 95.50 -1.80 97.30 2125 ---- ---- ---- ---- 94.50 -1.80 96.30 2130 ---- ---- ---- ---- 93.40 -1.80 95.20 2140 ---- ---- ---- ---- 91.40 -1.80 93.20 2150 ---- ---- ---- ---- 89.40 -1.80 91.20 2160 ---- ---- ---- ---- 87.50 -1.70 89.20 2170 ---- ---- ---- ---- 85.70 -1.60 87.30 2175 ---- ---- ---- ---- 84.70 -1.70 86.40 2180 ---- ---- ---- ---- 83.80 -1.70 85.50 2190 ---- ---- ---- ---- 82.10 -1.60 83.70 2200 ---- ---- ---- ---- 80.40 -1.60 82.00 2210 ---- ---- ---- ---- 78.70 -1.60 80.30 2220 ---- ---- ---- ---- 77.10 -1.60 78.70 2225 ---- ---- ---- ---- 76.30 -1.60 77.90 2230 ---- ---- ---- ---- 75.50 -1.60 77.10 2250 ---- ---- ---- ---- 72.40 -1.70 74.10 2275 ---- ---- ---- ---- 68.90 -1.60 70.50 2300 ---- ---- ---- ---- 65.60 -1.50 67.10 2325 ---- ---- ---- ---- 62.50 -1.50 64.00 2350 ---- ---- ---- ---- 59.60 -1.50 61.10 2375 ---- ---- ---- ---- 56.90 -1.50 58.40 2400 ---- ---- ---- ---- 54.40 -1.50 55.90 2425 ---- ---- ---- ---- 52.00 -1.50 53.50 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 668.10 -5.10 673.20 1275 ---- ---- ---- ---- 643.10 -5.10 648.20 1300 ---- ---- ---- ---- 618.10 -5.10 623.20 1325 ---- ---- ---- ---- 593.30 -5.00 598.30 1350 ---- ---- ---- ---- 568.80 -5.10 573.90 1375 ---- ---- ---- ---- 544.80 -5.00 549.80 1400 ---- ---- ---- ---- 521.20 -5.00 526.20 1425 ---- ---- ---- ---- 498.00 -5.00 503.00 1440 ---- ---- ---- ---- 484.20 -5.00 489.20 1450 ---- ---- ---- ---- 475.20 -4.90 480.10 1460 ---- ---- ---- ---- 466.20 -4.90 471.10 1470 ---- ---- ---- ---- 457.20 -5.00 462.20 1475 ---- ---- ---- ---- 452.80 -4.90 457.70 1480 ---- ---- ---- ---- 448.30 -5.00 453.30 1490 ---- ---- ---- ---- 439.50 -5.00 444.50 1500 ---- ---- ---- ---- 430.80 -4.90 435.70 1510 ---- ---- ---- ---- 422.10 -4.90 427.00 1520 ---- ---- ---- ---- 413.50 -4.90 418.40 1525 ---- ---- ---- ---- 409.20 -4.90 414.10 1530 ---- ---- ---- ---- 405.00 -4.90 409.90 1540 ---- ---- ---- ---- 396.50 -4.90 401.40 1545 ---- ---- ---- ---- 392.30 -4.90 397.20 1550 ---- ---- ---- ---- 388.10 -4.90 393.00 1555 ---- ---- ---- ---- 384.00 -4.90 388.90 1560 ---- ---- ---- ---- 379.80 -4.90 384.70 1565 ---- ---- ---- ---- 375.70 -4.90 380.60 1570 ---- ---- ---- ---- 371.60 -4.90 376.50 1575 ---- ---- ---- ---- 367.50 -4.90 372.40 1580 ---- ---- ---- ---- 363.50 -4.90 368.40 1585 ---- ---- ---- ---- 359.50 -4.80 364.30 1590 ---- ---- ---- ---- 355.40 -4.90 360.30 1595 ---- ---- ---- ---- 351.50 -4.80 356.30 1600 ---- ---- ---- ---- 347.50 -4.80 352.30 1605 ---- ---- ---- ---- 343.50 -4.90 348.40 1610 ---- ---- ---- ---- 339.60 -4.90 344.50 1615 ---- ---- ---- ---- 335.70 -4.90 340.60 1620 ---- ---- ---- ---- 331.90 -4.80 336.70 1625 ---- ---- ---- ---- 328.00 -4.80 332.80 1630 ---- ---- ---- ---- 324.20 -4.80 329.00 1635 ---- ---- ---- ---- 320.40 -4.80 325.20 1640 ---- ---- ---- ---- 316.60 -4.80 321.40 1645 ---- ---- ---- ---- 312.90 -4.80 317.70 1650 ---- ---- ---- ---- 309.20 -4.70 313.90 1655 ---- ---- ---- ---- 305.50 -4.70 310.20 1660 ---- ---- ---- ---- 301.80 -4.80 306.60 1665 ---- ---- ---- ---- 298.20 -4.70 302.90 1670 ---- ---- ---- ---- 294.60 -4.70 299.30 1675 ---- ---- ---- ---- 291.00 -4.70 295.70 1680 ---- ---- ---- ---- 287.50 -4.70 292.20 1685 ---- ---- ---- ---- 283.90 -4.70 288.60 1690 ---- ---- ---- ---- 280.50 -4.60 285.10 1695 ---- ---- ---- ---- 277.00 -4.70 281.70 1700 ---- ---- ---- ---- 273.60 -4.60 278.20 1705 ---- ---- ---- ---- 270.20 -4.60 274.80 1710 ---- ---- ---- ---- 266.80 -4.70 271.50 1715 ---- ---- ---- ---- 263.50 -4.60 268.10 1720 ---- ---- ---- ---- 260.20 -4.60 264.80 1725 ---- ---- ---- ---- 256.90 -4.60 261.50 1730 ---- ---- ---- ---- 253.70 -4.60 258.30 1735 ---- ---- ---- ---- 250.50 -4.60 255.10 1740 ---- ---- ---- ---- 247.40 -4.50 251.90 1745 ---- ---- ---- ---- 244.20 -4.60 248.80 1750 ---- ---- ---- ---- 241.20 -4.50 245.70 1755 ---- ---- ---- ---- 238.10 -4.50 242.60 1760 ---- ---- ---- ---- 235.10 -4.50 239.60 1765 ---- ---- ---- ---- 232.10 -4.50 236.60 1770 ---- ---- ---- ---- 229.20 -4.40 233.60 1775 ---- ---- ---- ---- 226.30 -4.40 230.70 1780 ---- ---- ---- ---- 223.40 -4.40 227.80 1785 ---- ---- ---- ---- 220.60 -4.40 225.00 1790 ---- ---- ---- ---- 217.80 -4.40 222.20 1795 ---- ---- ---- ---- 215.00 -4.40 219.40 1800 ---- ---- ---- ---- 212.30 -4.40 216.70 1805 ---- ---- ---- ---- 209.70 -4.30 214.00 1810 ---- ---- ---- ---- 207.00 -4.30 211.30 1815 ---- ---- ---- ---- 204.40 -4.30 208.70 1820 ---- ---- ---- ---- 201.90 -4.20 206.10 1825 ---- ---- ---- ---- 199.30 -4.30 203.60 1830 ---- ---- ---- ---- 196.80 -4.30 201.10 1835 ---- ---- ---- ---- 194.40 -4.20 198.60 1840 ---- ---- ---- ---- 192.00 -4.20 196.20 1845 ---- ---- ---- ---- 189.60 -4.10 193.70 1850 ---- ---- ---- ---- 187.20 -4.20 191.40 1855 ---- ---- ---- ---- 184.90 -4.10 189.00 1860 ---- ---- ---- ---- 182.60 -4.10 186.70 1865 ---- ---- ---- ---- 180.40 -4.00 184.40 1870 ---- ---- ---- ---- 178.20 -4.00 182.20 1875 ---- ---- ---- ---- 176.00 -4.00 180.00 1880 ---- ---- ---- ---- 173.90 -3.90 177.80 1885 ---- ---- ---- ---- 171.70 -3.90 175.60 1890 ---- ---- ---- ---- 169.70 -3.80 173.50 1895 ---- ---- ---- ---- 167.60 -3.80 171.40 1900 ---- ---- ---- ---- 165.60 -3.70 169.30 1905 ---- ---- ---- ---- 163.60 -3.70 167.30 1910 ---- ---- ---- ---- 161.60 -3.60 165.20 1915 ---- ---- ---- ---- 159.70 -3.60 163.30 1920 ---- ---- ---- ---- 157.80 -3.50 161.30 1925 ---- ---- ---- ---- 155.90 -3.50 159.40 1930 ---- ---- ---- ---- 154.10 -3.30 157.40 1935 ---- ---- ---- ---- 152.20 -3.40 155.60 1940 ---- ---- ---- ---- 150.40 -3.30 153.70 1945 ---- ---- ---- ---- 148.70 -3.20 151.90 1950 ---- ---- ---- ---- 146.90 -3.20 150.10 1955 ---- ---- ---- ---- 145.20 -3.10 148.30 1960 ---- ---- ---- ---- 143.50 -3.00 146.50 1965 ---- ---- ---- ---- 141.90 -2.90 144.80 1970 ---- ---- ---- ---- 140.20 -2.90 143.10 1975 ---- ---- ---- ---- 138.60 -2.80 141.40 1980 ---- ---- ---- ---- 137.00 -2.80 139.80 1985 ---- ---- ---- ---- 135.40 -2.70 138.10 1990 ---- ---- ---- ---- 133.90 -2.60 136.50 1995 ---- ---- ---- ---- 132.40 -2.50 134.90 2000 ---- ---- ---- ---- 130.90 -2.50 133.40 2005 ---- ---- ---- ---- 129.40 -2.40 131.80 2010 ---- ---- ---- ---- 127.90 -2.40 130.30 2015 ---- ---- ---- ---- 126.50 -2.30 128.80 2020 ---- ---- ---- ---- 125.00 -2.40 127.40 2025 ---- ---- ---- ---- 123.60 -2.30 125.90 2030 ---- ---- ---- ---- 122.30 -2.20 124.50 2035 ---- ---- ---- ---- 120.90 -2.20 123.10 2040 ---- ---- ---- ---- 119.50 -2.20 121.70 2045 ---- ---- ---- ---- 118.20 -2.10 120.30 2050 ---- ---- ---- ---- 116.90 -2.10 119.00 2055 ---- ---- ---- ---- 115.60 -2.10 117.70 2060 ---- ---- ---- ---- 114.30 -2.10 116.40 2065 ---- ---- ---- ---- 113.10 -2.00 115.10 2070 ---- ---- ---- ---- 111.80 -2.00 113.80 2075 ---- ---- ---- ---- 110.60 -2.00 112.60 2080 ---- ---- ---- ---- 109.40 -1.90 111.30 2085 ---- ---- ---- ---- 108.20 -1.90 110.10 2090 ---- ---- ---- ---- 107.00 -1.90 108.90 2095 ---- ---- ---- ---- 105.90 -1.90 107.80 2100 ---- ---- ---- ---- 104.70 -1.90 106.60 2105 ---- ---- ---- ---- 103.60 -1.90 105.50 2110 ---- ---- ---- ---- 102.50 -1.80 104.30 2115 ---- ---- ---- ---- 101.40 ---- ---- 2120 ---- ---- ---- ---- 100.30 -1.80 102.10 2125 ---- ---- ---- ---- 99.30 -1.80 101.10 2130 ---- ---- ---- ---- 98.20 -1.80 100.00 2140 ---- ---- ---- ---- 96.10 -1.80 97.90 2150 ---- ---- ---- ---- 94.10 -1.80 95.90 2160 ---- ---- ---- ---- 92.20 -1.80 94.00 2170 ---- ---- ---- ---- 90.30 -1.80 92.10 2175 ---- ---- ---- ---- 89.40 -1.70 91.10 2180 ---- ---- ---- ---- 88.40 -1.80 90.20 2190 ---- ---- ---- ---- 86.70 -1.70 88.40 2200 ---- ---- ---- ---- 84.90 -1.80 86.70 2210 ---- ---- ---- ---- 83.20 ---- ---- 2220 ---- ---- ---- ---- 81.50 ---- ---- 2225 ---- ---- ---- ---- 80.70 -1.80 82.50 2250 ---- ---- ---- ---- 76.80 -1.80 78.60 2275 ---- ---- ---- ---- 73.20 -1.70 74.90 2300 ---- ---- ---- ---- 69.80 -1.70 71.50 2325 ---- ---- ---- ---- 66.60 -1.70 68.30 2350 ---- ---- ---- ---- 63.60 -1.80 65.40 2375 ---- ---- ---- ---- 60.90 -1.70 62.60 2400 ---- ---- ---- ---- 58.20 -1.80 60.00 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 682.30 -5.10 687.40 1275 ---- ---- ---- ---- 657.30 -5.10 662.40 1300 ---- ---- ---- ---- 632.30 -5.10 637.40 1325 ---- ---- ---- ---- 607.50 -5.20 612.70 1350 ---- ---- ---- ---- 583.20 -5.10 588.30 1375 ---- ---- ---- ---- 559.20 -5.20 564.40 1400 ---- ---- ---- ---- 535.60 -5.20 540.80 1425 ---- ---- ---- ---- 512.30 -5.20 517.50 1450 ---- ---- ---- ---- 489.50 -5.10 494.60 1460 ---- ---- ---- ---- 480.40 -5.20 485.60 1470 ---- ---- ---- ---- 471.40 -5.20 476.60 1475 ---- ---- ---- ---- 467.00 -5.10 472.10 1480 ---- ---- ---- ---- 462.50 -5.20 467.70 1490 ---- ---- ---- ---- 453.70 -5.10 458.80 1500 ---- ---- ---- ---- 444.90 -5.10 450.00 1510 ---- ---- ---- ---- 436.10 -5.10 441.20 1520 ---- ---- ---- ---- 427.50 -5.10 432.60 1525 ---- ---- ---- ---- 423.20 -5.00 428.20 1530 ---- ---- ---- ---- 418.90 -5.00 423.90 1540 ---- ---- ---- ---- 410.40 -5.00 415.40 1545 ---- ---- ---- ---- 406.10 -5.10 411.20 1550 ---- ---- ---- ---- 401.90 -5.00 406.90 1555 ---- ---- ---- ---- 397.70 -5.00 402.70 1560 ---- ---- ---- ---- 393.50 -5.10 398.60 1565 ---- ---- ---- ---- 389.40 -5.00 394.40 1570 ---- ---- ---- ---- 385.30 -4.90 390.20 1575 ---- ---- ---- ---- 381.10 -5.00 386.10 1580 ---- ---- ---- ---- 377.10 -4.90 382.00 1585 ---- ---- ---- ---- 373.00 -4.90 377.90 1590 ---- ---- ---- ---- 368.90 -5.00 373.90 1595 ---- ---- ---- ---- 364.90 -4.90 369.80 1600 ---- ---- ---- ---- 360.90 -4.90 365.80 1605 ---- ---- ---- ---- 356.90 -4.90 361.80 1610 ---- ---- ---- ---- 353.00 -4.90 357.90 1615 ---- ---- ---- ---- 349.10 -4.80 353.90 1620 ---- ---- ---- ---- 345.20 -4.80 350.00 1625 ---- ---- ---- ---- 341.30 -4.90 346.20 1630 ---- ---- ---- ---- 337.40 -4.90 342.30 1635 ---- ---- ---- ---- 333.60 -4.90 338.50 1640 ---- ---- ---- ---- 329.80 -4.90 334.70 1645 ---- ---- ---- ---- 326.00 -4.90 330.90 1650 ---- ---- ---- ---- 322.30 -4.80 327.10 1655 ---- ---- ---- ---- 318.60 -4.80 323.40 1660 ---- ---- ---- ---- 314.90 -4.80 319.70 1665 ---- ---- ---- ---- 311.30 -4.80 316.10 1670 ---- ---- ---- ---- 307.60 -4.90 312.50 1675 ---- ---- ---- ---- 304.10 -4.80 308.90 1680 ---- ---- ---- ---- 300.50 -4.80 305.30 1685 ---- ---- ---- ---- 297.00 -4.80 301.80 1690 ---- ---- ---- ---- 293.50 -4.80 298.30 1695 ---- ---- ---- ---- 290.00 -4.80 294.80 1700 ---- ---- ---- ---- 286.60 -4.80 291.40 1705 ---- ---- ---- ---- 283.20 -4.80 288.00 1710 ---- ---- ---- ---- 279.90 -4.70 284.60 1715 ---- ---- ---- ---- 276.50 -4.80 281.30 1720 ---- ---- ---- ---- 273.20 -4.80 278.00 1725 ---- ---- ---- ---- 270.00 -4.70 274.70 1730 ---- ---- ---- ---- 266.80 -4.70 271.50 1735 ---- ---- ---- ---- 263.60 -4.70 268.30 1740 ---- ---- ---- ---- 260.40 -4.70 265.10 1745 ---- ---- ---- ---- 257.30 -4.70 262.00 1750 ---- ---- ---- ---- 254.20 -4.70 258.90 1755 ---- ---- ---- ---- 251.20 -4.60 255.80 1760 ---- ---- ---- ---- 248.20 -4.60 252.80 1765 ---- ---- ---- ---- 245.20 -4.60 249.80 1770 ---- ---- ---- ---- 242.30 -4.50 246.80 1775 ---- ---- ---- ---- 239.40 -4.50 243.90 1780 ---- ---- ---- ---- 236.50 -4.50 241.00 1785 ---- ---- ---- ---- 233.70 -4.40 238.10 1790 ---- ---- ---- ---- 230.90 -4.40 235.30 1795 ---- ---- ---- ---- 228.10 -4.40 232.50 1800 ---- ---- ---- ---- 225.40 -4.30 229.70 1805 ---- ---- ---- ---- 222.70 -4.30 227.00 1810 ---- ---- ---- ---- 220.10 -4.20 224.30 1815 ---- ---- ---- ---- 217.50 -4.10 221.60 1820 ---- ---- ---- ---- 214.90 -4.10 219.00 1825 ---- ---- ---- ---- 212.40 -4.00 216.40 1830 ---- ---- ---- ---- 209.90 -3.90 213.80 1835 ---- ---- ---- ---- 207.40 -3.80 211.20 1840 ---- ---- ---- ---- 204.90 -3.80 208.70 1845 ---- ---- ---- ---- 202.50 -3.70 206.20 1850 ---- ---- ---- ---- 200.20 -3.60 203.80 1855 ---- ---- ---- ---- 197.80 -3.60 201.40 1860 ---- ---- ---- ---- 195.50 -3.50 199.00 1865 ---- ---- ---- ---- 193.20 -3.40 196.60 1870 ---- ---- ---- ---- 191.00 -3.30 194.30 1875 ---- ---- ---- ---- 188.80 -3.20 192.00 1880 ---- ---- ---- ---- 186.60 -3.10 189.70 1885 ---- ---- ---- ---- 184.40 -3.10 187.50 1890 ---- ---- ---- ---- 182.30 -3.00 185.30 1895 ---- ---- ---- ---- 180.20 -2.90 183.10 1900 ---- ---- ---- ---- 178.10 -2.90 181.00 1905 ---- ---- ---- ---- 176.10 -2.80 178.90 1910 ---- ---- ---- ---- 174.00 -2.80 176.80 1915 ---- ---- ---- ---- 172.00 -2.80 174.80 1920 ---- ---- ---- ---- 170.10 -2.70 172.80 1925 ---- ---- ---- ---- 168.10 -2.70 170.80 1930 ---- ---- ---- ---- 166.20 -2.60 168.80 1935 ---- ---- ---- ---- 164.30 -2.60 166.90 1940 ---- ---- ---- ---- 162.40 -2.60 165.00 1945 ---- ---- ---- ---- 160.60 -2.50 163.10 1950 ---- ---- ---- ---- 158.80 -2.50 161.30 1955 ---- ---- ---- ---- 157.00 -2.50 159.50 1960 ---- ---- ---- ---- 155.20 -2.50 157.70 1965 ---- ---- ---- ---- 153.50 -2.40 155.90 1970 ---- ---- ---- ---- 151.70 -2.50 154.20 1975 ---- ---- ---- ---- 150.00 -2.50 152.50 1980 ---- ---- ---- ---- 148.40 -2.40 150.80 1985 ---- ---- ---- ---- 146.70 -2.40 149.10 1990 ---- ---- ---- ---- 145.10 -2.40 147.50 1995 ---- ---- ---- ---- 143.50 -2.40 145.90 2000 ---- ---- ---- ---- 141.90 -2.40 144.30 2005 ---- ---- ---- ---- 140.30 -2.40 142.70 2010 ---- ---- ---- ---- 138.80 -2.40 141.20 2015 ---- ---- ---- ---- 137.30 -2.40 139.70 2020 ---- ---- ---- ---- 135.80 -2.40 138.20 2025 ---- ---- ---- ---- 134.40 -2.30 136.70 2030 ---- ---- ---- ---- 132.90 -2.40 135.30 2035 ---- ---- ---- ---- 131.50 -2.30 133.80 2040 ---- ---- ---- ---- 130.10 -2.30 132.40 2045 ---- ---- ---- ---- 128.70 -2.30 131.00 2050 ---- ---- ---- ---- 127.40 -2.30 129.70 2055 ---- ---- ---- ---- 126.00 -2.30 128.30 2060 ---- ---- ---- ---- 124.70 -2.30 127.00 2065 ---- ---- ---- ---- 123.40 -2.30 125.70 2070 ---- ---- ---- ---- 122.20 -2.20 124.40 2075 ---- ---- ---- ---- 120.90 -2.30 123.20 2080 ---- ---- ---- ---- 119.70 -2.20 121.90 2085 ---- ---- ---- ---- 118.50 -2.20 120.70 2090 ---- ---- ---- ---- 117.30 -2.20 119.50 2095 ---- ---- ---- ---- 116.10 -2.20 118.30 2100 ---- ---- ---- ---- 115.00 -2.10 117.10 2105 ---- ---- ---- ---- 113.80 -2.20 116.00 2110 ---- ---- ---- ---- 112.70 -2.10 114.80 2115 ---- ---- ---- ---- 111.60 ---- ---- 2120 ---- ---- ---- ---- 110.50 -2.10 112.60 2125 ---- ---- ---- ---- 109.40 -2.10 111.50 2130 ---- ---- ---- ---- 108.40 -2.00 110.40 2135 ---- ---- ---- ---- 107.30 ---- ---- 2140 ---- ---- ---- ---- 106.30 -2.00 108.30 2150 ---- ---- ---- ---- 104.30 -2.00 106.30 2160 ---- ---- ---- ---- 102.40 -1.90 104.30 2170 ---- ---- ---- ---- 100.50 -1.90 102.40 2175 ---- ---- ---- ---- 99.50 -1.90 101.40 2180 ---- ---- ---- ---- 98.60 -1.90 100.50 2190 ---- ---- ---- ---- 96.90 -1.80 98.70 2200 ---- ---- ---- ---- 95.10 -1.80 96.90 2210 ---- ---- ---- ---- 93.40 ---- ---- 2220 ---- ---- ---- ---- 91.80 ---- ---- 2225 ---- ---- ---- ---- 91.00 -1.70 92.70 2230 ---- ---- ---- ---- 90.20 ---- ---- 2250 ---- ---- ---- ---- 87.10 -1.60 88.70 2275 ---- ---- ---- ---- 83.50 -1.50 85.00 2300 ---- ---- ---- ---- 80.10 -1.50 81.60 2325 ---- ---- ---- ---- 76.90 -1.40 78.30 2350 ---- ---- ---- ---- 73.90 -1.40 75.30 2375 ---- ---- ---- ---- 71.10 -1.30 72.40 2400 ---- ---- ---- ---- 68.50 -1.20 69.70 2425 ---- ---- ---- ---- 66.10 ---- ---- OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 932.30 -5.10 937.40 1025 ---- ---- ---- ---- 907.30 -5.10 912.40 1050 ---- ---- ---- ---- 882.30 -5.10 887.40 1075 ---- ---- ---- ---- 857.30 -5.10 862.40 1090 ---- ---- ---- ---- 842.30 -5.10 847.40 1100 ---- ---- ---- ---- 832.30 -5.10 837.40 1110 ---- ---- ---- ---- 822.30 -5.10 827.40 1120 ---- ---- ---- ---- 812.30 -5.10 817.40 1125 ---- ---- ---- ---- 807.30 -5.10 812.40 1130 ---- ---- ---- ---- 802.30 -5.10 807.40 1140 ---- ---- ---- ---- 792.30 -5.10 797.40 1150 ---- ---- ---- ---- 782.30 -5.10 787.40 1160 ---- ---- ---- ---- 772.30 -5.10 777.40 1170 ---- ---- ---- ---- 762.30 -5.10 767.40 1175 ---- ---- ---- ---- 757.30 -5.10 762.40 1180 ---- ---- ---- ---- 752.30 -5.10 757.40 1190 ---- ---- ---- ---- 742.30 -5.10 747.40 1195 ---- ---- ---- ---- 737.30 -5.10 742.40 1200 ---- ---- ---- ---- 732.30 -5.10 737.40 1205 ---- ---- ---- ---- 727.30 -5.10 732.40 1210 ---- ---- ---- ---- 722.30 -5.10 727.40 1215 ---- ---- ---- ---- 717.30 -5.10 722.40 1220 ---- ---- ---- ---- 712.30 -5.10 717.40 1225 ---- ---- ---- ---- 707.30 -5.10 712.40 1230 ---- ---- ---- ---- 702.30 -5.10 707.40 1235 ---- ---- ---- ---- 697.30 -5.10 702.40 1240 ---- ---- ---- ---- 692.30 -5.10 697.40 1245 ---- ---- ---- ---- 687.30 -5.10 692.40 1250 ---- ---- ---- ---- 682.30 -5.10 687.40 1255 ---- ---- ---- ---- 677.30 -5.10 682.40 1260 ---- ---- ---- ---- 672.30 -5.10 677.40 1265 ---- ---- ---- ---- 667.30 -5.10 672.40 1270 ---- ---- ---- ---- 662.30 -5.10 667.40 1275 ---- ---- ---- ---- 657.30 -5.20 662.50 1280 ---- ---- ---- ---- 652.40 -5.10 657.50 1285 ---- ---- ---- ---- 647.40 -5.10 652.50 1290 ---- ---- ---- ---- 642.40 -5.20 647.60 1295 ---- ---- ---- ---- 637.50 -5.20 642.70 1300 ---- ---- ---- ---- 632.60 -5.20 637.80 1305 ---- ---- ---- ---- 627.70 -5.10 632.80 1310 ---- ---- ---- ---- 622.80 -5.10 627.90 1315 ---- ---- ---- ---- 617.90 -5.20 623.10 1320 ---- ---- ---- ---- 613.00 -5.20 618.20 1325 ---- ---- ---- ---- 608.10 -5.20 613.30 1330 ---- ---- ---- ---- 603.20 -5.30 608.50 1335 ---- ---- ---- ---- 598.40 -5.20 603.60 1340 ---- ---- ---- ---- 593.50 -5.30 598.80 1345 ---- ---- ---- ---- 588.70 -5.20 593.90 1350 ---- ---- ---- ---- 583.90 -5.20 589.10 1355 ---- ---- ---- ---- 579.10 -5.20 584.30 1360 ---- ---- ---- ---- 574.30 -5.20 579.50 1365 ---- ---- ---- ---- 569.50 -5.20 574.70 1370 ---- ---- ---- ---- 564.70 -5.30 570.00 1375 ---- ---- ---- ---- 559.90 -5.30 565.20 1380 ---- ---- ---- ---- 555.10 -5.40 560.50 1385 ---- ---- ---- ---- 550.40 -5.30 555.70 1390 ---- ---- ---- ---- 545.70 -5.30 551.00 1395 ---- ---- ---- ---- 540.90 -5.40 546.30 1400 ---- ---- ---- ---- 536.20 -5.40 541.60 1405 ---- ---- ---- ---- 531.50 -5.40 536.90 1410 ---- ---- ---- ---- 526.80 -5.40 532.20 1415 ---- ---- ---- ---- 522.20 -5.30 527.50 1420 ---- ---- ---- ---- 517.50 -5.40 522.90 1425 ---- ---- ---- ---- 512.80 -5.40 518.20 1430 ---- ---- ---- ---- 508.20 -5.40 513.60 1435 ---- ---- ---- ---- 503.60 -5.40 509.00 1440 ---- ---- ---- ---- 499.00 -5.40 504.40 1445 ---- ---- ---- ---- 494.40 -5.40 499.80 1450 ---- ---- ---- ---- 489.80 -5.40 495.20 1455 ---- ---- ---- ---- 485.20 -5.50 490.70 1460 ---- ---- ---- ---- 480.70 -5.40 486.10 1465 ---- ---- ---- ---- 476.20 -5.40 481.60 1470 ---- ---- ---- ---- 471.60 -5.50 477.10 1475 ---- ---- ---- ---- 467.10 -5.50 472.60 1480 ---- ---- ---- ---- 462.60 -5.50 468.10 1485 ---- ---- ---- ---- 458.20 -5.50 463.70 1490 ---- ---- ---- ---- 453.70 -5.50 459.20 1495 ---- ---- ---- ---- 449.30 -5.50 454.80 1500 ---- ---- ---- ---- 444.90 -5.50 450.40 1505 ---- ---- ---- ---- 440.50 -5.50 446.00 1510 ---- ---- ---- ---- 436.10 -5.60 441.70 1515 ---- ---- ---- ---- 431.70 -5.60 437.30 1520 ---- ---- ---- ---- 427.40 -5.60 433.00 1525 ---- ---- ---- ---- 423.10 -5.60 428.70 1530 ---- ---- ---- ---- 418.80 -5.60 424.40 1535 ---- ---- ---- ---- 414.50 -5.60 420.10 1540 ---- ---- ---- ---- 410.30 -5.60 415.90 1545 ---- ---- ---- ---- 406.00 -5.60 411.60 1550 ---- ---- ---- ---- 401.80 -5.60 407.40 1555 ---- ---- ---- ---- 397.60 -5.60 403.20 1560 ---- ---- ---- ---- 393.50 -5.60 399.10 1565 ---- ---- ---- ---- 389.30 -5.60 394.90 1570 ---- ---- ---- ---- 385.20 -5.60 390.80 1575 ---- ---- ---- ---- 381.10 -5.60 386.70 1580 ---- ---- ---- ---- 377.00 -5.70 382.70 1585 ---- ---- ---- ---- 373.00 -5.60 378.60 1590 ---- ---- ---- ---- 369.00 -5.60 374.60 1595 ---- ---- ---- ---- 365.00 -5.60 370.60 1600 ---- ---- ---- ---- 361.00 -5.70 366.70 1605 ---- ---- ---- ---- 357.10 -5.60 362.70 1610 ---- ---- ---- ---- 353.20 -5.60 358.80 1615 ---- ---- ---- ---- 349.30 -5.70 355.00 1620 ---- ---- ---- ---- 345.50 -5.60 351.10 1625 ---- ---- ---- ---- 341.60 -5.70 347.30 1630 ---- ---- ---- ---- 337.80 -5.70 343.50 1635 ---- ---- ---- ---- 334.10 -5.60 339.70 1640 ---- ---- ---- ---- 330.40 -5.60 336.00 1645 ---- ---- ---- ---- 326.70 -5.60 332.30 1650 ---- ---- ---- ---- 323.00 -5.60 328.60 1655 ---- ---- ---- ---- 319.40 -5.60 325.00 1660 ---- ---- ---- ---- 315.80 -5.60 321.40 1665 ---- ---- ---- ---- 312.20 -5.60 317.80 1670 ---- ---- ---- ---- 308.60 -5.60 314.20 1675 ---- ---- ---- ---- 305.10 -5.60 310.70 1680 ---- ---- ---- ---- 301.60 -5.60 307.20 1685 ---- ---- ---- ---- 298.20 -5.50 303.70 1690 ---- ---- ---- ---- 294.80 -5.50 300.30 1695 ---- ---- ---- ---- 291.40 -5.50 296.90 1700 ---- ---- ---- ---- 288.00 -5.50 293.50 1705 ---- ---- ---- ---- 284.70 -5.40 290.10 1710 ---- ---- ---- ---- 281.40 -5.40 286.80 1715 ---- ---- ---- ---- 278.10 -5.40 283.50 1720 ---- ---- ---- ---- 274.80 -5.40 280.20 1725 ---- ---- ---- ---- 271.60 -5.40 277.00 1730 ---- ---- ---- ---- 268.40 -5.30 273.70 1735 ---- ---- ---- ---- 265.20 -5.30 270.50 1740 ---- ---- ---- ---- 262.10 -5.30 267.40 1745 ---- ---- ---- ---- 259.00 -5.20 264.20 1750 ---- ---- ---- ---- 255.90 -5.20 261.10 1755 ---- ---- ---- ---- 252.80 -5.20 258.00 1760 ---- ---- ---- ---- 249.80 -5.10 254.90 1765 ---- ---- ---- ---- 246.70 -5.10 251.80 1770 ---- ---- ---- ---- 243.70 -5.10 248.80 1775 ---- ---- ---- ---- 240.80 -5.00 245.80 1780 ---- ---- ---- ---- 237.80 -5.00 242.80 1785 ---- ---- ---- ---- 234.90 -4.90 239.80 1790 ---- ---- ---- ---- 232.00 -4.80 236.80 1795 ---- ---- ---- ---- 229.10 -4.80 233.90 1800 ---- ---- ---- ---- 226.20 -4.80 231.00 1805 ---- ---- ---- ---- 223.30 -4.80 228.10 1810 ---- ---- ---- ---- 220.50 -4.70 225.20 1815 ---- ---- ---- ---- 217.70 -4.60 222.30 1820 ---- ---- ---- ---- 214.90 -4.60 219.50 1825 ---- ---- ---- ---- 212.20 -4.50 216.70 1830 ---- ---- ---- ---- 209.40 -4.50 213.90 1835 ---- ---- ---- ---- 206.80 -4.40 211.20 1840 ---- ---- ---- ---- 204.10 -4.30 208.40 1845 ---- ---- ---- ---- 201.50 -4.30 205.80 1850 ---- ---- ---- ---- 198.90 -4.20 203.10 400 1855 ---- ---- ---- ---- 196.30 -4.20 200.50 1860 ---- ---- ---- ---- 193.80 -4.10 197.90 1865 ---- ---- ---- ---- 191.30 -4.00 195.30 1870 ---- ---- ---- ---- 188.80 -4.00 192.80 1875 ---- ---- ---- ---- 186.40 -3.90 190.30 1880 ---- ---- ---- ---- 184.00 -3.90 187.90 75 1885 ---- ---- ---- ---- 181.70 -3.80 185.50 1890 ---- ---- ---- ---- 179.40 -3.80 183.20 1895 ---- ---- ---- ---- 177.20 -3.70 180.90 1900 ---- ---- ---- ---- 175.00 -3.60 178.60 1905 ---- ---- ---- ---- 172.80 -3.60 176.40 1910 ---- ---- ---- ---- 170.70 -3.50 174.20 1915 ---- ---- ---- ---- 168.60 -3.50 172.10 1920 ---- ---- ---- ---- 166.60 -3.40 170.00 1925 ---- ---- ---- ---- 164.60 -3.30 167.90 1930 ---- ---- ---- ---- 162.70 -3.20 165.90 1935 ---- ---- ---- ---- 160.70 -3.30 164.00 1940 ---- ---- ---- ---- 158.90 -3.10 162.00 1945 ---- ---- ---- ---- 157.00 -3.10 160.10 1950 ---- ---- ---- ---- 155.20 -3.10 158.30 1955 ---- ---- ---- ---- 153.50 -2.90 156.40 1960 ---- ---- ---- ---- 151.70 -2.90 154.60 1965 ---- ---- ---- ---- 150.00 -2.90 152.90 1970 ---- ---- ---- ---- 148.30 -2.90 151.20 100 1975 ---- ---- ---- ---- 146.70 -2.80 149.50 1980 ---- ---- ---- ---- 145.10 -2.70 147.80 1985 ---- ---- ---- ---- 143.50 -2.70 146.20 1990 ---- ---- ---- ---- 142.00 -2.60 144.60 1995 ---- ---- ---- ---- 140.40 -2.60 143.00 2000 ---- ---- ---- ---- 139.00 -2.50 141.50 130 2005 ---- ---- ---- ---- 137.50 -2.50 140.00 2010 ---- ---- ---- ---- 136.10 -2.40 138.50 2015 ---- ---- ---- ---- 134.60 -2.50 137.10 2020 ---- ---- ---- ---- 133.20 -2.40 135.60 2025 ---- ---- ---- ---- 131.90 -2.30 134.20 2030 ---- ---- ---- ---- 130.50 -2.30 132.80 2035 ---- ---- ---- ---- 129.20 -2.30 131.50 2040 ---- ---- ---- ---- 127.90 -2.30 130.20 2045 ---- ---- ---- ---- 126.60 -2.20 128.80 2050 ---- ---- ---- ---- 125.40 -2.20 127.60 2055 ---- ---- ---- ---- 124.10 -2.20 126.30 2060 ---- ---- ---- ---- 122.90 -2.20 125.10 2065 ---- ---- ---- ---- 121.70 -2.10 123.80 2070 ---- ---- ---- ---- 120.50 -2.10 122.60 2075 ---- ---- ---- ---- 119.40 -2.00 121.40 2080 ---- ---- ---- ---- 118.20 -2.10 120.30 2085 ---- ---- ---- ---- 117.10 -2.00 119.10 2090 ---- ---- ---- ---- 116.00 -2.00 118.00 2095 ---- ---- ---- ---- 114.90 -2.00 116.90 2100 ---- ---- ---- ---- 113.80 -2.00 115.80 2105 ---- ---- ---- ---- 112.80 -1.90 114.70 2110 ---- ---- ---- ---- 111.70 -2.00 113.70 2115 ---- ---- ---- ---- 110.70 -1.90 112.60 2120 ---- ---- ---- ---- 109.70 -1.90 111.60 2125 ---- ---- ---- ---- 108.70 -1.90 110.60 2130 ---- ---- ---- ---- 107.70 -1.90 109.60 2135 ---- ---- ---- ---- 106.70 -1.90 108.60 2140 ---- ---- ---- ---- 105.80 -1.90 107.70 2145 ---- ---- ---- ---- 104.80 -1.90 106.70 2150 ---- ---- ---- ---- 103.90 -1.90 105.80 2155 ---- ---- ---- ---- 103.00 -1.90 104.90 2160 ---- ---- ---- ---- 102.10 -1.80 103.90 2165 ---- ---- ---- ---- 101.20 -1.80 103.00 2170 ---- ---- ---- ---- 100.30 -1.90 102.20 2175 ---- ---- ---- ---- 99.40 -1.90 101.30 2180 ---- ---- ---- ---- 98.60 -1.80 100.40 2185 ---- ---- ---- ---- 97.70 -1.90 99.60 2190 ---- ---- ---- ---- 96.90 -1.80 98.70 2195 ---- ---- ---- ---- 96.10 -1.80 97.90 2200 ---- ---- ---- ---- 95.30 -1.80 97.10 500 2205 ---- ---- ---- ---- 94.50 -1.80 96.30 2210 ---- ---- ---- ---- 93.70 -1.80 95.50 2215 ---- ---- ---- ---- 92.90 -1.80 94.70 2220 ---- ---- ---- ---- 92.10 -1.80 93.90 2225 ---- ---- ---- ---- 91.40 -1.70 93.10 2230 ---- ---- ---- ---- 90.60 -1.80 92.40 2235 ---- ---- ---- ---- 89.90 -1.70 91.60 2240 ---- ---- ---- ---- 89.20 -1.70 90.90 2245 ---- ---- ---- ---- 88.40 -1.70 90.10 2250 ---- ---- ---- ---- 87.70 -1.70 89.40 2255 ---- ---- ---- ---- 87.00 -1.70 88.70 2260 ---- ---- ---- ---- 86.30 -1.70 88.00 2265 ---- ---- ---- ---- 85.60 -1.70 87.30 2270 ---- ---- ---- ---- 85.00 -1.60 86.60 2275 ---- ---- ---- ---- 84.30 -1.60 85.90 2280 ---- ---- ---- ---- 83.60 -1.70 85.30 2285 ---- ---- ---- ---- 83.00 -1.60 84.60 2290 ---- ---- ---- ---- 82.30 -1.70 84.00 2295 ---- ---- ---- ---- 81.70 -1.60 83.30 2300 ---- ---- ---- ---- 81.10 -1.60 82.70 2305 ---- ---- ---- ---- 80.50 -1.50 82.00 2310 ---- ---- ---- ---- 79.90 -1.50 81.40 2315 ---- ---- ---- ---- 79.30 -1.50 80.80 2320 ---- ---- ---- ---- 78.70 -1.50 80.20 2325 ---- ---- ---- ---- 78.10 -1.50 79.60 2330 ---- ---- ---- ---- 77.50 -1.50 79.00 2335 ---- ---- ---- ---- 76.90 -1.50 78.40 2340 ---- ---- ---- ---- 76.40 -1.50 77.90 2345 ---- ---- ---- ---- 75.80 -1.50 77.30 2350 ---- ---- ---- ---- 75.30 -1.40 76.70 2355 ---- ---- ---- ---- 74.70 -1.50 76.20 2360 ---- ---- ---- ---- 74.20 -1.40 75.60 2370 ---- ---- ---- ---- 73.10 -1.50 74.60 2375 ---- ---- ---- ---- 72.60 -1.40 74.00 2380 ---- ---- ---- ---- 72.10 -1.40 73.50 2390 ---- ---- ---- ---- 71.10 -1.40 72.50 2400 ---- ---- ---- ---- 70.10 -1.40 71.50 2410 ---- ---- ---- ---- 69.20 -1.30 70.50 2420 ---- ---- ---- ---- 68.30 -1.30 69.60 2425 ---- ---- ---- ---- 67.80 -1.30 69.10 2430 ---- ---- ---- ---- 67.40 -1.30 68.70 2440 ---- ---- ---- ---- 66.50 -1.30 67.80 2450 ---- ---- ---- ---- 65.60 -1.30 66.90 2460 ---- ---- ---- ---- 64.80 -1.30 66.10 2475 ---- ---- ---- ---- 63.60 -1.20 64.80 2500 ---- ---- ---- ---- 61.70 -1.20 62.90 2525 ---- ---- ---- ---- 59.90 -1.10 61.00 2550 ---- ---- ---- ---- 58.20 -1.10 59.30 2575 ---- ---- ---- ---- 56.60 -1.10 57.70 2600 ---- ---- ---- ---- 55.10 -1.00 56.10 2625 ---- ---- ---- ---- 53.70 -1.00 54.70 2650 ---- ---- ---- ---- 52.40 -1.00 53.40 900 ---- ---- ---- ---- 1032.30 -5.10 1037.40 925 ---- ---- ---- ---- 1007.30 -5.10 1012.40 950 ---- ---- ---- ---- 982.30 -5.10 987.40 975 ---- ---- ---- ---- 957.30 -5.10 962.40 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 665.80 -5.10 670.90 1300 ---- ---- ---- ---- 641.00 -5.10 646.10 1325 ---- ---- ---- ---- 616.60 -5.00 621.60 1350 ---- ---- ---- ---- 592.50 -5.10 597.60 1375 ---- ---- ---- ---- 568.90 -5.00 573.90 1400 ---- ---- ---- ---- 545.60 -4.90 550.50 1425 ---- ---- ---- ---- 522.60 -5.00 527.60 1450 ---- ---- ---- ---- 500.10 -4.90 505.00 1470 ---- ---- ---- ---- 482.30 -4.90 487.20 1475 ---- ---- ---- ---- 477.90 -4.90 482.80 1480 ---- ---- ---- ---- 473.50 -4.90 478.40 1490 ---- ---- ---- ---- 464.70 -4.90 469.60 1500 ---- ---- ---- ---- 456.00 -4.90 460.90 1510 ---- ---- ---- ---- 447.40 -4.90 452.30 1520 ---- ---- ---- ---- 438.90 -4.80 443.70 1525 ---- ---- ---- ---- 434.60 -4.80 439.40 1530 ---- ---- ---- ---- 430.40 -4.80 435.20 1540 ---- ---- ---- ---- 421.90 -4.90 426.80 1550 ---- ---- ---- ---- 413.60 -4.80 418.40 1560 ---- ---- ---- ---- 405.30 -4.80 410.10 1565 ---- ---- ---- ---- 401.20 -4.70 405.90 1570 ---- ---- ---- ---- 397.00 -4.80 401.80 1575 ---- ---- ---- ---- 393.00 -4.70 397.70 1580 ---- ---- ---- ---- 388.90 -4.70 393.60 1585 ---- ---- ---- ---- 384.90 -4.70 389.60 1590 ---- ---- ---- ---- 380.80 -4.80 385.60 1595 ---- ---- ---- ---- 376.80 -4.70 381.50 1600 ---- ---- ---- ---- 372.80 -4.70 377.50 1605 ---- ---- ---- ---- 368.90 -4.70 373.60 1610 ---- ---- ---- ---- 364.90 -4.70 369.60 1615 ---- ---- ---- ---- 361.00 -4.70 365.70 1620 ---- ---- ---- ---- 357.10 -4.70 361.80 1625 ---- ---- ---- ---- 353.30 -4.60 357.90 1630 ---- ---- ---- ---- 349.40 -4.70 354.10 1635 ---- ---- ---- ---- 345.60 -4.70 350.30 1640 ---- ---- ---- ---- 341.80 -4.70 346.50 1645 ---- ---- ---- ---- 338.10 -4.60 342.70 1650 ---- ---- ---- ---- 334.30 -4.60 338.90 1655 ---- ---- ---- ---- 330.60 -4.60 335.20 1660 ---- ---- ---- ---- 326.90 -4.70 331.60 1665 ---- ---- ---- ---- 323.30 -4.60 327.90 1670 ---- ---- ---- ---- 319.70 -4.60 324.30 1675 ---- ---- ---- ---- 316.10 -4.60 320.70 1680 ---- ---- ---- ---- 312.50 -4.60 317.10 1685 ---- ---- ---- ---- 309.00 -4.60 313.60 1690 ---- ---- ---- ---- 305.50 -4.60 310.10 1695 ---- ---- ---- ---- 302.10 -4.60 306.70 1700 ---- ---- ---- ---- 298.70 -4.50 303.20 1705 ---- ---- ---- ---- 295.30 -4.50 299.80 1710 ---- ---- ---- ---- 291.90 -4.60 296.50 1715 ---- ---- ---- ---- 288.60 -4.60 293.20 1720 ---- ---- ---- ---- 285.40 -4.50 289.90 1725 ---- ---- ---- ---- 282.10 -4.50 286.60 1730 ---- ---- ---- ---- 278.90 -4.50 283.40 1735 ---- ---- ---- ---- 275.70 -4.50 280.20 1740 ---- ---- ---- ---- 272.60 -4.50 277.10 1745 ---- ---- ---- ---- 269.50 -4.50 274.00 1750 ---- ---- ---- ---- 266.50 -4.40 270.90 1755 ---- ---- ---- ---- 263.50 -4.40 267.90 1760 ---- ---- ---- ---- 260.50 -4.40 264.90 1765 ---- ---- ---- ---- 257.50 -4.40 261.90 1770 ---- ---- ---- ---- 254.60 -4.40 259.00 1775 ---- ---- ---- ---- 251.80 -4.30 256.10 1780 ---- ---- ---- ---- 249.00 -4.30 253.30 1785 ---- ---- ---- ---- 246.20 -4.30 250.50 1790 ---- ---- ---- ---- 243.40 -4.30 247.70 1795 ---- ---- ---- ---- 240.80 -4.20 245.00 1800 ---- ---- ---- ---- 238.10 -4.20 242.30 1805 ---- ---- ---- ---- 235.50 -4.10 239.60 1810 ---- ---- ---- ---- 232.90 -4.10 237.00 1815 ---- ---- ---- ---- 230.40 -4.00 234.40 1820 ---- ---- ---- ---- 227.90 -3.90 231.80 1825 ---- ---- ---- ---- 225.40 -3.90 229.30 1830 ---- ---- ---- ---- 223.00 -3.80 226.80 1835 ---- ---- ---- ---- 220.60 -3.70 224.30 1840 ---- ---- ---- ---- 218.20 -3.70 221.90 1845 ---- ---- ---- ---- 215.90 -3.60 219.50 1850 ---- ---- ---- ---- 213.60 -3.50 217.10 1855 ---- ---- ---- ---- 211.30 -3.50 214.80 1860 ---- ---- ---- ---- 209.10 -3.40 212.50 1865 ---- ---- ---- ---- 206.90 -3.30 210.20 1870 ---- ---- ---- ---- 204.70 -3.30 208.00 1875 ---- ---- ---- ---- 202.50 -3.30 205.80 1880 ---- ---- ---- ---- 200.40 -3.20 203.60 1885 ---- ---- ---- ---- 198.30 -3.10 201.40 1890 ---- ---- ---- ---- 196.20 -3.10 199.30 1895 ---- ---- ---- ---- 194.10 -3.00 197.10 1900 ---- ---- ---- ---- 192.10 -2.90 195.00 1905 ---- ---- ---- ---- 190.10 -2.90 193.00 1910 ---- ---- ---- ---- 188.10 -2.80 190.90 1915 ---- ---- ---- ---- 186.10 -2.80 188.90 1920 ---- ---- ---- ---- 184.10 -2.70 186.80 1925 ---- ---- ---- ---- 182.10 -2.80 184.90 1930 ---- ---- ---- ---- 180.20 -2.70 182.90 1935 ---- ---- ---- ---- 178.30 -2.60 180.90 1940 ---- ---- ---- ---- 176.40 -2.60 179.00 1945 ---- ---- ---- ---- 174.50 -2.60 177.10 1950 ---- ---- ---- ---- 172.60 -2.60 175.20 1955 ---- ---- ---- ---- 170.70 -2.60 173.30 1960 ---- ---- ---- ---- 168.90 -2.50 171.40 1965 ---- ---- ---- ---- 167.10 -2.50 169.60 1970 ---- ---- ---- ---- 165.30 -2.50 167.80 1975 ---- ---- ---- ---- 163.50 -2.50 166.00 1980 ---- ---- ---- ---- 161.70 -2.50 164.20 1985 ---- ---- ---- ---- 160.00 -2.40 162.40 1990 ---- ---- ---- ---- 158.30 -2.40 160.70 1995 ---- ---- ---- ---- 156.60 -2.40 159.00 2000 ---- ---- ---- ---- 154.90 -2.40 157.30 2005 ---- ---- ---- ---- 153.20 -2.40 155.60 2010 ---- ---- ---- ---- 151.60 -2.40 154.00 2015 ---- ---- ---- ---- 149.90 -2.40 152.30 2020 ---- ---- ---- ---- 148.30 -2.40 150.70 2025 ---- ---- ---- ---- 146.70 -2.40 149.10 2030 ---- ---- ---- ---- 145.20 -2.40 147.60 2035 ---- ---- ---- ---- 143.70 -2.30 146.00 2040 ---- ---- ---- ---- 142.10 -2.40 144.50 2045 ---- ---- ---- ---- 140.60 -2.40 143.00 2050 ---- ---- ---- ---- 139.20 -2.30 141.50 2055 ---- ---- ---- ---- 137.70 -2.30 140.00 2060 ---- ---- ---- ---- 136.30 -2.30 138.60 2065 ---- ---- ---- ---- 134.90 -2.20 137.10 2070 ---- ---- ---- ---- 133.50 -2.20 135.70 2075 ---- ---- ---- ---- 132.10 -2.20 134.30 2080 ---- ---- ---- ---- 130.70 -2.30 133.00 2085 ---- ---- ---- ---- 129.40 -2.20 131.60 2090 ---- ---- ---- ---- 128.10 -2.20 130.30 2095 ---- ---- ---- ---- 126.80 -2.20 129.00 2100 ---- ---- ---- ---- 125.50 -2.20 127.70 2105 ---- ---- ---- ---- 124.20 -2.20 126.40 2110 ---- ---- ---- ---- 122.90 -2.20 125.10 2115 ---- ---- ---- ---- 121.70 -2.10 123.80 2120 ---- ---- ---- ---- 120.50 -2.10 122.60 2125 ---- ---- ---- ---- 119.30 -2.10 121.40 2130 ---- ---- ---- ---- 118.10 -2.10 120.20 2135 ---- ---- ---- ---- 116.90 ---- ---- 2140 ---- ---- ---- ---- 115.80 -2.00 117.80 2145 ---- ---- ---- ---- 114.60 ---- ---- 2150 ---- ---- ---- ---- 113.50 -2.00 115.50 2160 ---- ---- ---- ---- 111.30 -2.00 113.30 2170 ---- ---- ---- ---- 109.10 -2.00 111.10 2175 ---- ---- ---- ---- 108.10 -1.90 110.00 2180 ---- ---- ---- ---- 107.00 -1.90 108.90 2190 ---- ---- ---- ---- 105.00 -1.80 106.80 2200 ---- ---- ---- ---- 103.00 -1.80 104.80 2210 ---- ---- ---- ---- 101.00 -1.80 102.80 2220 ---- ---- ---- ---- 99.10 ---- ---- 2225 ---- ---- ---- ---- 98.20 -1.70 99.90 2230 ---- ---- ---- ---- 97.30 ---- ---- 2240 ---- ---- ---- ---- 95.40 ---- ---- 2250 ---- ---- ---- ---- 93.70 -1.60 95.30 2275 ---- ---- ---- ---- 89.40 -1.60 91.00 2300 ---- ---- ---- ---- 85.50 -1.50 87.00 2325 ---- ---- ---- ---- 81.70 -1.40 83.10 2350 ---- ---- ---- ---- 78.20 -1.30 79.50 2375 ---- ---- ---- ---- 74.80 -1.30 76.10 2400 ---- ---- ---- ---- 71.70 -1.20 72.90 2425 ---- ---- ---- ---- 68.80 ---- ---- OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 543.70 -4.80 548.50 1425 ---- ---- ---- ---- 520.60 -4.80 525.40 1450 ---- ---- ---- ---- 498.00 -4.70 502.70 1475 ---- ---- ---- ---- 475.90 -4.70 480.60 1500 ---- ---- ---- ---- 454.30 -4.70 459.00 1525 ---- ---- ---- ---- 433.10 -4.80 437.90 1550 ---- ---- ---- ---- 412.40 -4.90 417.30 1575 ---- ---- ---- ---- 392.30 -4.90 397.20 1580 ---- ---- ---- ---- 388.30 -4.90 393.20 1590 ---- ---- ---- ---- 380.40 -5.00 385.40 1600 ---- ---- ---- ---- 372.60 -5.00 377.60 1610 ---- ---- ---- ---- 364.90 -5.00 369.90 1620 ---- ---- ---- ---- 357.20 -5.10 362.30 1625 ---- ---- ---- ---- 353.40 ---- ---- 1630 ---- ---- ---- ---- 349.60 -5.10 354.70 1640 ---- ---- ---- ---- 342.20 -5.10 347.30 1650 ---- ---- ---- ---- 334.80 -5.20 340.00 1660 ---- ---- ---- ---- 327.50 -5.20 332.70 1670 ---- ---- ---- ---- 320.30 -5.30 325.60 1680 ---- ---- ---- ---- 313.20 -5.30 318.50 1685 ---- ---- ---- ---- 309.70 -5.30 315.00 1690 ---- ---- ---- ---- 306.30 -5.30 311.60 1695 ---- ---- ---- ---- 302.80 -5.40 308.20 1700 ---- ---- ---- ---- 299.40 -5.40 304.80 1705 ---- ---- ---- ---- 296.10 -5.30 301.40 1710 ---- ---- ---- ---- 292.70 -5.30 298.00 1715 ---- ---- ---- ---- 289.40 -5.30 294.70 1720 ---- ---- ---- ---- 286.10 -5.40 291.50 1725 ---- ---- ---- ---- 282.90 -5.30 288.20 1730 ---- ---- ---- ---- 279.70 -5.30 285.00 1735 ---- ---- ---- ---- 276.50 -5.30 281.80 1740 ---- ---- ---- ---- 273.40 -5.30 278.70 1745 ---- ---- ---- ---- 270.30 -5.20 275.50 1750 ---- ---- ---- ---- 267.20 -5.30 272.50 1755 ---- ---- ---- ---- 264.20 -5.20 269.40 1760 ---- ---- ---- ---- 261.20 -5.20 266.40 1765 ---- ---- ---- ---- 258.30 -5.10 263.40 1770 ---- ---- ---- ---- 255.40 -5.10 260.50 1775 ---- ---- ---- ---- 252.50 -5.10 257.60 1780 ---- ---- ---- ---- 249.70 -5.00 254.70 1785 ---- ---- ---- ---- 246.90 -5.00 251.90 1790 ---- ---- ---- ---- 244.20 -4.90 249.10 1795 ---- ---- ---- ---- 241.50 -4.80 246.30 1800 ---- ---- ---- ---- 238.80 -4.80 243.60 1805 ---- ---- ---- ---- 236.30 -4.70 241.00 1810 ---- ---- ---- ---- 233.70 -4.60 238.30 1815 ---- ---- ---- ---- 231.20 -4.60 235.80 1820 ---- ---- ---- ---- 228.70 -4.50 233.20 1825 ---- ---- ---- ---- 226.30 -4.40 230.70 1830 ---- ---- ---- ---- 223.90 -4.30 228.20 1835 ---- ---- ---- ---- 221.60 -4.20 225.80 1840 ---- ---- ---- ---- 219.30 -4.10 223.40 1845 ---- ---- ---- ---- 217.00 -4.00 221.00 1850 ---- ---- ---- ---- 214.70 -3.90 218.60 1855 ---- ---- ---- ---- 212.50 -3.80 216.30 1860 ---- ---- ---- ---- 210.40 -3.70 214.10 1865 ---- ---- ---- ---- 208.20 -3.60 211.80 1870 ---- ---- ---- ---- 206.10 -3.50 209.60 1875 ---- ---- ---- ---- 204.00 -3.40 207.40 1880 ---- ---- ---- ---- 202.00 -3.30 205.30 1885 ---- ---- ---- ---- 199.90 -3.30 203.20 1890 ---- ---- ---- ---- 197.90 -3.20 201.10 1895 ---- ---- ---- ---- 196.00 -3.00 199.00 1900 ---- ---- ---- ---- 194.00 -3.00 197.00 1905 ---- ---- ---- ---- 192.00 -2.90 194.90 1910 ---- ---- ---- ---- 190.10 -2.90 193.00 1915 ---- ---- ---- ---- 188.20 -2.80 191.00 1920 ---- ---- ---- ---- 186.30 -2.70 189.00 1925 ---- ---- ---- ---- 184.50 -2.60 187.10 1930 ---- ---- ---- ---- 182.60 -2.60 185.20 1935 ---- ---- ---- ---- 180.80 -2.50 183.30 1940 ---- ---- ---- ---- 178.90 -2.60 181.50 1945 ---- ---- ---- ---- 177.10 -2.50 179.60 1950 ---- ---- ---- ---- 175.30 -2.50 177.80 1955 ---- ---- ---- ---- 173.60 -2.40 176.00 1960 ---- ---- ---- ---- 171.80 -2.50 174.30 1965 ---- ---- ---- ---- 170.10 -2.40 172.50 1970 ---- ---- ---- ---- 168.40 -2.40 170.80 1975 ---- ---- ---- ---- 166.70 -2.40 169.10 1980 ---- ---- ---- ---- 165.00 -2.50 167.50 1985 ---- ---- ---- ---- 163.40 -2.40 165.80 1990 ---- ---- ---- ---- 161.80 -2.40 164.20 1995 ---- ---- ---- ---- 160.20 -2.40 162.60 2000 ---- ---- ---- ---- 158.60 -2.40 161.00 2005 ---- ---- ---- ---- 157.10 -2.40 159.50 2010 ---- ---- ---- ---- 155.50 -2.40 157.90 2015 ---- ---- ---- ---- 154.10 -2.30 156.40 2020 ---- ---- ---- ---- 152.60 -2.40 155.00 2025 ---- ---- ---- ---- 151.10 -2.40 153.50 2030 ---- ---- ---- ---- 149.70 -2.40 152.10 2035 ---- ---- ---- ---- 148.30 -2.40 150.70 2040 ---- ---- ---- ---- 147.00 -2.30 149.30 2045 ---- ---- ---- ---- 145.60 -2.40 148.00 2050 ---- ---- ---- ---- 144.30 -2.40 146.70 2055 ---- ---- ---- ---- 143.00 -2.30 145.30 2060 ---- ---- ---- ---- 141.70 -2.40 144.10 2065 ---- ---- ---- ---- 140.50 -2.30 142.80 2070 ---- ---- ---- ---- 139.30 -2.30 141.60 2075 ---- ---- ---- ---- 138.10 -2.20 140.30 2080 ---- ---- ---- ---- 136.90 -2.20 139.10 2085 ---- ---- ---- ---- 135.70 -2.30 138.00 2090 ---- ---- ---- ---- 134.60 -2.20 136.80 2095 ---- ---- ---- ---- 133.40 -2.30 135.70 2100 ---- ---- ---- ---- 132.30 -2.20 134.50 2105 ---- ---- ---- ---- 131.20 ---- ---- 2110 ---- ---- ---- ---- 130.20 -2.10 132.30 2115 ---- ---- ---- ---- 129.10 ---- ---- 2120 ---- ---- ---- ---- 128.10 -2.10 130.20 2125 ---- ---- ---- ---- 127.10 ---- ---- 2130 ---- ---- ---- ---- 126.00 -2.10 128.10 2135 ---- ---- ---- ---- 125.10 ---- ---- 2140 ---- ---- ---- ---- 124.10 -2.00 126.10 2145 ---- ---- ---- ---- 123.10 ---- ---- 2150 ---- ---- ---- ---- 122.20 -2.00 124.20 2160 ---- ---- ---- ---- 120.30 -2.00 122.30 2170 ---- ---- ---- ---- 118.50 -1.90 120.40 2180 ---- ---- ---- ---- 116.70 -1.90 118.60 2190 ---- ---- ---- ---- 115.00 -1.90 116.90 2200 ---- ---- ---- ---- 113.30 -1.90 115.20 2210 ---- ---- ---- ---- 111.70 ---- ---- 2220 ---- ---- ---- ---- 110.10 ---- ---- 2225 ---- ---- ---- ---- 109.40 -1.70 111.10 2230 ---- ---- ---- ---- 108.60 ---- ---- 2240 ---- ---- ---- ---- 107.10 ---- ---- 2250 ---- ---- ---- ---- 105.60 -1.70 107.30 2275 ---- ---- ---- ---- 102.10 -1.60 103.70 2300 ---- ---- ---- ---- 98.80 -1.50 100.30 2325 ---- ---- ---- ---- 95.80 -1.40 97.20 2350 ---- ---- ---- ---- 92.90 -1.30 94.20 2375 ---- ---- ---- ---- 90.20 -1.30 91.50 2400 ---- ---- ---- ---- 87.60 ---- ---- 2425 ---- ---- ---- ---- 85.20 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 968.70 -5.10 973.80 1025 ---- ---- ---- ---- 943.70 -5.10 948.80 1050 ---- ---- ---- ---- 918.70 -5.10 923.80 1075 ---- ---- ---- ---- 893.70 -5.10 898.80 1100 ---- ---- ---- ---- 868.70 -5.10 873.80 1125 ---- ---- ---- ---- 843.70 -5.10 848.80 1130 ---- ---- ---- ---- 838.70 -5.10 843.80 1140 ---- ---- ---- ---- 828.70 -5.10 833.80 1150 ---- ---- ---- ---- 818.70 -5.10 823.80 1160 ---- ---- ---- ---- 808.70 -5.10 813.80 1170 ---- ---- ---- ---- 798.70 -5.10 803.80 1175 ---- ---- ---- ---- 793.70 -5.10 798.80 1180 ---- ---- ---- ---- 788.70 -5.10 793.80 1190 ---- ---- ---- ---- 778.70 -5.10 783.80 1200 ---- ---- ---- ---- 768.70 -5.10 773.80 1210 ---- ---- ---- ---- 758.70 -5.20 763.90 1220 ---- ---- ---- ---- 748.80 -5.20 754.00 1225 ---- ---- ---- ---- 743.90 -5.20 749.10 1230 ---- ---- ---- ---- 738.90 -5.20 744.10 1235 ---- ---- ---- ---- 734.00 -5.20 739.20 1240 ---- ---- ---- ---- 729.10 -5.20 734.30 1245 ---- ---- ---- ---- 724.20 -5.20 729.40 1250 ---- ---- ---- ---- 719.30 -5.30 724.60 1255 ---- ---- ---- ---- 714.50 -5.20 719.70 1260 ---- ---- ---- ---- 709.60 -5.20 714.80 1265 ---- ---- ---- ---- 704.70 -5.30 710.00 1270 ---- ---- ---- ---- 699.90 -5.30 705.20 1275 ---- ---- ---- ---- 695.00 -5.30 700.30 1280 ---- ---- ---- ---- 690.20 -5.30 695.50 1285 ---- ---- ---- ---- 685.40 -5.30 690.70 1290 ---- ---- ---- ---- 680.60 -5.30 685.90 1295 ---- ---- ---- ---- 675.80 -5.30 681.10 1300 ---- ---- ---- ---- 671.00 -5.30 676.30 1305 ---- ---- ---- ---- 666.20 -5.30 671.50 1310 ---- ---- ---- ---- 661.50 -5.30 666.80 1315 ---- ---- ---- ---- 656.70 -5.30 662.00 1320 ---- ---- ---- ---- 652.00 -5.30 657.30 1325 ---- ---- ---- ---- 647.20 -5.30 652.50 1330 ---- ---- ---- ---- 642.50 -5.30 647.80 1335 ---- ---- ---- ---- 637.80 -5.30 643.10 1340 ---- ---- ---- ---- 633.10 -5.30 638.40 1345 ---- ---- ---- ---- 628.40 -5.30 633.70 1350 ---- ---- ---- ---- 623.70 -5.30 629.00 1355 ---- ---- ---- ---- 619.10 -5.20 624.30 1360 ---- ---- ---- ---- 614.40 -5.30 619.70 1365 ---- ---- ---- ---- 609.70 -5.30 615.00 1370 ---- ---- ---- ---- 605.10 -5.30 610.40 1375 ---- ---- ---- ---- 600.50 -5.20 605.70 1380 ---- ---- ---- ---- 595.80 -5.30 601.10 1385 ---- ---- ---- ---- 591.20 -5.30 596.50 1390 ---- ---- ---- ---- 586.60 -5.30 591.90 1395 ---- ---- ---- ---- 582.00 -5.30 587.30 1400 ---- ---- ---- ---- 577.50 -5.20 582.70 1405 ---- ---- ---- ---- 572.90 -5.20 578.10 1410 ---- ---- ---- ---- 568.30 -5.20 573.50 1415 ---- ---- ---- ---- 563.80 -5.20 569.00 1420 ---- ---- ---- ---- 559.30 -5.10 564.40 1425 ---- ---- ---- ---- 554.70 -5.20 559.90 1430 ---- ---- ---- ---- 550.20 -5.20 555.40 1435 ---- ---- ---- ---- 545.80 -5.10 550.90 1440 ---- ---- ---- ---- 541.30 -5.10 546.40 1445 ---- ---- ---- ---- 536.80 -5.20 542.00 1450 ---- ---- ---- ---- 532.40 -5.10 537.50 1455 ---- ---- ---- ---- 528.00 -5.10 533.10 1460 ---- ---- ---- ---- 523.50 -5.20 528.70 1465 ---- ---- ---- ---- 519.20 -5.10 524.30 1470 ---- ---- ---- ---- 514.80 -5.10 519.90 1475 ---- ---- ---- ---- 510.40 -5.10 515.50 1480 ---- ---- ---- ---- 506.10 -5.10 511.20 1485 ---- ---- ---- ---- 501.80 -5.10 506.90 1490 ---- ---- ---- ---- 497.50 -5.10 502.60 1495 ---- ---- ---- ---- 493.20 -5.10 498.30 1500 ---- ---- ---- ---- 488.90 -5.10 494.00 1505 ---- ---- ---- ---- 484.70 -5.10 489.80 1510 ---- ---- ---- ---- 480.50 -5.00 485.50 1515 ---- ---- ---- ---- 476.20 -5.10 481.30 1520 ---- ---- ---- ---- 472.10 -5.00 477.10 1525 ---- ---- ---- ---- 467.90 -5.10 473.00 1530 ---- ---- ---- ---- 463.70 -5.10 468.80 1535 ---- ---- ---- ---- 459.60 -5.10 464.70 1540 ---- ---- ---- ---- 455.50 -5.10 460.60 1545 ---- ---- ---- ---- 451.40 -5.10 456.50 1550 ---- ---- ---- ---- 447.40 -5.10 452.50 1555 ---- ---- ---- ---- 443.30 -5.10 448.40 1560 ---- ---- ---- ---- 439.30 -5.10 444.40 1565 ---- ---- ---- ---- 435.30 -5.10 440.40 1570 ---- ---- ---- ---- 431.30 -5.20 436.50 1575 ---- ---- ---- ---- 427.40 -5.10 432.50 1580 ---- ---- ---- ---- 423.40 -5.20 428.60 1585 ---- ---- ---- ---- 419.50 -5.20 424.70 1590 ---- ---- ---- ---- 415.60 -5.20 420.80 1595 ---- ---- ---- ---- 411.70 -5.20 416.90 1600 ---- ---- ---- ---- 407.90 -5.20 413.10 1605 ---- ---- ---- ---- 404.10 -5.20 409.30 1610 ---- ---- ---- ---- 400.30 -5.20 405.50 1615 ---- ---- ---- ---- 396.50 -5.20 401.70 1620 ---- ---- ---- ---- 392.70 -5.20 397.90 1625 ---- ---- ---- ---- 389.00 -5.20 394.20 1630 ---- ---- ---- ---- 385.30 -5.20 390.50 1635 ---- ---- ---- ---- 381.60 -5.20 386.80 1640 ---- ---- ---- ---- 377.90 -5.20 383.10 1645 ---- ---- ---- ---- 374.20 -5.30 379.50 1650 ---- ---- ---- ---- 370.60 -5.30 375.90 1655 ---- ---- ---- ---- 367.00 -5.30 372.30 1660 ---- ---- ---- ---- 363.40 -5.30 368.70 1665 ---- ---- ---- ---- 359.80 -5.30 365.10 1670 ---- ---- ---- ---- 356.30 -5.30 361.60 1675 ---- ---- ---- ---- 352.80 -5.30 358.10 1680 ---- ---- ---- ---- 349.30 -5.30 354.60 1685 ---- ---- ---- ---- 345.80 -5.30 351.10 1690 ---- ---- ---- ---- 342.40 -5.30 347.70 1695 ---- ---- ---- ---- 338.90 -5.30 344.20 1700 ---- ---- ---- ---- 335.50 -5.30 340.80 1705 ---- ---- ---- ---- 332.20 -5.30 337.50 1710 ---- ---- ---- ---- 328.80 -5.30 334.10 1715 ---- ---- ---- ---- 325.50 -5.30 330.80 1720 ---- ---- ---- ---- 322.20 -5.30 327.50 1725 ---- ---- ---- ---- 318.90 -5.30 324.20 1730 ---- ---- ---- ---- 315.70 -5.20 320.90 1735 ---- ---- ---- ---- 312.50 -5.20 317.70 1740 ---- ---- ---- ---- 309.30 -5.20 314.50 1745 ---- ---- ---- ---- 306.10 -5.20 311.30 1750 ---- ---- ---- ---- 303.00 -5.20 308.20 1755 ---- ---- ---- ---- 299.90 -5.10 305.00 1760 ---- ---- ---- ---- 296.80 -5.10 301.90 1765 ---- ---- ---- ---- 293.70 -5.20 298.90 1770 ---- ---- ---- ---- 290.70 -5.10 295.80 1775 ---- ---- ---- ---- 287.70 -5.10 292.80 1780 ---- ---- ---- ---- 284.80 -5.00 289.80 1785 ---- ---- ---- ---- 281.90 -4.90 286.80 1790 ---- ---- ---- ---- 279.00 -4.90 283.90 1795 ---- ---- ---- ---- 276.10 -4.90 281.00 1800 ---- ---- ---- ---- 273.30 -4.80 278.10 1805 ---- ---- ---- ---- 270.50 -4.80 275.30 1810 ---- ---- ---- ---- 267.70 -4.80 272.50 1815 ---- ---- ---- ---- 265.00 -4.70 269.70 1820 ---- ---- ---- ---- 262.30 -4.60 266.90 1825 ---- ---- ---- ---- 259.70 -4.50 264.20 1830 ---- ---- ---- ---- 257.00 -4.50 261.50 1835 ---- ---- ---- ---- 254.40 -4.40 258.80 1840 ---- ---- ---- ---- 251.90 -4.30 256.20 1845 ---- ---- ---- ---- 249.40 -4.20 253.60 1850 ---- ---- ---- ---- 246.90 -4.10 251.00 1855 ---- ---- ---- ---- 244.40 -4.10 248.50 1860 ---- ---- ---- ---- 242.00 -4.00 246.00 1865 ---- ---- ---- ---- 239.60 -3.90 243.50 1870 ---- ---- ---- ---- 237.30 -3.80 241.10 1875 ---- ---- ---- ---- 234.90 -3.80 238.70 1880 ---- ---- ---- ---- 232.70 -3.60 236.30 1885 ---- ---- ---- ---- 230.40 -3.60 234.00 1890 ---- ---- ---- ---- 228.20 -3.50 231.70 1895 ---- ---- ---- ---- 226.00 -3.40 229.40 1900 ---- ---- ---- ---- 223.80 -3.30 227.10 1905 ---- ---- ---- ---- 221.70 -3.20 224.90 1910 ---- ---- ---- ---- 219.60 -3.20 222.80 1915 ---- ---- ---- ---- 217.50 -3.10 220.60 1920 ---- ---- ---- ---- 215.50 -3.00 218.50 1925 ---- ---- ---- ---- 213.50 -2.90 216.40 1930 ---- ---- ---- ---- 211.50 -2.90 214.40 1935 ---- ---- ---- ---- 209.60 -2.80 212.40 1940 ---- ---- ---- ---- 207.70 -2.70 210.40 1945 ---- ---- ---- ---- 205.80 -2.70 208.50 1950 ---- ---- ---- ---- 203.90 -2.70 206.60 1955 ---- ---- ---- ---- 202.10 -2.60 204.70 1960 ---- ---- ---- ---- 200.30 -2.50 202.80 1965 ---- ---- ---- ---- 198.50 -2.50 201.00 1970 ---- ---- ---- ---- 196.80 -2.50 199.30 1975 ---- ---- ---- ---- 195.10 -2.40 197.50 1980 ---- ---- ---- ---- 193.40 -2.40 195.80 1985 ---- ---- ---- ---- 191.70 -2.40 194.10 1990 ---- ---- ---- ---- 190.10 -2.30 192.40 1995 ---- ---- ---- ---- 188.40 -2.40 190.80 2000 ---- ---- ---- ---- 186.80 -2.40 189.20 2005 ---- ---- ---- ---- 185.30 -2.30 187.60 2010 ---- ---- ---- ---- 183.70 -2.30 186.00 2015 ---- ---- ---- ---- 182.20 -2.30 184.50 2020 ---- ---- ---- ---- 180.70 -2.30 183.00 2025 ---- ---- ---- ---- 179.20 -2.30 181.50 2030 ---- ---- ---- ---- 177.70 -2.30 180.00 2035 ---- ---- ---- ---- 176.20 -2.30 178.50 2040 ---- ---- ---- ---- 174.80 -2.30 177.10 2045 ---- ---- ---- ---- 173.40 -2.30 175.70 2050 ---- ---- ---- ---- 172.00 -2.30 174.30 2055 ---- ---- ---- ---- 170.60 -2.30 172.90 2060 ---- ---- ---- ---- 169.20 -2.30 171.50 2065 ---- ---- ---- ---- 167.90 -2.30 170.20 2070 ---- ---- ---- ---- 166.50 -2.30 168.80 2075 ---- ---- ---- ---- 165.20 -2.30 167.50 2080 ---- ---- ---- ---- 163.90 -2.30 166.20 2085 ---- ---- ---- ---- 162.60 -2.30 164.90 2090 ---- ---- ---- ---- 161.30 -2.30 163.60 2095 ---- ---- ---- ---- 160.00 -2.30 162.30 2100 ---- ---- ---- ---- 158.70 -2.30 161.00 2105 ---- ---- ---- ---- 157.50 -2.30 159.80 2110 ---- ---- ---- ---- 156.30 -2.30 158.60 2115 ---- ---- ---- ---- 155.00 -2.30 157.30 2120 ---- ---- ---- ---- 153.80 -2.30 156.10 2125 ---- ---- ---- ---- 152.60 -2.30 154.90 2130 ---- ---- ---- ---- 151.50 -2.20 153.70 2135 ---- ---- ---- ---- 150.30 -2.30 152.60 2140 ---- ---- ---- ---- 149.10 -2.30 151.40 2145 ---- ---- ---- ---- 148.00 -2.30 150.30 2150 ---- ---- ---- ---- 146.80 -2.30 149.10 2155 ---- ---- ---- ---- 145.70 -2.30 148.00 2160 ---- ---- ---- ---- 144.60 -2.30 146.90 2165 ---- ---- ---- ---- 143.50 -2.30 145.80 2170 ---- ---- ---- ---- 142.40 -2.30 144.70 2175 ---- ---- ---- ---- 141.40 -2.20 143.60 2180 ---- ---- ---- ---- 140.30 -2.20 142.50 2185 ---- ---- ---- ---- 139.20 -2.30 141.50 2190 ---- ---- ---- ---- 138.20 -2.20 140.40 2195 ---- ---- ---- ---- 137.20 -2.20 139.40 2200 ---- ---- ---- ---- 136.20 -2.10 138.30 2205 ---- ---- ---- ---- 135.20 -2.10 137.30 2210 ---- ---- ---- ---- 134.20 -2.10 136.30 2215 ---- ---- ---- ---- 133.20 -2.10 135.30 2220 ---- ---- ---- ---- 132.20 -2.10 134.30 2225 ---- ---- ---- ---- 131.20 -2.20 133.40 2230 ---- ---- ---- ---- 130.30 -2.10 132.40 2235 ---- ---- ---- ---- 129.30 -2.10 131.40 2240 ---- ---- ---- ---- 128.40 -2.10 130.50 2245 ---- ---- ---- ---- 127.50 -2.00 129.50 2250 ---- ---- ---- ---- 126.50 -2.10 128.60 2255 ---- ---- ---- ---- 125.60 -2.10 127.70 2260 ---- ---- ---- ---- 124.70 -2.10 126.80 2265 ---- ---- ---- ---- 123.90 -2.00 125.90 2270 ---- ---- ---- ---- 123.00 -2.00 125.00 2275 ---- ---- ---- ---- 122.10 -2.00 124.10 2280 ---- ---- ---- ---- 121.20 -2.00 123.20 2285 ---- ---- ---- ---- 120.40 -2.00 122.40 2290 ---- ---- ---- ---- 119.60 -1.90 121.50 2295 ---- ---- ---- ---- 118.70 -2.00 120.70 2300 ---- ---- ---- ---- 117.90 -1.90 119.80 2305 ---- ---- ---- ---- 117.10 -1.90 119.00 2310 ---- ---- ---- ---- 116.30 -1.90 118.20 2315 ---- ---- ---- ---- 115.50 -1.90 117.40 2320 ---- ---- ---- ---- 114.70 -1.90 116.60 2325 ---- ---- ---- ---- 113.90 -1.90 115.80 2330 ---- ---- ---- ---- 113.10 -1.90 115.00 2335 ---- ---- ---- ---- 112.40 -1.80 114.20 2340 ---- ---- ---- ---- 111.60 -1.80 113.40 2345 ---- ---- ---- ---- 110.90 -1.80 112.70 2350 ---- ---- ---- ---- 110.10 -1.80 111.90 2355 ---- ---- ---- ---- 109.40 -1.80 111.20 2360 ---- ---- ---- ---- 108.70 -1.70 110.40 2365 ---- ---- ---- ---- 107.90 -1.80 109.70 2370 ---- ---- ---- ---- 107.20 -1.80 109.00 2375 ---- ---- ---- ---- 106.50 -1.70 108.20 2380 ---- ---- ---- ---- 105.80 -1.70 107.50 2390 ---- ---- ---- ---- 104.40 -1.70 106.10 2400 ---- ---- ---- ---- 103.10 -1.60 104.70 2410 ---- ---- ---- ---- 101.80 -1.60 103.40 2420 ---- ---- ---- ---- 100.50 -1.60 102.10 2425 ---- ---- ---- ---- 99.90 -1.50 101.40 2430 ---- ---- ---- ---- 99.20 -1.60 100.80 2440 ---- ---- ---- ---- 98.00 -1.50 99.50 2450 ---- ---- ---- ---- 96.80 -1.50 98.30 2460 ---- ---- ---- ---- 95.60 -1.50 97.10 2470 ---- ---- ---- ---- 94.50 -1.40 95.90 2475 ---- ---- ---- ---- 93.90 -1.40 95.30 2500 ---- ---- ---- ---- 91.10 -1.40 92.50 2525 ---- ---- ---- ---- 88.50 -1.30 89.80 2550 ---- ---- ---- ---- 86.00 -1.30 87.30 2575 ---- ---- ---- ---- 83.70 -1.10 84.80 2600 ---- ---- ---- ---- 81.50 -1.10 82.60 2625 ---- ---- ---- ---- 79.30 -1.10 80.40 2650 ---- ---- ---- ---- 77.30 -1.00 78.30 950 ---- ---- ---- ---- 1018.70 -5.10 1023.80 975 ---- ---- ---- ---- 993.70 -5.10 998.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 964.90 -5.10 970.00 1050 ---- ---- ---- ---- 939.90 -5.10 945.00 1075 ---- ---- ---- ---- 914.90 -5.10 920.00 1100 ---- ---- ---- ---- 889.90 -5.10 895.00 1125 ---- ---- ---- ---- 864.90 -5.10 870.00 1150 ---- ---- ---- ---- 840.00 -5.10 845.10 1175 ---- ---- ---- ---- 815.30 -5.10 820.40 1200 ---- ---- ---- ---- 790.90 -5.00 795.90 1220 ---- ---- ---- ---- 771.50 -5.10 776.60 1225 ---- ---- ---- ---- 766.70 -5.10 771.80 1230 ---- ---- ---- ---- 761.90 -5.10 767.00 1240 ---- ---- ---- ---- 752.40 -5.00 757.40 1250 ---- ---- ---- ---- 742.80 -5.10 747.90 1260 ---- ---- ---- ---- 733.40 -5.00 738.40 1270 ---- ---- ---- ---- 723.90 -5.00 728.90 1275 ---- ---- ---- ---- 719.20 -5.00 724.20 1280 ---- ---- ---- ---- 714.50 -5.00 719.50 1290 ---- ---- ---- ---- 705.10 -5.00 710.10 1300 ---- ---- ---- ---- 695.80 -5.00 700.80 1310 ---- ---- ---- ---- 686.50 -5.00 691.50 1315 ---- ---- ---- ---- 681.90 -5.00 686.90 1320 ---- ---- ---- ---- 677.20 -5.00 682.20 1325 ---- ---- ---- ---- 672.60 -5.00 677.60 1330 ---- ---- ---- ---- 668.00 -5.00 673.00 1335 ---- ---- ---- ---- 663.40 -5.00 668.40 1340 ---- ---- ---- ---- 658.80 -5.00 663.80 1345 ---- ---- ---- ---- 654.30 -4.90 659.20 1350 ---- ---- ---- ---- 649.70 -5.00 654.70 1355 ---- ---- ---- ---- 645.10 -5.00 650.10 1360 ---- ---- ---- ---- 640.60 -5.00 645.60 1365 ---- ---- ---- ---- 636.00 -5.00 641.00 1370 ---- ---- ---- ---- 631.50 -5.00 636.50 1375 ---- ---- ---- ---- 627.00 -4.90 631.90 1380 ---- ---- ---- ---- 622.50 -4.90 627.40 1385 ---- ---- ---- ---- 618.00 -4.90 622.90 1390 ---- ---- ---- ---- 613.50 -4.90 618.40 1395 ---- ---- ---- ---- 609.00 -4.90 613.90 1400 ---- ---- ---- ---- 604.50 -5.00 609.50 1405 ---- ---- ---- ---- 600.10 -4.90 605.00 1410 ---- ---- ---- ---- 595.60 -4.90 600.50 1415 ---- ---- ---- ---- 591.20 -4.90 596.10 1420 ---- ---- ---- ---- 586.70 -4.90 591.60 1425 ---- ---- ---- ---- 582.30 -4.90 587.20 1430 ---- ---- ---- ---- 577.90 -4.90 582.80 1435 ---- ---- ---- ---- 573.50 -4.90 578.40 1440 ---- ---- ---- ---- 569.10 -4.90 574.00 1445 ---- ---- ---- ---- 564.70 -4.90 569.60 1450 ---- ---- ---- ---- 560.40 -4.80 565.20 1455 ---- ---- ---- ---- 556.00 -4.90 560.90 1460 ---- ---- ---- ---- 551.70 -4.80 556.50 1465 ---- ---- ---- ---- 547.30 -4.90 552.20 1470 ---- ---- ---- ---- 543.00 -4.90 547.90 1475 ---- ---- ---- ---- 538.70 -4.90 543.60 1480 ---- ---- ---- ---- 534.40 -4.90 539.30 1485 ---- ---- ---- ---- 530.20 -4.90 535.10 1490 ---- ---- ---- ---- 525.90 -4.90 530.80 1495 ---- ---- ---- ---- 521.70 -4.90 526.60 1500 ---- ---- ---- ---- 517.50 -4.80 522.30 1505 ---- ---- ---- ---- 513.20 -4.90 518.10 1510 ---- ---- ---- ---- 509.10 -4.90 514.00 1515 ---- ---- ---- ---- 504.90 -4.90 509.80 1520 ---- ---- ---- ---- 500.70 -4.90 505.60 1525 ---- ---- ---- ---- 496.60 -4.90 501.50 1530 ---- ---- ---- ---- 492.50 -4.90 497.40 1535 ---- ---- ---- ---- 488.40 -4.90 493.30 1540 ---- ---- ---- ---- 484.30 -4.90 489.20 1545 ---- ---- ---- ---- 480.20 -5.00 485.20 1550 ---- ---- ---- ---- 476.20 -5.00 481.20 1555 ---- ---- ---- ---- 472.20 -4.90 477.10 1560 ---- ---- ---- ---- 468.10 -5.00 473.10 1565 ---- ---- ---- ---- 464.20 -5.00 469.20 1570 ---- ---- ---- ---- 460.20 -5.00 465.20 1575 ---- ---- ---- ---- 456.30 -5.00 461.30 1580 ---- ---- ---- ---- 452.30 -5.10 457.40 1585 ---- ---- ---- ---- 448.40 -5.10 453.50 1590 ---- ---- ---- ---- 444.60 -5.00 449.60 1595 ---- ---- ---- ---- 440.70 -5.10 445.80 1600 ---- ---- ---- ---- 436.90 -5.10 442.00 1605 ---- ---- ---- ---- 433.10 -5.10 438.20 1610 ---- ---- ---- ---- 429.30 -5.10 434.40 1615 ---- ---- ---- ---- 425.50 -5.20 430.70 1620 ---- ---- ---- ---- 421.80 -5.20 427.00 1625 ---- ---- ---- ---- 418.10 -5.20 423.30 1630 ---- ---- ---- ---- 414.40 -5.20 419.60 1635 ---- ---- ---- ---- 410.80 -5.20 416.00 1640 ---- ---- ---- ---- 407.20 -5.10 412.30 1645 ---- ---- ---- ---- 403.60 -5.20 408.80 1650 ---- ---- ---- ---- 400.00 -5.20 405.20 1655 ---- ---- ---- ---- 396.40 -5.30 401.70 1660 ---- ---- ---- ---- 392.90 -5.30 398.20 1665 ---- ---- ---- ---- 389.40 -5.30 394.70 1670 ---- ---- ---- ---- 386.00 -5.20 391.20 1675 ---- ---- ---- ---- 382.60 -5.20 387.80 1680 ---- ---- ---- ---- 379.20 -5.20 384.40 1685 ---- ---- ---- ---- 375.80 -5.30 381.10 1690 ---- ---- ---- ---- 372.50 -5.20 377.70 1695 ---- ---- ---- ---- 369.20 -5.20 374.40 1700 ---- ---- ---- ---- 365.90 -5.20 371.10 1705 ---- ---- ---- ---- 362.70 -5.20 367.90 1710 ---- ---- ---- ---- 359.50 -5.20 364.70 1715 ---- ---- ---- ---- 356.30 -5.20 361.50 1720 ---- ---- ---- ---- 353.20 -5.20 358.40 1725 ---- ---- ---- ---- 350.10 -5.10 355.20 1730 ---- ---- ---- ---- 347.00 -5.20 352.20 1735 ---- ---- ---- ---- 344.00 -5.10 349.10 1740 ---- ---- ---- ---- 341.00 -5.10 346.10 1745 ---- ---- ---- ---- 338.00 -5.10 343.10 1750 ---- ---- ---- ---- 335.00 -5.10 340.10 1755 ---- ---- ---- ---- 332.10 -5.00 337.10 1760 ---- ---- ---- ---- 329.20 -5.00 334.20 1765 ---- ---- ---- ---- 326.40 -5.00 331.40 1770 ---- ---- ---- ---- 323.60 -4.90 328.50 1775 ---- ---- ---- ---- 320.80 -4.90 325.70 1780 ---- ---- ---- ---- 318.00 -4.90 322.90 1785 ---- ---- ---- ---- 315.30 -4.80 320.10 1790 ---- ---- ---- ---- 312.60 -4.80 317.40 1795 ---- ---- ---- ---- 310.00 -4.70 314.70 1800 ---- ---- ---- ---- 307.30 -4.70 312.00 1805 ---- ---- ---- ---- 304.70 -4.70 309.40 1810 ---- ---- ---- ---- 302.20 -4.60 306.80 1815 ---- ---- ---- ---- 299.60 -4.60 304.20 1820 ---- ---- ---- ---- 297.10 -4.50 301.60 1825 ---- ---- ---- ---- 294.60 -4.50 299.10 1830 ---- ---- ---- ---- 292.20 -4.40 296.60 1835 ---- ---- ---- ---- 289.80 -4.30 294.10 1840 ---- ---- ---- ---- 287.40 -4.20 291.60 1845 ---- ---- ---- ---- 285.00 -4.20 289.20 1850 ---- ---- ---- ---- 282.70 -4.10 286.80 1855 ---- ---- ---- ---- 280.40 -4.00 284.40 1860 ---- ---- ---- ---- 278.10 -4.00 282.10 1865 ---- ---- ---- ---- 275.90 -3.90 279.80 1870 ---- ---- ---- ---- 273.70 -3.80 277.50 1875 ---- ---- ---- ---- 271.50 -3.70 275.20 1880 ---- ---- ---- ---- 269.30 -3.70 273.00 1885 ---- ---- ---- ---- 267.20 -3.60 270.80 1890 ---- ---- ---- ---- 265.10 -3.50 268.60 1895 ---- ---- ---- ---- 263.00 -3.40 266.40 1900 ---- ---- ---- ---- 260.90 -3.40 264.30 1905 ---- ---- ---- ---- 258.90 -3.30 262.20 1910 ---- ---- ---- ---- 256.90 -3.20 260.10 1915 ---- ---- ---- ---- 254.90 -3.10 258.00 1920 ---- ---- ---- ---- 252.90 -3.10 256.00 1925 ---- ---- ---- ---- 251.00 -3.00 254.00 1930 ---- ---- ---- ---- 249.00 -3.00 252.00 1935 ---- ---- ---- ---- 247.10 -2.90 250.00 1940 ---- ---- ---- ---- 245.30 -2.80 248.10 1945 ---- ---- ---- ---- 243.40 -2.70 246.10 1950 ---- ---- ---- ---- 241.60 -2.60 244.20 1955 ---- ---- ---- ---- 239.70 -2.70 242.40 1960 ---- ---- ---- ---- 237.90 -2.60 240.50 1965 ---- ---- ---- ---- 236.10 -2.60 238.70 1970 ---- ---- ---- ---- 234.40 -2.40 236.80 1975 ---- ---- ---- ---- 232.60 -2.50 235.10 1980 ---- ---- ---- ---- 230.90 -2.40 233.30 1985 ---- ---- ---- ---- 229.10 -2.40 231.50 1990 ---- ---- ---- ---- 227.40 -2.40 229.80 1995 ---- ---- ---- ---- 225.80 -2.30 228.10 2000 ---- ---- ---- ---- 224.10 -2.30 226.40 2005 ---- ---- ---- ---- 222.40 -2.30 224.70 2010 ---- ---- ---- ---- 220.80 -2.30 223.10 2015 ---- ---- ---- ---- 219.20 -2.20 221.40 2020 ---- ---- ---- ---- 217.60 -2.20 219.80 2025 ---- ---- ---- ---- 216.00 -2.20 218.20 2030 ---- ---- ---- ---- 214.40 -2.30 216.70 2035 ---- ---- ---- ---- 212.90 -2.20 215.10 2040 ---- ---- ---- ---- 211.30 -2.30 213.60 2045 ---- ---- ---- ---- 209.80 -2.30 212.10 2050 ---- ---- ---- ---- 208.30 -2.30 210.60 2055 ---- ---- ---- ---- 206.80 -2.30 209.10 2060 ---- ---- ---- ---- 205.40 -2.20 207.60 2065 ---- ---- ---- ---- 203.90 -2.30 206.20 2070 ---- ---- ---- ---- 202.50 -2.20 204.70 2075 ---- ---- ---- ---- 201.10 -2.20 203.30 2080 ---- ---- ---- ---- 199.70 -2.20 201.90 2085 ---- ---- ---- ---- 198.30 -2.20 200.50 2090 ---- ---- ---- ---- 196.90 -2.30 199.20 2095 ---- ---- ---- ---- 195.60 -2.20 197.80 2100 ---- ---- ---- ---- 194.30 -2.20 196.50 2105 ---- ---- ---- ---- 192.90 -2.30 195.20 2110 ---- ---- ---- ---- 191.60 -2.30 193.90 2115 ---- ---- ---- ---- 190.40 -2.20 192.60 2120 ---- ---- ---- ---- 189.10 -2.20 191.30 2125 ---- ---- ---- ---- 187.80 -2.30 190.10 2130 ---- ---- ---- ---- 186.60 -2.20 188.80 2135 ---- ---- ---- ---- 185.40 -2.20 187.60 2140 ---- ---- ---- ---- 184.20 -2.20 186.40 2145 ---- ---- ---- ---- 183.00 -2.20 185.20 2150 ---- ---- ---- ---- 181.80 -2.20 184.00 2155 ---- ---- ---- ---- 180.60 -2.20 182.80 2160 ---- ---- ---- ---- 179.50 -2.20 181.70 2165 ---- ---- ---- ---- 178.40 -2.10 180.50 2170 ---- ---- ---- ---- 177.20 -2.20 179.40 2175 ---- ---- ---- ---- 176.10 -2.20 178.30 2180 ---- ---- ---- ---- 175.00 -2.20 177.20 2185 ---- ---- ---- ---- 173.90 -2.20 176.10 2190 ---- ---- ---- ---- 172.90 -2.10 175.00 2195 ---- ---- ---- ---- 171.80 -2.10 173.90 2200 ---- ---- ---- ---- 170.80 -2.10 172.90 2205 ---- ---- ---- ---- 169.70 -2.10 171.80 2210 ---- ---- ---- ---- 168.70 -2.10 170.80 2215 ---- ---- ---- ---- 167.70 -2.10 169.80 2220 ---- ---- ---- ---- 166.70 -2.00 168.70 2225 ---- ---- ---- ---- 165.70 -2.10 167.80 2230 ---- ---- ---- ---- 164.80 -2.00 166.80 2235 ---- ---- ---- ---- 163.80 -2.00 165.80 2240 ---- ---- ---- ---- 162.80 -2.00 164.80 2245 ---- ---- ---- ---- 161.90 -2.00 163.90 2250 ---- ---- ---- ---- 161.00 -1.90 162.90 2255 ---- ---- ---- ---- 160.00 -2.00 162.00 2260 ---- ---- ---- ---- 159.10 -2.00 161.10 2265 ---- ---- ---- ---- 158.20 -2.00 160.20 2270 ---- ---- ---- ---- 157.40 -1.90 159.30 2275 ---- ---- ---- ---- 156.50 -1.90 158.40 2280 ---- ---- ---- ---- 155.60 -1.90 157.50 2285 ---- ---- ---- ---- 154.70 -1.90 156.60 2290 ---- ---- ---- ---- 153.90 -1.80 155.70 2295 ---- ---- ---- ---- 153.10 -1.80 154.90 2300 ---- ---- ---- ---- 152.20 -1.80 154.00 2305 ---- ---- ---- ---- 151.40 -1.80 153.20 2310 ---- ---- ---- ---- 150.60 -1.80 152.40 2315 ---- ---- ---- ---- 149.80 -1.80 151.60 2320 ---- ---- ---- ---- 149.00 -1.80 150.80 2325 ---- ---- ---- ---- 148.20 -1.80 150.00 2330 ---- ---- ---- ---- 147.40 -1.80 149.20 2335 ---- ---- ---- ---- 146.60 -1.80 148.40 2340 ---- ---- ---- ---- 145.90 -1.70 147.60 2345 ---- ---- ---- ---- 145.10 -1.70 146.80 2350 ---- ---- ---- ---- 144.40 -1.70 146.10 2355 ---- ---- ---- ---- 143.60 -1.70 145.30 2360 ---- ---- ---- ---- 142.90 -1.70 144.60 2365 ---- ---- ---- ---- 142.20 -1.60 143.80 2370 ---- ---- ---- ---- 141.50 -1.60 143.10 2375 ---- ---- ---- ---- 140.70 -1.70 142.40 2380 ---- ---- ---- ---- 140.00 -1.70 141.70 2390 ---- ---- ---- ---- 138.70 -1.50 140.20 2400 ---- ---- ---- ---- 137.30 -1.60 138.90 2410 ---- ---- ---- ---- 136.00 -1.50 137.50 2420 ---- ---- ---- ---- 134.70 -1.50 136.20 2425 ---- ---- ---- ---- 134.00 -1.50 135.50 2430 ---- ---- ---- ---- 133.40 -1.50 134.90 2440 ---- ---- ---- ---- 132.10 -1.50 133.60 2450 ---- ---- ---- ---- 130.90 -1.50 132.40 2460 ---- ---- ---- ---- 129.70 -1.40 131.10 2470 ---- ---- ---- ---- 128.50 -1.40 129.90 2475 ---- ---- ---- ---- 128.00 -1.30 129.30 2480 ---- ---- ---- ---- 127.40 -1.40 128.80 2500 ---- ---- ---- ---- 125.10 -1.40 126.50 2525 ---- ---- ---- ---- 122.50 -1.30 123.80 2550 ---- ---- ---- ---- 119.90 -1.30 121.20 2575 ---- ---- ---- ---- 117.50 -1.20 118.70 2600 ---- ---- ---- ---- 115.20 -1.20 116.40 2625 ---- ---- ---- ---- 113.10 -1.00 114.10 2650 ---- ---- ---- ---- 111.00 -1.00 112.00 2675 ---- ---- ---- ---- 109.00 -1.00 110.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 936.40 -5.10 941.50 1100 ---- ---- ---- ---- 911.50 -5.10 916.60 1125 ---- ---- ---- ---- 886.80 -5.10 891.90 1150 ---- ---- ---- ---- 862.50 -5.00 867.50 1175 ---- ---- ---- ---- 838.40 -5.10 843.50 1200 ---- ---- ---- ---- 814.60 -5.00 819.60 1225 ---- ---- ---- ---- 791.00 -5.10 796.10 1250 ---- ---- ---- ---- 767.70 -5.10 772.80 1270 ---- ---- ---- ---- 749.20 -5.10 754.30 1275 ---- ---- ---- ---- 744.60 -5.10 749.70 1280 ---- ---- ---- ---- 740.00 -5.10 745.10 1290 ---- ---- ---- ---- 730.90 -5.10 736.00 1300 ---- ---- ---- ---- 721.80 -5.10 726.90 1310 ---- ---- ---- ---- 712.70 -5.10 717.80 1320 ---- ---- ---- ---- 703.70 -5.10 708.80 1325 ---- ---- ---- ---- 699.20 -5.10 704.30 1330 ---- ---- ---- ---- 694.70 -5.10 699.80 1340 ---- ---- ---- ---- 685.80 -5.00 690.80 1350 ---- ---- ---- ---- 676.80 -5.10 681.90 1360 ---- ---- ---- ---- 667.90 -5.10 673.00 1370 ---- ---- ---- ---- 659.10 -5.00 664.10 1375 ---- ---- ---- ---- 654.70 -5.00 659.70 1380 ---- ---- ---- ---- 650.30 -5.00 655.30 1385 ---- ---- ---- ---- 645.90 -5.00 650.90 1390 ---- ---- ---- ---- 641.50 -5.00 646.50 1395 ---- ---- ---- ---- 637.10 -5.10 642.20 1400 ---- ---- ---- ---- 632.80 -5.00 637.80 1405 ---- ---- ---- ---- 628.40 -5.00 633.40 1410 ---- ---- ---- ---- 624.10 -5.00 629.10 1415 ---- ---- ---- ---- 619.70 -5.10 624.80 1420 ---- ---- ---- ---- 615.40 -5.00 620.40 1425 ---- ---- ---- ---- 611.10 -5.00 616.10 1430 ---- ---- ---- ---- 606.80 -5.00 611.80 1435 ---- ---- ---- ---- 602.50 -5.00 607.50 1440 ---- ---- ---- ---- 598.20 -5.00 603.20 1445 ---- ---- ---- ---- 593.90 -5.00 598.90 1450 ---- ---- ---- ---- 589.60 -5.00 594.60 1455 ---- ---- ---- ---- 585.40 -5.00 590.40 1460 ---- ---- ---- ---- 581.10 -5.00 586.10 1465 ---- ---- ---- ---- 576.90 -5.00 581.90 1470 ---- ---- ---- ---- 572.70 -5.00 577.70 1475 ---- ---- ---- ---- 568.50 -5.00 573.50 1480 ---- ---- ---- ---- 564.30 -5.00 569.30 1485 ---- ---- ---- ---- 560.10 -5.00 565.10 1490 ---- ---- ---- ---- 555.90 -5.00 560.90 1495 ---- ---- ---- ---- 551.80 -4.90 556.70 1500 ---- ---- ---- ---- 547.60 -5.00 552.60 1505 ---- ---- ---- ---- 543.50 -5.00 548.50 1510 ---- ---- ---- ---- 539.40 -5.00 544.40 1515 ---- ---- ---- ---- 535.30 -4.90 540.20 1520 ---- ---- ---- ---- 531.20 -5.00 536.20 1525 ---- ---- ---- ---- 527.20 -4.90 532.10 1530 ---- ---- ---- ---- 523.10 -4.90 528.00 1535 ---- ---- ---- ---- 519.10 -4.90 524.00 1540 ---- ---- ---- ---- 515.10 -4.90 520.00 1545 ---- ---- ---- ---- 511.10 -4.90 516.00 1550 ---- ---- ---- ---- 507.10 -4.90 512.00 1555 ---- ---- ---- ---- 503.20 -4.80 508.00 1560 ---- ---- ---- ---- 499.20 -4.80 504.00 1565 ---- ---- ---- ---- 495.30 -4.80 500.10 1570 ---- ---- ---- ---- 491.40 -4.80 496.20 1575 ---- ---- ---- ---- 487.50 -4.80 492.30 1580 ---- ---- ---- ---- 483.70 -4.70 488.40 1585 ---- ---- ---- ---- 479.80 -4.80 484.60 1590 ---- ---- ---- ---- 476.00 -4.70 480.70 1595 ---- ---- ---- ---- 472.20 -4.70 476.90 1600 ---- ---- ---- ---- 468.40 -4.70 473.10 1605 ---- ---- ---- ---- 464.70 -4.60 469.30 1610 ---- ---- ---- ---- 460.90 -4.70 465.60 1615 ---- ---- ---- ---- 457.20 -4.60 461.80 1620 ---- ---- ---- ---- 453.50 -4.60 458.10 1625 ---- ---- ---- ---- 449.90 -4.60 454.50 1630 ---- ---- ---- ---- 446.20 -4.60 450.80 1635 ---- ---- ---- ---- 442.60 -4.60 447.20 1640 ---- ---- ---- ---- 439.00 -4.50 443.50 1645 ---- ---- ---- ---- 435.50 -4.50 440.00 1650 ---- ---- ---- ---- 431.90 -4.50 436.40 1655 ---- ---- ---- ---- 428.40 -4.50 432.90 1660 ---- ---- ---- ---- 424.90 -4.50 429.40 1665 ---- ---- ---- ---- 421.40 -4.50 425.90 1670 ---- ---- ---- ---- 418.00 -4.40 422.40 1675 ---- ---- ---- ---- 414.60 -4.40 419.00 1680 ---- ---- ---- ---- 411.20 -4.40 415.60 1685 ---- ---- ---- ---- 407.80 -4.40 412.20 1690 ---- ---- ---- ---- 404.50 -4.40 408.90 1695 ---- ---- ---- ---- 401.20 -4.40 405.60 1700 ---- ---- ---- ---- 397.90 -4.40 402.30 1705 ---- ---- ---- ---- 394.70 -4.30 399.00 1710 ---- ---- ---- ---- 391.40 -4.40 395.80 1715 ---- ---- ---- ---- 388.20 -4.40 392.60 1720 ---- ---- ---- ---- 385.10 -4.40 389.50 1725 ---- ---- ---- ---- 382.00 -4.40 386.40 1730 ---- ---- ---- ---- 378.90 -4.40 383.30 1735 ---- ---- ---- ---- 375.80 -4.40 380.20 1740 ---- ---- ---- ---- 372.70 -4.50 377.20 1745 ---- ---- ---- ---- 369.70 -4.40 374.10 1750 ---- ---- ---- ---- 366.70 -4.50 371.20 1755 ---- ---- ---- ---- 363.80 -4.40 368.20 1760 ---- ---- ---- ---- 360.90 -4.40 365.30 1765 ---- ---- ---- ---- 358.00 -4.40 362.40 1770 ---- ---- ---- ---- 355.10 -4.50 359.60 1775 ---- ---- ---- ---- 352.30 -4.40 356.70 1780 ---- ---- ---- ---- 349.50 -4.40 353.90 1785 ---- ---- ---- ---- 346.70 -4.50 351.20 1790 ---- ---- ---- ---- 344.00 -4.40 348.40 1795 ---- ---- ---- ---- 341.20 -4.50 345.70 1800 ---- ---- ---- ---- 338.60 -4.40 343.00 1805 ---- ---- ---- ---- 335.90 -4.50 340.40 1810 ---- ---- ---- ---- 333.30 -4.40 337.70 1815 ---- ---- ---- ---- 330.70 -4.40 335.10 1820 ---- ---- ---- ---- 328.10 -4.40 332.50 1825 ---- ---- ---- ---- 325.60 -4.40 330.00 1830 ---- ---- ---- ---- 323.10 -4.40 327.50 1835 ---- ---- ---- ---- 320.60 -4.40 325.00 1840 ---- ---- ---- ---- 318.10 -4.40 322.50 1845 ---- ---- ---- ---- 315.70 -4.30 320.00 1850 ---- ---- ---- ---- 313.30 -4.30 317.60 1855 ---- ---- ---- ---- 310.90 -4.30 315.20 1860 ---- ---- ---- ---- 308.60 -4.20 312.80 1865 ---- ---- ---- ---- 306.30 -4.10 310.40 1870 ---- ---- ---- ---- 304.00 -4.10 308.10 1875 ---- ---- ---- ---- 301.80 -4.00 305.80 1880 ---- ---- ---- ---- 299.50 -4.00 303.50 1885 ---- ---- ---- ---- 297.30 -3.90 301.20 1890 ---- ---- ---- ---- 295.20 -3.80 299.00 1895 ---- ---- ---- ---- 293.00 -3.80 296.80 1900 ---- ---- ---- ---- 290.90 -3.70 294.60 1905 ---- ---- ---- ---- 288.80 -3.60 292.40 1910 ---- ---- ---- ---- 286.70 -3.60 290.30 1915 ---- ---- ---- ---- 284.70 -3.40 288.10 1920 ---- ---- ---- ---- 282.70 -3.30 286.00 1925 ---- ---- ---- ---- 280.70 -3.20 283.90 1930 ---- ---- ---- ---- 278.70 -3.20 281.90 1935 ---- ---- ---- ---- 276.70 -3.20 279.90 1940 ---- ---- ---- ---- 274.80 -3.00 277.80 1945 ---- ---- ---- ---- 272.90 -3.00 275.90 1950 ---- ---- ---- ---- 271.00 -2.90 273.90 1955 ---- ---- ---- ---- 269.20 -2.80 272.00 1960 ---- ---- ---- ---- 267.30 -2.70 270.00 1965 ---- ---- ---- ---- 265.50 -2.60 268.10 1970 ---- ---- ---- ---- 263.70 -2.60 266.30 1975 ---- ---- ---- ---- 261.90 -2.50 264.40 1980 ---- ---- ---- ---- 260.20 -2.40 262.60 1985 ---- ---- ---- ---- 258.40 -2.40 260.80 1990 ---- ---- ---- ---- 256.70 -2.30 259.00 1995 ---- ---- ---- ---- 255.00 -2.30 257.30 2000 ---- ---- ---- ---- 253.30 -2.30 255.60 2005 ---- ---- ---- ---- 251.70 -2.20 253.90 2010 ---- ---- ---- ---- 250.00 -2.20 252.20 2015 ---- ---- ---- ---- 248.40 -2.10 250.50 2020 ---- ---- ---- ---- 246.80 -2.10 248.90 2025 ---- ---- ---- ---- 245.20 -2.10 247.30 2030 ---- ---- ---- ---- 243.70 -2.00 245.70 2035 ---- ---- ---- ---- 242.10 -2.00 244.10 2040 ---- ---- ---- ---- 240.60 -1.90 242.50 2045 ---- ---- ---- ---- 239.10 -1.90 241.00 2050 ---- ---- ---- ---- 237.60 -1.90 239.50 2055 ---- ---- ---- ---- 236.10 -1.90 238.00 2060 ---- ---- ---- ---- 234.60 -1.90 236.50 2065 ---- ---- ---- ---- 233.20 -1.90 235.10 2070 ---- ---- ---- ---- 231.80 -1.90 233.70 2075 ---- ---- ---- ---- 230.30 -1.90 232.20 2080 ---- ---- ---- ---- 229.00 -1.80 230.80 2085 ---- ---- ---- ---- 227.60 -1.90 229.50 2090 ---- ---- ---- ---- 226.20 -1.90 228.10 2095 ---- ---- ---- ---- 224.90 -1.90 226.80 2100 ---- ---- ---- ---- 223.50 -2.00 225.50 2105 ---- ---- ---- ---- 222.20 -2.00 224.20 2110 ---- ---- ---- ---- 220.90 -2.00 222.90 2115 ---- ---- ---- ---- 219.70 -1.90 221.60 2120 ---- ---- ---- ---- 218.40 -1.90 220.30 2125 ---- ---- ---- ---- 217.10 -2.00 219.10 2130 ---- ---- ---- ---- 215.90 -2.00 217.90 2135 ---- ---- ---- ---- 214.70 -2.00 216.70 2140 ---- ---- ---- ---- 213.50 -2.00 215.50 2145 ---- ---- ---- ---- 212.30 -2.00 214.30 2150 ---- ---- ---- ---- 211.10 -2.10 213.20 2155 ---- ---- ---- ---- 210.00 -2.00 212.00 2160 ---- ---- ---- ---- 208.80 -2.10 210.90 2165 ---- ---- ---- ---- 207.70 -2.10 209.80 2170 ---- ---- ---- ---- 206.60 -2.10 208.70 2175 ---- ---- ---- ---- 205.50 -2.10 207.60 2180 ---- ---- ---- ---- 204.40 -2.10 206.50 2185 ---- ---- ---- ---- 203.40 -2.00 205.40 2190 ---- ---- ---- ---- 202.30 -2.10 204.40 2195 ---- ---- ---- ---- 201.30 -2.00 203.30 2200 ---- ---- ---- ---- 200.20 -2.10 202.30 2205 ---- ---- ---- ---- 199.20 -2.10 201.30 2210 ---- ---- ---- ---- 198.20 -2.10 200.30 2215 ---- ---- ---- ---- 197.20 -2.10 199.30 2220 ---- ---- ---- ---- 196.20 -2.20 198.40 2225 ---- ---- ---- ---- 195.30 -2.10 197.40 2230 ---- ---- ---- ---- 194.30 -2.10 196.40 2235 ---- ---- ---- ---- 193.40 -2.10 195.50 2240 ---- ---- ---- ---- 192.50 -2.10 194.60 2245 ---- ---- ---- ---- 191.60 -2.10 193.70 2250 ---- ---- ---- ---- 190.70 -2.10 192.80 2255 ---- ---- ---- ---- 189.80 -2.10 191.90 2260 ---- ---- ---- ---- 188.90 -2.10 191.00 2265 ---- ---- ---- ---- 188.00 -2.10 190.10 2270 ---- ---- ---- ---- 187.20 -2.10 189.30 2275 ---- ---- ---- ---- 186.30 -2.10 188.40 2280 ---- ---- ---- ---- 185.50 -2.10 187.60 2285 ---- ---- ---- ---- 184.70 -2.10 186.80 2290 ---- ---- ---- ---- 183.90 -2.10 186.00 2295 ---- ---- ---- ---- 183.10 -2.10 185.20 2300 ---- ---- ---- ---- 182.30 -2.10 184.40 2305 ---- ---- ---- ---- 181.50 -2.10 183.60 2310 ---- ---- ---- ---- 180.70 -2.10 182.80 2315 ---- ---- ---- ---- 180.00 -2.10 182.10 2320 ---- ---- ---- ---- 179.20 -2.10 181.30 2325 ---- ---- ---- ---- 178.50 -2.10 180.60 2330 ---- ---- ---- ---- 177.80 -2.00 179.80 2335 ---- ---- ---- ---- 177.00 -2.10 179.10 2340 ---- ---- ---- ---- 176.30 -2.10 178.40 2345 ---- ---- ---- ---- 175.60 -2.10 177.70 2350 ---- ---- ---- ---- 174.90 -2.10 177.00 2355 ---- ---- ---- ---- 174.30 -2.00 176.30 2360 ---- ---- ---- ---- 173.60 -2.00 175.60 2365 ---- ---- ---- ---- 172.90 -2.10 175.00 2370 ---- ---- ---- ---- 172.30 -2.00 174.30 2375 ---- ---- ---- ---- 171.60 -2.00 173.60 2380 ---- ---- ---- ---- 171.00 -2.00 173.00 2385 ---- ---- ---- ---- 170.40 -2.00 172.40 2390 ---- ---- ---- ---- 169.80 -1.90 171.70 2400 ---- ---- ---- ---- 168.50 -2.00 170.50 2410 ---- ---- ---- ---- 167.40 -1.90 169.30 2420 ---- ---- ---- ---- 166.20 -1.90 168.10 2425 ---- ---- ---- ---- 165.70 -1.90 167.60 2430 ---- ---- ---- ---- 165.10 -1.90 167.00 2440 ---- ---- ---- ---- 164.00 -1.90 165.90 2450 ---- ---- ---- ---- 163.00 -1.80 164.80 2460 ---- ---- ---- ---- 161.90 -1.80 163.70 2470 ---- ---- ---- ---- 160.90 -1.80 162.70 2475 ---- ---- ---- ---- 160.40 -1.80 162.20 2480 ---- ---- ---- ---- 159.90 -1.80 161.70 2500 ---- ---- ---- ---- 158.10 -1.70 159.80 2525 ---- ---- ---- ---- 155.80 -1.70 157.50 2550 ---- ---- ---- ---- 153.80 -1.60 155.40 2575 ---- ---- ---- ---- 151.80 -1.50 153.30 2600 ---- ---- ---- ---- 150.00 -1.50 151.50 2625 ---- ---- ---- ---- 148.30 -1.40 149.70 2650 ---- ---- ---- ---- 146.60 -1.40 148.00 2675 ---- ---- ---- ---- 145.10 -1.30 146.40 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 716.20 -2.90 719.10 1350 ---- ---- ---- ---- 695.10 -2.90 698.00 1375 ---- ---- ---- ---- 674.30 -2.80 677.10 1400 ---- ---- ---- ---- 653.80 -2.80 656.60 1425 ---- ---- ---- ---- 633.60 -2.90 636.50 1450 ---- ---- ---- ---- 613.80 -2.80 616.60 1475 ---- ---- ---- ---- 594.20 -2.90 597.10 1500 ---- ---- ---- ---- 574.90 -3.00 577.90 1520 ---- ---- ---- ---- 559.70 -3.00 562.70 1525 ---- ---- ---- ---- 555.90 -3.10 559.00 1530 ---- ---- ---- ---- 552.20 -3.00 555.20 1540 ---- ---- ---- ---- 544.70 -3.10 547.80 1550 ---- ---- ---- ---- 537.30 -3.10 540.40 1560 ---- ---- ---- ---- 529.90 -3.10 533.00 1570 ---- ---- ---- ---- 522.50 -3.20 525.70 1575 ---- ---- ---- ---- 518.90 -3.20 522.10 1580 ---- ---- ---- ---- 515.20 -3.30 518.50 1590 ---- ---- ---- ---- 508.00 -3.30 511.30 1600 ---- ---- ---- ---- 500.80 -3.30 504.10 1610 ---- ---- ---- ---- 493.60 -3.40 497.00 1615 ---- ---- ---- ---- 490.10 -3.40 493.50 1620 ---- ---- ---- ---- 486.50 -3.50 490.00 1625 ---- ---- ---- ---- 483.00 -3.40 486.40 1630 ---- ---- ---- ---- 479.50 -3.50 483.00 1635 ---- ---- ---- ---- 476.00 -3.50 479.50 1640 ---- ---- ---- ---- 472.50 -3.50 476.00 1645 ---- ---- ---- ---- 469.00 -3.50 472.50 1650 ---- ---- ---- ---- 465.50 -3.60 469.10 1655 ---- ---- ---- ---- 462.00 -3.70 465.70 1660 ---- ---- ---- ---- 458.60 -3.60 462.20 1665 ---- ---- ---- ---- 455.10 -3.70 458.80 1670 ---- ---- ---- ---- 451.70 -3.70 455.40 1675 ---- ---- ---- ---- 448.30 -3.70 452.00 1680 ---- ---- ---- ---- 444.90 -3.80 448.70 1685 ---- ---- ---- ---- 441.50 -3.80 445.30 1690 ---- ---- ---- ---- 438.10 -3.90 442.00 1695 ---- ---- ---- ---- 434.70 -3.90 438.60 1700 ---- ---- ---- ---- 431.40 -3.90 435.30 1705 ---- ---- ---- ---- 428.00 -4.00 432.00 1710 ---- ---- ---- ---- 424.70 -4.00 428.70 1715 ---- ---- ---- ---- 421.40 -4.00 425.40 1720 ---- ---- ---- ---- 418.10 -4.00 422.10 1725 ---- ---- ---- ---- 414.80 -4.10 418.90 1730 ---- ---- ---- ---- 411.50 -4.10 415.60 1735 ---- ---- ---- ---- 408.20 -4.20 412.40 1740 ---- ---- ---- ---- 405.00 -4.20 409.20 1745 ---- ---- ---- ---- 401.70 -4.30 406.00 1750 ---- ---- ---- ---- 398.50 -4.30 402.80 1755 ---- ---- ---- ---- 395.30 -4.30 399.60 1760 ---- ---- ---- ---- 392.10 -4.40 396.50 1765 ---- ---- ---- ---- 389.00 -4.30 393.30 1770 ---- ---- ---- ---- 385.80 -4.40 390.20 1775 ---- ---- ---- ---- 382.70 -4.40 387.10 1780 ---- ---- ---- ---- 379.60 -4.50 384.10 1785 ---- ---- ---- ---- 376.60 -4.40 381.00 1790 ---- ---- ---- ---- 373.50 -4.50 378.00 1795 ---- ---- ---- ---- 370.50 -4.50 375.00 1800 ---- ---- ---- ---- 367.50 -4.50 372.00 1805 ---- ---- ---- ---- 364.60 -4.50 369.10 1810 ---- ---- ---- ---- 361.60 -4.60 366.20 1815 ---- ---- ---- ---- 358.70 -4.60 363.30 1820 ---- ---- ---- ---- 355.90 -4.50 360.40 1825 ---- ---- ---- ---- 353.00 -4.50 357.50 1830 ---- ---- ---- ---- 350.20 -4.50 354.70 1835 ---- ---- ---- ---- 347.40 -4.60 352.00 1840 ---- ---- ---- ---- 344.70 -4.50 349.20 1845 ---- ---- ---- ---- 342.00 -4.50 346.50 1850 ---- ---- ---- ---- 339.30 -4.50 343.80 1855 ---- ---- ---- ---- 336.70 -4.40 341.10 1860 ---- ---- ---- ---- 334.10 -4.40 338.50 1865 ---- ---- ---- ---- 331.60 -4.30 335.90 1870 ---- ---- ---- ---- 329.10 -4.30 333.40 1875 ---- ---- ---- ---- 326.60 -4.20 330.80 1880 ---- ---- ---- ---- 324.20 -4.20 328.40 1885 ---- ---- ---- ---- 321.80 -4.10 325.90 1890 ---- ---- ---- ---- 319.50 -4.00 323.50 1895 ---- ---- ---- ---- 317.20 -4.00 321.20 1900 ---- ---- ---- ---- 314.90 -3.90 318.80 1905 ---- ---- ---- ---- 312.70 -3.80 316.50 1910 ---- ---- ---- ---- 310.50 -3.80 314.30 1915 ---- ---- ---- ---- 308.40 -3.60 312.00 1920 ---- ---- ---- ---- 306.30 -3.50 309.80 1925 ---- ---- ---- ---- 304.20 -3.50 307.70 1930 ---- ---- ---- ---- 302.20 -3.30 305.50 1935 ---- ---- ---- ---- 300.20 -3.20 303.40 1940 ---- ---- ---- ---- 298.20 -3.20 301.40 1945 ---- ---- ---- ---- 296.30 -3.00 299.30 1950 ---- ---- ---- ---- 294.40 -2.90 297.30 1955 ---- ---- ---- ---- 292.50 -2.80 295.30 1960 ---- ---- ---- ---- 290.60 -2.80 293.40 1965 ---- ---- ---- ---- 288.80 -2.70 291.50 1970 ---- ---- ---- ---- 287.00 -2.60 289.60 1975 ---- ---- ---- ---- 285.20 -2.50 287.70 1980 ---- ---- ---- ---- 283.50 -2.40 285.90 1985 ---- ---- ---- ---- 281.70 -2.40 284.10 1990 ---- ---- ---- ---- 280.00 -2.30 282.30 1995 ---- ---- ---- ---- 278.30 -2.20 280.50 2000 ---- ---- ---- ---- 276.70 -2.10 278.80 2005 ---- ---- ---- ---- 275.00 -2.10 277.10 2010 ---- ---- ---- ---- 273.40 -2.00 275.40 2015 ---- ---- ---- ---- 271.70 -2.10 273.80 2020 ---- ---- ---- ---- 270.10 -2.00 272.10 2025 ---- ---- ---- ---- 268.50 -2.00 270.50 2030 ---- ---- ---- ---- 267.00 -1.90 268.90 2035 ---- ---- ---- ---- 265.40 -1.90 267.30 2040 ---- ---- ---- ---- 263.90 -1.90 265.80 2045 ---- ---- ---- ---- 262.40 -1.90 264.30 2050 ---- ---- ---- ---- 260.90 -1.90 262.80 2055 ---- ---- ---- ---- 259.40 -1.90 261.30 2060 ---- ---- ---- ---- 257.90 -1.90 259.80 2065 ---- ---- ---- ---- 256.50 -1.90 258.40 2070 ---- ---- ---- ---- 255.00 -2.00 257.00 2075 ---- ---- ---- ---- 253.60 -2.00 255.60 2080 ---- ---- ---- ---- 252.30 -1.90 254.20 2085 ---- ---- ---- ---- 250.90 -1.90 252.80 2090 ---- ---- ---- ---- 249.50 -2.00 251.50 2095 ---- ---- ---- ---- 248.20 -2.00 250.20 2100 ---- ---- ---- ---- 246.90 -2.00 248.90 2105 ---- ---- ---- ---- 245.60 -2.00 247.60 2110 ---- ---- ---- ---- 244.30 -2.00 246.30 2115 ---- ---- ---- ---- 243.10 -2.00 245.10 2120 ---- ---- ---- ---- 241.80 -2.10 243.90 2125 ---- ---- ---- ---- 240.60 -2.10 242.70 2130 ---- ---- ---- ---- 239.40 -2.10 241.50 2135 ---- ---- ---- ---- 238.30 -2.00 240.30 2140 ---- ---- ---- ---- 237.10 -2.00 239.10 2145 ---- ---- ---- ---- 236.00 -2.00 238.00 2150 ---- ---- ---- ---- 234.80 -2.10 236.90 2155 ---- ---- ---- ---- 233.70 -2.10 235.80 2160 ---- ---- ---- ---- 232.60 -2.10 234.70 2165 ---- ---- ---- ---- 231.60 -2.00 233.60 2170 ---- ---- ---- ---- 230.50 -2.10 232.60 2175 ---- ---- ---- ---- 229.50 -2.00 231.50 2180 ---- ---- ---- ---- 228.40 -2.10 230.50 2185 ---- ---- ---- ---- 227.40 -2.10 229.50 2190 ---- ---- ---- ---- 226.40 -2.10 228.50 2195 ---- ---- ---- ---- 225.50 -2.00 227.50 2200 ---- ---- ---- ---- 224.50 -2.00 226.50 2205 ---- ---- ---- ---- 223.60 -2.00 225.60 2210 ---- ---- ---- ---- 222.60 -2.00 224.60 2215 ---- ---- ---- ---- 221.70 -2.00 223.70 2220 ---- ---- ---- ---- 220.80 -2.00 222.80 2225 ---- ---- ---- ---- 219.90 -2.00 221.90 2230 ---- ---- ---- ---- 219.00 -2.00 221.00 2235 ---- ---- ---- ---- 218.10 -2.00 220.10 2240 ---- ---- ---- ---- 217.30 -1.90 219.20 2245 ---- ---- ---- ---- 216.50 -1.90 218.40 2250 ---- ---- ---- ---- 215.60 -2.00 217.60 2255 ---- ---- ---- ---- 214.80 -1.90 216.70 2260 ---- ---- ---- ---- 214.00 -1.90 215.90 2265 ---- ---- ---- ---- 213.20 -1.90 215.10 2270 ---- ---- ---- ---- 212.40 -1.90 214.30 2275 ---- ---- ---- ---- 211.60 -1.90 213.50 2280 ---- ---- ---- ---- 210.90 -1.80 212.70 2285 ---- ---- ---- ---- 210.10 -1.90 212.00 2290 ---- ---- ---- ---- 209.40 -1.80 211.20 2295 ---- ---- ---- ---- 208.70 -1.80 210.50 2300 ---- ---- ---- ---- 207.90 -1.80 209.70 2305 ---- ---- ---- ---- 207.20 -1.80 209.00 2310 ---- ---- ---- ---- 206.50 -1.80 208.30 2315 ---- ---- ---- ---- 205.80 -1.80 207.60 2320 ---- ---- ---- ---- 205.10 -1.80 206.90 2325 ---- ---- ---- ---- 204.50 -1.70 206.20 2330 ---- ---- ---- ---- 203.80 -1.70 205.50 2335 ---- ---- ---- ---- 203.10 -1.70 204.80 2340 ---- ---- ---- ---- 202.50 -1.70 204.20 2345 ---- ---- ---- ---- 201.80 -1.70 203.50 2350 ---- ---- ---- ---- 201.20 -1.70 202.90 2355 ---- ---- ---- ---- 200.60 -1.60 202.20 2360 ---- ---- ---- ---- 199.90 -1.70 201.60 2365 ---- ---- ---- ---- 199.30 -1.60 200.90 2370 ---- ---- ---- ---- 198.70 -1.60 200.30 2375 ---- ---- ---- ---- 198.10 -1.60 199.70 2380 ---- ---- ---- ---- 197.50 -1.60 199.10 2385 ---- ---- ---- ---- 196.90 -1.60 198.50 2390 ---- ---- ---- ---- 196.30 -1.60 197.90 2395 ---- ---- ---- ---- 195.80 -1.50 197.30 2400 ---- ---- ---- ---- 195.20 -1.50 196.70 2410 ---- ---- ---- ---- 194.10 -1.50 195.60 2420 ---- ---- ---- ---- 193.00 -1.40 194.40 2425 ---- ---- ---- ---- 192.40 -1.50 193.90 2430 ---- ---- ---- ---- 191.90 -1.40 193.30 2440 ---- ---- ---- ---- 190.90 -1.40 192.30 2450 ---- ---- ---- ---- 189.80 -1.40 191.20 2460 ---- ---- ---- ---- 188.80 -1.40 190.20 2470 ---- ---- ---- ---- 187.90 -1.30 189.20 2475 ---- ---- ---- ---- 187.40 -1.30 188.70 2480 ---- ---- ---- ---- 186.90 -1.30 188.20 2490 ---- ---- ---- ---- 186.00 -1.30 187.30 2500 ---- ---- ---- ---- 185.10 -1.20 186.30 2525 ---- ---- ---- ---- 182.90 -1.20 184.10 2550 ---- ---- ---- ---- 180.80 -1.10 181.90 2575 ---- ---- ---- ---- 178.90 -1.00 179.90 2600 ---- ---- ---- ---- 177.00 -1.10 178.10 2625 ---- ---- ---- ---- 175.30 -1.00 176.30 2650 ---- ---- ---- ---- 173.70 -.90 174.60 2675 ---- ---- ---- ---- 172.20 -.80 173.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 713.10 -5.00 718.10 1375 ---- ---- ---- ---- 692.10 -4.90 697.00 1400 ---- ---- ---- ---- 671.30 -4.80 676.10 1425 ---- ---- ---- ---- 650.70 -4.90 655.60 1450 ---- ---- ---- ---- 630.50 -4.80 635.30 1475 ---- ---- ---- ---- 610.50 -4.80 615.30 1500 ---- ---- ---- ---- 590.80 -4.80 595.60 1525 ---- ---- ---- ---- 571.40 -4.70 576.10 1530 ---- ---- ---- ---- 567.50 -4.70 572.20 1540 ---- ---- ---- ---- 559.90 -4.60 564.50 1550 ---- ---- ---- ---- 552.20 -4.70 556.90 1560 ---- ---- ---- ---- 544.70 -4.60 549.30 1570 ---- ---- ---- ---- 537.10 -4.60 541.70 1575 ---- ---- ---- ---- 533.40 -4.60 538.00 1580 ---- ---- ---- ---- 529.70 -4.50 534.20 1590 ---- ---- ---- ---- 522.20 -4.60 526.80 1600 ---- ---- ---- ---- 514.90 -4.50 519.40 1610 ---- ---- ---- ---- 507.60 -4.50 512.10 1620 ---- ---- ---- ---- 500.40 -4.40 504.80 1625 ---- ---- ---- ---- 496.80 -4.40 501.20 1630 ---- ---- ---- ---- 493.20 -4.50 497.70 1635 ---- ---- ---- ---- 489.60 -4.50 494.10 1640 ---- ---- ---- ---- 486.10 -4.50 490.60 1645 ---- ---- ---- ---- 482.60 -4.40 487.00 1650 ---- ---- ---- ---- 479.10 -4.40 483.50 1655 ---- ---- ---- ---- 475.60 -4.50 480.10 1660 ---- ---- ---- ---- 472.20 -4.40 476.60 1665 ---- ---- ---- ---- 468.80 -4.40 473.20 1670 ---- ---- ---- ---- 465.30 -4.40 469.70 1675 ---- ---- ---- ---- 462.00 -4.40 466.40 1680 ---- ---- ---- ---- 458.60 -4.40 463.00 1685 ---- ---- ---- ---- 455.30 -4.30 459.60 1690 ---- ---- ---- ---- 452.00 -4.30 456.30 1695 ---- ---- ---- ---- 448.70 -4.30 453.00 1700 ---- ---- ---- ---- 445.40 -4.40 449.80 1705 ---- ---- ---- ---- 442.20 -4.30 446.50 1710 ---- ---- ---- ---- 439.00 -4.30 443.30 1715 ---- ---- ---- ---- 435.80 -4.30 440.10 1720 ---- ---- ---- ---- 432.60 -4.40 437.00 1725 ---- ---- ---- ---- 429.50 -4.30 433.80 1730 ---- ---- ---- ---- 426.40 -4.30 430.70 1735 ---- ---- ---- ---- 423.40 -4.30 427.70 1740 ---- ---- ---- ---- 420.30 -4.30 424.60 1745 ---- ---- ---- ---- 417.30 -4.30 421.60 1750 ---- ---- ---- ---- 414.30 -4.30 418.60 1755 ---- ---- ---- ---- 411.40 -4.30 415.70 1760 ---- ---- ---- ---- 408.50 -4.30 412.80 1765 ---- ---- ---- ---- 405.60 -4.30 409.90 1770 ---- ---- ---- ---- 402.70 -4.30 407.00 1775 ---- ---- ---- ---- 399.90 -4.30 404.20 1780 ---- ---- ---- ---- 397.10 -4.30 401.40 1785 ---- ---- ---- ---- 394.40 -4.20 398.60 1790 ---- ---- ---- ---- 391.60 -4.30 395.90 1795 ---- ---- ---- ---- 388.90 -4.30 393.20 1800 ---- ---- ---- ---- 386.20 -4.30 390.50 1805 ---- ---- ---- ---- 383.60 -4.20 387.80 1810 ---- ---- ---- ---- 381.00 -4.20 385.20 1815 ---- ---- ---- ---- 378.40 -4.20 382.60 1820 ---- ---- ---- ---- 375.80 -4.20 380.00 1825 ---- ---- ---- ---- 373.30 -4.20 377.50 1830 ---- ---- ---- ---- 370.80 -4.20 375.00 1835 ---- ---- ---- ---- 368.30 -4.20 372.50 1840 ---- ---- ---- ---- 365.90 -4.10 370.00 1845 ---- ---- ---- ---- 363.40 -4.20 367.60 1850 ---- ---- ---- ---- 361.10 -4.10 365.20 1855 ---- ---- ---- ---- 358.70 -4.10 362.80 1860 ---- ---- ---- ---- 356.40 -4.00 360.40 1865 ---- ---- ---- ---- 354.10 -4.00 358.10 1870 ---- ---- ---- ---- 351.80 -3.90 355.70 1875 ---- ---- ---- ---- 349.50 -3.90 353.40 1880 ---- ---- ---- ---- 347.30 -3.90 351.20 1885 ---- ---- ---- ---- 345.10 -3.80 348.90 1890 ---- ---- ---- ---- 342.90 -3.80 346.70 1895 ---- ---- ---- ---- 340.80 -3.70 344.50 1900 ---- ---- ---- ---- 338.60 -3.70 342.30 1905 ---- ---- ---- ---- 336.50 -3.60 340.10 1910 ---- ---- ---- ---- 334.50 -3.50 338.00 1915 ---- ---- ---- ---- 332.40 -3.50 335.90 1920 ---- ---- ---- ---- 330.40 -3.40 333.80 1925 ---- ---- ---- ---- 328.40 -3.30 331.70 1930 ---- ---- ---- ---- 326.40 -3.30 329.70 1935 ---- ---- ---- ---- 324.50 -3.10 327.60 1940 ---- ---- ---- ---- 322.60 -3.00 325.60 1945 ---- ---- ---- ---- 320.60 -3.10 323.70 1950 ---- ---- ---- ---- 318.80 -2.90 321.70 1955 ---- ---- ---- ---- 316.90 -2.90 319.80 1960 ---- ---- ---- ---- 315.10 -2.70 317.80 1965 ---- ---- ---- ---- 313.30 -2.70 316.00 1970 ---- ---- ---- ---- 311.50 -2.60 314.10 1975 ---- ---- ---- ---- 309.70 -2.50 312.20 1980 ---- ---- ---- ---- 307.90 -2.50 310.40 1985 ---- ---- ---- ---- 306.20 -2.40 308.60 1990 ---- ---- ---- ---- 304.50 -2.30 306.80 1995 ---- ---- ---- ---- 302.80 -2.30 305.10 2000 ---- ---- ---- ---- 301.10 -2.30 303.40 2005 ---- ---- ---- ---- 299.50 -2.10 301.60 2010 ---- ---- ---- ---- 297.80 -2.20 300.00 2015 ---- ---- ---- ---- 296.20 -2.10 298.30 2020 ---- ---- ---- ---- 294.60 -2.00 296.60 2025 ---- ---- ---- ---- 293.00 -2.00 295.00 2030 ---- ---- ---- ---- 291.50 -1.90 293.40 2035 ---- ---- ---- ---- 289.90 -2.00 291.90 2040 ---- ---- ---- ---- 288.40 -1.90 290.30 2045 ---- ---- ---- ---- 286.90 -1.90 288.80 2050 ---- ---- ---- ---- 285.40 -1.90 287.30 2055 ---- ---- ---- ---- 283.90 -1.90 285.80 2060 ---- ---- ---- ---- 282.50 -1.80 284.30 2065 ---- ---- ---- ---- 281.00 -1.90 282.90 2070 ---- ---- ---- ---- 279.60 -1.80 281.40 2075 ---- ---- ---- ---- 278.20 -1.80 280.00 2080 ---- ---- ---- ---- 276.80 -1.80 278.60 2085 ---- ---- ---- ---- 275.40 -1.90 277.30 2090 ---- ---- ---- ---- 274.10 -1.80 275.90 2095 ---- ---- ---- ---- 272.70 -1.90 274.60 2100 ---- ---- ---- ---- 271.40 -1.80 273.20 2105 ---- ---- ---- ---- 270.10 -1.80 271.90 2110 ---- ---- ---- ---- 268.80 -1.90 270.70 2115 ---- ---- ---- ---- 267.50 -1.90 269.40 2120 ---- ---- ---- ---- 266.30 -1.80 268.10 2125 ---- ---- ---- ---- 265.00 -1.90 266.90 2130 ---- ---- ---- ---- 263.80 -1.90 265.70 2135 ---- ---- ---- ---- 262.60 -1.90 264.50 2140 ---- ---- ---- ---- 261.40 -1.90 263.30 2145 ---- ---- ---- ---- 260.20 -1.90 262.10 2150 ---- ---- ---- ---- 259.00 -1.90 260.90 2155 ---- ---- ---- ---- 257.90 -1.90 259.80 2160 ---- ---- ---- ---- 256.70 -1.90 258.60 2165 ---- ---- ---- ---- 255.60 -1.90 257.50 2170 ---- ---- ---- ---- 254.50 -1.90 256.40 2175 ---- ---- ---- ---- 253.40 -1.90 255.30 2180 ---- ---- ---- ---- 252.30 -1.90 254.20 2185 ---- ---- ---- ---- 251.30 -1.90 253.20 2190 ---- ---- ---- ---- 250.20 -1.90 252.10 2195 ---- ---- ---- ---- 249.20 -1.90 251.10 2200 ---- ---- ---- ---- 248.20 -1.80 250.00 2205 ---- ---- ---- ---- 247.10 -1.90 249.00 2210 ---- ---- ---- ---- 246.10 -1.90 248.00 2215 ---- ---- ---- ---- 245.10 -1.90 247.00 2220 ---- ---- ---- ---- 244.20 -1.80 246.00 2225 ---- ---- ---- ---- 243.20 -1.90 245.10 2230 ---- ---- ---- ---- 242.30 -1.80 244.10 2235 ---- ---- ---- ---- 241.30 -1.90 243.20 2240 ---- ---- ---- ---- 240.40 -1.80 242.20 2245 ---- ---- ---- ---- 239.50 -1.80 241.30 2250 ---- ---- ---- ---- 238.60 -1.80 240.40 2255 ---- ---- ---- ---- 237.70 -1.80 239.50 2260 ---- ---- ---- ---- 236.80 -1.80 238.60 2265 ---- ---- ---- ---- 235.90 -1.80 237.70 2270 ---- ---- ---- ---- 235.00 -1.80 236.80 2275 ---- ---- ---- ---- 234.20 -1.80 236.00 2280 ---- ---- ---- ---- 233.30 -1.80 235.10 2285 ---- ---- ---- ---- 232.50 -1.70 234.20 2290 ---- ---- ---- ---- 231.70 -1.70 233.40 2295 ---- ---- ---- ---- 230.90 -1.70 232.60 2300 ---- ---- ---- ---- 230.10 -1.70 231.80 2305 ---- ---- ---- ---- 229.30 -1.70 231.00 2310 ---- ---- ---- ---- 228.50 -1.70 230.20 2315 ---- ---- ---- ---- 227.70 -1.70 229.40 2320 ---- ---- ---- ---- 226.90 -1.70 228.60 2325 ---- ---- ---- ---- 226.20 -1.60 227.80 2330 ---- ---- ---- ---- 225.40 -1.60 227.00 2335 ---- ---- ---- ---- 224.60 -1.70 226.30 2340 ---- ---- ---- ---- 223.90 -1.60 225.50 2345 ---- ---- ---- ---- 223.20 -1.60 224.80 2350 ---- ---- ---- ---- 222.40 -1.60 224.00 2355 ---- ---- ---- ---- 221.70 -1.60 223.30 2360 ---- ---- ---- ---- 221.00 -1.60 222.60 2365 ---- ---- ---- ---- 220.30 -1.60 221.90 2370 ---- ---- ---- ---- 219.60 -1.60 221.20 2375 ---- ---- ---- ---- 218.90 -1.60 220.50 2380 ---- ---- ---- ---- 218.20 -1.60 219.80 2385 ---- ---- ---- ---- 217.60 -1.50 219.10 2390 ---- ---- ---- ---- 216.90 -1.50 218.40 2400 ---- ---- ---- ---- 215.60 -1.50 217.10 2410 ---- ---- ---- ---- 214.30 -1.40 215.70 2420 ---- ---- ---- ---- 213.00 -1.40 214.40 2425 ---- ---- ---- ---- 212.40 -1.40 213.80 2430 ---- ---- ---- ---- 211.80 -1.40 213.20 2440 ---- ---- ---- ---- 210.60 -1.30 211.90 2450 ---- ---- ---- ---- 209.40 -1.30 210.70 2460 ---- ---- ---- ---- 208.20 -1.30 209.50 2470 ---- ---- ---- ---- 207.00 -1.40 208.40 2475 ---- ---- ---- ---- 206.50 -1.30 207.80 2480 ---- ---- ---- ---- 205.90 -1.30 207.20 2500 ---- ---- ---- ---- 203.70 -1.30 205.00 2525 ---- ---- ---- ---- 201.20 -1.20 202.40 2550 ---- ---- ---- ---- 198.70 -1.10 199.80 2575 ---- ---- ---- ---- 196.30 -1.20 197.50 2600 ---- ---- ---- ---- 194.10 -1.10 195.20 2625 ---- ---- ---- ---- 192.00 -1.00 193.00 2650 ---- ---- ---- ---- 190.00 -1.00 191.00 2675 ---- ---- ---- ---- 188.10 -.90 189.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 736.80 -5.10 741.90 1375 ---- ---- ---- ---- 716.60 -5.10 721.70 1400 ---- ---- ---- ---- 696.70 -5.00 701.70 1425 ---- ---- ---- ---- 677.00 -4.90 681.90 1450 ---- ---- ---- ---- 657.50 -4.90 662.40 1475 ---- ---- ---- ---- 638.30 -4.80 643.10 1500 ---- ---- ---- ---- 619.40 -4.70 624.10 1525 ---- ---- ---- ---- 600.70 -4.60 605.30 1550 ---- ---- ---- ---- 582.20 -4.60 586.80 1560 ---- ---- ---- ---- 574.90 -4.50 579.40 1570 ---- ---- ---- ---- 567.60 -4.50 572.10 1575 ---- ---- ---- ---- 564.00 -4.40 568.40 1580 ---- ---- ---- ---- 560.40 -4.40 564.80 1590 ---- ---- ---- ---- 553.20 -4.30 557.50 1600 ---- ---- ---- ---- 546.00 -4.30 550.30 1610 ---- ---- ---- ---- 538.90 -4.30 543.20 1620 ---- ---- ---- ---- 531.80 -4.20 536.00 1625 ---- ---- ---- ---- 528.30 -4.20 532.50 1630 ---- ---- ---- ---- 524.80 -4.20 529.00 1640 ---- ---- ---- ---- 517.80 -4.10 521.90 1650 ---- ---- ---- ---- 510.80 -4.10 514.90 1655 ---- ---- ---- ---- 507.30 -4.10 511.40 1660 ---- ---- ---- ---- 503.90 -4.00 507.90 1665 ---- ---- ---- ---- 500.40 -4.10 504.50 1670 ---- ---- ---- ---- 497.00 -4.00 501.00 1675 ---- ---- ---- ---- 493.60 -4.00 497.60 1680 ---- ---- ---- ---- 490.20 -4.00 494.20 1685 ---- ---- ---- ---- 486.80 -3.90 490.70 1690 ---- ---- ---- ---- 483.40 -3.90 487.30 1695 ---- ---- ---- ---- 480.00 -3.90 483.90 1700 ---- ---- ---- ---- 476.60 -4.00 480.60 1705 ---- ---- ---- ---- 473.30 -3.90 477.20 1710 ---- ---- ---- ---- 469.90 -3.90 473.80 1715 ---- ---- ---- ---- 466.60 -3.90 470.50 1720 ---- ---- ---- ---- 463.30 -3.90 467.20 1725 ---- ---- ---- ---- 459.90 -4.00 463.90 1730 ---- ---- ---- ---- 456.60 -3.90 460.50 1735 ---- ---- ---- ---- 453.40 -3.90 457.30 1740 ---- ---- ---- ---- 450.10 -3.90 454.00 1745 ---- ---- ---- ---- 446.80 -3.90 450.70 1750 ---- ---- ---- ---- 443.60 -3.90 447.50 1755 ---- ---- ---- ---- 440.30 -3.90 444.20 1760 ---- ---- ---- ---- 437.10 -3.90 441.00 1765 ---- ---- ---- ---- 433.90 -3.90 437.80 1770 ---- ---- ---- ---- 430.70 -3.90 434.60 1775 ---- ---- ---- ---- 427.50 -4.00 431.50 1780 ---- ---- ---- ---- 424.40 -3.90 428.30 1785 ---- ---- ---- ---- 421.30 -3.90 425.20 1790 ---- ---- ---- ---- 418.10 -4.00 422.10 1795 ---- ---- ---- ---- 415.10 -3.90 419.00 1800 ---- ---- ---- ---- 412.00 -4.00 416.00 1805 ---- ---- ---- ---- 409.00 -3.90 412.90 1810 ---- ---- ---- ---- 405.90 -4.00 409.90 1815 ---- ---- ---- ---- 403.00 -3.90 406.90 1820 ---- ---- ---- ---- 400.00 -4.00 404.00 1825 ---- ---- ---- ---- 397.10 -3.90 401.00 1830 ---- ---- ---- ---- 394.20 -4.00 398.20 1835 ---- ---- ---- ---- 391.30 -4.00 395.30 1840 ---- ---- ---- ---- 388.50 -3.90 392.40 1845 ---- ---- ---- ---- 385.70 -3.90 389.60 1850 ---- ---- ---- ---- 382.90 -4.00 386.90 1855 ---- ---- ---- ---- 380.20 -3.90 384.10 1860 ---- ---- ---- ---- 377.50 -3.90 381.40 1865 ---- ---- ---- ---- 374.80 -4.00 378.80 1870 ---- ---- ---- ---- 372.20 -3.90 376.10 1875 ---- ---- ---- ---- 369.70 -3.80 373.50 1880 ---- ---- ---- ---- 367.20 -3.80 371.00 1885 ---- ---- ---- ---- 364.70 -3.80 368.50 1890 ---- ---- ---- ---- 362.20 -3.80 366.00 1895 ---- ---- ---- ---- 359.90 -3.70 363.60 1900 ---- ---- ---- ---- 357.50 -3.70 361.20 1905 ---- ---- ---- ---- 355.20 -3.70 358.90 1910 ---- ---- ---- ---- 353.00 -3.60 356.60 1915 ---- ---- ---- ---- 350.80 -3.50 354.30 1920 ---- ---- ---- ---- 348.70 -3.40 352.10 1925 ---- ---- ---- ---- 346.60 -3.40 350.00 1930 ---- ---- ---- ---- 344.50 -3.40 347.90 1935 ---- ---- ---- ---- 342.50 -3.30 345.80 1940 ---- ---- ---- ---- 340.60 -3.10 343.70 1945 ---- ---- ---- ---- 338.60 -3.10 341.70 1950 ---- ---- ---- ---- 336.70 -3.10 339.80 1955 ---- ---- ---- ---- 334.90 -2.90 337.80 1960 ---- ---- ---- ---- 333.10 -2.80 335.90 1965 ---- ---- ---- ---- 331.30 -2.80 334.10 1970 ---- ---- ---- ---- 329.60 -2.60 332.20 1975 ---- ---- ---- ---- 327.80 -2.60 330.40 1980 ---- ---- ---- ---- 326.20 -2.50 328.70 1985 ---- ---- ---- ---- 324.50 -2.40 326.90 1990 ---- ---- ---- ---- 322.90 -2.30 325.20 1995 ---- ---- ---- ---- 321.20 -2.30 323.50 2000 ---- ---- ---- ---- 319.60 -2.30 321.90 2005 ---- ---- ---- ---- 318.10 -2.10 320.20 2010 ---- ---- ---- ---- 316.50 -2.10 318.60 2015 ---- ---- ---- ---- 315.00 -2.00 317.00 2020 ---- ---- ---- ---- 313.40 -2.00 315.40 2025 ---- ---- ---- ---- 311.90 -1.90 313.80 2030 ---- ---- ---- ---- 310.40 -1.90 312.30 2035 ---- ---- ---- ---- 308.90 -1.90 310.80 2040 ---- ---- ---- ---- 307.40 -1.80 309.20 2045 ---- ---- ---- ---- 306.00 -1.70 307.70 2050 ---- ---- ---- ---- 304.50 -1.80 306.30 2055 ---- ---- ---- ---- 303.10 -1.70 304.80 2060 ---- ---- ---- ---- 301.60 -1.70 303.30 2065 ---- ---- ---- ---- 300.20 -1.70 301.90 2070 ---- ---- ---- ---- 298.80 -1.70 300.50 2075 ---- ---- ---- ---- 297.40 -1.70 299.10 2080 ---- ---- ---- ---- 296.00 -1.70 297.70 2085 ---- ---- ---- ---- 294.70 -1.60 296.30 2090 ---- ---- ---- ---- 293.30 -1.70 295.00 2095 ---- ---- ---- ---- 292.00 -1.60 293.60 2100 ---- ---- ---- ---- 290.60 -1.70 292.30 2105 ---- ---- ---- ---- 289.30 -1.70 291.00 2110 ---- ---- ---- ---- 288.00 -1.70 289.70 2115 ---- ---- ---- ---- 286.80 -1.70 288.50 2120 ---- ---- ---- ---- 285.50 -1.70 287.20 2125 ---- ---- ---- ---- 284.30 -1.70 286.00 2130 ---- ---- ---- ---- 283.10 -1.70 284.80 2135 ---- ---- ---- ---- 281.90 -1.70 283.60 2140 ---- ---- ---- ---- 280.70 -1.70 282.40 2145 ---- ---- ---- ---- 279.50 -1.80 281.30 2150 ---- ---- ---- ---- 278.40 -1.70 280.10 2155 ---- ---- ---- ---- 277.20 -1.80 279.00 2160 ---- ---- ---- ---- 276.10 -1.80 277.90 2165 ---- ---- ---- ---- 275.00 -1.80 276.80 2170 ---- ---- ---- ---- 274.00 -1.70 275.70 2175 ---- ---- ---- ---- 272.90 -1.80 274.70 2180 ---- ---- ---- ---- 271.90 -1.80 273.70 2185 ---- ---- ---- ---- 270.90 -1.70 272.60 2190 ---- ---- ---- ---- 269.90 -1.70 271.60 2195 ---- ---- ---- ---- 268.90 -1.70 270.60 2200 ---- ---- ---- ---- 267.90 -1.80 269.70 2205 ---- ---- ---- ---- 266.90 -1.80 268.70 2210 ---- ---- ---- ---- 266.00 -1.70 267.70 2215 ---- ---- ---- ---- 265.10 -1.70 266.80 2220 ---- ---- ---- ---- 264.20 -1.70 265.90 2225 ---- ---- ---- ---- 263.30 -1.70 265.00 2230 ---- ---- ---- ---- 262.40 -1.70 264.10 2235 ---- ---- ---- ---- 261.50 -1.70 263.20 2240 ---- ---- ---- ---- 260.60 -1.70 262.30 2245 ---- ---- ---- ---- 259.80 -1.70 261.50 2250 ---- ---- ---- ---- 258.90 -1.70 260.60 2255 ---- ---- ---- ---- 258.10 -1.70 259.80 2260 ---- ---- ---- ---- 257.30 -1.60 258.90 2265 ---- ---- ---- ---- 256.50 -1.60 258.10 2270 ---- ---- ---- ---- 255.70 -1.60 257.30 2275 ---- ---- ---- ---- 254.90 -1.60 256.50 2280 ---- ---- ---- ---- 254.10 -1.60 255.70 2285 ---- ---- ---- ---- 253.30 -1.60 254.90 2290 ---- ---- ---- ---- 252.60 -1.60 254.20 2295 ---- ---- ---- ---- 251.80 -1.60 253.40 2300 ---- ---- ---- ---- 251.10 -1.50 252.60 2305 ---- ---- ---- ---- 250.40 -1.50 251.90 2310 ---- ---- ---- ---- 249.60 -1.60 251.20 2315 ---- ---- ---- ---- 248.90 -1.50 250.40 2320 ---- ---- ---- ---- 248.20 -1.50 249.70 2325 ---- ---- ---- ---- 247.50 -1.50 249.00 2330 ---- ---- ---- ---- 246.80 -1.50 248.30 2335 ---- ---- ---- ---- 246.10 -1.50 247.60 2340 ---- ---- ---- ---- 245.40 -1.50 246.90 2345 ---- ---- ---- ---- 244.70 -1.50 246.20 2350 ---- ---- ---- ---- 244.10 -1.40 245.50 2355 ---- ---- ---- ---- 243.40 -1.40 244.80 2360 ---- ---- ---- ---- 242.80 -1.40 244.20 2365 ---- ---- ---- ---- 242.10 -1.40 243.50 2370 ---- ---- ---- ---- 241.50 -1.40 242.90 2375 ---- ---- ---- ---- 240.80 -1.40 242.20 2380 ---- ---- ---- ---- 240.20 -1.40 241.60 2385 ---- ---- ---- ---- 239.60 -1.30 240.90 2390 ---- ---- ---- ---- 239.00 -1.30 240.30 2395 ---- ---- ---- ---- 238.40 -1.30 239.70 2400 ---- ---- ---- ---- 237.80 -1.30 239.10 2410 ---- ---- ---- ---- 236.60 -1.30 237.90 2420 ---- ---- ---- ---- 235.40 -1.30 236.70 2425 ---- ---- ---- ---- 234.80 -1.30 236.10 2430 ---- ---- ---- ---- 234.30 -1.30 235.60 2440 ---- ---- ---- ---- 233.20 -1.20 234.40 2450 ---- ---- ---- ---- 232.10 -1.20 233.30 2460 ---- ---- ---- ---- 231.00 -1.20 232.20 2470 ---- ---- ---- ---- 230.00 -1.20 231.20 2475 ---- ---- ---- ---- 229.50 -1.20 230.70 2480 ---- ---- ---- ---- 229.00 -1.10 230.10 2490 ---- ---- ---- ---- 228.00 -1.10 229.10 2500 ---- ---- ---- ---- 227.00 -1.10 228.10 2525 ---- ---- ---- ---- 224.70 -1.00 225.70 2550 ---- ---- ---- ---- 222.50 -1.00 223.50 2575 ---- ---- ---- ---- 220.40 -1.00 221.40 2600 ---- ---- ---- ---- 218.40 -.90 219.30 2625 ---- ---- ---- ---- 216.50 -.90 217.40 2650 ---- ---- ---- ---- 214.80 -.80 215.60 2675 ---- ---- ---- ---- 213.10 -.80 213.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 737.50 -4.50 742.00 1400 ---- ---- ---- ---- 717.80 -4.40 722.20 1425 ---- ---- ---- ---- 698.30 -4.40 702.70 1450 ---- ---- ---- ---- 679.10 -4.40 683.50 1475 ---- ---- ---- ---- 660.10 -4.30 664.40 1500 ---- ---- ---- ---- 641.30 -4.30 645.60 1525 ---- ---- ---- ---- 622.80 -4.30 627.10 1550 ---- ---- ---- ---- 604.60 -4.20 608.80 1570 ---- ---- ---- ---- 590.10 -4.20 594.30 1575 ---- ---- ---- ---- 586.60 -4.10 590.70 1580 ---- ---- ---- ---- 583.00 -4.10 587.10 1590 ---- ---- ---- ---- 575.90 -4.00 579.90 1600 ---- ---- ---- ---- 568.80 -4.00 572.80 1610 ---- ---- ---- ---- 561.70 -4.10 565.80 1620 ---- ---- ---- ---- 554.70 -4.00 558.70 1625 ---- ---- ---- ---- 551.20 -4.00 555.20 1630 ---- ---- ---- ---- 547.70 -4.00 551.70 1640 ---- ---- ---- ---- 540.80 -3.90 544.70 1650 ---- ---- ---- ---- 533.90 -3.90 537.80 1660 ---- ---- ---- ---- 527.00 -3.90 530.90 1670 ---- ---- ---- ---- 520.20 -3.90 524.10 1675 ---- ---- ---- ---- 516.80 -3.90 520.70 1680 ---- ---- ---- ---- 513.40 -3.90 517.30 1685 ---- ---- ---- ---- 510.00 -3.90 513.90 1690 ---- ---- ---- ---- 506.70 -3.80 510.50 1695 ---- ---- ---- ---- 503.30 -3.90 507.20 1700 ---- ---- ---- ---- 500.00 -3.80 503.80 1705 ---- ---- ---- ---- 496.70 -3.80 500.50 1710 ---- ---- ---- ---- 493.30 -3.80 497.10 1715 ---- ---- ---- ---- 490.00 -3.80 493.80 1720 ---- ---- ---- ---- 486.70 -3.80 490.50 1725 ---- ---- ---- ---- 483.50 -3.70 487.20 1730 ---- ---- ---- ---- 480.20 -3.70 483.90 1735 ---- ---- ---- ---- 476.90 -3.80 480.70 1740 ---- ---- ---- ---- 473.70 -3.70 477.40 1745 ---- ---- ---- ---- 470.40 -3.80 474.20 1750 ---- ---- ---- ---- 467.20 -3.80 471.00 1755 ---- ---- ---- ---- 464.00 -3.70 467.70 1760 ---- ---- ---- ---- 460.80 -3.70 464.50 1765 ---- ---- ---- ---- 457.60 -3.80 461.40 1770 ---- ---- ---- ---- 454.40 -3.80 458.20 1775 ---- ---- ---- ---- 451.30 -3.70 455.00 1780 ---- ---- ---- ---- 448.10 -3.80 451.90 1785 ---- ---- ---- ---- 445.00 -3.80 448.80 1790 ---- ---- ---- ---- 441.90 -3.80 445.70 1795 ---- ---- ---- ---- 438.80 -3.80 442.60 1800 ---- ---- ---- ---- 435.70 -3.80 439.50 1805 ---- ---- ---- ---- 432.70 -3.80 436.50 1810 ---- ---- ---- ---- 429.70 -3.70 433.40 1815 ---- ---- ---- ---- 426.60 -3.80 430.40 1820 ---- ---- ---- ---- 423.70 -3.80 427.50 1825 ---- ---- ---- ---- 420.70 -3.80 424.50 1830 ---- ---- ---- ---- 417.80 -3.80 421.60 1835 ---- ---- ---- ---- 414.90 -3.80 418.70 1840 ---- ---- ---- ---- 412.00 -3.80 415.80 1845 ---- ---- ---- ---- 409.20 -3.80 413.00 1850 ---- ---- ---- ---- 406.40 -3.80 410.20 1855 ---- ---- ---- ---- 403.60 -3.80 407.40 1860 ---- ---- ---- ---- 400.90 -3.70 404.60 1865 ---- ---- ---- ---- 398.20 -3.70 401.90 1870 ---- ---- ---- ---- 395.50 -3.80 399.30 1875 ---- ---- ---- ---- 392.90 -3.70 396.60 1880 ---- ---- ---- ---- 390.30 -3.70 394.00 1885 ---- ---- ---- ---- 387.80 -3.60 391.40 1890 ---- ---- ---- ---- 385.30 -3.60 388.90 1895 ---- ---- ---- ---- 382.80 -3.60 386.40 1900 ---- ---- ---- ---- 380.40 -3.60 384.00 1905 ---- ---- ---- ---- 378.00 -3.60 381.60 1910 ---- ---- ---- ---- 375.70 -3.50 379.20 1915 ---- ---- ---- ---- 373.40 -3.50 376.90 1920 ---- ---- ---- ---- 371.20 -3.40 374.60 1925 ---- ---- ---- ---- 369.00 -3.40 372.40 1930 ---- ---- ---- ---- 366.90 -3.30 370.20 1935 ---- ---- ---- ---- 364.80 -3.30 368.10 1940 ---- ---- ---- ---- 362.80 -3.20 366.00 1945 ---- ---- ---- ---- 360.80 -3.20 364.00 1950 ---- ---- ---- ---- 358.90 -3.10 362.00 1955 ---- ---- ---- ---- 357.00 -3.00 360.00 1960 ---- ---- ---- ---- 355.20 -2.90 358.10 1965 ---- ---- ---- ---- 353.30 -2.90 356.20 1970 ---- ---- ---- ---- 351.60 -2.70 354.30 1975 ---- ---- ---- ---- 349.80 -2.70 352.50 1980 ---- ---- ---- ---- 348.10 -2.60 350.70 1985 ---- ---- ---- ---- 346.40 -2.60 349.00 1990 ---- ---- ---- ---- 344.80 -2.50 347.30 1995 ---- ---- ---- ---- 343.20 -2.40 345.60 2000 ---- ---- ---- ---- 341.60 -2.30 343.90 2005 ---- ---- ---- ---- 340.00 -2.30 342.30 2010 ---- ---- ---- ---- 338.50 -2.20 340.70 2015 ---- ---- ---- ---- 337.00 -2.10 339.10 2020 ---- ---- ---- ---- 335.50 -2.00 337.50 2025 ---- ---- ---- ---- 334.00 -2.00 336.00 2030 ---- ---- ---- ---- 332.50 -1.90 334.40 2035 ---- ---- ---- ---- 331.10 -1.80 332.90 2040 ---- ---- ---- ---- 329.70 -1.70 331.40 2045 ---- ---- ---- ---- 328.20 -1.80 330.00 2050 ---- ---- ---- ---- 326.80 -1.70 328.50 2055 ---- ---- ---- ---- 325.40 -1.70 327.10 2060 ---- ---- ---- ---- 324.00 -1.60 325.60 2065 ---- ---- ---- ---- 322.60 -1.60 324.20 2070 ---- ---- ---- ---- 321.20 -1.60 322.80 2075 ---- ---- ---- ---- 319.90 -1.50 321.40 2080 ---- ---- ---- ---- 318.50 -1.60 320.10 2085 ---- ---- ---- ---- 317.20 -1.50 318.70 2090 ---- ---- ---- ---- 315.80 -1.50 317.30 2095 ---- ---- ---- ---- 314.50 -1.50 316.00 2100 ---- ---- ---- ---- 313.20 -1.50 314.70 2105 ---- ---- ---- ---- 311.90 -1.50 313.40 2110 ---- ---- ---- ---- 310.60 -1.50 312.10 2115 ---- ---- ---- ---- 309.30 -1.50 310.80 2120 ---- ---- ---- ---- 308.00 -1.50 309.50 2125 ---- ---- ---- ---- 306.80 -1.50 308.30 2130 ---- ---- ---- ---- 305.50 -1.60 307.10 2135 ---- ---- ---- ---- 304.30 -1.50 305.80 2140 ---- ---- ---- ---- 303.10 -1.50 304.60 2145 ---- ---- ---- ---- 301.90 -1.50 303.40 2150 ---- ---- ---- ---- 300.70 -1.50 302.20 2155 ---- ---- ---- ---- 299.50 -1.60 301.10 2160 ---- ---- ---- ---- 298.30 -1.60 299.90 2165 ---- ---- ---- ---- 297.20 -1.60 298.80 2170 ---- ---- ---- ---- 296.00 -1.60 297.60 2175 ---- ---- ---- ---- 294.90 -1.60 296.50 2180 ---- ---- ---- ---- 293.80 -1.60 295.40 2185 ---- ---- ---- ---- 292.70 -1.60 294.30 2190 ---- ---- ---- ---- 291.60 -1.70 293.30 2195 ---- ---- ---- ---- 290.60 -1.60 292.20 2200 ---- ---- ---- ---- 289.50 -1.60 291.10 2205 ---- ---- ---- ---- 288.50 -1.60 290.10 2210 ---- ---- ---- ---- 287.40 -1.70 289.10 2215 ---- ---- ---- ---- 286.40 -1.60 288.00 2220 ---- ---- ---- ---- 285.40 -1.60 287.00 2225 ---- ---- ---- ---- 284.40 -1.70 286.10 2230 ---- ---- ---- ---- 283.40 -1.70 285.10 2235 ---- ---- ---- ---- 282.50 -1.60 284.10 2240 ---- ---- ---- ---- 281.50 -1.60 283.10 2245 ---- ---- ---- ---- 280.60 -1.60 282.20 2250 ---- ---- ---- ---- 279.60 -1.70 281.30 2255 ---- ---- ---- ---- 278.70 -1.60 280.30 2260 ---- ---- ---- ---- 277.80 -1.60 279.40 2265 ---- ---- ---- ---- 276.90 -1.60 278.50 2270 ---- ---- ---- ---- 276.00 -1.60 277.60 2275 ---- ---- ---- ---- 275.10 -1.60 276.70 2280 ---- ---- ---- ---- 274.30 -1.50 275.80 2285 ---- ---- ---- ---- 273.40 -1.60 275.00 2290 ---- ---- ---- ---- 272.60 -1.50 274.10 2295 ---- ---- ---- ---- 271.70 -1.60 273.30 2300 ---- ---- ---- ---- 270.90 -1.50 272.40 2305 ---- ---- ---- ---- 270.10 -1.50 271.60 2310 ---- ---- ---- ---- 269.30 -1.50 270.80 2315 ---- ---- ---- ---- 268.50 -1.50 270.00 2320 ---- ---- ---- ---- 267.70 -1.50 269.20 2325 ---- ---- ---- ---- 266.90 -1.50 268.40 2330 ---- ---- ---- ---- 266.10 -1.50 267.60 2335 ---- ---- ---- ---- 265.30 -1.50 266.80 2340 ---- ---- ---- ---- 264.60 -1.50 266.10 2345 ---- ---- ---- ---- 263.80 -1.50 265.30 2350 ---- ---- ---- ---- 263.10 -1.50 264.60 2355 ---- ---- ---- ---- 262.40 -1.40 263.80 2360 ---- ---- ---- ---- 261.60 -1.50 263.10 2365 ---- ---- ---- ---- 260.90 -1.40 262.30 2370 ---- ---- ---- ---- 260.20 -1.40 261.60 2375 ---- ---- ---- ---- 259.50 -1.40 260.90 2380 ---- ---- ---- ---- 258.80 -1.40 260.20 2385 ---- ---- ---- ---- 258.10 -1.40 259.50 2390 ---- ---- ---- ---- 257.40 -1.40 258.80 2395 ---- ---- ---- ---- 256.80 -1.30 258.10 2400 ---- ---- ---- ---- 256.10 -1.30 257.40 2405 ---- ---- ---- ---- 255.40 -1.40 256.80 2410 ---- ---- ---- ---- 254.80 -1.30 256.10 2420 ---- ---- ---- ---- 253.50 -1.30 254.80 2425 ---- ---- ---- ---- 252.80 -1.30 254.10 2430 ---- ---- ---- ---- 252.20 -1.30 253.50 2440 ---- ---- ---- ---- 251.00 -1.20 252.20 2450 ---- ---- ---- ---- 249.80 -1.20 251.00 2460 ---- ---- ---- ---- 248.60 -1.20 249.80 2470 ---- ---- ---- ---- 247.40 -1.20 248.60 2475 ---- ---- ---- ---- 246.80 -1.20 248.00 2480 ---- ---- ---- ---- 246.20 -1.20 247.40 2490 ---- ---- ---- ---- 245.10 -1.20 246.30 2500 ---- ---- ---- ---- 244.00 -1.10 245.10 2525 ---- ---- ---- ---- 241.30 -1.10 242.40 2550 ---- ---- ---- ---- 238.80 -1.00 239.80 2575 ---- ---- ---- ---- 236.40 -1.00 237.40 2600 ---- ---- ---- ---- 234.10 -.90 235.00 2625 ---- ---- ---- ---- 231.90 -.90 232.80 2650 ---- ---- ---- ---- 229.80 -.90 230.70 2675 ---- ---- ---- ---- 227.90 -.80 228.70 2700 ---- ---- ---- ---- 226.00 -.70 226.70 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 718.90 -4.50 723.40 1425 ---- ---- ---- ---- 699.40 -4.40 703.80 1450 ---- ---- ---- ---- 680.20 -4.40 684.60 1475 ---- ---- ---- ---- 661.30 -4.30 665.60 1500 ---- ---- ---- ---- 642.70 -4.30 647.00 1525 ---- ---- ---- ---- 624.40 -4.20 628.60 1550 ---- ---- ---- ---- 606.30 -4.20 610.50 1575 ---- ---- ---- ---- 588.50 -4.10 592.60 1580 ---- ---- ---- ---- 585.00 -4.10 589.10 1590 ---- ---- ---- ---- 578.00 -4.10 582.10 1600 ---- ---- ---- ---- 571.00 -4.10 575.10 1610 ---- ---- ---- ---- 564.10 -4.00 568.10 1620 ---- ---- ---- ---- 557.20 -4.00 561.20 1625 ---- ---- ---- ---- 553.80 -3.90 557.70 1630 ---- ---- ---- ---- 550.40 -3.90 554.30 1640 ---- ---- ---- ---- 543.60 -3.90 547.50 1650 ---- ---- ---- ---- 536.90 -3.80 540.70 1660 ---- ---- ---- ---- 530.20 -3.80 534.00 1670 ---- ---- ---- ---- 523.50 -3.90 527.40 1675 ---- ---- ---- ---- 520.30 -3.80 524.10 1680 ---- ---- ---- ---- 517.00 -3.80 520.80 1685 ---- ---- ---- ---- 513.70 -3.80 517.50 1690 ---- ---- ---- ---- 510.50 -3.80 514.30 1695 ---- ---- ---- ---- 507.30 -3.80 511.10 1700 ---- ---- ---- ---- 504.10 -3.70 507.80 1705 ---- ---- ---- ---- 500.90 -3.70 504.60 1710 ---- ---- ---- ---- 497.70 -3.80 501.50 1715 ---- ---- ---- ---- 494.60 -3.70 498.30 1720 ---- ---- ---- ---- 491.40 -3.80 495.20 1725 ---- ---- ---- ---- 488.30 -3.80 492.10 1730 ---- ---- ---- ---- 485.20 -3.80 489.00 1735 ---- ---- ---- ---- 482.20 -3.70 485.90 1740 ---- ---- ---- ---- 479.10 -3.80 482.90 1745 ---- ---- ---- ---- 476.10 -3.80 479.90 1750 ---- ---- ---- ---- 473.10 -3.80 476.90 1755 ---- ---- ---- ---- 470.10 -3.80 473.90 1760 ---- ---- ---- ---- 467.20 -3.80 471.00 1765 ---- ---- ---- ---- 464.30 -3.70 468.00 1770 ---- ---- ---- ---- 461.40 -3.80 465.20 1775 ---- ---- ---- ---- 458.50 -3.80 462.30 1780 ---- ---- ---- ---- 455.70 -3.80 459.50 1785 ---- ---- ---- ---- 452.80 -3.90 456.70 1790 ---- ---- ---- ---- 450.00 -3.90 453.90 1795 ---- ---- ---- ---- 447.30 -3.80 451.10 1800 ---- ---- ---- ---- 444.50 -3.90 448.40 1805 ---- ---- ---- ---- 441.80 -3.90 445.70 1810 ---- ---- ---- ---- 439.20 -3.90 443.10 1815 ---- ---- ---- ---- 436.50 -3.90 440.40 1820 ---- ---- ---- ---- 433.90 -3.90 437.80 1825 ---- ---- ---- ---- 431.30 -3.90 435.20 1830 ---- ---- ---- ---- 428.70 -4.00 432.70 1835 ---- ---- ---- ---- 426.20 -3.90 430.10 1840 ---- ---- ---- ---- 423.60 -4.00 427.60 1845 ---- ---- ---- ---- 421.20 -4.00 425.20 1850 ---- ---- ---- ---- 418.70 -4.00 422.70 1855 ---- ---- ---- ---- 416.30 -4.00 420.30 1860 ---- ---- ---- ---- 413.90 -4.00 417.90 1865 ---- ---- ---- ---- 411.50 -4.00 415.50 1870 ---- ---- ---- ---- 409.20 -4.00 413.20 1875 ---- ---- ---- ---- 406.90 -4.00 410.90 1880 ---- ---- ---- ---- 404.60 -4.00 408.60 1885 ---- ---- ---- ---- 402.30 -4.00 406.30 1890 ---- ---- ---- ---- 400.10 -4.00 404.10 1895 ---- ---- ---- ---- 397.90 -4.00 401.90 1900 ---- ---- ---- ---- 395.80 -3.90 399.70 1905 ---- ---- ---- ---- 393.60 -4.00 397.60 1910 ---- ---- ---- ---- 391.50 -3.90 395.40 1915 ---- ---- ---- ---- 389.50 -3.80 393.30 1920 ---- ---- ---- ---- 387.40 -3.90 391.30 1925 ---- ---- ---- ---- 385.40 -3.80 389.20 1930 ---- ---- ---- ---- 383.50 -3.70 387.20 1935 ---- ---- ---- ---- 381.50 -3.70 385.20 1940 ---- ---- ---- ---- 379.60 -3.60 383.20 1945 ---- ---- ---- ---- 377.70 -3.50 381.20 1950 ---- ---- ---- ---- 375.90 -3.40 379.30 1955 ---- ---- ---- ---- 374.10 -3.30 377.40 1960 ---- ---- ---- ---- 372.30 -3.20 375.50 1965 ---- ---- ---- ---- 370.50 -3.20 373.70 1970 ---- ---- ---- ---- 368.80 -3.10 371.90 1975 ---- ---- ---- ---- 367.10 -3.00 370.10 1980 ---- ---- ---- ---- 365.40 -2.90 368.30 1985 ---- ---- ---- ---- 363.70 -2.80 366.50 1990 ---- ---- ---- ---- 362.10 -2.70 364.80 1995 ---- ---- ---- ---- 360.50 -2.60 363.10 2000 ---- ---- ---- ---- 358.90 -2.50 361.40 2005 ---- ---- ---- ---- 357.40 -2.30 359.70 2010 ---- ---- ---- ---- 355.80 -2.30 358.10 2015 ---- ---- ---- ---- 354.30 -2.20 356.50 2020 ---- ---- ---- ---- 352.80 -2.10 354.90 2025 ---- ---- ---- ---- 351.30 -2.00 353.30 2030 ---- ---- ---- ---- 349.90 -1.90 351.80 2035 ---- ---- ---- ---- 348.40 -1.80 350.20 2040 ---- ---- ---- ---- 347.00 -1.70 348.70 2045 ---- ---- ---- ---- 345.60 -1.70 347.30 2050 ---- ---- ---- ---- 344.20 -1.60 345.80 2055 ---- ---- ---- ---- 342.80 -1.60 344.40 2060 ---- ---- ---- ---- 341.50 -1.50 343.00 2065 ---- ---- ---- ---- 340.10 -1.50 341.60 2070 ---- ---- ---- ---- 338.80 -1.40 340.20 2075 ---- ---- ---- ---- 337.50 -1.40 338.90 2080 ---- ---- ---- ---- 336.20 -1.30 337.50 2085 ---- ---- ---- ---- 334.90 -1.30 336.20 2090 ---- ---- ---- ---- 333.60 -1.40 335.00 2095 ---- ---- ---- ---- 332.40 -1.30 333.70 2100 ---- ---- ---- ---- 331.20 -1.20 332.40 2105 ---- ---- ---- ---- 329.90 -1.30 331.20 2110 ---- ---- ---- ---- 328.70 -1.30 330.00 2115 ---- ---- ---- ---- 327.50 -1.30 328.80 2120 ---- ---- ---- ---- 326.40 -1.30 327.70 2125 ---- ---- ---- ---- 325.20 -1.30 326.50 2130 ---- ---- ---- ---- 324.10 -1.30 325.40 2135 ---- ---- ---- ---- 322.90 -1.40 324.30 2140 ---- ---- ---- ---- 321.80 -1.40 323.20 2145 ---- ---- ---- ---- 320.70 -1.40 322.10 2150 ---- ---- ---- ---- 319.60 -1.40 321.00 2155 ---- ---- ---- ---- 318.60 -1.30 319.90 2160 ---- ---- ---- ---- 317.50 -1.40 318.90 2165 ---- ---- ---- ---- 316.50 -1.40 317.90 2170 ---- ---- ---- ---- 315.50 -1.40 316.90 2175 ---- ---- ---- ---- 314.50 -1.40 315.90 2180 ---- ---- ---- ---- 313.50 -1.40 314.90 2185 ---- ---- ---- ---- 312.50 -1.40 313.90 2190 ---- ---- ---- ---- 311.60 -1.40 313.00 2195 ---- ---- ---- ---- 310.60 -1.50 312.10 2200 ---- ---- ---- ---- 309.70 -1.40 311.10 2205 ---- ---- ---- ---- 308.80 -1.40 310.20 2210 ---- ---- ---- ---- 307.90 -1.40 309.30 2215 ---- ---- ---- ---- 307.00 -1.40 308.40 2220 ---- ---- ---- ---- 306.10 -1.50 307.60 2225 ---- ---- ---- ---- 305.30 -1.40 306.70 2230 ---- ---- ---- ---- 304.40 -1.50 305.90 2235 ---- ---- ---- ---- 303.60 -1.40 305.00 2240 ---- ---- ---- ---- 302.70 -1.50 304.20 2245 ---- ---- ---- ---- 301.90 -1.50 303.40 2250 ---- ---- ---- ---- 301.10 -1.50 302.60 2255 ---- ---- ---- ---- 300.40 -1.40 301.80 2260 ---- ---- ---- ---- 299.60 -1.40 301.00 2265 ---- ---- ---- ---- 298.80 ---- ---- 2270 ---- ---- ---- ---- 298.10 -1.40 299.50 2275 ---- ---- ---- ---- 297.30 -1.40 298.70 2280 ---- ---- ---- ---- 296.60 -1.40 298.00 2285 ---- ---- ---- ---- 295.90 ---- ---- 2290 ---- ---- ---- ---- 295.20 -1.30 296.50 2300 ---- ---- ---- ---- 293.80 -1.30 295.10 2310 ---- ---- ---- ---- 292.40 -1.30 293.70 2320 ---- ---- ---- ---- 291.10 -1.20 292.30 2325 ---- ---- ---- ---- 290.40 -1.30 291.70 2330 ---- ---- ---- ---- 289.80 -1.20 291.00 2340 ---- ---- ---- ---- 288.50 -1.20 289.70 2350 ---- ---- ---- ---- 287.20 -1.30 288.50 2360 ---- ---- ---- ---- 286.00 -1.20 287.20 2370 ---- ---- ---- ---- 284.80 ---- ---- 2375 ---- ---- ---- ---- 284.30 -1.10 285.40 2380 ---- ---- ---- ---- 283.70 ---- ---- 2400 ---- ---- ---- ---- 281.40 -1.10 282.50 2425 ---- ---- ---- ---- 278.80 -1.00 279.80 2450 ---- ---- ---- ---- 276.30 -.90 277.20 2475 ---- ---- ---- ---- 273.90 -.90 274.80 2500 ---- ---- ---- ---- 271.70 -.80 272.50 2525 ---- ---- ---- ---- 269.60 -.80 270.40 2550 ---- ---- ---- ---- 267.60 -.80 268.40 2575 ---- ---- ---- ---- 265.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 17404 41306 403856 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 48 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .10 UNCH .10 202 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .10 UNCH .10 70 1200 ---- ---- ---- ---- .10 UNCH .10 2119 1225 ---- ---- ---- ---- .10 UNCH .10 67 1250 ---- ---- ---- ---- .10 UNCH .10 286 1275 ---- ---- ---- ---- .10 UNCH .10 205 1300 ---- ---- ---- ---- .10 UNCH .10 567 1325 ---- ---- ---- ---- .10 UNCH .10 568 1350 ---- ---- ---- ---- .10 UNCH .10 210 1360 ---- ---- ---- ---- .10 UNCH .10 183 1370 ---- ---- ---- ---- .10 UNCH .10 112 1375 ---- ---- ---- ---- .10 UNCH .10 123 1380 ---- ---- ---- ---- .10 UNCH .10 233 1390 ---- ---- ---- ---- .10 UNCH .10 73 1400 ---- ---- ---- ---- .10 UNCH .10 1774 1410 ---- ---- ---- ---- .10 UNCH .10 200 1420 ---- ---- ---- ---- .10 UNCH .10 304 1425 ---- ---- ---- ---- .10 UNCH .10 59 1430 ---- ---- ---- ---- .10 UNCH .10 29 1440 ---- ---- ---- ---- .10 UNCH .10 153 1445 ---- ---- ---- ---- .10 UNCH .10 70 1450 ---- ---- ---- ---- .10 UNCH 31 .10 127 943 1455 ---- ---- ---- ---- .10 UNCH .10 2 171 1460 ---- ---- ---- ---- .10 UNCH .10 6 1598 1465 ---- ---- ---- ---- .10 UNCH .10 8 161 1470 ---- ---- ---- ---- .10 UNCH .10 6 197 1475 ---- ---- ---- ---- .10 UNCH .10 1 191 1480 ---- ---- ---- ---- .10 UNCH .10 2 108 1485 ---- ---- ---- ---- .10 UNCH .10 1 121 1490 ---- ---- ---- ---- .10 UNCH .10 6 113 1495 ---- ---- ---- ---- .10 UNCH .10 11 78 1500 ---- ---- ---- ---- .10 UNCH .10 8 4568 1505 ---- ---- ---- ---- .10 UNCH .10 16 1510 ---- ---- ---- ---- .10 UNCH .10 131 1515 ---- ---- ---- ---- .10 UNCH .10 1 193 1520 .10 .10 .10 .10 .10 UNCH 26 .10 4 245 1525 .10 .10 .10 .10 .10 UNCH 10 .10 119 1530 ---- ---- ---- ---- .10 UNCH .10 25 199 1535 .10 .10 .10 .10 .10 UNCH 18 .10 91 1540 ---- ---- ---- ---- .10 UNCH .10 74 158 1545 ---- ---- ---- ---- .10 UNCH .10 74 1550 ---- ---- ---- ---- .10 UNCH .10 8 2280 1555 ---- ---- ---- ---- .10 UNCH .10 98 1560 ---- ---- ---- ---- .10 -.10 1 .20 5 834 1565 ---- ---- ---- ---- .20 UNCH .20 2 160 1570 ---- ---- ---- ---- .20 UNCH .20 39 157 1575 ---- ---- ---- ---- .20 UNCH .20 139 856 1580 .20 .20 .20 .20 .20 UNCH 37 .20 4 162 1585 ---- ---- ---- ---- .20 UNCH .20 5 229 1590 ---- ---- ---- ---- .20 UNCH .20 334 1595 ---- ---- ---- ---- .20 UNCH .20 1 132 1600 .20 .20 .20 .20 .20 -.10 47 .30 135 2513 1605 ---- ---- ---- ---- .30 UNCH 1 .30 3 190 1610 ---- ---- ---- ---- .30 UNCH .30 4 188 1615 ---- ---- ---- ---- .30 UNCH .30 154 1620 ---- .40B ---- .40B .30 UNCH 1 .30 20 250 1625 .40 .40 .40 .40 .40 UNCH 4 .40 26 1294 1630 ---- ---- ---- ---- .40 UNCH 1 .40 5 869 1635 .50 .50 .50 .50 .40 -.10 2 .50 200 1640 .50 .60B .50 .50 .40 -.10 52 .50 45 391 1645 ---- ---- .50A .50A .50 -.10 .60 38 99 1650 .60 .70 .60 .60A .50 -.10 42 .60 170 3139 1655 .70 .80B .60A .60A .60 -.10 24 .70 28 295 1660 .80 .90B .70A .90B .70 -.10 4 .80 15 470 1665 .70 1.10B .70 .70 .70 -.20 7 .90 291 600 1670 1.00 1.20B .90A 1.20B .80 -.20 8 1.00 41 228 1675 1.10 1.40B .80 .80 .90 -.20 19 1.10 72 413 1680 1.30 1.60B .90 .90 1.00 -.20 9 1.20 32 749 1685 1.20 1.80B 1.20 1.20 1.20 -.20 2 1.40 106 493 1690 1.50 2.00B 1.30A 2.00B 1.30 -.20 27 1.50 71 1795 1695 ---- 2.30B 1.50A 2.30B 1.50 -.20 1 1.70 8 169 1700 2.00 2.60B 1.50 1.70 1.70 -.20 51 1.90 160 2064 1705 ---- 3.00B 1.90A 3.00B 1.90 -.20 6 2.10 9 195 1710 2.40 3.40B 2.10A 2.10A 2.20 -.20 9 2.40 61 446 1715 2.50 3.90B 2.40A 2.40A 2.50 -.20 10 2.70 55 258 1720 3.20 4.50B 2.80A 4.20B 2.90 -.10 56 3.00 242 909 1725 4.80 5.10 3.10 3.10A 3.30 -.10 44 3.40 92 788 1730 4.10 5.80B 3.30 3.50B 3.70 -.20 54 3.90 18 323 1735 5.70 6.60B 4.00 4.00 4.20 -.20 24 4.40 13 717 1740 5.60 7.50B 4.50 4.60 4.80 -.10 53 4.90 183 983 1745 7.20 8.50B 5.20A 5.20A 5.50 UNCH 347 5.50 110 229 1750 6.90 9.70 5.70 5.90 6.30 +.10 601 6.20 1811 2547 1755 9.30 10.90B 6.70A 6.70A 7.10 +.10 8 7.00 54 300 1760 11.00 12.30B 7.50A 8.40B 8.10 +.20 51 7.90 10 324 1765 9.70 13.90B 8.40 8.70B 9.20 +.30 29 8.90 72 203 1770 10.20 15.60B 9.50 9.80B 10.40 +.40 88 10.00 68 755 1775 15.00 17.40B 10.80 11.10B 11.80 +.60 51 11.20 85 551 1780 12.80 19.50B 12.20A 18.60B 13.30 +.70 20 12.60 57 184 1785 15.30 21.70B 13.70A 13.80A 14.90 +.80 133 14.10 76 525 1790 16.30 24.10B 15.20A 15.50A 16.70 +.90 97 15.80 225 299 1795 24.50 26.60B 16.90A 17.30A 18.70 +1.10 35 17.60 31 128 1800 20.40 29.30B 18.90A 19.30A 20.80 +1.30 140 19.50 177 504 1805 29.00 32.10B 20.80A 21.50A 23.10 +1.40 47 21.70 11 67 1810 25.40 35.10B 23.00A 24.10A 25.60 +1.60 437 24.00 182 137 1815 28.10 38.30B 25.50A 29.10B 28.20 +1.80 53 26.40 288 232 1820 30.70 41.60B 27.90A 31.90B 31.00 +1.90 5 29.10 10 17 1825 33.90 45.10B 30.70A 35.00B 34.00 +2.20 7 31.80 6 280 1830 38.00 48.70B 33.60A 48.70B 37.20 +2.40 10 34.80 23 30 1835 40.50 52.50B 36.70A 38.00A 40.50 +2.60 2 37.90 19 1840 ---- 56.40B 39.90A 39.90A 43.90 +2.80 41.10 38 1845 ---- 60.30B 43.20A 43.20A 47.50 +3.00 44.50 15 1850 ---- 64.50B 46.90A 46.90A 51.20 +3.10 48.10 3 43 1855 ---- 68.60B 50.20A 50.20A 55.00 +3.20 51.80 32 1860 ---- 72.90B 53.90A 53.90A 58.90 +3.40 55.50 3 11 1865 61.00 77.70 57.70A 60.00A 62.90 +3.50 3 59.40 1 4 1870 ---- 81.70B 61.80A 61.80A 67.10 +3.70 63.40 3 4 1875 ---- 86.10B 65.60A 65.60A 71.30 +3.80 67.50 1 1880 ---- 90.70B 70.00A 70.00A 75.60 +4.00 71.60 6 1885 ---- 95.00B 73.90A 73.90A 79.90 +4.00 75.90 1890 ---- 99.30B 78.10A 78.10A 84.40 +4.20 80.20 1895 ---- 104.00B 82.50A 82.50A 88.90 +4.30 84.60 1 1 1900 109.80 109.80 86.90A 107.60B 93.40 +4.30 57 89.10 155 1905 ---- 113.50B 91.40A 91.40A 98.00 +4.40 93.60 32 1910 ---- 118.20B 95.90A 95.90A 102.70 +4.50 98.20 1 1915 ---- 123.10B 100.60A 100.60A 107.40 +4.60 102.80 1 1920 ---- 128.00B 105.20A 105.20A 112.10 +4.70 107.40 3 3 1925 ---- 133.50B 109.90A 109.90A 116.90 +4.80 112.10 2 4 1930 ---- 137.70B 114.60A 114.60A 121.70 +4.90 116.80 2 86 1935 ---- 142.60B 119.30A 119.30A 126.50 +4.90 121.60 1940 ---- 147.50B 124.10A 124.10A 131.40 +5.00 126.40 2 1945 ---- 152.40B 128.80A 128.80A 136.20 +5.00 131.20 1 1950 ---- 158.10B 133.70A 133.70A 141.10 +5.10 136.00 9 1955 ---- 162.30B 138.50A 138.50A 146.00 +5.10 140.90 1960 ---- 167.20B 143.40A 143.40A 150.90 +5.20 145.70 5 1965 ---- 172.10B 148.30A 148.30A 155.90 +5.30 150.60 3 1970 ---- 177.10B 153.30A 153.30A 160.80 +5.30 155.50 1975 ---- 182.80B 158.20A 158.20A 165.70 +5.30 160.40 1980 ---- 187.20B 163.00A 163.00A 170.70 +5.30 165.40 3 1985 ---- 192.00B 167.80A 167.80A 175.60 +5.30 170.30 50 1990 ---- 197.00B 172.80A 172.80A 180.60 +5.40 175.20 1995 ---- 202.00B 177.70A 177.70A 185.60 +5.40 180.20 2000 ---- 207.80B 182.70A 182.70A 190.50 +5.40 54 185.10 158 2005 ---- 211.90B 187.60A 187.60A 195.50 +5.40 190.10 2010 ---- 216.90B 192.50A 192.50A 200.50 +5.50 195.00 2015 ---- 221.80B 197.50A 197.50A 205.50 +5.50 200.00 2020 ---- 226.80B 202.40A 202.40A 210.50 +5.50 205.00 2025 ---- 232.70B 207.40A 207.40A 215.40 +5.40 210.00 2030 ---- 236.80B 212.40A 212.40A 220.40 +5.50 214.90 1 2035 ---- 241.70B 217.40A 217.40A 225.40 +5.50 219.90 2040 ---- 246.70B 222.40A 222.40A 230.40 +5.50 224.90 2045 ---- 251.70B 227.50A 227.50A 235.40 +5.50 229.90 2050 ---- 256.80B 232.40A 232.40A 240.40 +5.50 234.90 1 2055 ---- 261.80B 237.40A 237.40A 245.40 +5.60 239.80 2060 ---- 266.80B 242.40A 242.40A 250.40 +5.60 244.80 2065 ---- 271.80B 247.30A 247.30A 255.40 +5.60 249.80 2070 ---- 276.80B 252.30A 252.30A 260.40 +5.60 254.80 2075 ---- 281.80B 257.50A 257.50A 265.40 +5.60 259.80 2080 ---- 286.60B 262.30A 262.30A 270.40 +5.60 264.80 2085 ---- 291.60B 267.30A 267.30A 275.40 +5.60 269.80 2090 ---- 296.70B 272.30A 272.30A 280.40 +5.60 274.80 2095 ---- 301.70B 277.20A 277.20A 285.40 +5.60 279.80 2100 ---- 306.70B 282.30A 282.30A 290.40 +5.60 284.80 2105 ---- 311.70B 287.30A 287.30A 295.40 +5.60 289.80 2110 ---- 316.60B 292.30A 292.30A 300.40 +5.60 294.80 2115 ---- 321.60B 297.30A 297.30A 305.40 +5.60 299.80 2120 ---- 326.60B 302.20A 302.20A 310.40 +5.60 304.80 2125 ---- 331.60B 307.30A 307.30A 315.40 +5.60 309.80 2130 ---- 336.60B 312.30A 312.30A 320.40 +5.60 314.80 2135 ---- 341.60B 317.30A 317.30A 325.40 +5.60 319.80 2140 ---- 346.60B 322.30A 322.30A 330.40 +5.60 324.80 2145 ---- 351.60B 327.20A 327.20A 335.40 +5.60 329.80 2150 ---- 356.70B 332.20A 332.20A 340.40 +5.60 334.80 4 2155 ---- 361.60B 337.30A 337.30A 345.40 +5.60 339.80 2160 ---- 366.60B 342.30A 342.30A 350.40 +5.60 344.80 2165 ---- 371.60B 347.30A 347.30A 355.40 +5.60 349.80 2170 ---- 376.60B 352.30A 352.30A 360.40 +5.60 354.80 2175 ---- 381.60B 357.30A 357.30A 365.40 +5.60 359.80 2180 ---- 386.60B 362.30A 362.30A 370.40 +5.60 364.80 2185 ---- 391.60B 367.30A 367.30A 375.40 +5.60 369.80 2190 ---- 396.60B 372.30A 372.30A 380.40 +5.60 374.80 2195 ---- 401.70B 377.30A 377.30A 385.40 +5.60 379.80 2200 ---- 406.70B 382.20A 382.20A 390.40 +5.60 384.80 2205 ---- 411.70B 387.20A 387.20A 395.40 +5.60 389.80 2210 ---- 416.70B 392.20A 392.20A 400.40 +5.60 394.80 2215 ---- 421.70B 397.20A 397.20A 405.40 +5.60 399.80 2220 ---- 426.60B 402.20A 402.20A 410.40 +5.60 404.80 2225 ---- 431.60B 407.20A 407.20A 415.40 +5.60 409.80 2230 ---- 436.60B 412.20A 412.20A 420.40 +5.60 414.80 2235 ---- 441.70B 417.30A 417.30A 425.40 +5.60 419.80 2240 ---- 446.60B 422.30A 422.30A 430.40 +5.60 424.80 2245 ---- 451.60B 427.30A 427.30A 435.40 +5.60 429.80 2250 ---- 456.60B 432.20A 432.20A 440.40 +5.60 434.80 2255 ---- 461.60B 437.30A 437.30A 445.40 +5.60 439.80 2260 ---- 466.60B 442.20A 442.20A 450.40 +5.60 444.80 2265 ---- 471.60B 447.60A 447.60A 455.40 +5.60 449.80 2270 ---- 476.60B 452.30A 452.30A 460.40 +5.60 454.80 2275 ---- 481.60B 457.20A 457.20A 465.40 +5.60 459.80 2280 ---- 486.60B 462.20A 462.20A 470.40 +5.60 464.80 2290 ---- 496.60B 472.30A 472.30A 480.40 +5.60 474.80 2300 ---- 506.60B 482.20A 482.20A 490.40 +5.60 484.80 7 2310 ---- 516.60B 492.30A 492.30A 500.40 +5.60 494.80 1 2320 ---- 526.60B 502.30A 502.30A 510.40 +5.60 504.80 1 2325 ---- 531.60B 507.30A 507.30A 515.40 +5.60 509.80 2330 ---- 536.60B 512.40A 512.40A 520.40 +5.60 514.80 1 2340 ---- 546.60B 522.30A 522.30A 530.40 +5.60 524.80 2350 ---- 556.60B 532.20A 532.20A 540.40 +5.60 534.80 9 2360 ---- 566.60B 542.30A 542.30A 550.40 +5.60 544.80 2 2375 ---- 581.60B 557.20A 557.20A 565.40 +5.60 559.80 2400 ---- 606.60B 582.20A 582.20A 590.40 +5.60 584.80 1 2425 ---- 631.50B 607.30A 607.30A 615.40 +5.60 609.80 2450 ---- 656.60B 632.20A 632.20A 640.40 +5.60 634.80 2475 ---- 681.50B 657.30A 657.30A 665.40 +5.60 659.80 2500 ---- 706.60B 682.20A 682.20A 690.40 +5.60 684.80 2525 ---- 731.50B 707.20A 707.20A 715.40 +5.60 709.80 2550 ---- 756.60B 732.20A 732.20A 740.40 +5.60 734.80 1 2700 ---- 906.50B 882.30A 882.30A 890.40 +5.60 884.80 5 2750 ---- 956.50B 932.30A 932.30A 940.40 +5.60 934.80 6 2800 ---- 1006.50B 982.30A 982.30A 990.40 +5.60 984.80 4 3000 ---- 1206.50B 1182.60A 1182.60A 1190.40 +5.60 1184.80 2 3100 ---- 1306.50B 1282.60A 1282.60A 1290.40 +5.60 1284.80 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 10057 1275 ---- ---- ---- ---- .10 UNCH .10 123 1300 ---- ---- ---- ---- .10 UNCH 25 .10 8 1987 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 ---- ---- ---- ---- .10 UNCH .10 2 262 1360 ---- ---- ---- ---- .10 UNCH .10 112 1370 .10 .10 .10 .10 .20 +.10 25 .10 273 1375 ---- ---- ---- ---- .20 UNCH .20 52 1380 ---- ---- ---- ---- .20 UNCH .20 110 1390 ---- ---- ---- ---- .20 UNCH .20 77 1400 ---- ---- ---- ---- .20 UNCH .20 42 1583 1410 ---- ---- ---- ---- .20 UNCH .20 118 1420 ---- ---- ---- ---- .20 UNCH .20 259 1425 ---- ---- ---- ---- .20 UNCH .20 79 1430 ---- ---- ---- ---- .20 UNCH .20 5 84 1440 .20 .20 .20 .20 .20 UNCH 1 .20 1 169 1445 .30 .30 .30 .30 .20 UNCH 1 .20 100 1450 ---- ---- ---- ---- .30 UNCH .30 19 930 1455 ---- ---- ---- ---- .30 UNCH .30 53 1460 .30 .30 .30 .30 .30 UNCH 1 .30 113 1465 ---- ---- ---- ---- .30 UNCH .30 1 43 1470 ---- ---- ---- ---- .30 UNCH .30 5 75 1475 .30 .30 .30 .30 .30 UNCH 4 .30 266 1480 .30 .30 .30 .30 .30 UNCH 1 .30 46 118 1485 ---- ---- ---- ---- .30 UNCH .30 90 142 1490 .30 .30 .30 .30 .40 UNCH 30 .40 1 60 1495 ---- ---- ---- ---- .40 UNCH .40 21 1500 .40 .50 .40 .40 .40 UNCH 67 .40 52 1631 1505 .50 .50 .50 .50 .40 UNCH 1 .40 40 76 1510 ---- .50B ---- .50B .40 UNCH .40 151 279 1515 ---- ---- ---- ---- .50 UNCH .50 40 92 1520 .60 .60 .60 .60 .50 UNCH 2 .50 2 135 1525 ---- .60B ---- .60B .50 UNCH .50 4 344 1530 .60 .60 .60 .60 .60 UNCH 2 .60 5 90 1535 ---- ---- ---- ---- .60 UNCH .60 3 26 1540 .80 .80 .70 .70 .70 UNCH 6 .70 56 1545 ---- ---- ---- ---- .70 UNCH .70 9 1550 .70 .80 .70 .80 .80 UNCH 31 .80 18 877 1555 ---- .90B ---- .90B .80 UNCH .80 12 28 1560 ---- ---- ---- ---- .90 UNCH 10 .90 8 20 1565 ---- 1.00B ---- 1.00B .90 UNCH 10 .90 2 43 1570 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 1 71 1575 1.10 1.20B 1.10 1.20B 1.10 UNCH 15 1.10 3 158 1580 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 12 107 1585 ---- 1.40B ---- 1.40B 1.20 UNCH 1.20 5 23 1590 ---- 1.50B ---- 1.50B 1.30 UNCH 1.30 25 149 1595 ---- 1.70B ---- 1.70B 1.40 UNCH 1.40 43 1600 1.50 1.80B 1.50 1.50 1.50 -.10 46 1.60 22 1965 1605 ---- 2.00B ---- 2.00B 1.60 -.10 1.70 3 17 1610 1.60 2.10B 1.60 1.60 1.80 UNCH 3 1.80 7 295 1615 2.00 2.30B 1.90A 2.30B 1.90 UNCH 16 1.90 2 121 1620 2.10 2.50B 2.00A 2.00A 2.00 -.10 2 2.10 37 267 1625 2.70 2.70 2.20A 2.20A 2.20 -.10 7 2.30 39 771 1630 2.70 3.00B 2.60 2.40A 2.40 UNCH 7 2.40 7 144 1635 ---- 3.20B ---- 3.20B 2.60 UNCH 1 2.60 4 353 1640 3.00 3.50B 2.70A 3.50B 2.80 -.10 2 2.90 5 140 1645 3.20 3.80B 3.00 3.00A 3.10 UNCH 3 3.10 3 11 1650 3.50 4.10B 3.10 3.20 3.30 UNCH 62 3.30 106 2827 1655 ---- 4.50B 3.40A 4.50B 3.60 UNCH 3.60 5 185 1660 ---- 4.90B 3.70A 4.90B 3.90 UNCH 2 3.90 12 599 1665 5.00 5.30B 4.00A 5.20B 4.20 UNCH 5 4.20 16 62 1670 5.50 5.70B 4.20 4.20 4.50 UNCH 7 4.50 128 1849 1675 5.00 6.30B 4.70A 4.70A 4.90 UNCH 39 4.90 628 2363 1680 5.50 6.80B 5.10A 6.80B 5.30 UNCH 29 5.30 23 535 1685 ---- 7.40B 5.50A 7.40B 5.80 +.10 3 5.70 70 309 1690 6.20 8.00B 5.90A 6.30B 6.30 +.10 1 6.20 374 492 1695 ---- 8.70B 6.40A 8.70B 6.80 +.10 6.70 1 70 1700 7.50 9.50B 6.90 7.10A 7.40 +.10 149 7.30 107 1570 1705 ---- 10.40B 7.60A 10.40B 8.00 +.20 7.80 7 122 1710 8.40 11.30B 8.20A 8.30A 8.70 +.20 9 8.50 47 204 1715 ---- 12.20B 8.80A 12.20B 9.50 +.30 4 9.20 4 158 1720 9.90 13.30B 9.60A 9.80A 10.30 +.30 16 10.00 24 40 1725 13.40 14.40B 10.40A 11.30B 11.10 +.30 1070 10.80 53 469 1730 13.90 15.60B 11.30A 15.20B 12.00 +.30 14 11.70 28 155 1735 15.90 16.90B 12.20A 12.50A 13.00 +.30 3 12.70 29 265 1740 16.00 18.20B 13.20A 18.20B 14.10 +.40 3 13.70 778 797 1745 18.40 19.70B 14.40A 14.60A 15.30 +.50 2 14.80 1 154 1750 15.40 21.30B 15.40 15.80A 16.60 +.70 154 15.90 391 950 1755 ---- 23.00B 16.70A 16.70A 17.90 +.70 17.20 24 359 1760 19.90 24.80B 18.00A 18.50A 19.40 +.80 86 18.60 35 263 1765 19.70 26.60B 19.50A 19.90A 20.90 +.90 62 20.00 18 193 1770 22.40 28.60B 21.00A 23.00B 22.60 +1.10 39 21.50 22 163 1775 23.70 30.70B 22.60A 23.50B 24.30 +1.10 16 23.20 32 1207 1780 26.00 33.00B 24.40A 24.90A 26.20 +1.20 42 25.00 4 123 1785 28.40 35.30B 26.20A 26.80A 28.10 +1.30 2 26.80 14 37 1790 36.80 37.70B 28.10A 37.70B 30.20 +1.40 9 28.80 12 912 1795 37.00 40.30B 30.10A 39.60B 32.50 +1.60 11 30.90 12 60 1800 34.00 43.00B 32.30A 33.20A 34.80 +1.70 300 33.10 560 1845 1805 38.80 45.60B 34.60A 35.50A 37.20 +1.80 40 35.40 2 22 1810 44.60 48.50B 36.90A 47.70B 39.80 +2.00 2 37.80 64 53 1815 42.10 51.50B 39.40A 39.50A 42.40 +2.10 1 40.30 15 207 1820 ---- 54.60B 41.90A 41.90A 45.20 +2.40 42.80 24 31 1825 ---- 57.90B 44.70A 44.70A 48.00 +2.50 45.50 35 1229 1830 ---- 61.20B 47.40A 47.40A 51.00 +2.60 48.40 1 3 1835 ---- 64.60B 50.30A 50.30A 54.00 +2.70 51.30 20 1840 ---- 68.10B 53.40A 53.40A 57.20 +2.80 54.40 1 9 1845 ---- 71.70B 56.50A 56.50A 60.50 +2.90 57.60 1850 ---- 75.30B 59.70A 59.70A 63.80 +2.90 60.90 41 146 1855 ---- 79.10B 63.00A 63.00A 67.30 +3.10 64.20 1860 69.20 83.00B 66.70A 68.30A 70.80 +3.10 3 67.70 2 1865 ---- 86.90B 70.00A 70.00A 74.50 +3.30 71.20 11 1870 ---- 90.90B 73.70A 73.70A 78.20 +3.40 74.80 1875 ---- 94.90B 77.40A 77.40A 82.00 +3.60 78.40 76 1880 86.50 99.00B 80.80A 83.00A 85.80 +3.60 1 82.20 55 1885 ---- 103.20B 84.60A 84.60A 89.70 +3.70 86.00 1 1890 ---- 107.40B 88.60A 88.60A 93.70 +3.80 89.90 12 1895 ---- 111.70B 92.60A 92.60A 97.80 +3.90 93.90 4 1900 ---- 116.10B 96.60A 96.60A 101.90 +4.00 97.90 22 451 1905 ---- 120.40B 100.50A 100.50A 106.10 +4.10 102.00 2 229 1910 ---- 124.80B 104.50A 104.50A 110.30 +4.10 106.20 256 1915 ---- 129.30B 108.60A 108.60A 114.60 +4.20 110.40 1920 ---- 133.70B 112.80A 112.80A 118.90 +4.20 114.70 5 1925 ---- 138.30B 117.10A 117.10A 123.30 +4.30 119.00 58 1930 ---- 142.80B 121.40A 121.40A 127.70 +4.40 123.30 1 3 1935 ---- 147.40B 126.00A 126.00A 132.20 +4.50 127.70 7 8 1940 ---- 152.20B 130.50A 130.50A 136.70 +4.50 132.20 1 1945 ---- 156.50B 134.60A 134.60A 141.20 +4.50 136.70 3 3 1950 ---- 161.50B 139.40A 139.40A 145.70 +4.50 141.20 49 1955 ---- 165.40B 143.70A 143.70A 150.30 +4.60 145.70 1 1960 ---- 170.10B 148.50A 148.50A 154.90 +4.60 150.30 1965 ---- 174.90B 152.80A 152.80A 159.60 +4.70 154.90 1 2 1970 ---- 179.60B 157.80A 157.80A 164.20 +4.60 159.60 3 1975 ---- 185.20B 162.40A 162.40A 168.90 +4.70 164.20 3 38 1980 ---- 189.20B 166.90A 166.90A 173.60 +4.70 168.90 1 1985 ---- 194.00B 171.40A 171.40A 178.30 +4.70 173.60 101 1990 ---- 198.80B 176.30A 176.30A 183.10 +4.80 178.30 1995 ---- 203.60B 181.20A 181.20A 187.90 +4.90 183.00 1 2000 ---- 209.30B 185.70A 185.70A 192.70 +4.90 187.80 263 2005 ---- 213.30B 190.40A 190.40A 197.50 +4.90 192.60 2 2010 ---- 218.20B 195.40A 195.40A 202.30 +5.00 197.30 2015 ---- 223.10B 200.10A 200.10A 207.10 +5.00 202.10 2020 ---- 228.00B 204.70A 204.70A 212.00 +5.10 206.90 2025 ---- 233.70B 209.60A 209.60A 216.90 +5.10 211.80 102 2030 ---- 237.80B 214.40A 214.40A 221.70 +5.10 216.60 2035 ---- 242.70B 219.20A 219.20A 226.60 +5.20 221.40 2040 ---- 247.60B 224.10A 224.10A 231.50 +5.20 226.30 2045 ---- 252.50B 229.00A 229.00A 236.40 +5.20 231.20 2050 ---- 258.30B 233.80A 233.80A 241.30 +5.20 236.10 152 2055 ---- 262.40B 238.70A 238.70A 246.20 +5.20 241.00 2060 ---- 267.30B 243.80A 243.80A 251.10 +5.20 245.90 2065 ---- 272.30B 248.50A 248.50A 256.00 +5.20 250.80 2070 ---- 277.20B 253.70A 253.70A 261.00 +5.30 255.70 1 2075 ---- 283.00B 258.70A 258.70A 265.90 +5.30 260.60 2080 ---- 287.10B 263.50A 263.50A 270.80 +5.30 265.50 2 2085 ---- 292.10B 268.10A 268.10A 275.80 +5.40 270.40 2090 ---- 297.00B 273.00A 273.00A 280.70 +5.30 275.40 2095 ---- 302.20B 278.00A 278.00A 285.70 +5.40 280.30 2100 ---- 307.90B 282.90A 282.90A 290.60 +5.40 285.20 20 2105 ---- 312.00B 287.90A 287.90A 295.60 +5.40 290.20 2110 ---- 316.90B 292.80A 292.80A 300.60 +5.50 295.10 2115 ---- 321.90B 297.80A 297.80A 305.50 +5.40 300.10 2120 ---- 326.90B 302.70A 302.70A 310.50 +5.50 305.00 2125 ---- 332.70B 307.60A 307.60A 315.50 +5.50 310.00 2130 ---- 336.80B 312.60A 312.60A 320.50 +5.50 315.00 2135 ---- 341.80B 317.60A 317.60A 325.40 +5.40 320.00 2140 ---- 346.80B 322.60A 322.60A 330.40 +5.50 324.90 2145 ---- 351.60B 327.50A 327.50A 335.40 +5.50 329.90 2150 ---- 357.70B 332.40A 332.40A 340.40 +5.50 334.90 2155 ---- 361.60B 337.80A 337.80A 345.40 +5.50 339.90 2160 ---- 366.60B 342.40A 342.40A 350.40 +5.50 344.90 2165 ---- 371.60B 347.40A 347.40A 355.40 +5.60 349.80 2170 ---- 376.60B 352.50A 352.50A 360.40 +5.60 354.80 2175 ---- 381.60B 357.50A 357.50A 365.40 +5.60 359.80 2180 ---- 386.60B 362.50A 362.50A 370.40 +5.60 364.80 2185 ---- 391.60B 367.50A 367.50A 375.40 +5.60 369.80 2190 ---- 396.60B 372.50A 372.50A 380.40 +5.60 374.80 2195 ---- 401.60B 377.40A 377.40A 385.40 +5.60 379.80 2200 ---- 406.60B 382.40A 382.40A 390.40 +5.60 384.80 1 2205 ---- 411.60B 387.80A 387.80A 395.40 +5.60 389.80 2210 ---- 416.60B 392.70A 392.70A 400.40 +5.60 394.80 2215 ---- 421.60B 397.40A 397.40A 405.40 +5.60 399.80 2220 ---- 426.60B 402.40A 402.40A 410.40 +5.60 404.80 2225 ---- 431.50B 407.40A 407.40A 415.40 +5.60 409.80 2230 ---- 436.50B 412.40A 412.40A 420.40 +5.60 414.80 2235 ---- 441.50B 417.40A 417.40A 425.40 +5.60 419.80 2240 ---- 446.50B 422.40A 422.40A 430.40 +5.60 424.80 2245 ---- 451.50B 427.40A 427.40A 435.40 +5.60 429.80 2250 ---- 456.60B 432.40A 432.40A 440.40 +5.60 434.80 2255 ---- 461.50B 437.30A 437.30A 445.40 +5.60 439.80 2260 ---- 466.50B 442.30A 442.30A 450.40 +5.60 444.80 2265 ---- 471.50B 447.30A 447.30A 455.40 +5.60 449.80 2270 ---- 476.50B 452.30A 452.30A 460.40 +5.60 454.80 2275 ---- 481.50B 457.30A 457.30A 465.40 +5.60 459.80 2280 ---- 486.50B 462.70A 462.70A 470.40 +5.60 464.80 2290 ---- 496.50B 472.70A 472.70A 480.40 +5.60 474.80 2300 ---- 506.60B 482.30A 482.30A 490.40 +5.60 484.80 2310 ---- 516.50B 492.70A 492.70A 500.40 +5.60 494.80 2320 ---- 526.50B 502.70A 502.70A 510.40 +5.60 504.80 2325 ---- 531.50B 507.40A 507.40A 515.40 +5.60 509.80 2330 ---- 536.50B 512.40A 512.40A 520.40 +5.60 514.80 2340 ---- 546.50B 522.30A 522.30A 530.40 +5.60 524.80 2350 ---- 556.50B 532.60A 532.60A 540.40 +5.60 534.80 2360 ---- 566.40B 542.30A 542.30A 550.40 +5.60 544.80 2375 ---- 581.40B 557.40A 557.40A 565.40 +5.60 559.80 2400 ---- 606.50B 582.40A 582.40A 590.40 +5.60 584.80 2425 ---- 631.40B 607.70A 607.70A 615.40 +5.60 609.80 2450 ---- 656.40B 632.30A 632.30A 640.40 +5.60 634.80 2475 ---- 681.40B 657.70A 657.70A 665.40 +5.60 659.80 2500 ---- 706.40B 682.70A 682.70A 690.40 +5.60 684.80 5 2525 ---- 731.30B 707.70A 707.70A 715.40 +5.60 709.80 2550 ---- 756.40B 732.70A 732.70A 740.40 +5.60 734.80 2650 ---- 856.40B 832.70A 832.70A 840.40 +5.60 834.80 3000 ---- 1206.10B 1182.80A 1182.80A 1190.40 +5.60 1184.80 3200 ---- 1406.10B 1382.80A 1382.80A 1390.40 +5.60 1384.80 3500 ---- 1706.10B 1682.90A 1682.90A 1690.40 +5.60 1684.80 4000 ---- 2205.90B 2183.00A 2183.00A 2190.40 +5.60 2184.80 900 ---- ---- ---- ---- .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 .10 .10 .10 .10 -.10 30 .20 40 1175 .10 .10 .10 .10 .10 -.10 50 .20 95 177 1200 ---- ---- ---- ---- .20 UNCH .20 7693 1225 ---- ---- ---- ---- .20 UNCH .20 93 1250 ---- ---- ---- ---- .20 UNCH .20 605 1275 ---- ---- ---- ---- .20 UNCH .20 22 1300 .20 .20 .20 .20 .20 UNCH 15 .20 1867 1325 ---- ---- ---- ---- .30 UNCH .30 63 1350 ---- ---- ---- ---- .30 UNCH .30 47 1360 ---- ---- ---- ---- .30 UNCH .30 1 1370 ---- ---- ---- ---- .40 +.10 .30 1 1375 ---- ---- ---- ---- .40 +.10 .30 26 1380 ---- ---- ---- ---- .40 UNCH .40 10 1390 ---- ---- ---- ---- .40 UNCH .40 1 1400 ---- ---- ---- ---- .40 UNCH 57 .40 40 1150 1410 ---- ---- ---- ---- .50 +.10 .40 40 43 1420 ---- ---- ---- ---- .50 UNCH .50 40 40 1425 ---- ---- ---- ---- .60 +.10 .50 79 1430 ---- ---- ---- ---- .60 +.10 .50 19 1440 ---- ---- ---- ---- .60 UNCH .60 98 1450 .70 .70 .70 .70 .70 UNCH 4 .70 148 1460 .80 .80 .80 .80 .80 UNCH 1 .80 420 1465 ---- ---- ---- ---- .80 UNCH .80 1470 ---- ---- ---- ---- .90 +.10 .80 134 1475 ---- ---- ---- ---- .90 UNCH .90 11 1480 ---- ---- ---- ---- .90 UNCH .90 89 1485 ---- ---- ---- ---- 1.00 UNCH 1.00 19 1490 ---- ---- ---- ---- 1.00 UNCH 1.00 19 1495 ---- ---- ---- ---- 1.00 -.10 1.10 1500 1.10 1.20B 1.10 1.20B 1.10 UNCH 51 1.10 1185 1505 ---- ---- ---- ---- 1.10 -.10 1.20 17 1510 ---- ---- ---- ---- 1.20 -.10 4 1.30 7 112 1515 ---- ---- ---- ---- 1.30 -.10 1.40 3 1520 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 22 1525 1.60 1.60 1.50A 1.50A 1.40 -.10 4 1.50 20 52 1530 ---- 1.70B ---- 1.70B 1.50 -.10 1.60 5 11 1535 ---- 1.80B ---- 1.80B 1.60 -.10 1.70 63 1540 1.70 1.90B 1.70 1.90B 1.70 -.10 4 1.80 1 36 1545 ---- 2.00B ---- 2.00B 1.80 -.10 1.90 2 1550 ---- 2.10B ---- 2.10B 1.90 -.10 1 2.00 26 219 1555 ---- 2.30B ---- 2.30B 2.00 -.10 2.10 14 1560 ---- 2.40B ---- 2.40B 2.20 UNCH 2.20 1 40 1565 ---- 2.60B ---- 2.60B 2.30 UNCH 7 2.30 15 36 1570 ---- 2.70B 2.40A 2.40A 2.40 -.10 2.50 10 20 1575 2.60 2.90B 2.50 2.50 2.60 UNCH 11 2.60 447 1580 2.60 3.10B 2.60 2.60 2.80 +.10 1 2.70 6 90 1585 ---- 3.30B ---- 3.30B 2.90 UNCH 2.90 15 1590 ---- 3.50B 3.00A 3.00A 3.10 UNCH 3.10 21 52 1595 ---- 3.70B ---- 3.70B 3.30 +.10 3.20 4 48 1600 3.50 4.00B 3.40A 3.40A 3.50 +.10 3 3.40 7 3627 1605 ---- 4.20B 3.60A 3.60A 3.70 UNCH 3.70 5 1610 3.80 4.50B 3.80 4.50B 4.00 +.10 5 3.90 10 34 1615 ---- 4.80B ---- 4.80B 4.20 +.10 1 4.10 1 28 1620 ---- 5.10B 4.30A 5.10B 4.50 +.10 4.40 6 86 1625 4.40 5.40B 4.40 5.40B 4.70 +.10 2 4.60 147 1630 5.10 5.80B 4.80A 4.80A 5.00 +.10 4 4.90 10 419 1635 ---- 6.20B 5.10A 6.20B 5.30 UNCH 5.30 27 1640 5.50 6.60B 5.40A 5.50 5.70 +.10 2 5.60 207 1645 ---- 7.00B 5.80A 7.00B 6.00 +.10 5.90 1 38 1650 7.00 7.50B 6.10A 7.50B 6.40 +.10 3 6.30 15 2452 1655 ---- 8.00B 6.50A 8.00B 6.80 +.10 6.70 34 1660 7.20 8.50B 6.90A 7.30B 7.30 +.20 2 7.10 10 20 1665 7.50 9.10B 7.30A 7.30A 7.70 +.10 1 7.60 59 1670 ---- 9.70B 7.80A 9.70B 8.20 +.10 8.10 2 94 1675 8.30 10.40B 8.30 10.40B 8.70 +.10 30 8.60 10 224 1680 9.40 11.00B 8.80A 9.10A 9.30 +.20 38 9.10 2 293 1685 11.60 11.70B 9.40A 9.70A 9.90 +.20 38 9.70 4 45 1690 10.20 12.50 10.00A 10.30A 10.50 +.20 97 10.30 9 456 1695 12.60 13.30 10.60A 10.90A 11.20 +.30 6 10.90 13 77 1700 ---- 14.40B 11.30A 14.40B 11.90 +.30 1 11.60 19 1059 1705 12.10 15.10B 12.00A 15.10B 12.70 +.40 1 12.30 1 31 1710 16.10 16.30B 12.70A 16.30B 13.50 +.40 25 13.10 27 85 1715 13.40 17.10B 13.40 13.90A 14.40 +.50 23 13.90 14 1720 ---- 18.20B 14.40A 18.20B 15.30 +.50 4 14.80 6 19 1725 16.40 19.70 15.30A 15.80A 16.30 +.60 98 15.70 79 4919 1730 17.30 20.60B 16.30A 17.60B 17.30 +.60 2 16.70 9 1735 18.10 21.90B 17.30A 18.00A 18.40 +.60 1 17.80 1 14 1740 ---- 23.40B 18.40A 18.40A 19.60 +.70 18.90 27 43 1745 ---- 25.00B 19.60A 19.60A 20.80 +.80 20.00 13 287 1750 22.20 26.50B 20.70A 21.50A 22.10 +.80 19 21.30 19 820 1755 ---- 28.10B 22.00A 22.00A 23.50 +.90 22.60 4 22 1760 ---- 29.80B 23.40A 23.40A 24.90 +1.00 37 23.90 7 171 1765 ---- 31.60B 24.80A 24.80A 26.40 +1.00 25.40 1 30 1770 ---- 33.30B 26.30A 26.30A 28.00 +1.10 1 26.90 215 1775 ---- 35.40B 27.90A 27.90A 29.70 +1.20 10 28.50 32 878 1780 ---- 37.30B 29.60A 29.60A 31.50 +1.30 2 30.20 4 19 1785 37.30 39.60B 31.30A 32.10A 33.30 +1.40 7 31.90 45 65 1790 ---- 41.80B 33.20A 33.20A 35.20 +1.40 33.80 1 7 1795 ---- 44.10B 35.10A 35.10A 37.20 +1.50 35.70 10 53 1800 ---- 46.40B 37.10A 37.10A 39.40 +1.70 35 37.70 302 371 1805 ---- 48.90B 39.10A 39.10A 41.60 +1.80 39.80 8 4 1810 48.20 51.40B 41.30A 50.80B 43.90 +1.90 4 42.00 9 128 1815 ---- 54.10B 43.60A 43.60A 46.30 +2.00 3 44.30 7 6 1820 ---- 56.90B 46.00A 46.00A 48.80 +2.10 46.70 13 20 1825 49.10 59.70B 48.30A 48.40A 51.40 +2.20 30 49.20 5 21 1830 52.00 62.70B 50.90A 62.70B 54.00 +2.30 4 51.70 5 83 1835 ---- 65.70B 53.50A 53.50A 56.80 +2.40 54.40 1840 ---- 68.80B 56.20A 56.20A 59.60 +2.50 57.10 12 366 1845 ---- 72.00B 58.90A 58.90A 62.50 +2.60 59.90 1 1850 ---- 75.30B 61.80A 61.80A 65.50 +2.70 10 62.80 35 285 1855 ---- 78.60B 64.80A 64.80A 68.60 +2.80 65.80 2 1860 ---- 82.00B 67.80A 67.80A 71.70 +2.80 68.90 2 1865 ---- 85.50B 70.80A 70.80A 74.90 +2.80 72.10 1 1870 ---- 89.10B 74.00A 74.00A 78.20 +2.90 75.30 8 1875 ---- 92.70B 77.20A 77.20A 81.60 +3.00 78.60 7 1880 ---- 96.40B 80.50A 80.50A 85.00 +3.00 82.00 2 1885 ---- 100.20B 84.10A 84.10A 88.60 +3.20 85.40 1890 ---- 104.00B 87.60A 87.60A 92.10 +3.20 88.90 1 1895 ---- 107.90B 91.40A 91.40A 95.80 +3.30 92.50 1 1900 ---- 111.80B 94.80A 94.80A 99.50 +3.40 96.10 11 316 1905 ---- 115.80B 98.70A 98.70A 103.30 +3.50 99.80 1 1910 ---- 119.80B 102.30A 102.30A 107.10 +3.50 103.60 1915 ---- 123.90B 106.00A 106.00A 111.00 +3.60 107.40 6 1920 ---- 128.10B 109.90A 109.90A 114.90 +3.60 111.30 7 1925 ---- 132.20B 113.80A 113.80A 118.90 +3.70 115.20 21 1930 ---- 136.50B 117.60A 117.60A 122.90 +3.70 119.20 1 1935 ---- 140.70B 121.70A 121.70A 127.00 +3.80 123.20 5 1940 136.60 145.00B 125.60A 137.60B 131.10 +3.90 1 127.20 72 1945 ---- 149.30B 129.70A 129.70A 135.30 +4.00 131.30 1 1950 ---- 153.70B 133.90A 133.90A 139.50 +4.00 135.50 1 1955 ---- 158.10B 137.90A 137.90A 143.80 +4.10 139.70 6 1960 ---- 162.50B 142.20A 142.20A 148.10 +4.20 143.90 9 1965 ---- 167.00B 146.50A 146.50A 152.40 +4.20 148.20 4 1970 ---- 171.50B 150.90A 150.90A 156.80 +4.30 152.50 1 6 1975 ---- 176.00B 155.00A 155.00A 161.10 +4.20 156.90 3 1980 ---- 180.50B 159.40A 159.40A 165.60 +4.40 161.20 1 1985 ---- 185.10B 163.80A 163.80A 170.00 +4.40 165.60 2 2 1990 ---- 189.70B 168.20A 168.20A 174.50 +4.40 170.10 1995 ---- 194.30B 172.70A 172.70A 179.00 +4.40 174.60 2 2000 ---- 198.90B 177.00A 177.00A 183.50 +4.50 179.00 1 3 2005 ---- 203.60B 181.50A 181.50A 188.10 +4.50 183.60 1 2 2010 190.90 208.20B 186.10A 208.20B 192.60 +4.50 1 188.10 1 1 2015 ---- 212.90B 190.90A 190.90A 197.20 +4.50 192.70 3 3 2020 ---- 216.70B 195.10A 195.10A 201.80 +4.50 197.30 1 1 2025 204.70 222.30B 199.70A 222.30B 206.50 +4.60 8 201.90 1 3 2030 ---- 226.20B 204.30A 204.30A 211.10 +4.60 206.50 1 1 2035 ---- 230.90B 209.30A 209.30A 215.80 +4.70 211.10 2040 ---- 235.60B 213.80A 213.80A 220.50 +4.70 215.80 2045 ---- 240.40B 218.30A 218.30A 225.20 +4.80 220.40 2050 ---- 246.10B 222.90A 222.90A 229.90 +4.80 225.10 2 2055 ---- 249.90B 228.00A 228.00A 234.60 +4.80 229.80 2060 ---- 254.70B 232.50A 232.50A 239.30 +4.80 234.50 2065 ---- 259.70B 237.10A 237.10A 244.10 +4.90 239.20 2070 ---- 264.40B 241.90A 241.90A 248.90 +4.90 244.00 2075 ---- 270.10B 246.60A 246.60A 253.60 +4.90 248.70 1 2080 ---- 274.20B 251.40A 251.40A 258.40 +4.90 253.50 2085 ---- 278.90B 256.10A 256.10A 263.20 +4.90 258.30 2090 ---- 283.70B 261.30A 261.30A 268.00 +4.90 263.10 2095 ---- 288.60B 265.70A 265.70A 272.80 +4.90 267.90 2100 ---- 294.50B 270.60A 270.60A 277.70 +5.00 272.70 2 2105 ---- 298.30B 275.30A 275.30A 282.50 +5.00 277.50 2110 ---- 303.20B 280.30A 280.30A 287.30 +5.00 282.30 2115 ---- 308.10B 285.00A 285.00A 292.20 +5.00 287.20 2120 ---- 313.00B 289.80A 289.80A 297.10 +5.10 292.00 2125 ---- 318.90B 294.80A 294.80A 301.90 +5.00 296.90 3 2130 ---- 322.80B 299.50A 299.50A 306.80 +5.10 301.70 2135 ---- 327.80B 304.40A 304.40A 311.70 +5.10 306.60 2140 ---- 332.60B 309.20A 309.20A 316.60 +5.10 311.50 2145 ---- 337.50B 314.10A 314.10A 321.50 +5.10 316.40 2150 ---- 343.50B 319.00A 319.00A 326.40 +5.10 321.30 10 2155 ---- 347.40B 324.20A 324.20A 331.30 +5.20 326.10 2160 ---- 352.20B 329.10A 329.10A 336.20 +5.20 331.00 2165 ---- 357.10B 333.80A 333.80A 341.10 +5.20 335.90 2170 ---- 362.10B 338.90A 338.90A 346.00 +5.20 340.80 2175 ---- 368.10B 343.80A 343.80A 351.00 +5.30 345.70 7 2180 ---- 372.00B 348.70A 348.70A 355.90 +5.20 350.70 2185 ---- 376.90B 353.70A 353.70A 360.90 +5.30 355.60 2190 ---- 381.90B 358.70A 358.70A 365.80 +5.30 360.50 2195 ---- 386.80B 363.60A 363.60A 370.70 +5.30 365.40 2200 ---- 392.90B 368.30A 368.30A 375.70 +5.40 370.30 12 2205 ---- 396.70B 373.40A 373.40A 380.60 +5.30 375.30 2210 ---- 401.70B 378.40A 378.40A 385.60 +5.40 380.20 2215 ---- 406.50B 383.30A 383.30A 390.60 +5.40 385.20 2220 ---- 411.60B 388.30A 388.30A 395.50 +5.40 390.10 2225 ---- 417.70B 393.30A 393.30A 400.50 +5.40 395.10 2230 ---- 421.60B 398.20A 398.20A 405.40 +5.40 400.00 2235 ---- 426.50B 402.80A 402.80A 410.40 +5.40 405.00 2240 ---- 431.50B 408.10A 408.10A 415.40 +5.50 409.90 2245 ---- 436.50B 413.10A 413.10A 420.40 +5.50 414.90 2250 ---- 442.60B 418.10A 418.10A 425.40 +5.50 419.90 2255 ---- 446.30B 423.00A 423.00A 430.30 +5.50 424.80 2260 ---- 451.40B 427.60A 427.60A 435.30 +5.50 429.80 2265 ---- 456.30B 433.00A 433.00A 440.30 +5.50 434.80 2270 ---- 461.30B 437.90A 437.90A 445.30 +5.50 439.80 2275 ---- 467.50B 442.50A 442.50A 450.30 +5.50 444.80 2280 ---- 471.30B 447.90A 447.90A 455.30 +5.60 449.70 2290 ---- 481.30B 457.80A 457.80A 465.30 +5.60 459.70 2300 ---- 491.30B 467.40A 467.40A 475.30 +5.60 469.70 2305 ---- 496.30B 472.80A 472.80A 480.30 +5.60 474.70 2310 ---- 501.30B 477.80A 477.80A 485.30 +5.60 479.70 2320 ---- 511.30B 487.40A 487.40A 495.30 +5.60 489.70 2325 ---- 516.30B 492.40A 492.40A 500.30 +5.60 494.70 2330 ---- 521.30B 497.40A 497.40A 505.30 +5.60 499.70 2340 ---- 531.20B 507.70A 507.70A 515.30 +5.60 509.70 2350 ---- 541.20B 517.70A 517.70A 525.30 +5.60 519.70 2360 ---- 551.20B 527.70A 527.70A 535.30 +5.60 529.70 2370 ---- 561.20B 537.70A 537.70A 545.30 +5.60 539.70 2375 ---- 566.20B 542.70A 542.70A 550.30 +5.60 544.70 2400 ---- 591.20B 567.70A 567.70A 575.30 +5.60 569.70 2425 ---- 616.20B 592.70A 592.70A 600.30 +5.60 594.70 2450 ---- 641.20B 617.70A 617.70A 625.30 +5.60 619.70 2475 ---- 666.10B 642.70A 642.70A 650.30 +5.60 644.70 2500 ---- 691.10B 667.70A 667.70A 675.30 +5.60 669.70 2525 ---- 716.10B 692.70A 692.70A 700.30 +5.60 694.70 2550 ---- 741.10B 717.70A 717.70A 725.30 +5.60 719.70 2600 ---- 791.10B 767.70A 767.70A 775.30 +5.60 769.70 2650 ---- 841.00B 817.40A 817.40A 825.30 +5.60 819.70 2700 ---- 891.20B 867.80A 867.80A 875.30 +5.60 869.70 2750 ---- 941.10B 917.80A 917.80A 925.30 +5.60 919.70 2800 ---- 991.00B 967.80A 967.80A 975.30 +5.60 969.70 2850 ---- 1040.90B 1017.80A 1017.80A 1025.30 +5.60 1019.70 2900 ---- 1090.90B 1067.80A 1067.80A 1075.30 +5.60 1069.70 2950 ---- 1140.90B 1117.90A 1117.90A 1125.30 +5.60 1119.70 3000 ---- 1190.90B 1167.90A 1167.90A 1175.30 +5.60 1169.70 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .10 -.10 .20 1075 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 UNCH .20 87 1125 ---- ---- ---- ---- .20 UNCH .20 11 1150 ---- ---- ---- ---- .20 -.10 .30 50 1175 ---- ---- ---- ---- .30 UNCH .30 147 1200 ---- ---- ---- ---- .30 UNCH .30 2072 1225 ---- ---- ---- ---- .40 UNCH .40 1 1250 ---- ---- ---- ---- .40 UNCH .40 60 1275 ---- ---- ---- ---- .50 UNCH .50 3 34 1300 ---- ---- ---- ---- .50 UNCH 10 .50 375 1325 ---- ---- ---- ---- .60 UNCH .60 60 1350 ---- ---- ---- ---- .70 UNCH .70 176 1360 ---- ---- ---- ---- .70 -.10 .80 235 1370 ---- ---- ---- ---- .80 UNCH .80 1 1375 ---- ---- ---- ---- .80 -.10 .90 1 62 1380 ---- ---- ---- ---- .90 UNCH .90 1 14 1390 ---- ---- ---- ---- .90 -.10 1.00 1400 1.00 1.00 1.00 1.00 1.00 UNCH 1 1.00 40 265 1410 ---- ---- ---- ---- 1.10 UNCH 1.10 12 1420 ---- ---- ---- ---- 1.20 UNCH 1.20 5 1425 ---- ---- ---- ---- 1.20 -.10 1.30 265 1430 ---- ---- ---- ---- 1.30 UNCH 1.30 22 1440 ---- ---- ---- ---- 1.40 -.10 1.50 1 1450 ---- ---- ---- ---- 1.50 -.10 1.60 30 83 1460 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 50 1 1465 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 15 1470 ---- ---- ---- ---- 1.90 UNCH 1.90 6 56 1475 1.90 2.00B 1.90 1.90 1.90 -.10 30 2.00 2 502 1480 2.00 2.10B 2.00 2.10B 2.00 -.10 1 2.10 1 101 1485 ---- ---- ---- ---- 2.10 -.10 2.20 1490 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 91 1495 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1500 2.40 2.60B 2.40 2.40 2.50 -.10 28 2.60 4 1880 1505 ---- 2.80B 2.60A 2.60A 2.60 -.10 2.70 1 1510 ---- 2.90B ---- 2.90B 2.70 -.10 2.80 3 6 1515 ---- 3.10B ---- 3.10B 2.90 UNCH 2.90 140 1520 ---- 3.20B 3.00A 3.00A 3.00 -.10 3.10 1525 ---- 3.40B ---- 3.40B 3.20 UNCH 3.20 4 1530 ---- 3.60B ---- 3.60B 3.30 UNCH 3.30 1535 ---- 3.80B ---- 3.80B 3.50 UNCH 3.50 1 52 1540 ---- 4.00B 3.60A 3.60A 3.70 UNCH 3.70 38 1545 ---- 4.20B 3.80A 3.80A 3.90 UNCH 3.90 1 1550 ---- 4.40B 4.00A 4.00A 4.10 UNCH 21 4.10 28 1133 1555 ---- 4.70B 4.20A 4.20A 4.30 UNCH 4.30 1560 4.90 4.90 4.40A 4.40A 4.50 UNCH 2 4.50 1 5 1565 ---- 5.20B 4.60A 4.60A 4.70 UNCH 4.70 7 1570 ---- 5.50B 4.80A 4.80A 4.90 -.10 5.00 5 13 1575 ---- 5.80B 5.10A 5.10A 5.20 UNCH 5.20 14 425 1580 ---- 6.10B 5.30A 5.30A 5.50 UNCH 5.50 2 1585 ---- 6.40B 5.60A 5.60A 5.70 -.10 5.80 2 25 1590 ---- 6.80B 5.90A 5.90A 6.00 -.10 6.10 76 1595 ---- 7.20B 6.20A 6.20A 6.30 -.10 6.40 10 1600 6.80 7.60B 6.50A 6.60 6.70 -.10 22 6.80 23 1140 1605 ---- 8.00B 6.90A 6.90A 7.00 -.10 7.10 3 1610 ---- 8.40B 7.20A 7.20A 7.40 -.10 7.50 9 1615 ---- 8.90B 7.60A 7.60A 7.80 -.10 7.90 2 3 1620 ---- 9.40B 8.00A 8.00A 8.20 -.10 8.30 1 36 1625 ---- 9.90B 8.40A 9.90B 8.70 UNCH 40 8.70 35 123 1630 ---- 10.40B 8.80A 10.40B 9.10 UNCH 9.10 125 1635 ---- 11.00B 9.30A 11.00B 9.60 UNCH 9.60 1640 ---- 11.60B 9.80A 11.60B 10.10 UNCH 10.10 20 1645 ---- 12.20B 10.30A 12.20B 10.70 +.10 10.60 20 33 1650 11.10 12.90B 10.80A 11.20B 11.20 UNCH 100 11.20 5 1143 1655 ---- 13.60B 11.40A 13.60B 11.80 UNCH 11.80 1660 12.00 14.30B 12.00 14.30B 12.50 +.10 5 12.40 7 507 1665 ---- 15.10B 12.60A 15.10B 13.10 +.10 13.00 20 1670 ---- 15.70B 13.30A 15.70B 13.80 +.10 13.70 2 14 1675 ---- 16.70B 13.90A 16.70B 14.60 +.20 14.40 93 1680 ---- 17.60B 14.70A 17.60B 15.30 +.20 15.10 10 1685 ---- 18.60B 15.40A 18.60B 16.10 +.20 15.90 10 1690 16.40 19.60B 16.30A 16.60A 17.00 +.30 10 16.70 9 1695 ---- 20.60B 17.10A 20.60B 17.90 +.30 17.60 76 1700 19.00 21.70B 18.00A 21.70B 18.80 +.30 46 18.50 771 1705 ---- 22.80B 18.90A 22.80B 19.80 +.30 19.50 225 1710 ---- 24.00B 19.90A 24.00B 20.80 +.30 20.50 1715 ---- 25.30B 21.00A 25.30B 21.90 +.40 21.50 250 1720 ---- 26.60B 22.10A 26.60B 23.00 +.40 22.60 31 36 1725 23.50 28.00B 23.20A 23.60B 24.20 +.40 2 23.80 10 181 1730 ---- 29.50B 24.40A 24.40A 25.50 +.50 25.00 70 144 1735 ---- 31.00B 25.70A 25.70A 26.80 +.60 26.20 3 1740 ---- 32.50B 27.00A 27.00A 28.20 +.60 27.60 4 9 1745 ---- 34.20B 28.40A 28.40A 29.60 +.70 28.90 40 1750 ---- 35.90B 29.80A 29.80A 31.10 +.70 1 30.40 5 217 1755 ---- 37.70B 31.30A 31.30A 32.70 +.80 31.90 1760 37.20 39.50B 32.90A 39.00B 34.30 +.80 2 33.50 52 1765 ---- 41.30B 34.50A 34.50A 36.00 +.90 35.10 1770 ---- 43.50B 36.20A 36.20A 37.80 +1.00 36.80 4 1775 ---- 45.60B 38.00A 38.00A 39.60 +1.00 1 38.60 3 167 1780 ---- 47.50B 39.80A 39.80A 41.50 +1.00 40.50 1 204 1785 ---- 50.00B 41.70A 41.70A 43.50 +1.10 42.40 6 1790 ---- 52.30B 43.70A 43.70A 45.60 +1.20 1 44.40 4 154 1795 46.30 54.60B 45.70A 54.60B 47.80 +1.30 25 46.50 10 49 1800 ---- 57.00B 47.80A 47.80A 50.00 +1.40 11 48.60 38 429 1805 ---- 59.60B 50.10A 50.10A 52.30 +1.40 50.90 1 6 1810 54.80 62.10B 52.30A 55.20B 54.60 +1.40 1 53.20 201 1815 ---- 64.80B 54.70A 54.70A 57.10 +1.60 55.50 70 70 1820 ---- 67.60B 57.10A 57.10A 59.60 +1.60 1 58.00 1 1 1825 ---- 70.40B 59.60A 59.60A 62.20 +1.70 60.50 19 26 1830 ---- 73.30B 62.20A 62.20A 64.90 +1.90 63.00 14 36 1835 ---- 76.30B 64.90A 64.90A 67.60 +1.90 65.70 20 20 1840 ---- 79.40B 67.50A 67.50A 70.40 +2.00 68.40 1845 ---- 82.50B 70.30A 70.30A 73.30 +2.10 71.20 1 1850 82.00 85.70B 73.20A 74.30A 76.30 +2.20 2 74.10 14 1855 ---- 89.00B 76.00A 76.00A 79.30 +2.30 77.00 1860 ---- 92.30B 79.00A 79.00A 82.40 +2.30 80.10 2 1865 ---- 95.70B 82.00A 82.00A 85.60 +2.40 83.20 1870 ---- 99.10B 85.10A 85.10A 88.80 +2.50 86.30 16 1875 ---- 102.70B 88.30A 88.30A 92.10 +2.60 89.50 15 1880 ---- 106.20B 91.60A 91.60A 95.40 +2.60 92.80 1 1885 ---- 109.80B 94.90A 94.90A 98.90 +2.80 96.10 1890 ---- 113.50B 98.30A 98.30A 102.30 +2.80 99.50 1 1895 ---- 117.20B 102.10A 102.10A 105.80 +2.80 103.00 5 5 1900 ---- 121.00B 105.30A 105.30A 109.40 +2.90 106.50 3 15 1905 ---- 124.80B 109.00A 109.00A 113.00 +2.90 110.10 1 2 1910 ---- 128.70B 112.60A 112.60A 116.70 +3.00 113.70 1915 ---- 132.60B 116.30A 116.30A 120.50 +3.20 117.30 1 1920 ---- 136.60B 120.00A 120.00A 124.20 +3.20 121.00 1925 ---- 140.60B 123.40A 123.40A 128.10 +3.30 124.80 1 20 1930 ---- 144.60B 127.50A 127.50A 131.90 +3.30 128.60 1 2 1935 ---- 148.70B 131.00A 131.00A 135.80 +3.30 132.50 2 1940 ---- 152.80B 135.10A 135.10A 139.80 +3.40 136.40 1 1945 ---- 157.00B 138.90A 138.90A 143.80 +3.50 140.30 1 3 1950 156.40 161.10B 142.70A 145.10A 147.80 +3.50 1 144.30 1 8 1955 155.40 165.40B 146.80A 149.20A 151.90 +3.60 1 148.30 1960 159.00 169.60B 150.80A 153.20A 156.00 +3.60 3 152.40 2 3 1965 160.20 173.90B 155.00A 157.40A 160.20 +3.70 1 156.50 1 4 1970 164.40 178.20B 159.30A 165.80B 164.40 +3.80 2 160.60 1 5 1975 ---- 182.60B 163.40A 163.40A 168.60 +3.80 164.80 1 21 1980 ---- 186.90B 167.60A 167.60A 172.80 +3.80 169.00 7 1985 ---- 191.30B 171.80A 171.80A 177.10 +3.90 173.20 3 1990 ---- 195.70B 175.70A 175.70A 181.40 +3.90 177.50 1 4 1995 ---- 200.20B 180.30A 180.30A 185.70 +3.90 16 181.80 5 22 2000 ---- 204.60B 184.40A 184.40A 190.10 +4.00 186.10 2 2 2005 ---- 209.10B 188.70A 188.70A 194.40 +4.00 190.40 2010 ---- 213.60B 193.30A 193.30A 198.80 +4.00 194.80 5 6 2015 ---- 218.20B 197.40A 197.40A 203.20 +4.00 199.20 5 5 2020 205.20 222.70B 201.80A 222.70B 207.70 +4.10 1 203.60 9 10 2025 ---- 227.30B 206.50A 206.50A 212.20 +4.20 208.00 4 4 2030 215.10 231.90B 210.60A 231.90B 216.60 +4.10 1 212.50 2 2 2035 218.30 236.40B 215.30A 219.60B 221.20 +4.30 1 216.90 1 2 2040 223.90 241.10B 219.80A 241.10B 225.70 +4.30 1 221.40 1 2045 ---- 245.70B 224.00A 224.00A 230.20 +4.30 225.90 2 2050 ---- 250.30B 228.60A 228.60A 234.80 +4.40 230.40 1 2055 ---- 255.00B 233.30A 233.30A 239.40 +4.40 235.00 2060 ---- 259.70B 238.00A 238.00A 244.00 +4.50 239.50 2065 ---- 264.30B 242.60A 242.60A 248.60 +4.50 244.10 2070 ---- 269.00B 247.10A 247.10A 253.20 +4.50 248.70 2075 ---- 273.80B 251.50A 251.50A 257.90 +4.60 253.30 1 2080 ---- 277.40B 256.30A 256.30A 262.50 +4.50 258.00 2085 ---- 281.90B 261.00A 261.00A 267.20 +4.60 262.60 1 2090 ---- 286.80B 265.60A 265.60A 271.90 +4.60 267.30 2095 ---- 291.40B 270.30A 270.30A 276.60 +4.60 272.00 2100 ---- 297.50B 274.70A 274.70A 281.30 +4.60 276.70 7 2105 ---- 301.00B 279.60A 279.60A 286.00 +4.60 281.40 3 2110 ---- 305.70B 284.40A 284.40A 290.70 +4.60 286.10 1 2115 ---- 310.60B 289.10A 289.10A 295.50 +4.70 290.80 2 2120 ---- 315.30B 293.90A 293.90A 300.20 +4.70 295.50 2125 ---- 321.40B 298.50A 298.50A 305.00 +4.80 300.20 5 2130 ---- 325.00B 303.30A 303.30A 309.70 +4.70 305.00 3 2135 ---- 329.70B 308.00A 308.00A 314.50 +4.80 309.70 1 2140 ---- 334.60B 312.80A 312.80A 319.30 +4.80 314.50 1 2145 ---- 339.50B 317.70A 317.70A 324.10 +4.90 319.20 2150 ---- 345.50B 322.40A 322.40A 328.90 +4.90 324.00 24 2155 ---- 349.10B 327.10A 327.10A 333.70 +4.90 328.80 2160 ---- 353.90B 332.00A 332.00A 338.50 +4.90 333.60 2165 ---- 358.80B 336.80A 336.80A 343.30 +4.90 338.40 2170 ---- 363.60B 341.60A 341.60A 348.10 +4.90 343.20 2175 ---- 369.80B 346.40A 346.40A 353.00 +5.00 348.00 2180 ---- 373.30B 351.20A 351.20A 357.80 +5.00 352.80 2185 ---- 378.10B 356.00A 356.00A 362.70 +5.00 357.70 2190 ---- 383.10B 360.90A 360.90A 367.50 +5.00 362.50 2195 ---- 387.90B 365.70A 365.70A 372.40 +5.00 367.40 2200 ---- 394.30B 370.60A 370.60A 377.20 +5.00 372.20 83 2205 ---- 397.70B 375.50A 375.50A 382.10 +5.00 377.10 2210 ---- 402.60B 380.30A 380.30A 387.00 +5.10 381.90 2215 ---- 407.60B 385.20A 385.20A 391.90 +5.10 386.80 2220 ---- 412.40B 390.00A 390.00A 396.80 +5.10 391.70 2225 ---- 418.80B 394.90A 394.90A 401.70 +5.10 396.60 6 2230 ---- 422.30B 399.80A 399.80A 406.60 +5.20 401.40 2235 ---- 427.30B 404.70A 404.70A 411.50 +5.20 406.30 2240 ---- 432.00B 409.60A 409.60A 416.40 +5.20 411.20 2245 ---- 437.10B 414.50A 414.50A 421.30 +5.20 416.10 2250 ---- 443.40B 419.40A 419.40A 426.20 +5.20 421.00 18 2255 ---- 446.80B 424.30A 424.30A 431.10 +5.20 425.90 2260 ---- 451.80B 429.20A 429.20A 436.10 +5.30 430.80 2265 ---- 456.70B 434.10A 434.10A 441.00 +5.30 435.70 2270 ---- 461.70B 439.00A 439.00A 445.90 +5.20 440.70 2275 ---- 468.10B 444.00A 444.00A 450.90 +5.30 445.60 2280 ---- 471.60B 448.90A 448.90A 455.80 +5.30 450.50 2285 ---- 476.60B 453.80A 453.80A 460.70 +5.30 455.40 2290 ---- 481.50B 458.80A 458.80A 465.70 +5.30 460.40 2300 ---- 492.80B 468.70A 468.70A 475.60 +5.30 470.30 29 2310 ---- 501.30B 478.50A 478.50A 485.50 +5.40 480.10 2320 ---- 511.30B 488.40A 488.40A 495.50 +5.50 490.00 2325 ---- 517.70B 493.00A 493.00A 500.40 +5.40 495.00 2330 ---- 521.30B 498.30A 498.30A 505.40 +5.40 500.00 2340 ---- 531.20B 508.20A 508.20A 515.40 +5.50 509.90 2350 ---- 542.60B 518.10A 518.10A 525.30 +5.50 519.80 1 2360 ---- 551.20B 528.10A 528.10A 535.30 +5.50 529.80 2370 ---- 561.10B 538.10A 538.10A 545.30 +5.60 539.70 2375 ---- 567.50B 543.10A 543.10A 550.30 +5.60 544.70 2400 ---- 591.90B 567.90A 567.90A 575.30 +5.60 569.70 2425 ---- 616.10B 592.90A 592.90A 600.30 +5.60 594.70 2450 ---- 641.10B 617.80A 617.80A 625.30 +5.60 619.70 2475 ---- 665.90B 642.90A 642.90A 650.30 +5.60 644.70 2500 ---- 691.00B 667.90A 667.90A 675.30 +5.60 669.70 2525 ---- 715.90B 692.90A 692.90A 700.30 +5.60 694.70 2550 ---- 741.00B 717.90A 717.90A 725.30 +5.60 719.70 2700 ---- 890.90B 868.00A 868.00A 875.30 +5.60 869.70 3000 ---- 1190.50B 1168.10A 1168.10A 1175.30 +5.60 1169.70 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .20 UNCH .20 2 1075 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .30 +.10 .20 1150 ---- ---- ---- ---- .30 UNCH .30 1175 ---- ---- ---- ---- .40 +.10 .30 1200 ---- ---- ---- ---- .40 UNCH .40 50 1225 ---- ---- ---- ---- .50 UNCH .50 1250 ---- ---- ---- ---- .60 +.10 .50 1275 ---- ---- ---- ---- .70 +.10 .60 1300 ---- ---- ---- ---- .80 +.10 .70 30 1325 .80 .90B .80 .90B .90 UNCH 38 .90 1350 ---- ---- ---- ---- 1.10 UNCH 1.10 10 1375 ---- ---- ---- ---- 1.30 UNCH 1.30 1380 ---- 1.40B ---- 1.40B 1.40 +.10 1 1.30 1 4 1390 ---- ---- ---- ---- 1.50 UNCH 1.50 15 1400 ---- ---- ---- ---- 1.60 UNCH 50 1.60 1410 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1420 ---- ---- ---- ---- 1.80 -.10 1.90 1425 ---- ---- ---- ---- 1.90 UNCH 1.90 25 1430 ---- 2.10B ---- 2.10B 2.00 UNCH 2.00 1440 ---- 2.30B ---- 2.30B 2.20 UNCH 2.20 1450 ---- ---- ---- ---- 2.40 UNCH 2.40 5 5 1460 ---- 2.70B ---- 2.70B 2.60 UNCH 2.60 1470 ---- 2.90B ---- 2.90B 2.80 UNCH 2.80 1 1475 ---- 3.10B 2.90A 2.90A 2.90 -.10 3.00 2 2 1480 ---- 3.20B ---- 3.20B 3.00 -.10 1 3.10 1 4 1485 ---- 3.40B ---- 3.40B 3.20 UNCH 3.20 1490 ---- 3.60B 3.30A 3.30A 3.30 -.10 3.40 1 1495 ---- 3.70B ---- 3.70B 3.40 -.10 3.50 1500 ---- 3.90B 3.60A 3.60A 3.60 -.10 3.70 11 1505 ---- 4.10B ---- 4.10B 3.80 UNCH 3.80 1510 ---- 4.30B 3.90A 3.90A 3.90 -.10 4.00 3 1515 ---- 4.40B 4.10A 4.10A 4.10 -.10 4.20 1520 ---- 4.70B 4.30A 4.30A 4.30 -.10 4.40 1 1525 ---- 4.90B 4.50A 4.50A 4.50 -.10 4.60 1530 ---- 5.10B 4.70A 4.70A 4.70 -.10 4.80 1535 ---- 5.40B 4.90A 4.90A 4.90 -.10 5.00 1540 ---- 5.60B 5.10A 5.10A 5.10 -.10 5.20 1545 ---- 5.90B 5.30A 5.30A 5.30 -.10 5.40 1550 ---- 6.20B 5.50A 5.50A 5.60 -.10 5.70 55 1555 ---- 6.50B 5.80A 5.80A 5.80 -.10 5.90 1560 ---- 6.80B 6.10A 6.10A 6.10 -.10 6.20 2 1565 ---- 7.10B 6.30A 6.30A 6.40 -.10 6.50 1 1570 ---- 7.40B 6.60A 6.60A 6.70 -.10 6.80 1575 ---- 7.70B 6.90A 6.90A 7.00 -.10 7.10 1 1580 ---- 8.20B 7.20A 7.20A 7.30 -.10 7.40 5 1585 ---- 8.50B 7.50A 7.50A 7.70 -.10 7.80 1590 ---- 9.00B 7.90A 7.90A 8.00 -.10 8.10 1595 ---- 9.40B 8.30A 8.30A 8.40 -.10 8.50 1600 ---- 9.80B 8.60A 8.60A 8.80 -.10 8.90 3 20 1605 ---- 10.30B 9.00A 9.00A 9.20 -.10 9.30 1610 ---- 10.80B 9.50A 9.50A 9.60 -.10 9.70 1615 ---- 11.30B 9.90A 9.90A 10.10 UNCH 10.10 1 1620 ---- 11.90B 10.30A 10.30A 10.50 -.10 10.60 1625 11.20 12.40B 10.80A 10.80A 11.00 -.10 10 11.10 100 1630 ---- 13.00B 11.30A 11.30A 11.60 UNCH 11.60 1635 ---- 13.70B 11.80A 13.70B 12.10 UNCH 12.10 1640 ---- 14.30B 12.30A 14.30B 12.70 UNCH 12.70 1 1645 ---- 15.00B 12.90A 15.00B 13.20 -.10 13.30 1650 ---- 15.70B 13.50A 15.70B 13.90 UNCH 1 13.90 522 1655 ---- 16.40B 14.10A 16.40B 14.50 UNCH 14.50 1660 ---- 17.20B 14.80A 17.20B 15.20 UNCH 1 15.20 18 1665 ---- 17.90B 15.40A 17.90B 15.90 UNCH 15.90 1 1670 ---- 18.80B 16.20A 18.80B 16.60 UNCH 16.60 1675 ---- 19.70B 16.90A 19.70B 17.40 UNCH 17.40 150 1680 18.30 20.60B 17.70A 17.90A 18.20 UNCH 1 18.20 4 1685 ---- 21.40B 18.50A 21.40B 19.00 UNCH 19.00 1690 ---- 22.60B 19.40A 22.60B 19.90 UNCH 19.90 1 1695 ---- 23.70B 20.20A 23.70B 20.80 UNCH 20.80 1700 24.00 24.80B 21.20A 24.40B 21.80 +.10 5 21.70 630 1705 ---- 25.90B 22.20A 25.90B 22.80 +.10 22.70 3 1710 ---- 27.10B 23.20A 27.10B 23.80 +.10 23.70 2 1715 ---- 28.30B 24.20A 28.30B 24.90 +.10 24.80 1 1720 ---- 29.60B 25.30A 29.60B 26.10 +.20 25.90 1725 ---- 31.00B 26.40A 26.40A 27.30 +.20 27.10 1730 ---- 32.40B 27.70A 27.70A 28.50 +.20 28.30 1735 ---- 33.70B 28.90A 33.70B 29.80 +.30 29.50 1740 ---- 35.40B 30.20A 35.40B 31.20 +.40 30.80 1 1745 ---- 37.00B 31.60A 31.60A 32.60 +.40 32.20 1 1 1750 ---- 38.60B 32.80A 32.80A 34.10 +.50 33.60 2 15 1755 ---- 40.10B 34.40A 34.40A 35.60 +.60 35.00 1760 ---- 42.00B 36.00A 36.00A 37.20 +.60 36.60 10 1765 ---- 43.90B 37.50A 37.50A 38.80 +.60 38.20 1770 ---- 45.70B 39.20A 39.20A 40.50 +.70 39.80 1775 ---- 47.60B 40.60A 40.60A 42.30 +.80 41.50 252 1780 ---- 49.70B 42.60A 42.60A 44.10 +.80 43.30 1785 ---- 51.80B 44.40A 44.40A 46.00 +.90 45.10 1 1790 ---- 53.90B 46.30A 46.30A 47.90 +.90 47.00 1795 ---- 56.10B 48.20A 48.20A 49.90 +.90 49.00 1800 ---- 58.40B 50.00A 50.00A 52.00 +1.00 51.00 304 294 1805 ---- 60.70B 52.30A 52.30A 54.10 +1.00 53.10 1 1810 ---- 63.20B 54.40A 54.40A 56.30 +1.10 55.20 1815 ---- 65.70B 56.60A 56.60A 58.60 +1.10 57.50 1820 ---- 68.20B 58.90A 58.90A 61.00 +1.20 59.80 1825 ---- 70.90B 61.00A 61.00A 63.40 +1.30 62.10 2 1830 ---- 73.60B 63.60A 63.60A 65.90 +1.40 64.50 1 1 1835 ---- 76.30B 66.10A 66.10A 68.40 +1.40 67.00 1840 ---- 79.20B 68.60A 68.60A 71.00 +1.40 69.60 1845 ---- 82.10B 71.20A 71.20A 73.70 +1.50 72.20 1850 ---- 85.00B 73.70A 73.70A 76.50 +1.70 74.80 1 72 1855 ---- 88.10B 76.50A 76.50A 79.30 +1.70 77.60 1860 ---- 91.20B 79.30A 79.30A 82.10 +1.70 80.40 1865 ---- 94.30B 82.20A 82.20A 85.10 +1.80 83.30 1 1870 ---- 97.50B 85.10A 85.10A 88.10 +1.90 86.20 1875 ---- 100.80B 88.00A 88.00A 91.10 +1.90 89.20 1880 ---- 104.10B 91.00A 91.00A 94.30 +2.10 92.20 1885 ---- 107.50B 94.30A 94.30A 97.40 +2.10 95.30 1 1890 ---- 110.90B 97.30A 97.30A 100.70 +2.20 98.50 1895 ---- 114.40B 100.50A 100.50A 103.90 +2.20 101.70 1900 ---- 117.90B 103.60A 103.60A 107.30 +2.30 105.00 294 294 1905 ---- 121.50B 107.00A 107.00A 110.70 +2.40 108.30 1910 ---- 125.20B 110.30A 110.30A 114.10 +2.40 111.70 1 1915 ---- 128.90B 113.90A 113.90A 117.60 +2.50 115.10 1 1920 ---- 132.60B 117.60A 117.60A 121.20 +2.60 118.60 2 1925 ---- 136.40B 121.10A 121.10A 124.80 +2.70 122.10 2 1930 ---- 140.20B 124.60A 124.60A 128.40 +2.70 125.70 2 1935 ---- 144.00B 128.30A 128.30A 132.10 +2.80 129.30 2 1940 ---- 147.90B 131.90A 131.90A 135.80 +2.80 133.00 5 1945 ---- 151.90B 135.50A 135.50A 139.60 +2.90 136.70 2 1950 ---- 155.80B 139.30A 139.30A 143.40 +3.00 140.40 2 1955 ---- 159.80B 143.10A 143.10A 147.30 +3.10 144.20 3 1960 ---- 163.90B 146.90A 146.90A 151.10 +3.00 148.10 6 1965 ---- 167.90B 150.60A 150.60A 155.10 +3.20 151.90 8 1970 ---- 172.00B 154.40A 154.40A 159.00 +3.20 155.80 2 1975 ---- 176.20B 158.60A 158.60A 163.00 +3.20 159.80 3 1980 ---- 180.30B 162.50A 162.50A 167.00 +3.20 163.80 1 1985 ---- 184.50B 166.50A 166.50A 171.10 +3.30 167.80 1 1990 ---- 188.70B 170.50A 170.50A 175.20 +3.40 171.80 2 1995 ---- 193.00B 174.60A 174.60A 179.30 +3.40 175.90 2 2000 ---- 197.30B 178.60A 178.60A 183.40 +3.40 180.00 1 2005 ---- 201.60B 182.80A 182.80A 187.60 +3.50 184.10 3 2010 ---- 205.90B 186.90A 186.90A 191.80 +3.50 188.30 1 3 2015 ---- 210.20B 191.10A 191.10A 196.00 +3.50 192.50 2020 ---- 214.60B 195.30A 195.30A 200.30 +3.60 196.70 2025 ---- 219.00B 199.50A 199.50A 204.60 +3.70 200.90 2 2030 207.40 223.40B 203.80A 223.30B 208.90 +3.70 1 205.20 1 2035 ---- 227.80B 207.90A 207.90A 213.20 +3.70 209.50 2040 ---- 232.30B 212.40A 212.40A 217.60 +3.80 213.80 2 2045 ---- 236.70B 216.70A 216.70A 221.90 +3.80 218.10 2050 ---- 241.20B 221.00A 221.00A 226.30 +3.80 222.50 2055 ---- 245.70B 225.40A 225.40A 230.80 +3.90 226.90 2060 ---- 250.30B 229.80A 229.80A 235.20 +3.90 231.30 1 2065 ---- 254.80B 234.10A 234.10A 239.70 +4.00 235.70 2 2070 ---- 259.30B 238.60A 238.60A 244.10 +4.00 240.10 1 2075 ---- 263.90B 243.10A 243.10A 248.60 +4.10 244.50 2080 ---- 268.50B 247.50A 247.50A 253.10 +4.10 249.00 2085 ---- 273.10B 252.00A 252.00A 257.60 +4.10 253.50 2090 ---- 277.70B 256.50A 256.50A 262.20 +4.20 258.00 2095 ---- 282.30B 261.00A 261.00A 266.70 +4.20 262.50 1 2100 ---- 287.00B 265.50A 265.50A 271.30 +4.20 267.10 2105 ---- 291.60B 270.10A 270.10A 275.90 +4.30 271.60 2110 ---- 296.30B 274.50A 274.50A 280.50 +4.30 276.20 1 2115 ---- 300.90B 279.20A 279.20A 285.10 +4.40 280.70 2120 ---- 305.60B 283.70A 283.70A 289.70 +4.40 285.30 2125 ---- 310.30B 288.30A 288.30A 294.30 +4.40 289.90 1 2130 ---- 315.00B 293.10A 293.10A 299.00 +4.40 294.60 1 2135 ---- 319.70B 297.70A 297.70A 303.60 +4.40 299.20 2140 ---- 324.40B 302.30A 302.30A 308.30 +4.50 303.80 2145 ---- 328.70B 306.70A 306.70A 312.90 +4.40 308.50 2150 ---- 333.90B 311.60A 311.60A 317.60 +4.50 313.10 3 2155 ---- 337.10B 316.30A 316.30A 322.30 +4.50 317.80 2160 ---- 341.80B 321.00A 321.00A 327.00 +4.50 322.50 2165 ---- 346.50B 325.70A 325.70A 331.70 +4.50 327.20 2170 ---- 350.90B 330.40A 330.40A 336.50 +4.60 331.90 2175 ---- 357.70B 335.10A 335.10A 341.20 +4.60 336.60 1 2180 ---- 360.70B 339.70A 339.70A 345.90 +4.60 341.30 2185 ---- 365.40B 344.50A 344.50A 350.70 +4.70 346.00 2190 ---- 370.30B 349.30A 349.30A 355.40 +4.60 350.80 2195 ---- 375.10B 354.00A 354.00A 360.20 +4.70 355.50 2200 ---- 381.70B 358.80A 358.80A 365.00 +4.70 360.30 2 2205 ---- 384.60B 363.60A 363.60A 369.70 +4.60 365.10 2210 ---- 389.40B 368.30A 368.30A 374.50 +4.70 369.80 2215 ---- 394.30B 373.20A 373.20A 379.30 +4.70 374.60 2220 ---- 399.10B 377.90A 377.90A 384.10 +4.70 379.40 2225 ---- 405.90B 382.60A 382.60A 388.90 +4.70 384.20 2 2230 ---- 408.80B 387.50A 387.50A 393.70 +4.70 389.00 2235 ---- 413.60B 392.30A 392.30A 398.50 +4.70 393.80 2240 ---- 418.60B 397.10A 397.10A 403.40 +4.80 398.60 2245 ---- 423.40B 401.90A 401.90A 408.20 +4.80 403.40 2250 ---- 430.10B 406.60A 406.60A 413.00 +4.80 408.20 1 2255 ---- 433.10B 411.60A 411.60A 417.90 +4.80 413.10 2260 ---- 438.00B 416.40A 416.40A 422.70 +4.80 417.90 2265 ---- 442.80B 421.20A 421.20A 427.60 +4.80 422.80 2270 ---- 447.70B 426.10A 426.10A 432.40 +4.80 427.60 2275 ---- 454.50B 430.90A 430.90A 437.30 +4.80 432.50 2280 ---- 457.30B 435.80A 435.80A 442.10 +4.80 437.30 2290 ---- 467.30B 445.60A 445.60A 451.90 +4.90 447.00 2300 ---- 479.00B 455.30A 455.30A 461.70 +4.90 456.80 15 2310 ---- 486.90B 465.10A 465.10A 471.50 +4.90 466.60 2320 ---- 496.60B 474.90A 474.90A 481.30 +4.90 476.40 2325 ---- 503.60B 479.80A 479.80A 486.20 +5.00 481.20 2330 ---- 506.50B 484.70A 484.70A 491.10 +4.90 486.20 2340 ---- 516.50B 494.50A 494.50A 500.90 +4.90 496.00 2350 ---- 528.30B 504.30A 504.30A 510.80 +5.00 505.80 2 2360 ---- 536.20B 514.20A 514.20A 520.60 +5.00 515.60 2370 ---- 546.10B 523.90A 523.90A 530.50 +5.00 525.50 2375 ---- 553.00B 529.00A 529.00A 535.50 +5.10 530.40 2400 ---- 577.80B 553.70A 553.70A 560.20 +5.00 555.20 3 2425 ---- 602.60B 578.20A 578.20A 585.10 +5.20 579.90 2450 ---- 627.50B 603.10A 603.10A 610.00 +5.20 604.80 2475 ---- 652.40B 628.40A 628.40A 635.00 +5.30 629.70 2500 ---- 677.30B 653.00A 653.00A 660.00 +5.30 654.70 2525 ---- 700.40B 678.30A 678.30A 685.00 +5.30 679.70 2550 ---- 725.40B 703.00A 703.00A 710.00 +5.30 704.70 2750 ---- 924.90B 903.40A 903.40A 910.00 +5.30 904.70 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 UNCH .30 12 1080 ---- ---- ---- ---- .40 +.10 .30 40 1090 ---- ---- ---- ---- .40 +.10 .30 1100 ---- ---- ---- ---- .40 UNCH .40 1 1110 ---- ---- ---- ---- .40 UNCH .40 1120 ---- ---- ---- ---- .40 UNCH .40 1125 ---- ---- ---- ---- .50 +.10 .40 1130 ---- ---- ---- ---- .50 UNCH .50 1140 ---- ---- ---- ---- .50 UNCH .50 1150 ---- ---- ---- ---- .50 UNCH .50 1155 ---- ---- ---- ---- .60 +.10 .50 1160 ---- ---- ---- ---- .60 UNCH .60 1 1 1165 ---- ---- ---- ---- .60 UNCH .60 1170 ---- ---- ---- ---- .60 UNCH .60 1175 ---- ---- ---- ---- .60 UNCH .60 100 1180 ---- ---- ---- ---- .60 UNCH .60 1185 ---- ---- ---- ---- .70 +.10 .60 1190 ---- ---- ---- ---- .70 UNCH .70 1195 ---- ---- ---- ---- .70 UNCH .70 1200 ---- ---- ---- ---- .70 UNCH .70 101 1205 ---- ---- ---- ---- .70 UNCH .70 1210 ---- ---- ---- ---- .80 UNCH .80 5 1215 ---- ---- ---- ---- .80 UNCH .80 1220 ---- ---- ---- ---- .80 UNCH .80 1225 ---- ---- ---- ---- .80 UNCH .80 49 1230 ---- ---- ---- ---- .90 UNCH .90 4 1235 ---- ---- ---- ---- .90 UNCH .90 1 1240 ---- ---- ---- ---- .90 UNCH .90 1245 ---- ---- ---- ---- .90 UNCH .90 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 5 1255 ---- ---- ---- ---- 1.00 UNCH 1.00 1260 ---- ---- ---- ---- 1.00 UNCH 1.00 1265 ---- ---- ---- ---- 1.10 UNCH 1.10 1270 ---- ---- ---- ---- 1.10 UNCH 1.10 1275 ---- ---- ---- ---- 1.10 UNCH 1.10 41 1280 ---- ---- ---- ---- 1.20 UNCH 1.20 1285 ---- ---- ---- ---- 1.20 UNCH 1.20 1290 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1295 ---- ---- ---- ---- 1.30 UNCH 1.30 1300 ---- ---- ---- ---- 1.30 UNCH 1.30 55 1305 ---- ---- ---- ---- 1.30 -.10 1.40 1 1310 ---- ---- ---- ---- 1.40 UNCH 1.40 1315 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1320 ---- ---- ---- ---- 1.50 UNCH 1.50 1325 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1330 ---- ---- ---- ---- 1.60 UNCH 1.60 1335 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1340 ---- ---- ---- ---- 1.70 UNCH 1.70 1345 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1350 1.90 1.90 1.80A 1.90 1.80 -.10 30 1.90 495 1355 ---- ---- 1.80A 1.80A 1.90 UNCH 1.90 1360 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 4 1365 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1370 ---- ---- ---- ---- 2.10 UNCH 2.10 1375 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1380 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1385 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1390 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 3 1395 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1400 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 2 259 1405 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 1410 ---- ---- 2.70A 2.70A 2.80 -.10 2.90 1415 ---- ---- 2.80A 2.80A 2.90 -.10 3.00 1420 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1425 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 73 1430 ---- 3.40B 3.20A 3.20A 3.20 -.10 3.30 1435 ---- ---- 3.30A 3.30A 3.30 -.20 3.50 1 1440 ---- ---- 3.40A 3.40A 3.50 -.10 3.60 1445 ---- 3.80B 3.60A 3.60A 3.60 -.10 3.70 1450 3.90 3.90 3.70A 3.90 3.80 -.10 25 3.90 1192 1455 ---- 4.10B 3.90A 3.90A 3.90 -.10 4.00 1 1 1460 ---- 4.30B 4.00A 4.00A 4.10 -.10 4.20 1 1 1465 ---- 4.50B 4.20A 4.20A 4.20 -.20 4.40 1470 ---- 4.70B 4.40A 4.40A 4.40 -.10 4.50 1475 4.80 4.90B 4.50A 4.70A 4.60 -.10 25 4.70 6 1480 ---- 5.10B 4.70A 4.70A 4.80 -.10 4.90 1485 ---- 5.30B 4.90A 4.90A 5.00 -.10 5.10 3 1490 ---- 5.50B 5.10A 5.10A 5.20 -.10 5.30 1495 ---- 5.70B 5.30A 5.30A 5.40 -.10 5.50 190 196 1500 5.90 6.00B 5.50A 5.60 5.60 -.10 2 5.70 3 483 1505 5.90 6.20B 5.80A 5.90 5.80 -.20 5 6.00 4 1510 ---- 6.50B 6.00A 6.00A 6.10 -.10 6.20 7 7 1515 ---- 6.80B 6.30A 6.30A 6.30 -.20 6.50 6 1520 ---- 7.10B 6.50A 6.50A 6.60 -.10 6.70 2 1525 7.00 7.40B 6.80A 6.90A 6.80 -.20 25 7.00 20 1530 ---- 7.70B 7.00A 7.00A 7.10 -.20 7.30 1535 ---- 8.00B 7.30A 7.30A 7.40 -.20 7.60 1 1540 ---- 8.30B 7.60A 7.60A 7.70 -.20 7.90 1 10 1545 ---- 8.70B 7.90A 7.90A 8.00 -.20 8.20 1550 8.30 9.10B 8.20A 9.10B 8.40 -.10 15 8.50 3 949 1555 ---- 9.50B 8.50A 8.50A 8.70 -.20 8.90 1 1560 ---- 9.90B 8.90A 8.90A 9.10 -.20 9.30 7 1565 ---- 10.30B 9.30A 9.30A 9.50 -.10 9.60 1570 ---- 10.80B 9.60A 9.60A 9.90 -.10 10.00 1 1575 ---- 11.20B 10.00A 10.00A 10.30 -.10 10.40 202 1580 ---- 11.70B 10.40A 10.40A 10.70 -.20 10.90 2 1585 ---- 12.20B 10.90A 10.90A 11.10 -.20 11.30 1590 ---- 12.70B 11.30A 11.30A 11.60 -.20 11.80 1000 1595 ---- 13.30B 11.80A 11.80A 12.10 -.10 12.20 1 1600 ---- 13.90B 12.30A 12.30A 12.60 -.10 1 12.70 23 1359 1605 ---- 14.40B 12.80A 12.80A 13.10 -.20 13.30 1610 ---- 15.00B 13.30A 13.30A 13.70 -.10 13.80 1615 ---- 15.70B 13.90A 13.90A 14.20 -.20 14.40 52 1620 ---- 16.30B 14.40A 14.40A 14.80 -.20 15.00 1625 15.50 17.00B 15.00A 17.00B 15.40 -.20 35 15.60 18 43 1630 ---- 17.70B 15.70A 15.70A 16.10 -.10 16.20 1635 ---- 18.40B 16.30A 16.30A 16.70 -.20 16.90 3 1640 ---- 19.30B 17.00A 19.30B 17.40 -.10 17.50 490 1645 ---- 20.00B 17.70A 20.00B 18.20 UNCH 18.20 1650 ---- 20.90B 18.40A 20.90B 18.90 -.10 1 19.00 58 957 1655 ---- 21.70B 19.20A 19.20A 19.70 -.10 19.80 1660 ---- 22.60B 19.90A 22.60B 20.50 UNCH 20.50 50 1665 ---- 23.60B 20.80A 23.60B 21.30 -.10 21.40 6 1670 ---- 24.60B 21.60A 24.60B 22.20 UNCH 22.20 94 1675 ---- 25.60B 22.50A 25.60B 23.10 UNCH 23.10 4 510 1680 ---- 26.60B 23.40A 26.60B 24.10 UNCH 24.10 9 1685 ---- 27.70B 24.40A 27.70B 25.10 +.10 25.00 45 45 1690 ---- 28.80B 25.40A 28.80B 26.10 +.10 26.00 1 1695 ---- 30.00B 26.40A 30.00B 27.10 UNCH 27.10 5 1700 ---- 31.40B 27.40A 27.40A 28.30 +.20 28.10 5 1530 1705 ---- 32.60B 28.60A 32.60B 29.40 +.10 29.30 7 7 1710 ---- 34.00B 29.80A 34.00B 30.60 +.20 30.40 24 1715 ---- 35.40B 31.00A 35.40B 31.80 +.20 31.60 5 1720 ---- 36.90B 32.30A 36.90B 33.10 +.20 32.90 1 4 1725 34.50 38.40B 33.30A 33.60A 34.40 +.20 39 34.20 2268 4500 1730 ---- 39.60B 34.90A 39.60B 35.80 +.30 35.50 10 1735 ---- 41.30B 36.00A 36.00A 37.20 +.30 36.90 6 64 1740 ---- 42.90B 37.70A 42.90B 38.70 +.30 38.40 16 1745 ---- 44.60B 39.20A 39.20A 40.20 +.30 39.90 20 1750 42.00 46.50B 40.40A 46.50B 41.80 +.40 3 41.40 18 496 1755 ---- 48.30B 42.30A 42.30A 43.40 +.40 43.00 2 2 1760 ---- 50.00B 43.60A 43.60A 45.10 +.50 44.60 32 1765 ---- 52.00B 45.60A 45.60A 46.80 +.50 46.30 14 1770 ---- 53.80B 47.40A 47.40A 48.60 +.60 48.00 12 1775 ---- 56.00B 48.80A 48.80A 50.50 +.70 14 49.80 9 152 1780 ---- 58.00B 51.00A 51.00A 52.40 +.70 51.70 1785 ---- 60.30B 52.90A 52.90A 54.40 +.80 53.60 7 1790 56.60 62.30B 54.90A 55.40A 56.40 +.80 1 55.60 18 1795 ---- 64.70B 56.90A 56.90A 58.50 +.90 57.60 1800 ---- 67.10B 58.70A 58.70A 60.70 +.90 59.80 5 546 1805 ---- 69.50B 60.80A 60.80A 62.90 +.90 62.00 32 1810 ---- 71.90B 63.00A 63.00A 65.20 +1.00 10 64.20 11 40 1815 ---- 74.50B 65.60A 65.60A 67.60 +1.10 66.50 9 1820 70.20 77.10B 68.00A 68.70A 70.00 +1.10 1 68.90 2 9 1825 ---- 79.70B 70.00A 70.00A 72.40 +1.10 71.30 4 106 1830 ---- 82.40B 72.80A 72.80A 75.00 +1.30 73.70 10 12 1835 ---- 85.20B 75.30A 75.30A 77.60 +1.40 76.20 1 1840 ---- 88.10B 77.90A 77.90A 80.20 +1.50 78.70 5 7 1845 ---- 91.00B 80.50A 80.50A 82.90 +1.60 81.30 1850 ---- 93.90B 82.90A 82.90A 85.70 +1.80 10 83.90 268 1855 ---- 96.90B 85.60A 85.60A 88.50 +1.90 86.60 40 1860 ---- 100.00B 88.70A 88.70A 91.40 +2.00 89.40 24 1865 ---- 103.10B 91.30A 91.30A 94.30 +2.00 92.30 1870 ---- 106.30B 94.50A 94.50A 97.20 +2.00 95.20 2 1875 ---- 109.50B 97.20A 97.20A 100.30 +2.10 98.20 1880 ---- 112.70B 100.50A 100.50A 103.30 +2.10 101.20 1885 ---- 116.00B 103.60A 103.60A 106.50 +2.20 104.30 1890 ---- 119.40B 106.70A 106.70A 109.70 +2.30 107.40 1895 ---- 122.90B 109.90A 109.90A 112.90 +2.30 110.60 1900 ---- 126.30B 113.00A 113.00A 116.20 +2.30 113.90 101 1905 ---- 129.90B 116.40A 116.40A 119.50 +2.30 117.20 1910 ---- 133.40B 119.60A 119.60A 122.90 +2.40 120.50 5 1915 ---- 137.10B 123.00A 123.00A 126.40 +2.50 123.90 1 1920 ---- 140.70B 126.40A 126.40A 129.90 +2.60 127.30 1 1925 ---- 144.40B 129.60A 129.60A 133.40 +2.60 130.80 1 1930 ---- 148.20B 133.70A 133.70A 137.00 +2.70 134.30 6 1935 ---- 151.90B 137.30A 137.30A 140.60 +2.80 137.80 13 1940 ---- 155.80B 140.80A 140.80A 144.30 +2.90 141.40 1 1945 ---- 159.60B 144.20A 144.20A 148.00 +2.90 145.10 1950 ---- 163.50B 148.00A 148.00A 151.70 +3.00 148.70 3 1955 ---- 167.40B 151.60A 151.60A 155.50 +3.00 152.50 3 1960 ---- 171.30B 155.30A 155.30A 159.30 +3.10 156.20 5 1965 ---- 175.30B 159.20A 159.20A 163.10 +3.10 160.00 2 1970 ---- 179.30B 162.90A 162.90A 167.00 +3.10 163.90 2 1975 ---- 183.40B 166.70A 166.70A 170.90 +3.20 167.70 1 2 1980 ---- 187.40B 170.60A 170.60A 174.80 +3.20 171.60 3 3 1985 177.30 191.50B 174.50A 191.50B 178.80 +3.20 1 175.60 3 6 1990 ---- 195.60B 178.40A 178.40A 182.80 +3.30 179.50 9 12 1995 ---- 199.80B 182.40A 182.40A 186.80 +3.30 183.50 7 8 2000 ---- 203.90B 186.50A 186.50A 190.80 +3.30 187.50 95 2005 193.40 208.10B 190.40A 208.10B 194.90 +3.40 2 191.50 1 1 2010 197.40 212.30B 194.50A 212.30B 199.00 +3.40 1 195.60 3 3 2015 ---- 216.60B 198.50A 198.50A 203.10 +3.40 199.70 2 2 2020 215.10 220.90B 202.60A 208.80B 207.30 +3.50 2 203.80 2025 210.00 225.10B 206.80A 225.10B 211.40 +3.50 1 207.90 2030 214.20 229.40B 210.90A 229.40B 215.60 +3.50 2 212.10 3 3 2035 ---- 233.80B 215.20A 215.20A 219.90 +3.70 216.20 1 1 2040 222.30 238.10B 219.40A 221.10A 224.10 +3.70 2 220.40 1 2 2045 226.90 242.50B 223.50A 242.50B 228.40 +3.70 1 224.70 2050 ---- 246.90B 227.70A 227.70A 232.70 +3.80 228.90 375 2055 ---- 251.30B 232.00A 232.00A 237.00 +3.80 233.20 2060 ---- 255.70B 236.30A 236.30A 241.30 +3.80 237.50 2065 ---- 260.10B 240.70A 240.70A 245.60 +3.80 241.80 2 2070 ---- 264.60B 245.00A 245.00A 250.00 +3.80 246.20 2 2075 ---- 269.10B 249.20A 249.20A 254.40 +3.90 250.50 4 2080 ---- 273.60B 253.70A 253.70A 258.80 +3.90 254.90 4 2085 ---- 278.10B 258.00A 258.00A 263.20 +3.90 259.30 2090 ---- 282.60B 262.40A 262.40A 267.70 +4.00 263.70 2 2095 ---- 287.10B 266.90A 266.90A 272.10 +4.00 268.10 2100 ---- 291.70B 271.30A 271.30A 276.60 +4.00 272.60 1 2105 ---- 296.20B 275.80A 275.80A 281.10 +4.00 277.10 2110 ---- 300.80B 280.20A 280.20A 285.60 +4.10 281.50 2115 ---- 305.40B 284.70A 284.70A 290.10 +4.10 286.00 2120 ---- 310.00B 289.10A 289.10A 294.60 +4.10 290.50 2125 ---- 314.60B 293.60A 293.60A 299.10 +4.10 295.00 1 2130 ---- 319.20B 298.10A 298.10A 303.70 +4.20 299.50 2 2135 ---- 323.80B 302.70A 302.70A 308.20 +4.10 304.10 2 2140 ---- 328.40B 307.20A 307.20A 312.80 +4.20 308.60 2145 ---- 333.10B 311.80A 311.80A 317.40 +4.20 313.20 2150 ---- 337.70B 316.50A 316.50A 322.00 +4.20 317.80 1 10 2155 ---- 342.40B 320.90A 320.90A 326.60 +4.30 322.30 1 2160 ---- 347.10B 325.50A 325.50A 331.20 +4.30 326.90 2165 ---- 351.80B 330.40A 330.40A 335.90 +4.40 331.50 2170 ---- 356.50B 334.70A 334.70A 340.50 +4.40 336.10 2175 ---- 361.20B 339.30A 339.30A 345.10 +4.30 340.80 1 1 2180 ---- 365.90B 344.00A 344.00A 349.80 +4.40 345.40 1 2185 ---- 370.60B 348.60A 348.60A 354.50 +4.50 350.00 2190 ---- 375.30B 353.40A 353.40A 359.10 +4.40 354.70 2195 ---- 380.10B 358.40A 358.40A 363.80 +4.50 359.30 1 1 2200 ---- 384.80B 362.70A 362.70A 368.50 +4.50 364.00 2 5 2205 ---- 386.90B 367.70A 367.70A 373.20 +4.50 368.70 2210 ---- 391.60B 372.00A 372.00A 377.90 +4.50 373.40 3 5 2215 ---- 396.40B 377.00A 377.00A 382.60 +4.50 378.10 2220 ---- 401.40B 381.80A 381.80A 387.30 +4.50 382.80 2225 ---- 408.60B 386.50A 386.50A 392.10 +4.60 387.50 1 2230 ---- 410.70B 391.20A 391.20A 396.80 +4.60 392.20 2235 ---- 415.40B 396.00A 396.00A 401.60 +4.70 396.90 1 1 2240 ---- 420.20B 400.40A 400.40A 406.30 +4.60 401.70 5 5 2245 ---- 425.00B 405.40A 405.40A 411.10 +4.70 406.40 2250 ---- 432.60B 409.90A 409.90A 415.80 +4.60 411.20 1 2 2255 ---- 434.60B 415.00A 415.00A 420.60 +4.60 416.00 2260 ---- 439.60B 419.50A 419.50A 425.40 +4.70 420.70 2 2265 ---- 444.20B 424.60A 424.60A 430.20 +4.70 425.50 2270 ---- 449.40B 429.40A 429.40A 435.00 +4.70 430.30 2275 ---- 456.70B 434.10A 434.10A 439.80 +4.70 435.10 2280 ---- 458.60B 438.90A 438.90A 444.60 +4.70 439.90 2285 ---- 463.40B 443.70A 443.70A 449.40 +4.70 444.70 2290 ---- 468.30B 448.50A 448.50A 454.20 +4.70 449.50 2295 ---- 473.10B 453.30A 453.30A 459.00 +4.70 454.30 2300 ---- 480.80B 458.10A 458.10A 463.80 +4.70 459.10 162 2305 ---- 482.80B 462.80A 462.80A 468.70 +4.80 463.90 2310 ---- 487.70B 467.70A 467.70A 473.50 +4.80 468.70 2315 ---- 492.80B 472.60A 472.60A 478.30 +4.70 473.60 2320 ---- 497.80B 477.40A 477.40A 483.20 +4.80 478.40 2325 ---- 505.20B 482.30A 482.30A 488.00 +4.80 483.20 2330 ---- 507.20B 487.10A 487.10A 492.90 +4.80 488.10 2335 ---- 512.30B 492.00A 492.00A 497.70 +4.80 492.90 2340 ---- 517.20B 496.80A 496.80A 502.60 +4.80 497.80 2350 ---- 529.60B 506.50A 506.50A 512.30 +4.80 507.50 2360 ---- 536.70B 516.40A 516.40A 522.10 +4.90 517.20 2370 ---- 546.50B 526.20A 526.20A 531.90 +4.90 527.00 2375 ---- 554.10B 531.00A 531.00A 536.70 +4.80 531.90 2380 ---- 556.30B 535.90A 535.90A 541.60 +4.90 536.70 2390 ---- 566.20B 545.70A 545.70A 551.40 +4.90 546.50 2400 ---- 578.70B 555.50A 555.50A 561.30 +5.00 556.30 5 2410 ---- 585.80B 565.30A 565.30A 571.10 +5.00 566.10 2420 ---- 595.70B 575.10A 575.10A 580.90 +5.00 575.90 2425 ---- 603.40B 580.10A 580.10A 585.90 +5.10 580.80 2430 ---- 605.40B 585.00A 585.00A 590.80 +5.00 585.80 2440 ---- 615.60B 594.80A 594.80A 600.70 +5.10 595.60 2450 ---- 628.00B 604.70A 604.70A 610.50 +5.00 605.50 2475 ---- 652.80B 629.50A 629.50A 635.30 +5.10 630.20 2500 ---- 677.60B 654.30A 654.30A 660.10 +5.10 655.00 2525 ---- 702.50B 679.10A 679.10A 685.00 +5.20 679.80 2550 ---- 727.40B 703.90A 703.90A 710.00 +5.30 704.70 2575 ---- 752.30B 728.70A 728.70A 735.00 +5.30 729.70 2600 ---- 777.30B 753.50A 753.50A 760.00 +5.30 754.70 2625 ---- 799.60B 778.40A 778.40A 785.00 +5.30 779.70 2700 ---- 874.50B 854.10A 854.10A 860.00 +5.30 854.70 2850 ---- 1024.20B 1004.30A 1004.30A 1010.00 +5.30 1004.70 2900 ---- 1074.10B 1054.40A 1054.40A 1060.00 +5.30 1054.70 3000 ---- 1173.90B 1154.60A 1154.60A 1160.00 +5.30 1154.70 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 1.00 UNCH 1.00 5000 1225 ---- ---- ---- ---- 1.20 UNCH 1.20 30 1250 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1 1275 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 75 1300 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 2 1325 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 25 1350 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 1375 ---- ---- 2.90A 2.90A 3.00 UNCH 3.00 1390 ---- ---- 3.20A 3.20A 3.30 UNCH 3.30 1400 ---- ---- 3.40A 3.40A 3.50 UNCH 3.50 1 102 1410 ---- ---- 3.60A 3.60A 3.80 UNCH 3.80 1 1420 ---- ---- 3.90A 3.90A 4.10 UNCH 4.10 1425 ---- ---- 4.10A 4.10A 4.20 UNCH 4.20 25 1430 ---- 4.40B 4.20A 4.20A 4.30 UNCH 4.30 1440 ---- ---- 4.50A 4.50A 4.70 UNCH 4.70 1450 ---- 5.10B 4.90A 4.90A 5.00 UNCH 5.00 302 1460 ---- 5.50B 5.30A 5.30A 5.40 UNCH 5.40 1 1470 ---- 5.90B 5.70A 5.70A 5.80 UNCH 5.80 1475 ---- 6.20B 5.90A 5.90A 6.00 UNCH 6.00 1480 ---- 6.40B 6.10A 6.10A 6.20 UNCH 6.20 1490 ---- 6.90B 6.60A 6.60A 6.70 UNCH 6.70 1495 ---- 7.20B ---- 7.20B 6.90 UNCH 6.90 1500 6.90 7.50B 6.90 6.90 7.20 UNCH 2 7.20 4 1505 ---- 7.80B 7.40A 7.40A 7.50 UNCH 7.50 1510 ---- 8.10B ---- 8.10B 7.70 UNCH 7.70 1515 ---- 8.30B ---- 8.30B 8.00 UNCH 8.00 1520 ---- 8.70B 8.20A 8.20A 8.30 UNCH 8.30 1525 ---- 9.00B 8.50A 8.50A 8.60 UNCH 8.60 1530 ---- 9.30B 8.90A 8.90A 9.00 UNCH 9.00 1535 ---- 9.80B 9.20A 9.20A 9.30 UNCH 9.30 1540 ---- 10.10B 9.50A 9.50A 9.70 UNCH 9.70 1545 ---- 10.50B 9.90A 9.90A 10.00 UNCH 10.00 1550 ---- 11.00B 10.20A 10.20A 10.40 UNCH 10.40 1555 ---- 11.40B 10.60A 10.60A 10.80 UNCH 10.80 1560 ---- 11.80B 11.00A 11.00A 11.20 UNCH 11.20 1565 ---- 12.30B 11.40A 11.40A 11.60 UNCH 11.60 1570 ---- 12.80B 11.80A 11.80A 12.00 UNCH 12.00 1575 ---- 13.30B 12.30A 12.30A 12.50 UNCH 12.50 1 1580 ---- 13.70B 12.70A 12.70A 13.00 UNCH 13.00 1585 ---- 14.30B 13.20A 13.20A 13.40 UNCH 13.40 1590 ---- 14.90B 13.70A 13.70A 14.00 +.10 13.90 1595 ---- 15.40B 14.20A 14.20A 14.50 UNCH 14.50 1600 ---- 16.00B 14.70A 14.70A 15.00 UNCH 15.00 53 1605 ---- 16.70B 15.30A 15.30A 15.60 UNCH 15.60 1610 ---- 17.30B 15.80A 15.80A 16.20 +.10 16.10 1615 ---- 17.90B 16.40A 16.40A 16.80 +.10 16.70 1620 ---- 18.70B 17.00A 17.00A 17.40 +.10 17.30 1625 ---- 19.40B 17.70A 17.70A 18.00 UNCH 18.00 1630 ---- 20.20B 18.30A 18.30A 18.70 UNCH 18.70 1635 ---- 20.90B 19.00A 19.00A 19.40 +.10 19.30 1640 ---- 21.70B 19.70A 19.70A 20.10 UNCH 20.10 1645 ---- 22.50B 20.50A 20.50A 20.90 +.10 20.80 1650 ---- 23.40B 21.20A 21.20A 21.60 UNCH 21.60 1655 ---- 24.30B 22.00A 24.30B 22.40 +.10 22.30 1660 ---- 25.00B 22.80A 25.00B 23.30 +.10 23.20 1 1665 ---- 26.10B 23.70A 26.10B 24.10 +.10 24.00 1670 ---- 27.10B 24.60A 27.10B 25.00 +.10 24.90 1 1675 ---- 28.00B 25.50A 28.00B 25.90 +.10 25.80 15 1680 ---- 29.20B 26.40A 29.20B 26.90 +.20 26.70 1685 ---- 30.10B 27.40A 30.10B 27.90 +.20 27.70 1 7 1690 ---- 31.30B 28.40A 31.30B 28.90 +.20 28.70 1695 ---- 32.40B 29.40A 32.40B 30.00 +.20 29.80 1700 ---- 33.70B 30.50A 33.70B 31.10 +.30 30.80 1 1705 ---- 34.90B 31.60A 34.90B 32.20 +.30 31.90 1710 ---- 36.40B 32.80A 36.40B 33.40 +.30 33.10 1715 ---- 37.60B 34.00A 37.60B 34.60 +.30 34.30 1720 ---- 39.00B 35.20A 39.00B 35.90 +.40 35.50 1725 ---- 40.40B 36.50A 40.40B 37.20 +.40 36.80 100 1730 ---- 41.90B 37.80A 41.90B 38.50 +.40 38.10 52 1735 ---- 43.40B 39.20A 43.40B 39.90 +.50 39.40 1740 ---- 45.00B 40.60A 45.00B 41.40 +.60 40.80 1745 ---- 46.80B 42.00A 46.70B 42.90 +.60 42.30 1750 ---- 48.30B 43.50A 48.30B 44.40 +.60 43.80 60 1755 ---- 50.00B 45.10A 49.90B 46.00 +.70 45.30 1760 ---- 51.80B 46.60A 51.80B 47.60 +.70 46.90 1765 ---- 53.60B 48.30A 53.50B 49.30 +.80 48.50 1770 ---- 55.50B 50.00A 55.50B 51.00 +.80 50.20 1775 ---- 57.60B 51.50A 57.50B 52.80 +.80 52.00 1780 ---- 59.60B 53.50A 59.40B 54.70 +.90 53.80 1785 ---- 61.50B 55.30A 61.50B 56.60 +1.00 55.60 1790 ---- 63.60B 57.20A 63.60B 58.50 +1.00 57.50 1795 ---- 65.70B 59.10A 65.60B 60.50 +1.10 59.40 1800 ---- 68.00B 61.00A 68.00B 62.50 +1.00 61.50 1805 ---- 70.20B 63.10A 70.20B 64.70 +1.20 63.50 1810 ---- 72.50B 65.20A 72.50B 66.80 +1.20 65.60 1815 ---- 74.90B 67.40A 74.90B 69.00 +1.20 67.80 1820 ---- 77.30B 69.60A 77.30B 71.30 +1.30 70.00 1825 ---- 79.80B 71.60A 79.80B 73.60 +1.30 72.30 4 1830 ---- 82.50B 74.10A 82.50B 76.00 +1.40 74.60 1835 ---- 85.10B 76.50A 76.50A 78.40 +1.40 77.00 1840 ---- 87.60B 78.90A 78.90A 80.90 +1.50 79.40 1 1 1845 ---- 90.40B 81.40A 81.40A 83.40 +1.50 81.90 1850 ---- 93.10B 83.70A 83.70A 86.00 +1.50 84.50 30 1855 ---- 95.90B 86.50A 86.50A 88.60 +1.60 87.00 1860 ---- 98.80B 89.10A 89.10A 91.30 +1.60 89.70 1865 ---- 101.70B 91.80A 91.80A 94.10 +1.70 92.40 1870 ---- 104.70B 94.50A 94.50A 96.80 +1.70 95.10 1875 ---- 107.80B 97.30A 97.30A 99.70 +1.80 97.90 1880 ---- 110.80B 100.20A 100.20A 102.60 +1.80 100.80 1885 ---- 114.00B 103.10A 103.10A 105.50 +1.80 103.70 1890 ---- 117.20B 106.00A 106.00A 108.50 +1.90 106.60 1895 ---- 120.40B 109.00A 109.00A 111.50 +1.90 109.60 1900 ---- 123.70B 112.00A 112.00A 114.60 +1.90 112.70 1905 ---- 127.00B 115.20A 115.20A 117.70 +1.90 115.80 1910 ---- 130.40B 118.40A 118.40A 120.90 +2.00 118.90 1915 ---- 133.80B 121.50A 121.50A 124.10 +2.00 122.10 1920 ---- 137.20B 124.80A 124.80A 127.40 +2.10 125.30 1925 ---- 140.70B 127.90A 127.90A 130.70 +2.10 128.60 1930 ---- 144.30B 131.40A 131.40A 134.10 +2.20 131.90 1935 ---- 147.90B 134.60A 134.60A 137.50 +2.20 135.30 1940 ---- 151.50B 138.00A 138.00A 141.00 +2.30 138.70 1945 ---- 155.20B 141.60A 141.60A 144.50 +2.40 142.10 1950 ---- 158.80B 145.30A 145.30A 148.00 +2.40 145.60 1955 ---- 162.60B 148.80A 162.60B 151.60 +2.50 149.10 1960 ---- 166.30B 152.40A 152.40A 155.20 +2.50 152.70 1965 ---- 170.10B 156.10A 156.10A 158.90 +2.60 156.30 1970 ---- 174.00B 159.70A 159.70A 162.60 +2.70 159.90 1975 ---- 177.80B 163.40A 163.40A 166.30 +2.70 163.60 1980 ---- 181.70B 167.20A 167.20A 170.10 +2.80 167.30 1985 ---- 185.60B 170.90A 170.90A 173.90 +2.90 171.00 1990 ---- 189.60B 174.60A 174.60A 177.70 +2.90 174.80 1995 ---- 193.60B 178.40A 178.40A 181.60 +3.00 178.60 2000 ---- 197.60B 182.20A 182.20A 185.40 +3.00 182.40 2005 ---- 201.60B 186.10A 186.10A 189.40 +3.10 186.30 2010 ---- 205.60B 189.90A 189.90A 193.30 +3.10 190.20 2015 ---- 209.70B 193.80A 193.80A 197.30 +3.20 194.10 2020 ---- 213.80B 197.80A 197.80A 201.30 +3.20 198.10 2025 ---- 217.90B 201.70A 201.70A 205.30 +3.30 202.00 2030 ---- 222.10B 205.70A 205.70A 209.30 +3.30 206.00 2035 ---- 226.30B 209.70A 209.70A 213.40 +3.30 210.10 2040 ---- 230.40B 213.80A 213.80A 217.50 +3.40 214.10 2045 ---- 234.70B 217.80A 217.80A 221.60 +3.40 218.20 2050 ---- 238.90B 221.50A 221.50A 225.70 +3.40 222.30 2 2055 ---- 243.10B 225.90A 225.90A 229.90 +3.50 226.40 2060 ---- 247.40B 230.10A 230.10A 234.10 +3.60 230.50 2065 ---- 251.70B 234.30A 234.30A 238.20 +3.50 234.70 2070 ---- 256.00B 238.40A 238.40A 242.50 +3.60 238.90 2075 ---- 260.40B 242.60A 242.60A 246.70 +3.60 243.10 2080 ---- 264.70B 246.90A 246.90A 250.90 +3.60 247.30 2085 ---- 269.10B 251.10A 251.10A 255.20 +3.60 251.60 2090 ---- 273.40B 255.40A 255.40A 259.50 +3.70 255.80 2095 ---- 277.80B 259.60A 259.60A 263.80 +3.70 260.10 2100 ---- 282.20B 263.90A 263.90A 268.10 +3.70 264.40 2105 ---- 286.70B 268.20A 268.20A 272.40 +3.70 268.70 2110 ---- 291.10B 272.50A 272.50A 276.80 +3.70 273.10 1 2115 ---- 295.60B 276.60A 276.60A 281.20 +3.80 277.40 1 2120 ---- 300.00B 281.20A 281.20A 285.60 +3.80 281.80 1 2125 ---- 304.50B 285.20A 285.20A 290.00 +3.80 286.20 1 2130 ---- 309.00B 290.00A 290.00A 294.40 +3.90 290.50 2135 ---- 313.50B 294.40A 294.40A 298.80 +3.80 295.00 2140 ---- 318.00B 298.80A 298.80A 303.20 +3.80 299.40 2145 ---- 322.60B 303.20A 303.20A 307.70 +3.90 303.80 1 2150 ---- 327.10B 307.60A 307.60A 312.20 +3.90 308.30 2 2155 ---- 331.70B 312.10A 312.10A 316.70 +4.00 312.70 2160 ---- 336.30B 316.60A 316.60A 321.20 +4.00 317.20 2165 ---- 340.80B 321.10A 321.10A 325.70 +4.00 321.70 2170 ---- 345.40B 325.60A 325.60A 330.20 +4.00 326.20 2175 ---- 350.00B 330.10A 330.10A 334.70 +4.00 330.70 2180 ---- 354.60B 334.60A 334.60A 339.30 +4.10 335.20 2185 ---- 359.20B 339.10A 339.10A 343.80 +4.00 339.80 2190 ---- 363.90B 343.70A 343.70A 348.40 +4.10 344.30 2195 ---- 368.50B 348.20A 348.20A 353.00 +4.10 348.90 2200 ---- 373.10B 352.70A 352.70A 357.60 +4.20 353.40 1 2205 ---- 377.80B 357.50A 357.50A 362.20 +4.20 358.00 2210 ---- 382.50B 362.10A 362.10A 366.80 +4.20 362.60 2215 ---- 387.10B 366.70A 366.70A 371.40 +4.20 367.20 2220 ---- 391.80B 371.30A 371.30A 376.00 +4.20 371.80 2225 ---- 396.50B 376.00A 376.00A 380.70 +4.30 376.40 1 2230 ---- 401.20B 380.60A 380.60A 385.30 +4.30 381.00 2 2235 ---- 405.90B 385.30A 385.30A 389.90 +4.20 385.70 1 2240 ---- 410.60B 389.90A 389.90A 394.60 +4.30 390.30 2 2245 ---- 415.30B 394.60A 394.60A 399.30 +4.30 395.00 3 2250 ---- 420.00B 399.20A 399.20A 404.00 +4.40 399.60 2255 ---- 424.70B 403.90A 403.90A 408.60 +4.30 404.30 2 2260 ---- 429.50B 408.60A 408.60A 413.30 +4.30 409.00 2265 ---- 434.20B 413.30A 413.30A 418.00 +4.30 413.70 2270 ---- 439.00B 417.90A 417.90A 422.70 +4.40 418.30 1 2275 ---- 443.70B 422.60A 422.60A 427.50 +4.50 423.00 2280 ---- 445.30B 427.30A 427.30A 432.20 +4.40 427.80 2 2290 ---- 454.80B 436.80A 436.80A 441.60 +4.40 437.20 2300 ---- 467.60B 446.20A 446.20A 451.10 +4.40 446.70 2310 ---- 473.80B 455.70A 455.70A 460.60 +4.50 456.10 2320 ---- 483.40B 465.30A 465.30A 470.20 +4.50 465.70 2325 ---- 491.60B 470.10A 470.10A 474.90 +4.50 470.40 2330 ---- 493.00B 474.80A 474.80A 479.70 +4.50 475.20 2 2340 ---- 502.60B 484.40A 484.40A 489.30 +4.60 484.70 2350 ---- 515.70B 494.00A 494.00A 498.90 +4.60 494.30 1 2360 ---- 521.90B 503.60A 503.60A 508.50 +4.60 503.90 2370 ---- 531.60B 513.20A 513.20A 518.20 +4.70 513.50 2375 ---- 539.90B 518.10A 518.10A 523.00 +4.60 518.40 2380 ---- 541.30B 522.90A 522.90A 527.80 +4.60 523.20 2400 ---- 564.20B 542.20A 542.20A 547.20 +4.70 542.50 2425 ---- 588.60B 566.50A 566.50A 571.50 +4.70 566.80 2450 ---- 613.10B 590.90A 590.90A 595.90 +4.80 591.10 2475 ---- 637.60B 615.50A 615.50A 620.40 +4.80 615.60 2500 ---- 662.20B 640.00A 640.00A 645.00 +4.90 640.10 2525 ---- 686.90B ---- 686.90B 669.60 +4.90 664.70 2550 ---- 711.60B ---- 711.50B 694.30 +4.90 689.40 2575 ---- 736.40B 714.10A 714.10A 719.10 +4.90 714.20 2700 ---- 860.90B 838.00A 838.00A 843.90 +5.00 838.90 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.30 UNCH 1.30 1225 ---- ---- ---- ---- 1.50 UNCH 1.50 1250 ---- ---- ---- ---- 1.80 UNCH 1.80 1275 ---- ---- ---- ---- 2.10 UNCH 2.10 30 1300 ---- ---- 2.40A 2.40A 2.50 UNCH 2.50 1325 ---- ---- 2.80A 2.80A 2.90 UNCH 2.90 1350 ---- ---- 3.30A 3.30A 3.40 UNCH 3.40 40 1375 ---- ---- 3.90A 3.90A 4.00 UNCH 4.00 1390 ---- ---- 4.30A 4.30A 4.50 +.10 4.40 1400 ---- ---- 4.60A 4.60A 4.80 +.10 4.70 1410 ---- ---- ---- ---- 5.10 +.10 5.00 1420 ---- 5.40B ---- 5.40B 5.50 +.20 5.30 1 1 1425 ---- 5.60B ---- 5.60B 5.70 +.20 5.50 1430 ---- 5.80B ---- 5.80B 5.90 +.20 5.70 1440 ---- 6.20B ---- 6.20B 6.30 +.20 6.10 1450 ---- 6.70B ---- 6.70B 6.70 +.20 6.50 4 1460 ---- 7.10B ---- 7.10B 7.10 +.20 6.90 1470 ---- 7.60B ---- 7.60B 7.60 +.20 7.40 1475 ---- 7.90B ---- 7.90B 7.90 +.20 7.70 1480 ---- 8.20B ---- 8.20B 8.20 +.30 7.90 1490 ---- 8.80B ---- 8.80B 8.70 +.20 8.50 1495 ---- 9.10B ---- 9.10B 9.00 +.20 8.80 1500 ---- 9.50B ---- 9.50B 9.30 +.20 9.10 1505 ---- 9.80B ---- 9.80B 9.60 +.20 9.40 1510 ---- 10.20B ---- 10.20B 10.00 +.30 9.70 1515 ---- 10.50B ---- 10.50B 10.30 +.30 10.00 1520 ---- 10.90B ---- 10.90B 10.60 +.20 10.40 1 1525 ---- 11.30B ---- 11.30B 11.00 +.20 10.80 1 1530 ---- 11.70B ---- 11.70B 11.40 +.30 11.10 31 1535 ---- 12.20B ---- 12.20B 11.80 +.30 11.50 1540 ---- 12.60B ---- 12.60B 12.20 +.30 11.90 1545 ---- 13.10B ---- 13.10B 12.60 +.20 12.40 19 1550 ---- 13.50B ---- 13.50B 13.10 +.30 12.80 10 1555 ---- 14.10B ---- 14.10B 13.50 +.30 13.20 1560 ---- 14.60B ---- 14.60B 14.00 +.30 13.70 36 1565 ---- 15.10B ---- 15.10B 14.50 +.30 14.20 1570 ---- 15.60B ---- 15.60B 15.00 +.30 14.70 1575 ---- 16.20B ---- 16.20B 15.50 +.30 15.20 1580 ---- 16.80B 15.70A 16.80B 16.00 +.20 15.80 1585 ---- 17.40B ---- 17.40B 16.60 +.30 16.30 1590 ---- 17.90B 16.80A 17.90B 17.20 +.30 16.90 1595 ---- 18.70B 17.40A 18.70B 17.80 +.30 17.50 1600 ---- 19.40B 18.00A 19.40B 18.40 +.30 18.10 586 1605 ---- 20.10B 18.60A 20.10B 19.00 +.30 18.70 1610 ---- 20.70B 19.30A 20.70B 19.70 +.30 19.40 1615 ---- 21.50B 19.90A 21.50B 20.40 +.40 20.00 1620 ---- 22.30B 20.60A 22.30B 21.10 +.40 20.70 1625 ---- 23.00B 21.40A 23.00B 21.80 +.30 21.50 1630 ---- 23.90B 22.10A 23.90B 22.60 +.40 22.20 1 1635 ---- 24.70B 22.90A 24.70B 23.30 +.30 23.00 1640 ---- 25.60B 23.70A 25.60B 24.10 +.30 23.80 1645 ---- 26.60B 24.50A 26.60B 25.00 +.40 24.60 2 1650 ---- 27.60B 25.30A 27.60B 25.80 +.40 25.40 63 1655 ---- 28.50B 26.20A 28.50B 26.70 +.40 26.30 1660 ---- 29.40B 27.10A 29.40B 27.60 +.40 27.20 3 1665 ---- 30.60B 28.00A 30.60B 28.60 +.50 28.10 1 1670 ---- 31.60B 29.00A 31.60B 29.60 +.50 29.10 1 2 1675 ---- 32.70B 30.00A 32.70B 30.60 +.50 30.10 1680 ---- 33.90B 31.00A 33.90B 31.60 +.50 31.10 1685 ---- 35.10B 32.10A 35.10B 32.70 +.50 32.20 1690 ---- 36.30B 33.20A 36.30B 33.80 +.50 33.30 1695 ---- 37.60B 34.30A 37.60B 35.00 +.60 34.40 1700 ---- 38.90B 35.50A 38.90B 36.20 +.60 15 35.60 1 149 1705 ---- 40.20B 36.70A 40.20B 37.40 +.60 36.80 1710 ---- 41.60B 37.90A 41.60B 38.70 +.70 38.00 1715 ---- 43.00B 39.20A 43.00B 40.00 +.70 39.30 1720 ---- 44.50B 40.50A 44.50B 41.30 +.70 40.60 1725 ---- 46.00B 41.90A 46.00B 42.70 +.70 42.00 1730 ---- 47.50B 43.30A 47.50B 44.20 +.80 43.40 1735 ---- 49.10B ---- 49.00B 45.60 +.80 44.80 1740 ---- 50.80B 46.20A 50.80B 47.20 +.90 46.30 1745 ---- 52.50B 47.80A 52.50B 48.70 +.80 47.90 1750 ---- 54.30B 49.30A 54.30B 50.30 +.80 49.50 14 1755 ---- 56.10B 51.00A 56.10B 52.00 +.90 51.10 1760 ---- 57.90B 52.60A 57.90B 53.70 +.90 52.80 1765 ---- 59.80B 54.30A 59.80B 55.50 +1.00 54.50 1770 ---- 61.80B 56.10A 61.80B 57.30 +1.10 56.20 3 1775 ---- 63.80B 57.80A 63.80B 59.10 +1.00 58.10 300 1780 ---- 65.80B 59.70A 65.80B 61.00 +1.10 59.90 1785 ---- 67.90B 61.60A 67.90B 63.00 +1.10 61.90 1790 ---- 70.10B 63.50A 70.10B 65.00 +1.20 63.80 1795 ---- 72.30B 65.60A 72.30B 67.00 +1.20 65.80 1800 74.30 74.50B 67.50A 68.20A 69.10 +1.20 2 67.90 174 1805 ---- 76.80B 69.70A 76.80B 71.30 +1.30 70.00 1810 ---- 79.20B 71.80A 79.20B 73.50 +1.30 72.20 1815 ---- 81.60B 74.00A 81.60B 75.70 +1.30 74.40 1820 ---- 84.10B 76.30A 84.10B 78.00 +1.30 76.70 1 1825 ---- 86.60B 78.50A 86.60B 80.40 +1.40 79.00 415 1830 ---- 89.10B 80.90A 89.10B 82.80 +1.40 81.40 1835 ---- 91.80B 83.30A 91.80B 85.30 +1.50 83.80 1840 ---- 94.40B 85.80A 94.40B 87.80 +1.50 86.30 1845 ---- 97.20B 88.30A 97.20B 90.30 +1.50 88.80 1850 ---- 99.90B 90.80A 99.90B 92.90 +1.50 91.40 1855 ---- 102.80B 93.40A 102.80B 95.60 +1.60 94.00 1860 ---- 105.60B 96.10A 105.60B 98.30 +1.70 96.60 1865 ---- 108.60B 98.80A 108.60B 101.00 +1.60 99.40 1870 ---- 111.50B 101.50A 111.50B 103.80 +1.70 102.10 1 1 1875 ---- 114.60B 104.30A 114.60B 106.70 +1.80 104.90 1880 ---- 117.60B 107.20A 117.60B 109.50 +1.70 107.80 1885 ---- 120.80B 110.10A 120.80B 112.50 +1.80 110.70 1890 ---- 123.90B 113.10A 123.90B 115.50 +1.90 113.60 1895 ---- 127.10B 116.10A 127.10B 118.50 +1.90 116.60 1900 ---- 130.40B 119.10A 130.40B 121.60 +2.00 119.60 10 1905 ---- 133.70B 122.20A 133.70B 124.70 +2.00 122.70 1 1910 ---- 137.00B 125.40A 137.00B 127.80 +2.00 125.80 1 1915 ---- 140.40B 128.60A 140.40B 131.10 +2.10 129.00 2 1920 ---- 143.80B 131.80A 143.80B 134.30 +2.10 132.20 1925 ---- 147.30B 135.00A 147.30B 137.60 +2.10 135.50 1930 ---- 150.80B 138.40A 138.40A 140.90 +2.10 138.80 1935 ---- 154.40B 141.70A 141.70A 144.30 +2.20 142.10 1940 ---- 157.90B 145.10A 157.90B 147.70 +2.30 145.40 1945 ---- 161.50B 148.60A 148.60A 151.20 +2.30 148.90 1950 ---- 165.20B 152.00A 152.00A 154.60 +2.30 152.30 1955 ---- 168.90B 155.50A 155.50A 158.20 +2.40 155.80 1960 ---- 172.60B 159.10A 172.60B 161.70 +2.40 159.30 1965 ---- 176.30B 162.70A 176.30B 165.30 +2.50 162.80 1970 ---- 180.10B 166.30A 180.10B 169.00 +2.60 166.40 1975 ---- 183.90B ---- 183.90B 172.60 +2.60 170.00 1980 ---- 187.70B 173.60A 187.70B 176.30 +2.60 173.70 1985 ---- 191.60B ---- 191.60B 180.10 +2.70 177.40 1990 ---- 195.50B ---- 195.50B 183.80 +2.70 181.10 1995 ---- 199.40B ---- 199.40B 187.60 +2.80 184.80 2000 ---- 203.40B ---- 203.40B 191.40 +2.80 188.60 2005 ---- 207.30B ---- 207.30B 195.30 +2.90 192.40 2010 ---- 211.30B ---- 211.30B 199.20 +3.00 196.20 2015 ---- 215.30B ---- 215.30B 203.10 +3.00 200.10 2020 ---- 219.40B ---- 219.40B 207.00 +3.00 204.00 2025 ---- 223.50B ---- 223.50B 211.00 +3.10 207.90 2030 ---- 227.50B ---- 227.50B 215.00 +3.20 211.80 2035 ---- 231.70B ---- 231.70B 219.00 +3.20 215.80 2040 ---- 235.80B ---- 235.80B 223.00 +3.20 219.80 2045 ---- 239.90B ---- 239.90B 227.10 +3.30 223.80 2050 ---- 244.10B ---- 244.10B 231.20 +3.40 227.80 1 1 2055 ---- 248.30B ---- 248.30B 235.30 +3.40 231.90 2060 ---- 252.50B ---- 252.50B 239.40 +3.40 236.00 2065 ---- 256.70B ---- 256.70B 243.50 +3.40 240.10 2070 ---- 261.00B ---- 261.00B 247.70 +3.50 244.20 2075 ---- 265.30B ---- 265.30B 251.90 +3.60 248.30 1 1 2080 ---- 269.50B ---- 269.50B 256.10 +3.60 252.50 2085 ---- 273.80B ---- 273.80B 260.30 +3.60 256.70 2090 ---- 278.20B ---- 278.20B 264.50 +3.60 260.90 2095 ---- 282.50B ---- 282.50B 268.80 +3.70 265.10 2100 ---- 286.90B ---- 286.90B 273.10 +3.80 269.30 2105 ---- 291.20B ---- 291.20B 277.30 +3.70 273.60 2110 ---- 295.60B ---- 295.60B 281.60 +3.80 277.80 2115 ---- 300.00B ---- 300.00B 286.00 +3.90 282.10 2120 ---- 304.40B ---- 304.40B 290.30 +3.90 286.40 2125 ---- 308.80B ---- 308.80B 294.60 +3.90 290.70 2130 ---- 313.30B ---- 313.30B 299.00 +3.90 295.10 2135 ---- 317.70B ---- 317.70B 303.40 +4.00 299.40 2140 ---- 322.20B ---- 322.20B 307.80 +4.10 303.70 2145 ---- 326.60B ---- 326.60B 312.20 +4.10 308.10 2150 ---- 331.10B ---- 331.10B 316.60 +4.10 312.50 2155 ---- 335.60B ---- 335.60B 321.00 +4.10 316.90 1 2160 ---- 340.10B ---- 340.10B 325.40 +4.10 321.30 2165 ---- 344.70B ---- 344.70B 329.90 +4.20 325.70 2170 ---- 349.20B 330.10A 330.10A 334.30 +4.10 330.20 2175 ---- 353.70B ---- 353.70B 338.80 +4.20 334.60 2 2 2180 ---- 358.30B ---- 358.20B 343.30 +4.20 339.10 2185 ---- 362.80B ---- 362.80B 347.80 +4.20 343.60 2190 ---- 367.40B ---- 367.40B 352.30 +4.30 348.00 2195 ---- 372.00B ---- 371.90B 356.80 +4.30 352.50 2200 ---- 376.60B ---- 376.50B 361.30 +4.30 357.00 2205 ---- 381.20B ---- 381.10B 365.90 +4.30 361.60 2210 ---- 385.80B ---- 385.70B 370.40 +4.30 366.10 2215 ---- 390.40B ---- 390.40B 375.00 +4.40 370.60 2 2220 ---- 395.00B ---- 395.00B 379.60 +4.40 375.20 1 2225 ---- 399.70B ---- 399.70B 384.10 +4.40 379.70 2230 ---- 404.30B ---- 404.30B 388.70 +4.40 384.30 2235 ---- 409.00B ---- 409.00B 393.30 +4.40 388.90 3 2240 ---- 413.60B ---- 413.60B 397.90 +4.40 393.50 2245 ---- 418.30B ---- 418.20B 402.50 +4.40 398.10 2250 ---- 423.00B ---- 423.00B 407.10 +4.40 402.70 2255 ---- 427.60B ---- 427.60B 411.80 +4.50 407.30 2260 ---- 432.30B ---- 432.30B 416.40 +4.50 411.90 2265 ---- 437.00B ---- 437.00B 421.10 +4.50 416.60 2270 ---- 441.70B ---- 441.70B 425.70 +4.50 421.20 2275 ---- 446.40B ---- 446.40B 430.40 +4.50 425.90 2280 ---- 451.10B ---- 451.10B 435.00 +4.50 430.50 2290 ---- 460.60B ---- 460.50B 444.40 +4.50 439.90 2300 ---- 470.10B ---- 470.10B 453.80 +4.50 449.30 2310 ---- 479.50B ---- 479.50B 463.20 +4.50 458.70 2 2320 ---- 488.60B ---- 488.60B 472.60 +4.50 468.10 2325 ---- 493.80B ---- 493.80B 477.40 +4.60 472.80 2330 ---- 494.60B ---- 494.40B 482.10 +4.50 477.60 2340 ---- 504.20B ---- 504.00B 491.60 +4.50 487.10 2350 ---- 517.70B ---- 517.70B 501.10 +4.50 496.60 2360 ---- 523.30B ---- 523.10B 510.60 +4.50 506.10 2370 ---- 532.80B ---- 532.50B 520.20 +4.60 515.60 2 2375 ---- 541.80B ---- 541.80B 525.00 +4.60 520.40 2 2380 ---- 542.50B ---- 542.30B 529.80 +4.60 525.20 1 2400 ---- 565.90B ---- 565.90B 549.00 +4.70 544.30 6 2425 ---- 590.10B ---- 590.00B 573.10 +4.70 568.40 2450 ---- 614.40B ---- 614.40B 597.30 +4.80 592.50 1 2475 ---- 638.80B ---- 638.80B 621.60 +4.80 616.80 2500 ---- 663.30B ---- 663.30B 646.00 +4.90 641.10 3 2525 ---- 687.80B ---- 687.70B 670.50 +4.90 665.60 2550 ---- 712.40B ---- 712.40B 695.10 +5.00 690.10 2575 ---- 737.00B ---- 736.90B 719.70 +4.90 714.80 2600 ---- 761.70B ---- 761.70B 744.40 +4.90 739.50 3000 ---- 1154.90B ---- 1152.90B 1143.90 +5.00 1138.90 4000 ---- 2152.00B ---- 2149.30B 2143.90 +5.00 2138.90 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.70 UNCH 1.70 1225 ---- ---- ---- ---- 2.00 UNCH 2.00 1250 ---- ---- ---- ---- 2.30 UNCH 1 2.30 1275 ---- ---- ---- ---- 2.70 UNCH 2.70 1300 ---- ---- ---- ---- 3.10 UNCH 3.10 1325 ---- ---- 3.50A 3.50A 3.60 UNCH 3.60 1350 3.40 4.10B 3.40 4.10B 4.20 UNCH 13 4.20 1375 4.40 4.90B 4.40 4.90B 4.90 +.10 10 4.80 25 1400 5.70 5.90 5.70 5.90 5.80 +.20 156 5.60 10 107 1410 ---- 6.10B ---- 6.10B 6.20 +.20 6.00 1420 ---- 6.50B ---- 6.50B 6.60 +.30 6.30 1425 ---- 6.70B ---- 6.70B 6.80 +.30 6.50 1430 ---- 6.90B ---- 6.90B 7.00 +.30 6.70 1440 ---- 7.40B ---- 7.40B 7.50 +.40 7.10 1450 ---- 7.90B ---- 7.90B 8.00 +.40 7.60 1460 ---- 8.40B ---- 8.40B 8.50 +.40 8.10 1470 ---- 9.00B ---- 9.00B 9.00 +.40 8.60 1475 ---- 9.30B ---- 9.30B 9.30 +.40 8.90 1480 ---- 9.60B ---- 9.60B 9.60 +.40 9.20 1490 ---- 10.30B ---- 10.30B 10.30 +.50 9.80 1500 ---- 11.00B ---- 11.00B 10.90 +.50 10.40 25 25 1505 ---- 11.30B ---- 11.30B 11.30 +.50 10.80 1510 ---- 11.70B ---- 11.70B 11.70 +.60 11.10 1515 ---- 12.10B ---- 12.10B 12.00 +.50 11.50 1520 ---- 12.50B ---- 12.50B 12.40 +.50 11.90 1525 ---- 13.00B ---- 13.00B 12.80 +.50 12.30 15 1530 ---- 13.40B ---- 13.40B 13.20 +.50 12.70 1535 ---- 13.80B ---- 13.80B 13.60 +.50 13.10 1540 ---- 14.30B ---- 14.30B 14.10 +.60 13.50 1545 ---- 14.80B ---- 14.80B 14.50 +.50 14.00 1550 ---- 15.30B ---- 15.30B 15.00 +.50 14.50 1150 1555 ---- 15.80B ---- 15.80B 15.50 +.60 14.90 1560 ---- 16.30B ---- 16.30B 16.00 +.60 15.40 2 1565 ---- 16.90B ---- 16.90B 16.50 +.50 16.00 1570 ---- 17.50B ---- 17.50B 17.00 +.50 16.50 1575 ---- 18.00B ---- 18.00B 17.50 +.50 17.00 25 25 1580 ---- 18.70B ---- 18.70B 18.10 +.50 17.60 1585 ---- 19.30B ---- 19.30B 18.70 +.50 18.20 1590 ---- 19.90B ---- 19.90B 19.30 +.50 18.80 1595 ---- 20.60B ---- 20.60B 19.90 +.50 19.40 1600 ---- 21.30B ---- 21.30B 20.50 +.50 20.00 3 1605 ---- 22.00B ---- 22.00B 21.20 +.50 20.70 1610 ---- 22.70B ---- 22.70B 21.90 +.60 21.30 1615 ---- 23.50B ---- 23.50B 22.50 +.50 22.00 1620 ---- 24.30B ---- 24.30B 23.30 +.50 22.80 1625 ---- 25.10B ---- 25.10B 24.00 +.50 23.50 1630 ---- 25.90B ---- 25.90B 24.80 +.50 24.30 1635 ---- 26.80B ---- 26.80B 25.60 +.60 25.00 1640 ---- 27.70B ---- 27.70B 26.40 +.60 25.80 1645 ---- 28.60B ---- 28.60B 27.20 +.50 26.70 1650 ---- 29.50B ---- 29.50B 28.10 +.60 27.50 1655 ---- 30.50B ---- 30.50B 29.00 +.60 28.40 1660 ---- 31.50B ---- 31.50B 29.90 +.60 29.30 74 1665 ---- 32.50B ---- 32.50B 30.90 +.60 30.30 1670 ---- 33.60B ---- 33.60B 31.90 +.70 31.20 1675 34.80 34.80 34.80 32.70A 32.90 +.70 10 32.20 70 1680 ---- 35.90B ---- 35.90B 33.90 +.60 33.30 1685 ---- 37.00B ---- 37.00B 35.00 +.70 34.30 1690 ---- 38.20B ---- 38.20B 36.10 +.70 35.40 1695 ---- 39.50B ---- 39.50B 37.30 +.70 36.60 1700 37.70 40.80B 37.70 40.80B 38.50 +.80 1 37.70 1705 ---- 42.10B ---- 42.10B 39.70 +.80 38.90 10 1710 ---- 43.40B ---- 43.40B 40.90 +.80 40.10 1715 ---- 44.80B ---- 44.80B 42.20 +.80 41.40 1720 ---- 46.20B ---- 46.10B 43.60 +.90 42.70 1725 ---- 47.70B 44.00A 47.70B 44.90 +.80 44.10 1730 ---- 49.20B ---- 49.20B 46.30 +.90 45.40 1735 ---- 50.80B ---- 50.80B 47.80 +1.00 46.80 1 1740 ---- 52.40B ---- 52.40B 49.30 +1.00 48.30 1745 ---- 54.00B ---- 53.90B 50.80 +1.00 49.80 1750 ---- 55.70B ---- 55.70B 52.40 +1.10 51.30 1755 ---- 57.40B ---- 57.30B 54.00 +1.10 52.90 1760 ---- 59.20B ---- 59.10B 55.60 +1.10 54.50 1765 ---- 61.10B 56.10A 61.10B 57.30 +1.10 56.20 1770 ---- 62.90B 57.80A 62.90B 59.10 +1.20 57.90 1775 ---- 64.80B ---- 64.70B 60.90 +1.30 59.60 1780 ---- 66.80B ---- 66.80B 62.70 +1.30 61.40 1785 ---- 68.80B 63.20A 68.80B 64.60 +1.30 63.30 1790 ---- 70.90B ---- 70.90B 66.50 +1.40 65.10 1795 ---- 73.00B 67.00A 73.00B 68.50 +1.40 67.10 1800 ---- 75.10B ---- 75.10B 70.50 +1.50 69.00 1805 ---- 77.30B 71.00A 77.30B 72.50 +1.40 71.10 1810 ---- 79.60B 73.00A 79.60B 74.60 +1.50 73.10 1815 ---- 81.90B 75.10A 81.90B 76.80 +1.60 75.20 1820 ---- 84.20B 77.30A 84.20B 79.00 +1.60 77.40 1825 ---- 86.60B 79.50A 86.60B 81.20 +1.60 79.60 1830 ---- 89.10B 81.70A 89.10B 83.50 +1.70 81.80 1835 ---- 91.60B 84.00A 91.60B 85.80 +1.70 84.10 1840 ---- 94.10B 86.40A 94.10B 88.20 +1.70 86.50 1845 ---- 96.70B ---- 96.70B 90.70 +1.90 88.80 24 1850 ---- 99.30B 91.20A 99.30B 93.10 +1.80 91.30 1855 ---- 102.00B 93.70A 102.00B 95.70 +1.90 93.80 20 1860 ---- 104.70B 96.20A 104.70B 98.20 +1.90 96.30 1865 ---- 107.50B 98.80A 107.50B 100.80 +1.90 98.90 1870 ---- 110.30B 101.40A 110.30B 103.50 +2.00 101.50 1 1875 ---- 113.20B 104.10A 113.20B 106.20 +2.00 104.20 1880 ---- 116.10B 106.80A 116.10B 109.00 +2.10 106.90 1885 ---- 119.00B 109.50A 119.00B 111.80 +2.20 109.60 1 1890 ---- 122.00B 112.30A 122.00B 114.60 +2.10 112.50 1 1895 ---- 125.10B 115.20A 125.10B 117.50 +2.20 115.30 1900 ---- 128.20B 118.10A 128.20B 120.40 +2.20 118.20 12 1905 ---- 131.30B 121.00A 131.30B 123.40 +2.30 121.10 1 1910 ---- 134.50B 124.00A 134.50B 126.40 +2.30 124.10 1915 ---- 137.70B 127.00A 137.70B 129.50 +2.40 127.10 1 1920 ---- 140.90B 130.10A 140.90B 132.60 +2.40 130.20 1 1925 ---- 144.20B 133.20A 144.20B 135.70 +2.40 133.30 1 1930 ---- 147.60B 136.40A 147.60B 138.90 +2.40 136.50 1 1935 ---- 150.90B ---- 150.90B 142.10 +2.50 139.60 1 1940 ---- 154.30B 142.80A 154.30B 145.40 +2.50 142.90 3 1945 ---- 157.80B ---- 157.80B 148.70 +2.60 146.10 2 1950 ---- 161.30B ---- 161.30B 152.00 +2.60 149.40 1955 ---- 164.80B 152.70A 164.80B 155.40 +2.60 152.80 1960 ---- 168.30B ---- 168.30B 158.80 +2.70 156.10 1965 ---- 171.90B ---- 171.90B 162.20 +2.70 159.50 1970 ---- 175.50B ---- 175.50B 165.70 +2.70 163.00 1975 ---- 179.10B ---- 179.10B 169.20 +2.70 166.50 1980 ---- 182.80B ---- 182.80B 172.70 +2.70 170.00 1985 ---- 186.50B ---- 186.50B 176.30 +2.80 173.50 1990 ---- 190.30B ---- 190.30B 179.90 +2.80 177.10 1995 ---- 194.00B ---- 194.00B 183.50 +2.80 180.70 2000 ---- 197.80B ---- 197.80B 187.20 +2.90 184.30 2005 ---- 201.60B ---- 201.60B 190.90 +2.90 188.00 2010 ---- 205.50B ---- 205.50B 194.60 +2.90 191.70 2015 ---- 209.40B ---- 209.40B 198.40 +3.00 195.40 2020 ---- 213.20B ---- 213.20B 202.10 +3.00 199.10 2025 ---- 217.20B ---- 217.20B 205.90 +3.00 202.90 2030 ---- 221.10B ---- 221.10B 209.80 +3.10 206.70 2035 ---- 225.10B ---- 225.10B 213.60 +3.10 210.50 2040 ---- 229.10B ---- 229.10B 217.50 +3.10 214.40 2045 ---- 233.10B ---- 233.10B 221.40 +3.10 218.30 2050 ---- 237.10B ---- 237.10B 225.30 +3.10 222.20 2055 ---- 241.20B ---- 241.20B 229.30 +3.20 226.10 2060 ---- 245.30B ---- 245.30B 233.20 +3.20 230.00 2065 ---- 249.40B ---- 249.40B 237.20 +3.20 234.00 2070 ---- 253.50B ---- 253.50B 241.20 +3.20 238.00 2075 ---- 257.60B ---- 257.60B 245.30 +3.30 242.00 2080 ---- 261.80B ---- 261.80B 249.30 +3.30 246.00 2085 ---- 265.90B ---- 265.90B 253.40 +3.30 250.10 2090 ---- 270.10B ---- 270.10B 257.50 +3.40 254.10 2095 ---- 274.30B ---- 274.30B 261.60 +3.40 258.20 2100 ---- 278.60B ---- 278.60B 265.80 +3.50 262.30 2105 ---- 282.80B ---- 282.80B 269.90 +3.40 266.50 2110 ---- 287.10B ---- 287.10B 274.10 +3.50 270.60 2115 ---- 291.30B ---- 291.30B 278.30 +3.50 274.80 2120 ---- 295.60B ---- 295.60B 282.50 +3.50 279.00 2125 ---- 299.90B ---- 299.90B 286.70 +3.50 283.20 2130 ---- 304.30B ---- 304.30B 291.00 +3.60 287.40 2135 ---- 308.60B ---- 308.60B 295.20 +3.60 291.60 2140 ---- 312.90B ---- 312.90B 299.50 +3.60 295.90 2145 ---- 317.30B ---- 317.30B 303.80 +3.70 300.10 2150 ---- 321.70B ---- 321.60B 308.10 +3.70 304.40 2155 ---- 326.10B ---- 326.10B 312.40 +3.70 308.70 2160 ---- 330.50B ---- 330.40B 316.70 +3.70 313.00 2165 ---- 334.90B ---- 334.90B 321.10 +3.80 317.30 2170 ---- 339.30B ---- 339.30B 325.40 +3.80 321.60 2175 ---- 343.80B ---- 343.80B 329.80 +3.80 326.00 2180 ---- 348.20B ---- 348.20B 334.20 +3.90 330.30 2185 ---- 352.70B ---- 352.60B 338.60 +3.90 334.70 2190 ---- 357.20B ---- 357.20B 343.00 +3.90 339.10 2195 ---- 361.60B ---- 361.60B 347.40 +3.90 343.50 2200 ---- 366.10B ---- 366.10B 351.80 +3.90 347.90 7 2205 ---- 370.60B ---- 370.60B 356.30 +4.00 352.30 2210 ---- 375.20B ---- 375.20B 360.70 +4.00 356.70 2215 ---- 379.70B ---- 379.60B 365.20 +4.00 361.20 2220 ---- 384.20B ---- 384.20B 369.70 +4.10 365.60 2225 ---- 388.80B ---- 388.80B 374.20 +4.10 370.10 2230 ---- 393.30B ---- 393.30B 378.70 +4.20 374.50 2235 ---- 397.90B ---- 397.80B 383.20 +4.20 379.00 2240 ---- 402.50B ---- 402.50B 387.70 +4.20 383.50 2245 ---- 407.00B ---- 407.00B 392.20 +4.20 388.00 2250 ---- 411.60B ---- 411.60B 396.70 +4.20 392.50 1 2255 ---- 416.20B ---- 416.20B 401.30 +4.30 397.00 2260 ---- 420.80B ---- 420.80B 405.80 +4.20 401.60 2265 ---- 425.50B ---- 425.50B 410.40 +4.30 406.10 2270 ---- 430.10B ---- 430.10B 415.00 +4.40 410.60 2275 ---- 434.70B ---- 434.70B 419.50 +4.30 415.20 2 2280 ---- 439.30B ---- 439.30B 424.10 +4.30 419.80 2290 ---- 448.60B ---- 448.60B 433.30 +4.40 428.90 2300 ---- 458.00B ---- 458.00B 442.60 +4.50 438.10 2310 ---- 467.30B ---- 467.30B 451.80 +4.40 447.40 2320 ---- 476.70B ---- 476.60B 461.10 +4.50 456.60 2325 ---- 481.40B ---- 481.40B 465.80 +4.50 461.30 2330 ---- 486.10B ---- 486.10B 470.40 +4.50 465.90 2340 ---- 495.50B ---- 495.40B 479.80 +4.60 475.20 2350 ---- 504.90B ---- 504.90B 489.10 +4.50 484.60 2360 ---- 514.40B ---- 514.40B 498.50 +4.50 494.00 2370 ---- 523.90B ---- 523.80B 507.90 +4.50 503.40 2375 ---- 528.60B ---- 528.60B 512.60 +4.50 508.10 2380 ---- 533.40B ---- 533.40B 517.40 +4.60 512.80 2400 ---- 552.50B ---- 552.40B 536.30 +4.60 531.70 2425 ---- 576.40B ---- 576.40B 560.10 +4.60 555.50 2450 ---- 600.50B ---- 600.50B 584.00 +4.60 579.40 2475 ---- 624.60B ---- 624.50B 608.00 +4.60 603.40 2490 ---- 633.00B ---- 632.70B 622.50 +4.60 617.90 2500 ---- 648.80B ---- 648.80B 632.10 +4.60 627.50 2525 ---- 673.10B ---- 673.10B 656.30 +4.60 651.70 2550 ---- 697.50B ---- 697.50B 680.70 +4.70 676.00 2575 ---- 722.00B ---- 722.00B 705.00 +4.60 700.40 3000 ---- 1137.60B ---- 1135.30B 1127.80 +4.90 1122.90 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 2.10 UNCH 2.10 2 1225 ---- ---- ---- ---- 2.50 +.10 2.40 1250 ---- ---- ---- ---- 2.90 +.10 2.80 1275 ---- ---- ---- ---- 3.40 +.10 3.30 1300 ---- ---- ---- ---- 4.00 +.20 3.80 1325 ---- ---- ---- ---- 4.60 +.20 4.40 1350 ---- ---- ---- ---- 5.30 +.20 5.10 1375 ---- ---- ---- ---- 6.20 +.30 16 5.90 1400 ---- ---- ---- ---- 7.20 +.40 6.80 25 86 1410 ---- ---- ---- ---- 7.60 +.40 7.20 1420 ---- ---- ---- ---- 8.10 +.50 7.60 1425 ---- 7.90B ---- 7.90B 8.40 +.60 7.80 1430 ---- 8.10B ---- 8.10B 8.60 +.60 8.00 1440 ---- 8.70B ---- 8.70B 9.10 +.60 8.50 1450 ---- 9.20B ---- 9.20B 9.70 +.80 8.90 104 1460 ---- 9.90B ---- 9.90B 10.30 +.80 9.50 1470 ---- 10.50B ---- 10.50B 10.90 +.90 10.00 1475 ---- 10.90B ---- 10.90B 11.30 +1.00 10.30 1480 ---- 11.20B ---- 11.20B 11.60 +1.00 10.60 1490 ---- 12.00B ---- 12.00B 12.30 +1.10 11.20 1500 ---- 12.80B ---- 12.80B 13.10 +1.20 11.90 1505 ---- 13.20B ---- 13.20B 13.50 +1.30 12.20 1510 ---- 13.60B ---- 13.60B 13.90 +1.30 12.60 1515 ---- 14.10B ---- 14.10B 14.30 +1.30 13.00 1520 ---- 14.50B ---- 14.50B 14.80 +1.40 13.40 1525 ---- 15.00B ---- 15.00B 15.20 +1.40 13.80 1530 ---- 15.50B ---- 15.50B 15.70 +1.50 14.20 1535 ---- 16.00B ---- 16.00B 16.10 +1.50 14.60 1540 ---- 16.50B ---- 16.50B 16.60 +1.50 15.10 1545 ---- 17.00B ---- 17.00B 17.10 +1.60 15.50 1550 ---- 17.60B ---- 17.60B 17.70 +1.70 16.00 1555 ---- 18.20B ---- 18.20B 18.20 +1.70 16.50 1560 ---- 18.70B ---- 18.70B 18.80 +1.80 17.00 58 420 1565 ---- 19.40B ---- 19.40B 19.30 +1.70 17.60 1570 ---- 20.00B ---- 20.00B 19.90 +1.80 18.10 1575 ---- 20.60B ---- 20.60B 20.50 +1.80 18.70 1580 ---- 21.30B ---- 21.30B 21.10 +1.80 19.30 1585 ---- 22.00B ---- 22.00B 21.80 +1.90 19.90 1590 ---- 22.70B ---- 22.70B 22.40 +1.90 20.50 1595 ---- 23.40B ---- 23.40B 23.10 +1.90 21.20 1600 ---- 24.20B ---- 24.20B 23.80 +1.90 21.90 1605 ---- 24.90B ---- 24.90B 24.50 +1.90 22.60 1610 ---- 25.70B ---- 25.70B 25.30 +2.00 23.30 1615 ---- 26.50B ---- 26.50B 26.00 +1.90 24.10 1620 ---- 27.40B ---- 27.40B 26.80 +2.00 24.80 1625 ---- 28.20B ---- 28.20B 27.60 +2.00 25.60 1630 ---- 29.10B ---- 29.10B 28.50 +2.00 26.50 1635 ---- 30.10B ---- 30.10B 29.30 +1.90 27.40 1640 ---- 31.00B ---- 31.00B 30.20 +2.00 28.20 1645 ---- 32.00B ---- 32.00B 31.10 +1.90 29.20 1650 ---- 33.00B ---- 33.00B 32.00 +1.90 30.10 1655 ---- 34.00B ---- 34.00B 33.00 +1.90 31.10 1660 ---- 35.10B ---- 35.10B 34.00 +1.90 32.10 1665 ---- 36.20B ---- 36.20B 35.00 +1.80 33.20 1670 ---- 37.30B ---- 37.30B 36.10 +1.90 34.20 1675 ---- 38.50B ---- 38.50B 37.10 +1.80 35.30 1680 ---- 39.70B ---- 39.70B 38.20 +1.70 36.50 1685 ---- 40.90B ---- 40.90B 39.40 +1.80 37.60 1690 ---- 42.20B ---- 42.20B 40.60 +1.70 38.90 1695 ---- 43.50B ---- 43.50B 41.80 +1.70 40.10 1700 ---- 44.80B ---- 44.80B 43.00 +1.60 41.40 2 1705 ---- 46.10B ---- 46.10B 44.30 +1.60 42.70 1710 ---- 47.50B ---- 47.50B 45.60 +1.60 44.00 1715 ---- 49.00B ---- 49.00B 46.90 +1.50 45.40 1720 ---- 50.50B ---- 50.50B 48.30 +1.50 46.80 1725 ---- 52.00B ---- 52.00B 49.80 +1.50 48.30 1730 ---- 53.60B ---- 53.60B 51.20 +1.40 49.80 1735 ---- 55.20B ---- 55.20B 52.70 +1.40 51.30 1740 ---- 56.90B ---- 56.90B 54.30 +1.40 52.90 1745 ---- 58.60B ---- 58.60B 55.90 +1.40 54.50 1750 ---- 60.30B ---- 60.30B 57.50 +1.30 56.20 1755 ---- 62.10B ---- 62.10B 59.10 +1.20 57.90 1760 ---- 63.90B ---- 63.90B 60.90 +1.30 59.60 1765 ---- 65.80B ---- 65.80B 62.60 +1.20 61.40 1770 ---- 67.70B ---- 67.70B 64.40 +1.20 63.20 1775 ---- 69.60B ---- 69.60B 66.20 +1.20 65.00 1780 ---- 71.60B ---- 71.60B 68.10 +1.20 66.90 1785 ---- 73.70B ---- 73.70B 70.00 +1.20 68.80 1790 ---- 75.80B ---- 75.80B 72.00 +1.20 70.80 1795 ---- 77.90B ---- 77.90B 74.00 +1.20 72.80 1800 ---- 80.10B ---- 80.10B 76.10 +1.20 74.90 1805 ---- 82.40B ---- 82.40B 78.20 +1.20 77.00 1810 ---- 84.70B ---- 84.70B 80.30 +1.20 79.10 1815 ---- 87.00B ---- 87.00B 82.50 +1.20 81.30 1820 ---- 89.40B ---- 89.40B 84.70 +1.20 83.50 1 1825 ---- 91.80B ---- 91.80B 87.00 +1.20 85.80 1830 ---- 94.20B ---- 94.20B 89.30 +1.20 88.10 1835 ---- 96.80B ---- 96.80B 91.70 +1.30 90.40 1840 ---- 99.30B ---- 99.30B 94.10 +1.30 92.80 210 1845 ---- 101.90B ---- 101.90B 96.60 +1.40 95.20 1850 ---- 104.60B ---- 104.60B 99.10 +1.40 97.70 1855 ---- 107.20B ---- 107.20B 101.60 +1.40 100.20 1860 ---- 110.00B ---- 110.00B 104.20 +1.50 102.70 1865 ---- 112.70B ---- 112.70B 106.80 +1.50 105.30 1870 ---- 115.60B ---- 115.60B 109.50 +1.50 108.00 1875 ---- 118.40B ---- 118.40B 112.20 +1.60 110.60 1880 ---- 121.30B ---- 121.30B 115.00 +1.70 113.30 1885 ---- 124.30B ---- 124.30B 117.80 +1.70 116.10 1890 ---- 127.30B ---- 127.30B 120.60 +1.70 118.90 1895 ---- 130.30B ---- 130.30B 123.50 +1.80 121.70 1900 ---- 133.40B ---- 133.40B 126.50 +1.90 124.60 1905 ---- 136.50B ---- 136.50B 129.40 +1.90 127.50 1910 ---- 139.60B ---- 139.60B 132.50 +2.10 130.40 1915 ---- 142.80B ---- 142.80B 135.50 +2.10 133.40 1920 ---- 146.10B ---- 146.10B 138.60 +2.20 136.40 1925 ---- 149.30B ---- 149.30B 141.70 +2.30 139.40 1930 ---- 152.60B ---- 152.60B 144.90 +2.40 142.50 1935 ---- 156.00B ---- 156.00B 148.10 +2.40 145.70 1940 ---- 159.30B ---- 159.30B 151.30 +2.50 148.80 1945 ---- 162.70B ---- 162.70B 154.60 +2.60 152.00 1950 ---- 166.20B ---- 166.20B 157.90 +2.60 155.30 1955 ---- 169.70B ---- 169.70B 161.30 +2.70 158.60 1960 ---- 173.20B ---- 173.20B 164.60 +2.70 161.90 1965 ---- 176.70B ---- 176.70B 168.00 +2.80 165.20 1970 ---- 180.30B ---- 180.30B 171.50 +2.90 168.60 1975 ---- 183.90B ---- 183.90B 175.00 +3.00 172.00 1980 ---- 187.50B ---- 187.50B 178.50 +3.00 175.50 1985 ---- 191.20B ---- 191.20B 182.00 +3.10 178.90 1990 ---- 194.90B ---- 194.90B 185.60 +3.20 182.40 1995 ---- 198.60B ---- 198.60B 189.20 +3.20 186.00 2000 ---- 202.30B ---- 202.30B 192.80 +3.20 189.60 2005 ---- 206.10B ---- 206.10B 196.40 +3.20 193.20 2010 ---- 209.90B ---- 209.90B 200.10 +3.30 196.80 2015 ---- 213.70B ---- 213.70B 203.80 +3.30 200.50 2020 ---- 217.60B ---- 217.60B 207.60 +3.40 204.20 1 2025 ---- 221.50B ---- 221.50B 211.30 +3.40 207.90 2030 ---- 225.40B ---- 225.40B 215.10 +3.40 211.70 2035 ---- 229.30B ---- 229.30B 218.90 +3.40 215.50 2040 ---- 233.20B ---- 233.20B 222.70 +3.40 219.30 2045 ---- 237.20B ---- 237.20B 226.60 +3.50 223.10 2050 ---- 241.20B ---- 241.20B 230.50 +3.50 227.00 2055 ---- 245.20B ---- 245.20B 234.40 +3.50 230.90 2060 ---- 249.20B ---- 249.20B 238.30 +3.50 234.80 2065 ---- 253.30B ---- 253.30B 242.30 +3.50 238.80 2070 ---- 257.30B ---- 257.30B 246.20 +3.50 242.70 2075 ---- 261.40B ---- 261.40B 250.20 +3.50 246.70 2080 ---- 265.50B ---- 265.50B 254.20 +3.50 250.70 2085 ---- 269.70B ---- 269.70B 258.20 +3.50 254.70 2090 ---- 273.80B ---- 273.80B 262.30 +3.50 258.80 2095 ---- 278.00B ---- 278.00B 266.40 +3.60 262.80 2100 ---- 282.20B ---- 282.20B 270.40 +3.50 266.90 2105 ---- 286.40B ---- 286.40B 274.50 +3.50 271.00 2110 ---- 290.60B ---- 290.60B 278.70 +3.60 275.10 2115 ---- 294.80B ---- 294.80B 282.80 +3.60 279.20 2120 ---- 299.00B ---- 299.00B 286.90 +3.50 283.40 2125 ---- 303.30B ---- 303.30B 291.10 +3.50 287.60 2130 ---- 307.60B ---- 307.60B 295.30 +3.50 291.80 2135 ---- 311.90B ---- 311.90B 299.50 +3.60 295.90 2140 ---- 316.20B ---- 316.10B 303.70 +3.50 300.20 2145 ---- 320.50B ---- 320.50B 308.00 +3.60 304.40 2150 ---- 324.80B ---- 324.80B 312.20 +3.60 308.60 2155 ---- 329.20B ---- 329.10B 316.50 +3.60 312.90 2160 ---- 333.50B ---- 333.50B 320.70 +3.50 317.20 2165 ---- 337.90B ---- 337.90B 325.00 +3.50 321.50 2170 ---- 342.30B ---- 342.30B 329.30 +3.50 325.80 2175 ---- 346.70B ---- 346.70B 333.70 +3.60 330.10 2180 ---- 351.10B ---- 351.10B 338.00 +3.60 334.40 2185 ---- 355.50B ---- 355.50B 342.30 +3.60 338.70 2190 ---- 360.00B ---- 360.00B 346.70 +3.60 343.10 2195 ---- 364.40B ---- 364.40B 351.10 +3.70 347.40 2200 ---- 368.90B ---- 368.90B 355.40 +3.60 351.80 2205 ---- 373.30B ---- 373.30B 359.80 +3.60 356.20 2210 ---- 377.80B ---- 377.80B 364.20 +3.60 360.60 2215 ---- 382.30B ---- 382.30B 368.70 +3.70 365.00 2220 ---- 386.80B ---- 386.80B 373.10 +3.70 369.40 2225 ---- 391.30B ---- 391.30B 377.50 +3.70 373.80 2230 ---- 395.80B ---- 395.80B 382.00 +3.70 378.30 2235 ---- 400.30B ---- 400.30B 386.40 +3.70 382.70 2240 ---- 404.90B ---- 404.90B 390.90 +3.70 387.20 2245 ---- 409.40B ---- 409.40B 395.40 +3.70 391.70 2250 ---- 414.00B ---- 414.00B 399.90 +3.80 396.10 2255 ---- 418.50B ---- 418.50B 404.40 +3.80 400.60 2260 ---- 423.10B ---- 423.10B 408.90 +3.80 405.10 2265 ---- 427.70B ---- 427.60B 413.40 +3.80 409.60 2270 ---- 432.30B ---- 432.30B 417.90 +3.80 414.10 2275 ---- 436.90B ---- 436.90B 422.40 +3.70 418.70 2280 ---- 441.50B ---- 441.50B 427.00 +3.80 423.20 2290 ---- 450.70B ---- 450.70B 436.10 +3.80 432.30 2300 ---- 460.00B ---- 460.00B 445.20 +3.80 441.40 2310 ---- 469.20B ---- 469.20B 454.40 +3.90 450.50 2320 ---- 478.50B ---- 478.50B 463.60 +3.90 459.70 2325 ---- 483.20B ---- 483.20B 468.20 +3.90 464.30 2330 ---- 487.90B ---- 487.80B 472.90 +4.00 468.90 2340 ---- 497.20B ---- 497.20B 482.10 +4.00 478.10 2350 ---- 506.60B ---- 506.60B 491.40 +4.00 487.40 2360 ---- 516.00B ---- 516.00B 500.70 +4.10 496.60 2370 ---- 525.40B ---- 525.40B 510.10 +4.20 505.90 2375 ---- 530.20B ---- 530.20B 514.70 +4.10 510.60 2380 ---- 534.90B ---- 534.80B 519.40 +4.10 515.30 2400 ---- 553.90B ---- 553.90B 538.20 +4.20 534.00 2425 ---- 577.70B ---- 577.70B 561.90 +4.40 557.50 2450 ---- 601.60B ---- 601.50B 585.60 +4.40 581.20 2475 ---- 625.60B ---- 625.50B 609.50 +4.50 605.00 2500 ---- 649.70B ---- 649.60B 633.50 +4.60 628.90 2525 ---- 673.90B ---- 673.80B 657.60 +4.60 653.00 2550 ---- 698.20B ---- 698.10B 681.80 +4.70 677.10 2575 ---- 722.50B ---- 722.50B 706.10 +4.80 701.30 2650 ---- ---- ---- 779.60A ---- ---- ---- OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.60 +.10 1.50 1250 ---- ---- ---- ---- 2.00 UNCH 2.00 1275 ---- ---- ---- ---- 2.60 +.10 2.50 1300 ---- ---- ---- ---- 3.20 UNCH 3.20 1325 ---- ---- ---- ---- 4.00 UNCH 4.00 1350 ---- ---- ---- ---- 5.00 UNCH 5.00 1375 ---- ---- ---- ---- 6.20 UNCH 6.20 1400 ---- ---- ---- ---- 7.50 -.10 7.60 1420 ---- ---- ---- ---- 8.80 UNCH 8.80 1425 ---- ---- ---- ---- 9.20 UNCH 9.20 1430 ---- ---- ---- ---- 9.50 -.10 9.60 1440 ---- ---- ---- ---- 10.20 -.10 10.30 1450 ---- ---- ---- ---- 11.00 -.10 11.10 1460 ---- ---- ---- ---- 11.90 -.10 12.00 1470 ---- ---- ---- ---- 12.80 -.10 12.90 1475 ---- ---- ---- ---- 13.20 -.10 13.30 1480 ---- ---- ---- ---- 13.70 -.10 13.80 1490 ---- ---- ---- ---- 14.70 -.10 14.80 1500 ---- ---- ---- ---- 15.70 -.20 15.90 1510 ---- ---- ---- ---- 16.80 -.20 17.00 1515 ---- ---- ---- ---- 17.40 -.20 17.60 1520 ---- ---- ---- ---- 18.00 -.20 18.20 1525 ---- ---- ---- ---- 18.60 -.20 18.80 1530 ---- ---- ---- ---- 19.20 -.20 19.40 1535 ---- ---- ---- ---- 19.80 -.30 20.10 1540 ---- ---- ---- ---- 20.50 -.20 20.70 1545 ---- ---- ---- ---- 21.10 -.30 21.40 1550 ---- ---- ---- ---- 21.80 -.30 22.10 1555 ---- ---- ---- ---- 22.50 -.30 22.80 1560 ---- ---- ---- ---- 23.20 -.30 23.50 1565 ---- ---- ---- ---- 23.90 -.30 24.20 1570 ---- ---- ---- ---- 24.60 -.30 24.90 1575 ---- ---- ---- ---- 25.40 -.30 25.70 1580 ---- ---- ---- ---- 26.10 -.30 26.40 1585 ---- ---- ---- ---- 26.90 -.30 27.20 1590 ---- ---- ---- ---- 27.70 -.30 28.00 1595 ---- ---- ---- ---- 28.50 -.30 28.80 1600 ---- ---- ---- ---- 29.40 -.20 29.60 1605 ---- ---- ---- ---- 30.20 -.30 30.50 1610 ---- ---- ---- ---- 31.10 -.20 31.30 1615 ---- ---- ---- ---- 31.90 -.30 32.20 1620 ---- ---- ---- ---- 32.80 -.30 33.10 1625 ---- ---- ---- ---- 33.70 -.30 34.00 1630 ---- ---- ---- ---- 34.70 -.20 34.90 1635 ---- ---- ---- ---- 35.60 -.20 35.80 1640 ---- ---- ---- ---- 36.60 -.10 36.70 1645 ---- ---- ---- ---- 37.50 -.20 37.70 1650 ---- ---- ---- ---- 38.50 -.20 38.70 1655 ---- ---- ---- ---- 39.50 -.10 39.60 1660 ---- ---- ---- ---- 40.60 -.10 40.70 1665 ---- ---- ---- ---- 41.60 -.10 41.70 1670 ---- ---- ---- ---- 42.70 UNCH 42.70 1675 ---- ---- ---- ---- 43.80 UNCH 43.80 1680 ---- ---- ---- ---- 44.90 UNCH 44.90 1685 ---- ---- ---- ---- 46.00 UNCH 46.00 1690 ---- ---- ---- ---- 47.20 +.10 47.10 1695 ---- ---- ---- ---- 48.30 UNCH 48.30 1700 ---- ---- ---- ---- 49.50 UNCH 49.50 1705 ---- ---- ---- ---- 50.80 +.10 50.70 1710 ---- ---- ---- ---- 52.00 UNCH 52.00 1715 ---- ---- ---- ---- 53.30 +.10 53.20 1720 ---- ---- ---- ---- 54.60 +.10 54.50 1725 ---- ---- ---- ---- 55.90 UNCH 55.90 1730 ---- ---- ---- ---- 57.20 UNCH 57.20 1735 ---- ---- ---- ---- 58.60 UNCH 58.60 1740 ---- ---- ---- ---- 60.00 -.10 60.10 1745 ---- ---- ---- ---- 61.40 -.10 61.50 1750 ---- ---- ---- ---- 62.90 -.10 63.00 1755 ---- ---- ---- ---- 64.40 -.20 64.60 1760 ---- ---- ---- ---- 65.90 -.30 66.20 1765 ---- ---- ---- ---- 67.50 -.30 67.80 1770 ---- ---- ---- ---- 69.10 -.30 69.40 1775 ---- ---- ---- ---- 70.70 -.40 71.10 1780 ---- ---- ---- ---- 72.40 -.40 72.80 1785 ---- ---- ---- ---- 74.10 -.50 74.60 1790 ---- ---- ---- ---- 75.80 -.60 76.40 1795 ---- ---- ---- ---- 77.60 -.60 78.20 1800 ---- ---- ---- ---- 79.40 -.70 80.10 1805 ---- ---- ---- ---- 81.30 -.80 82.10 1810 ---- ---- ---- ---- 83.20 -.80 84.00 1815 ---- ---- ---- ---- 85.10 -.90 86.00 1820 ---- ---- ---- ---- 87.20 -.90 88.10 1825 ---- ---- ---- ---- 89.20 -1.00 90.20 1830 ---- ---- ---- ---- 91.30 -1.00 92.30 1835 ---- ---- ---- ---- 93.50 -1.00 94.50 1840 ---- ---- ---- ---- 95.70 -1.00 96.70 1845 ---- ---- ---- ---- 97.90 -1.10 99.00 1850 ---- ---- ---- ---- 100.30 -1.00 101.30 1855 ---- ---- ---- ---- 102.60 -1.00 103.60 1860 ---- ---- ---- ---- 105.10 -.90 106.00 1865 ---- ---- ---- ---- 107.50 -1.00 108.50 1870 ---- ---- ---- ---- 110.10 -.80 110.90 1875 ---- ---- ---- ---- 112.70 -.80 113.50 1880 ---- ---- ---- ---- 115.40 -.60 116.00 1885 ---- ---- ---- ---- 118.10 -.60 118.70 1890 ---- ---- ---- ---- 120.90 -.50 121.40 1895 ---- ---- ---- ---- 123.70 -.40 124.10 1900 ---- ---- ---- ---- 126.60 -.30 126.90 1905 ---- ---- ---- ---- 129.60 -.10 129.70 1910 ---- ---- ---- ---- 132.60 UNCH 132.60 1915 ---- ---- ---- ---- 135.70 +.20 135.50 1920 ---- ---- ---- ---- 138.80 +.30 138.50 1925 ---- ---- ---- ---- 142.00 +.50 141.50 1930 ---- ---- ---- ---- 145.30 +.70 144.60 1935 ---- ---- ---- ---- 148.50 +.70 147.80 1940 ---- ---- ---- ---- 151.90 +1.00 150.90 1945 ---- ---- ---- ---- 155.20 +1.10 154.10 1950 ---- ---- ---- ---- 158.60 +1.20 157.40 1955 ---- ---- ---- ---- 162.10 +1.40 160.70 1960 ---- ---- ---- ---- 165.60 +1.50 164.10 1965 ---- ---- ---- ---- 169.10 +1.70 167.40 1970 ---- ---- ---- ---- 172.60 +1.70 170.90 1975 ---- ---- ---- ---- 176.20 +1.90 174.30 1980 ---- ---- ---- ---- 179.80 +2.00 177.80 1985 ---- ---- ---- ---- 183.50 +2.20 181.30 1990 ---- ---- ---- ---- 187.10 +2.20 184.90 1995 ---- ---- ---- ---- 190.80 +2.40 188.40 2000 ---- ---- ---- ---- 194.50 +2.50 192.00 2005 ---- ---- ---- ---- 198.20 +2.50 195.70 2010 ---- ---- ---- ---- 202.00 +2.70 199.30 2015 ---- ---- ---- ---- 205.80 +2.80 203.00 2020 ---- ---- ---- ---- 209.50 +2.80 206.70 2025 ---- ---- ---- ---- 213.30 +2.90 210.40 2030 ---- ---- ---- ---- 217.10 +3.00 214.10 2035 ---- ---- ---- ---- 220.90 +3.00 217.90 2040 ---- ---- ---- ---- 224.80 +3.20 221.60 2045 ---- ---- ---- ---- 228.60 +3.20 225.40 2050 ---- ---- ---- ---- 232.50 +3.30 229.20 2055 ---- ---- ---- ---- 236.30 +3.30 233.00 2060 ---- ---- ---- ---- 240.20 +3.30 236.90 2065 ---- ---- ---- ---- 244.10 +3.40 240.70 2070 ---- ---- ---- ---- 248.00 +3.40 244.60 2075 ---- ---- ---- ---- 251.90 +3.40 248.50 2080 ---- ---- ---- ---- 255.80 +3.40 252.40 2085 ---- ---- ---- ---- 259.80 +3.50 256.30 2090 ---- ---- ---- ---- 263.70 +3.50 260.20 2095 ---- ---- ---- ---- 267.70 +3.50 264.20 2100 ---- ---- ---- ---- 271.70 +3.60 268.10 2105 ---- ---- ---- ---- 275.70 +3.60 272.10 2110 ---- ---- ---- ---- 279.70 +3.60 276.10 2115 ---- ---- ---- ---- 283.70 +3.60 280.10 2120 ---- ---- ---- ---- 287.70 +3.60 284.10 2125 ---- ---- ---- ---- 291.80 +3.60 288.20 2130 ---- ---- ---- ---- 295.80 +3.60 292.20 2135 ---- ---- ---- ---- 299.90 +3.60 296.30 2140 ---- ---- ---- ---- 304.00 +3.60 300.40 2145 ---- ---- ---- ---- 308.10 +3.60 304.50 2150 ---- ---- ---- ---- 312.20 +3.60 308.60 2155 ---- ---- ---- ---- 316.40 +3.60 312.80 2160 ---- ---- ---- ---- 320.50 +3.60 316.90 2165 ---- ---- ---- ---- 324.70 +3.60 321.10 2170 ---- ---- ---- ---- 328.90 +3.70 325.20 2175 ---- ---- ---- ---- 333.10 +3.70 329.40 2180 ---- ---- ---- ---- 337.30 +3.70 333.60 2185 ---- ---- ---- ---- 341.50 +3.60 337.90 2190 ---- ---- ---- ---- 345.70 +3.60 342.10 2195 ---- ---- ---- ---- 350.00 +3.60 346.40 2200 ---- ---- ---- ---- 354.30 +3.70 350.60 2205 ---- ---- ---- ---- 358.50 +3.60 354.90 2210 ---- ---- ---- ---- 362.80 +3.60 359.20 2215 ---- ---- ---- ---- 367.20 +3.70 363.50 2220 ---- ---- ---- ---- 371.50 +3.70 367.80 2225 ---- ---- ---- ---- 375.80 +3.70 372.10 2230 ---- ---- ---- ---- 380.20 +3.70 376.50 2235 ---- ---- ---- ---- 384.50 +3.70 380.80 2240 ---- ---- ---- ---- 388.90 +3.70 385.20 2245 ---- ---- ---- ---- 393.30 +3.80 389.50 2250 ---- ---- ---- ---- 397.70 +3.80 393.90 2255 ---- ---- ---- ---- 402.10 +3.80 398.30 2260 ---- ---- ---- ---- 406.50 +3.80 402.70 2265 ---- ---- ---- ---- 410.90 +3.80 407.10 2270 ---- ---- ---- ---- 415.40 +3.80 411.60 2275 ---- ---- ---- ---- 419.80 +3.80 416.00 2280 ---- ---- ---- ---- 424.30 +3.80 420.50 2285 ---- ---- ---- ---- 428.80 +3.90 424.90 2290 ---- ---- ---- ---- 433.30 +3.90 429.40 2300 ---- ---- ---- ---- 442.20 +3.90 438.30 2310 ---- ---- ---- ---- 451.30 +4.00 447.30 2320 ---- ---- ---- ---- 460.30 +4.00 456.30 2325 ---- ---- ---- ---- 464.90 +4.00 460.90 2330 ---- ---- ---- ---- 469.40 +4.00 465.40 2340 ---- ---- ---- ---- 478.50 +4.00 474.50 2350 ---- ---- ---- ---- 487.70 +4.10 483.60 2360 ---- ---- ---- ---- 496.80 +4.10 492.70 2370 ---- ---- ---- ---- 506.00 +4.10 501.90 2375 ---- ---- ---- ---- 510.70 +4.20 506.50 2380 ---- ---- ---- ---- 515.30 +4.20 511.10 2400 ---- ---- ---- ---- 533.80 +4.30 529.50 2425 ---- ---- ---- ---- 557.10 +4.40 552.70 2450 ---- ---- ---- ---- 580.50 +4.40 576.10 2475 ---- ---- ---- ---- 604.00 +4.50 599.50 2500 ---- ---- ---- ---- 627.60 +4.50 623.10 2525 ---- ---- ---- ---- 651.30 +4.50 646.80 2550 ---- ---- ---- ---- 675.10 +4.60 670.50 2575 ---- ---- ---- ---- 699.00 +4.60 694.40 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .80 -.20 1.00 3 1025 ---- ---- ---- ---- .90 -.20 1.10 1050 ---- ---- ---- ---- 1.10 -.30 1.40 1075 ---- ---- ---- ---- 1.30 -.30 1.60 1080 ---- ---- ---- ---- 1.30 -.40 1.70 1090 ---- ---- ---- ---- 1.40 -.40 1.80 1100 ---- ---- ---- ---- 1.50 -.40 1.90 1 1110 ---- ---- ---- ---- 1.60 -.40 2.00 1120 ---- ---- ---- ---- 1.70 -.40 2.10 1125 ---- ---- ---- ---- 1.70 -.50 2.20 1130 ---- ---- ---- ---- 1.80 -.50 2.30 1140 ---- ---- ---- ---- 1.90 -.50 2.40 1150 ---- ---- ---- ---- 2.00 -.60 2.60 1160 ---- ---- ---- ---- 2.10 -.60 2.70 1170 ---- ---- ---- ---- 2.30 -.60 2.90 1175 ---- ---- ---- ---- 2.30 -.70 3.00 1180 ---- ---- ---- ---- 2.40 -.70 3.10 1185 ---- ---- ---- ---- 2.50 -.70 3.20 1190 ---- ---- ---- ---- 2.60 -.70 3.30 1195 ---- ---- ---- ---- 2.60 -.80 3.40 1200 ---- ---- ---- ---- 2.70 -.80 3.50 1205 ---- ---- ---- ---- 2.80 -.80 3.60 1210 ---- ---- ---- ---- 2.90 -.80 3.70 1215 ---- ---- ---- ---- 3.00 -.80 3.80 1220 ---- ---- ---- ---- 3.10 -.80 3.90 1225 ---- ---- ---- ---- 3.20 -.80 4.00 1230 ---- ---- ---- ---- 3.30 -.80 4.10 1235 ---- ---- ---- ---- 3.40 -.90 4.30 1240 ---- ---- ---- ---- 3.50 -.90 4.40 1245 ---- ---- ---- ---- 3.60 -.90 4.50 1250 4.30 4.30 4.30 4.30 3.70 -.90 30 4.60 121 1255 ---- ---- ---- ---- 3.90 -.90 4.80 1260 ---- ---- ---- ---- 4.00 -.90 4.90 1265 ---- ---- ---- ---- 4.10 -1.00 5.10 1270 ---- ---- ---- ---- 4.30 -.90 5.20 1275 ---- ---- ---- ---- 4.40 -.90 5.30 1280 ---- ---- ---- ---- 4.60 -.90 5.50 1285 ---- ---- ---- ---- 4.70 -.90 5.60 1290 ---- ---- ---- ---- 4.90 -.90 5.80 1295 ---- ---- ---- ---- 5.00 -1.00 6.00 1300 ---- ---- ---- ---- 5.20 -.90 6.10 1 1305 ---- ---- ---- ---- 5.40 -.90 6.30 1310 ---- ---- ---- ---- 5.60 -.90 6.50 1315 ---- ---- ---- ---- 5.80 -.80 6.60 1320 ---- ---- ---- ---- 6.00 -.80 6.80 1325 ---- ---- ---- ---- 6.20 -.80 7.00 1 1330 ---- ---- ---- ---- 6.40 -.80 7.20 1335 ---- ---- ---- ---- 6.60 -.80 7.40 1340 ---- ---- ---- ---- 6.80 -.80 7.60 1345 ---- ---- ---- ---- 7.00 -.80 7.80 1350 ---- ---- ---- ---- 7.30 -.70 2 8.00 2 2 1355 ---- ---- ---- ---- 7.50 -.70 8.20 1360 ---- ---- ---- ---- 7.80 -.60 8.40 1365 ---- ---- ---- ---- 8.00 -.60 8.60 1370 ---- ---- ---- ---- 8.30 -.60 8.90 1375 ---- ---- ---- ---- 8.60 -.50 9.10 1380 ---- ---- ---- ---- 8.80 -.50 9.30 1385 ---- ---- ---- ---- 9.10 -.50 9.60 1390 ---- ---- ---- ---- 9.40 -.40 9.80 1395 ---- ---- ---- ---- 9.70 -.40 10.10 1400 10.00 10.00 10.00 10.00 10.00 -.30 1 10.30 82 1405 ---- ---- ---- ---- 10.30 -.30 10.60 1410 ---- ---- ---- ---- 10.60 -.30 10.90 1415 ---- ---- ---- ---- 10.90 -.30 11.20 1420 ---- ---- ---- ---- 11.20 -.20 11.40 1425 ---- ---- ---- ---- 11.50 -.20 11.70 1430 ---- ---- ---- ---- 11.90 -.10 12.00 1435 ---- ---- ---- ---- 12.20 -.10 12.30 1440 ---- ---- ---- ---- 12.50 -.20 12.70 1445 ---- ---- ---- ---- 12.90 -.10 13.00 1450 ---- ---- ---- ---- 13.20 -.10 13.30 151 1455 ---- ---- ---- ---- 13.60 UNCH 13.60 1460 ---- ---- ---- ---- 14.00 UNCH 14.00 1465 ---- ---- ---- ---- 14.40 +.10 14.30 1470 ---- ---- ---- ---- 14.70 UNCH 14.70 1475 ---- ---- ---- ---- 15.10 UNCH 15.10 1480 ---- ---- ---- ---- 15.50 UNCH 15.50 1485 ---- ---- ---- ---- 16.00 +.20 15.80 1490 ---- ---- ---- ---- 16.40 +.20 16.20 1495 ---- ---- ---- ---- 16.80 +.10 16.70 1500 17.40 17.40 17.40 17.40 17.30 +.20 1 17.10 311 1505 ---- ---- ---- ---- 17.70 +.20 17.50 1510 ---- ---- ---- ---- 18.20 +.20 18.00 1515 ---- ---- ---- ---- 18.60 +.20 18.40 1520 ---- ---- ---- ---- 19.10 +.20 18.90 1525 ---- ---- ---- ---- 19.60 +.20 19.40 1530 ---- ---- ---- ---- 20.10 +.20 19.90 1535 ---- ---- ---- ---- 20.70 +.30 20.40 1540 ---- ---- ---- ---- 21.20 +.30 20.90 1545 ---- ---- ---- ---- 21.70 +.20 21.50 1550 ---- ---- ---- ---- 22.30 +.20 22.10 802 1555 ---- ---- ---- ---- 22.90 +.30 22.60 1560 ---- ---- ---- ---- 23.50 +.30 23.20 1565 ---- ---- ---- ---- 24.10 +.30 23.80 1570 ---- ---- ---- ---- 24.70 +.20 24.50 1575 ---- ---- ---- ---- 25.40 +.30 25.10 1580 ---- ---- ---- ---- 26.10 +.30 25.80 1585 ---- ---- ---- ---- 26.80 +.30 26.50 1590 ---- ---- ---- ---- 27.50 +.30 27.20 1595 ---- ---- ---- ---- 28.20 +.30 27.90 1600 ---- ---- ---- ---- 28.90 +.20 28.70 150 425 1605 ---- ---- ---- ---- 29.70 +.30 29.40 1610 ---- ---- ---- ---- 30.50 +.30 30.20 1615 ---- ---- ---- ---- 31.30 +.20 31.10 1620 ---- ---- ---- ---- 32.20 +.30 31.90 1625 ---- ---- ---- ---- 33.00 +.20 32.80 10 1630 ---- ---- ---- ---- 33.90 +.20 33.70 1635 ---- ---- ---- ---- 34.90 +.30 34.60 1640 ---- ---- ---- ---- 35.80 +.30 35.50 1645 ---- ---- ---- ---- 36.80 +.30 36.50 1650 ---- ---- ---- ---- 37.80 +.30 37.50 200 1655 ---- ---- ---- ---- 38.80 +.30 38.50 1660 ---- ---- ---- ---- 39.90 +.30 39.60 1665 ---- ---- ---- ---- 40.90 +.20 40.70 1670 ---- ---- ---- ---- 42.10 +.30 41.80 1675 ---- ---- ---- ---- 43.20 +.30 42.90 1680 ---- ---- ---- ---- 44.40 +.30 44.10 1685 ---- ---- ---- ---- 45.60 +.30 45.30 1690 ---- ---- ---- ---- 46.80 +.20 46.60 1695 ---- ---- ---- ---- 48.10 +.30 47.80 1700 ---- ---- ---- ---- 49.40 +.30 49.10 235 1705 ---- ---- ---- ---- 50.70 +.30 50.40 1710 ---- ---- ---- ---- 52.10 +.30 51.80 1715 ---- ---- ---- ---- 53.50 +.30 53.20 1720 ---- ---- ---- ---- 54.90 +.30 54.60 1725 ---- 56.40B ---- ---- 56.40 +.30 56.10 1 1730 ---- ---- ---- ---- 57.90 +.30 57.60 1735 ---- ---- ---- ---- 59.40 +.30 59.10 1740 ---- ---- ---- ---- 61.00 +.30 60.70 6 1745 ---- ---- ---- ---- 62.60 +.30 62.30 1750 ---- ---- ---- ---- 64.20 +.30 63.90 250 1755 ---- ---- ---- ---- 65.90 +.30 65.60 1760 ---- ---- ---- ---- 67.70 +.40 67.30 1765 ---- ---- ---- ---- 69.40 +.40 69.00 1770 ---- ---- ---- ---- 71.20 +.40 70.80 1775 ---- ---- ---- ---- 73.00 +.40 72.60 49 1780 ---- ---- ---- ---- 74.90 +.40 74.50 1785 ---- ---- ---- ---- 76.80 +.40 76.40 1790 ---- ---- ---- ---- 78.80 +.50 78.30 1795 ---- ---- ---- ---- 80.80 +.50 80.30 1800 ---- ---- ---- ---- 82.80 +.50 82.30 76 1805 ---- ---- ---- ---- 84.80 +.50 84.30 1810 ---- ---- ---- ---- 86.90 +.50 86.40 1815 ---- ---- ---- ---- 89.10 +.60 88.50 1820 ---- ---- ---- ---- 91.30 +.60 90.70 1825 ---- ---- ---- ---- 93.50 +.70 92.80 1830 ---- ---- ---- ---- 95.80 +.70 95.10 1835 ---- ---- ---- ---- 98.10 +.80 97.30 1 1840 ---- ---- ---- ---- 100.40 +.80 99.60 1845 ---- ---- ---- ---- 102.80 +.80 102.00 1850 ---- ---- ---- ---- 105.20 +.90 104.30 375 1855 ---- ---- ---- ---- 107.70 +.90 106.80 1860 ---- ---- ---- ---- 110.20 +1.00 109.20 75 1865 ---- ---- ---- ---- 112.70 +1.00 111.70 1870 ---- ---- ---- ---- 115.30 +1.10 114.20 100 1875 ---- ---- ---- ---- 117.90 +1.10 116.80 320 1880 ---- ---- ---- ---- 120.50 +1.10 119.40 130 1885 ---- ---- ---- ---- 123.20 +1.20 122.00 1890 ---- ---- ---- ---- 125.90 +1.20 124.70 1895 ---- ---- ---- ---- 128.70 +1.30 127.40 1900 ---- ---- ---- ---- 131.50 +1.40 130.10 75 75 1905 ---- ---- ---- ---- 134.30 +1.40 132.90 1910 ---- ---- ---- ---- 137.20 +1.50 135.70 1915 ---- ---- ---- ---- 140.10 +1.50 138.60 1920 ---- ---- ---- ---- 143.10 +1.60 141.50 1925 ---- ---- ---- ---- 146.10 +1.70 144.40 1930 ---- ---- ---- ---- 149.10 +1.80 147.30 1935 ---- ---- ---- ---- 152.10 +1.80 150.30 1940 ---- ---- ---- ---- 155.20 +1.90 153.30 1945 ---- ---- ---- ---- 158.30 +1.90 156.40 1950 ---- ---- ---- ---- 161.50 +2.00 159.50 1955 ---- ---- ---- ---- 164.60 +2.00 162.60 1960 ---- ---- ---- ---- 167.90 +2.20 165.70 1965 ---- ---- ---- ---- 171.10 +2.20 168.90 1970 ---- ---- ---- ---- 174.40 +2.30 172.10 1975 ---- ---- ---- ---- 177.70 +2.30 175.40 1980 ---- ---- ---- ---- 181.00 +2.40 178.60 1985 ---- ---- ---- ---- 184.40 +2.40 182.00 1990 ---- ---- ---- ---- 187.80 +2.50 185.30 1995 ---- ---- ---- ---- 191.20 +2.50 188.70 2000 ---- ---- ---- ---- 194.60 +2.60 192.00 2005 ---- ---- ---- ---- 198.10 +2.60 195.50 2010 ---- ---- ---- ---- 201.60 +2.70 198.90 2015 ---- ---- ---- ---- 205.10 +2.70 202.40 2020 ---- ---- ---- ---- 208.70 +2.80 205.90 2025 ---- ---- ---- ---- 212.30 +2.90 209.40 2030 ---- ---- ---- ---- 215.90 +2.90 213.00 2035 ---- ---- ---- ---- 219.50 +2.90 216.60 2040 ---- ---- ---- ---- 223.10 +2.90 220.20 2045 ---- ---- ---- ---- 226.80 +3.00 223.80 2050 ---- ---- ---- ---- 230.50 +3.00 227.50 2055 ---- ---- ---- ---- 234.20 +3.00 231.20 2060 ---- ---- ---- ---- 238.00 +3.10 234.90 2065 ---- ---- ---- ---- 241.80 +3.20 238.60 2070 ---- ---- ---- ---- 245.50 +3.10 242.40 2075 ---- ---- ---- ---- 249.40 +3.30 246.10 2080 ---- ---- ---- ---- 253.20 +3.30 249.90 2085 ---- ---- ---- ---- 257.00 +3.20 253.80 2090 ---- ---- ---- ---- 260.90 +3.30 257.60 2095 ---- ---- ---- ---- 264.80 +3.30 261.50 2100 ---- ---- ---- ---- 268.70 +3.40 265.30 8 2105 ---- ---- ---- ---- 272.70 +3.40 269.30 2110 ---- ---- ---- ---- 276.60 +3.40 273.20 2115 ---- ---- ---- ---- 280.60 +3.50 277.10 2120 ---- ---- ---- ---- 284.60 +3.50 281.10 2125 ---- ---- ---- ---- 288.60 +3.50 285.10 2130 ---- ---- ---- ---- 292.60 +3.50 289.10 2135 ---- ---- ---- ---- 296.70 +3.60 293.10 2140 ---- ---- ---- ---- 300.70 +3.60 297.10 2145 ---- ---- ---- ---- 304.80 +3.60 301.20 2150 ---- ---- ---- ---- 308.90 +3.70 305.20 2155 ---- ---- ---- ---- 313.00 +3.70 309.30 2160 ---- ---- ---- ---- 317.10 +3.70 313.40 2165 ---- ---- ---- ---- 321.30 +3.80 317.50 2170 ---- ---- ---- ---- 325.40 +3.80 321.60 2175 ---- ---- ---- ---- 329.60 +3.80 325.80 2180 ---- ---- ---- ---- 333.80 +3.80 330.00 2185 ---- ---- ---- ---- 338.00 +3.90 334.10 2190 ---- ---- ---- ---- 342.20 +3.90 338.30 2195 ---- ---- ---- ---- 346.40 +3.90 342.50 2200 ---- ---- ---- ---- 350.70 +4.00 346.70 2205 ---- ---- ---- ---- 354.90 +3.90 351.00 2210 ---- ---- ---- ---- 359.20 +4.00 355.20 2215 ---- ---- ---- ---- 363.50 +4.10 359.40 2220 ---- ---- ---- ---- 367.80 +4.10 363.70 2225 ---- ---- ---- ---- 372.10 +4.10 368.00 2230 ---- ---- ---- ---- 376.40 +4.10 372.30 2235 ---- ---- ---- ---- 380.70 +4.10 376.60 2240 ---- ---- ---- ---- 385.10 +4.20 380.90 2245 ---- ---- ---- ---- 389.40 +4.20 385.20 2250 ---- ---- ---- ---- 393.80 +4.30 389.50 2255 ---- ---- ---- ---- 398.10 +4.20 393.90 2260 ---- ---- ---- ---- 402.50 +4.30 398.20 2265 ---- ---- ---- ---- 406.90 +4.30 402.60 2270 ---- ---- ---- ---- 411.30 +4.30 407.00 2275 ---- ---- ---- ---- 415.70 +4.30 411.40 2280 ---- ---- ---- ---- 420.10 +4.40 415.70 2285 ---- ---- ---- ---- 424.60 +4.50 420.10 2290 ---- ---- ---- ---- 429.00 +4.40 424.60 2295 ---- ---- ---- ---- 433.50 +4.50 429.00 2300 ---- ---- ---- ---- 437.90 +4.50 433.40 2305 ---- ---- ---- ---- 442.40 +4.60 437.80 2310 ---- ---- ---- ---- 446.90 +4.60 442.30 2315 ---- ---- ---- ---- 451.40 +4.60 446.80 2320 ---- ---- ---- ---- 455.90 +4.70 451.20 2325 ---- ---- ---- ---- 460.40 +4.70 455.70 2330 ---- ---- ---- ---- 464.90 +4.70 460.20 2335 ---- ---- ---- ---- 469.40 +4.70 464.70 2340 ---- ---- ---- ---- 473.90 +4.70 469.20 2345 ---- ---- ---- ---- 478.50 +4.80 473.70 2350 ---- ---- ---- ---- 483.00 +4.80 478.20 2360 ---- ---- ---- ---- 492.10 +4.90 487.20 2370 ---- ---- ---- ---- 501.20 +4.90 496.30 2375 ---- ---- ---- ---- 505.80 +4.90 500.90 2380 ---- ---- ---- ---- 510.40 +5.00 505.40 2390 ---- ---- ---- ---- 519.60 +5.00 514.60 2400 ---- ---- ---- ---- 528.80 +5.10 523.70 2410 ---- ---- ---- ---- 538.10 +5.20 532.90 2420 ---- ---- ---- ---- 547.40 +5.20 542.20 2425 ---- ---- ---- ---- 552.00 +5.20 546.80 2430 ---- ---- ---- ---- 556.70 +5.30 551.40 2440 ---- ---- ---- ---- 566.00 +5.30 560.70 2450 ---- ---- ---- ---- 575.30 +5.30 570.00 2475 ---- ---- ---- ---- 598.80 +5.40 593.40 2490 ---- ---- ---- ---- 612.90 +5.50 607.40 2500 ---- ---- ---- ---- 622.30 +5.40 616.90 2525 ---- ---- ---- ---- 646.00 +5.50 640.50 2550 ---- ---- ---- ---- 669.80 +5.50 664.30 2575 ---- ---- ---- ---- 693.80 +5.60 688.20 2600 ---- ---- ---- ---- 717.80 +5.70 712.10 2625 ---- ---- ---- ---- 741.90 +5.70 736.20 2650 ---- ---- ---- ---- 766.10 +5.70 760.40 2700 ---- ---- ---- ---- 814.70 +5.60 809.10 2750 ---- ---- ---- ---- 863.60 +5.60 858.00 2800 ---- ---- ---- ---- 912.70 +5.40 907.30 3000 ---- ---- ---- ---- 1111.50 +5.10 1106.40 900 ---- ---- ---- ---- .40 -.10 .50 925 ---- ---- ---- ---- .40 -.20 .60 950 ---- ---- ---- ---- .50 -.20 .70 975 ---- ---- ---- ---- .60 -.20 .80 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 3.40 UNCH 3.40 1275 ---- ---- ---- ---- 4.10 -.10 4.20 1300 ---- ---- ---- ---- 4.90 -.10 5.00 1325 ---- ---- ---- ---- 5.90 -.10 6.00 1350 ---- ---- ---- ---- 7.00 -.10 7.10 1375 ---- ---- ---- ---- 8.30 -.10 8.40 1400 ---- ---- ---- ---- 9.80 -.10 9.90 1425 ---- ---- ---- ---- 11.50 -.10 11.60 1430 ---- ---- ---- ---- 11.90 UNCH 11.90 1440 ---- ---- ---- ---- 12.70 UNCH 12.70 1450 ---- ---- ---- ---- 13.50 UNCH 13.50 1460 ---- ---- ---- ---- 14.30 UNCH 14.30 1470 ---- ---- ---- ---- 15.20 UNCH 15.20 1475 ---- ---- ---- ---- 15.70 UNCH 15.70 1480 ---- ---- ---- ---- 16.20 UNCH 16.20 1490 ---- ---- ---- ---- 17.20 +.10 17.10 1500 ---- ---- ---- ---- 18.20 UNCH 18.20 1510 ---- ---- ---- ---- 19.30 +.10 19.20 1520 ---- ---- ---- ---- 20.40 UNCH 20.40 1525 ---- ---- ---- ---- 21.00 UNCH 21.00 1530 ---- ---- ---- ---- 21.60 UNCH 21.60 1535 ---- ---- ---- ---- 22.30 +.10 22.20 1540 ---- ---- ---- ---- 22.90 +.10 22.80 1545 ---- ---- ---- ---- 23.50 +.10 23.40 1550 ---- ---- ---- ---- 24.20 +.10 24.10 1555 ---- ---- ---- ---- 24.90 +.10 24.80 1560 ---- ---- ---- ---- 25.60 +.10 25.50 1565 ---- ---- ---- ---- 26.30 +.10 26.20 1570 ---- ---- ---- ---- 27.10 +.20 26.90 1575 ---- ---- ---- ---- 27.80 +.10 27.70 1580 ---- ---- ---- ---- 28.60 +.20 28.40 1585 ---- ---- ---- ---- 29.40 +.20 29.20 1590 ---- ---- ---- ---- 30.20 +.20 30.00 1595 ---- ---- ---- ---- 31.00 +.20 30.80 1600 ---- ---- ---- ---- 31.90 +.20 31.70 1605 ---- ---- ---- ---- 32.70 +.20 32.50 1610 ---- ---- ---- ---- 33.60 +.20 33.40 1615 ---- ---- ---- ---- 34.50 +.20 34.30 1620 ---- ---- ---- ---- 35.50 +.20 35.30 1625 ---- ---- ---- ---- 36.40 +.20 36.20 1630 ---- ---- ---- ---- 37.40 +.20 37.20 1635 ---- ---- ---- ---- 38.40 +.20 38.20 1640 ---- ---- ---- ---- 39.40 +.20 39.20 1645 ---- ---- ---- ---- 40.50 +.20 40.30 1650 ---- ---- ---- ---- 41.60 +.30 41.30 1655 ---- ---- ---- ---- 42.70 +.30 42.40 1660 ---- ---- ---- ---- 43.80 +.30 43.50 1665 ---- ---- ---- ---- 44.90 +.20 44.70 1670 ---- ---- ---- ---- 46.10 +.20 45.90 1675 ---- ---- ---- ---- 47.30 +.20 47.10 1680 ---- ---- ---- ---- 48.60 +.30 48.30 1685 ---- ---- ---- ---- 49.80 +.20 49.60 1690 ---- ---- ---- ---- 51.10 +.20 50.90 1695 ---- ---- ---- ---- 52.40 +.20 52.20 1700 ---- ---- ---- ---- 53.80 +.30 53.50 1705 ---- ---- ---- ---- 55.20 +.30 54.90 1710 ---- ---- ---- ---- 56.60 +.30 56.30 1715 ---- ---- ---- ---- 58.10 +.30 57.80 1720 ---- ---- ---- ---- 59.50 +.30 59.20 1725 ---- ---- ---- ---- 61.10 +.40 60.70 1730 ---- ---- ---- ---- 62.60 +.30 62.30 1735 ---- ---- ---- ---- 64.20 +.40 63.80 1740 ---- ---- ---- ---- 65.80 +.40 65.40 1745 ---- ---- ---- ---- 67.50 +.40 67.10 1750 ---- ---- ---- ---- 69.20 +.50 68.70 1755 ---- ---- ---- ---- 70.90 +.50 70.40 1760 ---- ---- ---- ---- 72.70 +.50 72.20 1765 ---- ---- ---- ---- 74.50 +.50 74.00 1770 ---- ---- ---- ---- 76.40 +.60 75.80 1775 ---- ---- ---- ---- 78.30 +.70 77.60 1780 ---- ---- ---- ---- 80.20 +.70 79.50 1785 ---- ---- ---- ---- 82.20 +.80 81.40 1790 ---- ---- ---- ---- 84.20 +.80 83.40 1795 ---- ---- ---- ---- 86.20 +.80 85.40 1800 ---- ---- ---- ---- 88.30 +.90 87.40 1805 ---- ---- ---- ---- 90.50 +1.00 89.50 1810 ---- ---- ---- ---- 92.60 +1.00 91.60 1815 ---- ---- ---- ---- 94.80 +1.10 93.70 1820 ---- ---- ---- ---- 97.10 +1.20 95.90 1825 ---- ---- ---- ---- 99.30 +1.20 98.10 1830 ---- ---- ---- ---- 101.70 +1.40 100.30 1835 ---- ---- ---- ---- 104.00 +1.40 102.60 1840 ---- ---- ---- ---- 106.40 +1.50 104.90 1845 ---- ---- ---- ---- 108.80 +1.50 107.30 1850 ---- ---- ---- ---- 111.30 +1.60 109.70 1855 ---- ---- ---- ---- 113.80 +1.70 112.10 1860 ---- ---- ---- ---- 116.30 +1.70 114.60 1865 ---- ---- ---- ---- 118.90 +1.80 117.10 1870 ---- ---- ---- ---- 121.50 +1.90 119.60 1875 ---- ---- ---- ---- 124.10 +1.90 122.20 1880 ---- ---- ---- ---- 126.80 +2.00 124.80 1885 ---- ---- ---- ---- 129.50 +2.10 127.40 1890 ---- ---- ---- ---- 132.20 +2.10 130.10 1895 ---- ---- ---- ---- 135.00 +2.20 132.80 1900 ---- ---- ---- ---- 137.80 +2.20 135.60 1905 ---- ---- ---- ---- 140.60 +2.30 138.30 1910 ---- ---- ---- ---- 143.50 +2.30 141.20 1915 ---- ---- ---- ---- 146.30 +2.30 144.00 1920 ---- ---- ---- ---- 149.30 +2.40 146.90 1925 ---- ---- ---- ---- 152.20 +2.40 149.80 1930 ---- ---- ---- ---- 155.20 +2.50 152.70 1935 ---- ---- ---- ---- 158.20 +2.50 155.70 1940 ---- ---- ---- ---- 161.20 +2.50 158.70 1945 ---- ---- ---- ---- 164.30 +2.60 161.70 1950 ---- ---- ---- ---- 167.40 +2.60 164.80 1955 ---- ---- ---- ---- 170.50 +2.60 167.90 1960 ---- ---- ---- ---- 173.60 +2.60 171.00 1965 ---- ---- ---- ---- 176.80 +2.60 174.20 1970 ---- ---- ---- ---- 180.00 +2.70 177.30 1975 ---- ---- ---- ---- 183.20 +2.70 180.50 1980 ---- ---- ---- ---- 186.40 +2.70 183.70 1985 ---- ---- ---- ---- 189.70 +2.70 187.00 1990 ---- ---- ---- ---- 193.00 +2.70 190.30 1995 ---- ---- ---- ---- 196.30 +2.70 193.60 2000 ---- ---- ---- ---- 199.60 +2.70 196.90 2005 ---- ---- ---- ---- 203.00 +2.80 200.20 2010 ---- ---- ---- ---- 206.40 +2.80 203.60 2015 ---- ---- ---- ---- 209.80 +2.80 207.00 2020 ---- ---- ---- ---- 213.20 +2.80 210.40 2025 ---- ---- ---- ---- 216.60 +2.80 213.80 2030 ---- ---- ---- ---- 220.10 +2.80 217.30 2035 ---- ---- ---- ---- 223.60 +2.90 220.70 2040 ---- ---- ---- ---- 227.10 +2.90 224.20 2045 ---- ---- ---- ---- 230.60 +2.90 227.70 2050 ---- ---- ---- ---- 234.10 +2.90 231.20 2055 ---- ---- ---- ---- 237.70 +2.90 234.80 2060 ---- ---- ---- ---- 241.30 +3.00 238.30 2065 ---- ---- ---- ---- 244.90 +3.00 241.90 2070 ---- ---- ---- ---- 248.50 +3.00 245.50 2075 ---- ---- ---- ---- 252.10 +3.00 249.10 2080 ---- ---- ---- ---- 255.70 +3.00 252.70 2085 ---- ---- ---- ---- 259.40 +3.00 256.40 2090 ---- ---- ---- ---- 263.10 +3.10 260.00 2095 ---- ---- ---- ---- 266.80 +3.10 263.70 2100 ---- ---- ---- ---- 270.50 +3.10 267.40 2105 ---- ---- ---- ---- 274.20 +3.10 271.10 2110 ---- ---- ---- ---- 278.00 +3.20 274.80 2115 ---- ---- ---- ---- 281.70 +3.10 278.60 2120 ---- ---- ---- ---- 285.50 +3.20 282.30 2125 ---- ---- ---- ---- 289.30 +3.20 286.10 2130 ---- ---- ---- ---- 293.10 +3.20 289.90 2135 ---- ---- ---- ---- 296.90 +3.20 293.70 2140 ---- ---- ---- ---- 300.80 +3.30 297.50 2145 ---- ---- ---- ---- 304.60 +3.20 301.40 2150 ---- ---- ---- ---- 308.50 +3.30 305.20 2155 ---- ---- ---- ---- 312.40 +3.30 309.10 2160 ---- ---- ---- ---- 316.30 +3.30 313.00 2165 ---- ---- ---- ---- 320.20 +3.30 316.90 2170 ---- ---- ---- ---- 324.10 +3.30 320.80 2175 ---- ---- ---- ---- 328.10 +3.40 324.70 2180 ---- ---- ---- ---- 332.10 +3.50 328.60 2185 ---- ---- ---- ---- 336.00 +3.40 332.60 2190 ---- ---- ---- ---- 340.00 +3.40 336.60 2195 ---- ---- ---- ---- 344.00 +3.50 340.50 2200 ---- ---- ---- ---- 348.00 +3.50 344.50 2210 ---- ---- ---- ---- 356.10 +3.50 352.60 2220 ---- ---- ---- ---- 364.20 +3.60 360.60 2225 ---- ---- ---- ---- 368.30 +3.60 364.70 2230 ---- ---- ---- ---- 372.40 +3.60 368.80 2240 ---- ---- ---- ---- 380.60 +3.60 377.00 2250 ---- ---- ---- ---- 388.90 +3.70 385.20 2260 ---- ---- ---- ---- 397.20 +3.70 393.50 2270 ---- ---- ---- ---- 405.60 +3.80 401.80 2275 ---- ---- ---- ---- 409.80 +3.80 406.00 2280 ---- ---- ---- ---- 414.00 +3.80 410.20 2290 ---- ---- ---- ---- 422.50 +3.90 418.60 2300 ---- ---- ---- ---- 431.00 +3.90 427.10 2325 ---- ---- ---- ---- 452.50 +4.00 448.50 2350 ---- ---- ---- ---- 474.30 +4.20 470.10 2375 ---- ---- ---- ---- 496.20 +4.20 492.00 2400 ---- ---- ---- ---- 518.50 +4.30 514.20 2425 ---- ---- ---- ---- 540.90 +4.40 536.50 2450 ---- ---- ---- ---- 563.50 +4.40 559.10 2475 ---- ---- ---- ---- 586.40 +4.50 581.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 6.20 -.20 6.40 1275 ---- ---- ---- ---- 7.20 -.20 7.40 1300 ---- ---- ---- ---- 8.30 -.20 8.50 1325 ---- ---- ---- ---- 9.50 -.30 9.80 1350 ---- ---- ---- ---- 10.90 -.30 11.20 1375 ---- ---- ---- ---- 12.50 -.30 12.80 1400 ---- ---- ---- ---- 14.30 -.30 14.60 1425 ---- ---- ---- ---- 16.20 -.40 16.60 1430 ---- ---- ---- ---- 16.60 -.40 17.00 1440 ---- ---- ---- ---- 17.50 -.40 17.90 1450 ---- ---- ---- ---- 18.40 -.40 18.80 1460 ---- ---- ---- ---- 19.30 -.40 19.70 1470 ---- ---- ---- ---- 20.30 -.40 20.70 1475 ---- ---- ---- ---- 20.80 -.40 21.20 1480 ---- ---- ---- ---- 21.30 -.40 21.70 1490 ---- ---- ---- ---- 22.30 -.50 22.80 1500 ---- ---- ---- ---- 23.40 -.50 23.90 1510 ---- ---- ---- ---- 24.60 -.40 25.00 1520 ---- ---- ---- ---- 25.80 -.40 26.20 1525 ---- ---- ---- ---- 26.40 -.40 26.80 1530 ---- ---- ---- ---- 27.00 -.50 27.50 1535 ---- ---- ---- ---- 27.60 -.50 28.10 1540 ---- ---- ---- ---- 28.30 -.50 28.80 1545 ---- ---- ---- ---- 29.00 -.40 29.40 1550 ---- ---- ---- ---- 29.60 -.50 30.10 1555 ---- ---- ---- ---- 30.30 -.50 30.80 1560 ---- ---- ---- ---- 31.00 -.50 31.50 1565 ---- ---- ---- ---- 31.80 -.40 32.20 1570 ---- ---- ---- ---- 32.50 -.50 33.00 1575 ---- ---- ---- ---- 33.20 -.50 33.70 1580 ---- ---- ---- ---- 34.00 -.50 34.50 1585 ---- ---- ---- ---- 34.80 -.50 35.30 1590 ---- ---- ---- ---- 35.60 -.50 36.10 1595 ---- ---- ---- ---- 36.40 -.50 36.90 1600 ---- ---- ---- ---- 37.30 -.50 37.80 1605 ---- ---- ---- ---- 38.10 -.50 38.60 1610 ---- ---- ---- ---- 39.00 -.50 39.50 1615 ---- ---- ---- ---- 39.90 -.50 40.40 1620 ---- ---- ---- ---- 40.80 -.50 41.30 1625 ---- ---- ---- ---- 41.80 -.50 42.30 1630 ---- ---- ---- ---- 42.70 -.50 43.20 1635 ---- ---- ---- ---- 43.70 -.50 44.20 1640 ---- ---- ---- ---- 44.70 -.60 45.30 1645 ---- ---- ---- ---- 45.80 -.50 46.30 1650 ---- ---- ---- ---- 46.90 -.50 47.40 1655 ---- ---- ---- ---- 47.90 -.60 48.50 1660 ---- ---- ---- ---- 49.10 -.50 49.60 1665 ---- ---- ---- ---- 50.20 -.50 50.70 1670 ---- ---- ---- ---- 51.40 -.50 51.90 1675 ---- ---- ---- ---- 52.60 -.50 53.10 1680 ---- ---- ---- ---- 53.80 -.50 54.30 1685 ---- ---- ---- ---- 55.10 -.50 55.60 1690 ---- ---- ---- ---- 56.40 -.50 56.90 1695 ---- ---- ---- ---- 57.70 -.50 58.20 1700 ---- ---- ---- ---- 59.00 -.60 59.60 1705 ---- ---- ---- ---- 60.40 -.60 61.00 1710 ---- ---- ---- ---- 61.90 -.50 62.40 1715 ---- ---- ---- ---- 63.30 -.50 63.80 1720 ---- ---- ---- ---- 64.80 -.50 65.30 1725 ---- ---- ---- ---- 66.30 -.60 66.90 1730 ---- ---- ---- ---- 67.90 -.50 68.40 1735 ---- ---- ---- ---- 69.50 -.50 70.00 1740 ---- ---- ---- ---- 71.20 -.50 71.70 1745 ---- ---- ---- ---- 72.80 -.60 73.40 1750 ---- ---- ---- ---- 74.60 -.50 75.10 1755 ---- ---- ---- ---- 76.30 -.50 76.80 1760 ---- ---- ---- ---- 78.10 -.50 78.60 1765 ---- ---- ---- ---- 79.90 -.60 80.50 1770 ---- ---- ---- ---- 81.80 -.50 82.30 1775 ---- ---- ---- ---- 83.70 -.50 84.20 1780 ---- ---- ---- ---- 85.70 -.50 86.20 1785 ---- ---- ---- ---- 87.70 -.40 88.10 1790 ---- ---- ---- ---- 89.70 -.50 90.20 1795 ---- ---- ---- ---- 91.70 -.50 92.20 1800 ---- ---- ---- ---- 93.80 -.50 94.30 1805 ---- ---- ---- ---- 96.00 -.40 96.40 1810 ---- ---- ---- ---- 98.20 -.40 98.60 1815 ---- ---- ---- ---- 100.40 -.40 100.80 1820 ---- ---- ---- ---- 102.60 -.40 103.00 1825 ---- ---- ---- ---- 104.90 -.30 105.20 1830 ---- ---- ---- ---- 107.30 -.20 107.50 1835 ---- ---- ---- ---- 109.60 -.30 109.90 1840 ---- ---- ---- ---- 112.10 -.10 112.20 1845 ---- ---- ---- ---- 114.50 -.10 114.60 1850 ---- ---- ---- ---- 117.00 -.10 117.10 1855 ---- ---- ---- ---- 119.50 UNCH 119.50 1860 ---- ---- ---- ---- 122.10 +.10 122.00 1865 ---- ---- ---- ---- 124.70 +.20 124.50 1870 ---- ---- ---- ---- 127.30 +.20 127.10 1875 ---- ---- ---- ---- 130.00 +.30 129.70 1880 ---- ---- ---- ---- 132.70 +.40 132.30 1885 ---- ---- ---- ---- 135.40 +.40 135.00 1890 ---- ---- ---- ---- 138.20 +.60 137.60 1895 ---- ---- ---- ---- 141.00 +.70 140.30 1900 ---- ---- ---- ---- 143.90 +.80 143.10 1905 ---- ---- ---- ---- 146.70 +.90 145.80 1910 ---- ---- ---- ---- 149.60 +1.00 148.60 1915 ---- ---- ---- ---- 152.60 +1.10 151.50 1920 ---- ---- ---- ---- 155.60 +1.30 154.30 1925 ---- ---- ---- ---- 158.60 +1.40 157.20 1930 ---- ---- ---- ---- 161.60 +1.50 160.10 1935 ---- ---- ---- ---- 164.70 +1.70 163.00 1940 ---- ---- ---- ---- 167.80 +1.80 166.00 1945 ---- ---- ---- ---- 170.90 +1.90 169.00 1950 ---- ---- ---- ---- 174.00 +2.00 172.00 1955 ---- ---- ---- ---- 177.20 +2.10 175.10 1960 ---- ---- ---- ---- 180.40 +2.30 178.10 1965 ---- ---- ---- ---- 183.70 +2.40 181.30 1970 ---- ---- ---- ---- 186.90 +2.50 184.40 1975 ---- ---- ---- ---- 190.20 +2.60 187.60 1980 ---- ---- ---- ---- 193.50 +2.70 190.80 1985 ---- ---- ---- ---- 196.80 +2.80 194.00 1990 ---- ---- ---- ---- 200.10 +2.80 197.30 1995 ---- ---- ---- ---- 203.50 +2.90 200.60 2000 ---- ---- ---- ---- 206.90 +3.00 203.90 2005 ---- ---- ---- ---- 210.30 +3.10 207.20 2010 ---- ---- ---- ---- 213.70 +3.10 210.60 2015 ---- ---- ---- ---- 217.20 +3.20 214.00 2020 ---- ---- ---- ---- 220.60 +3.20 217.40 2025 ---- ---- ---- ---- 224.10 +3.20 220.90 2030 ---- ---- ---- ---- 227.60 +3.30 224.30 2035 ---- ---- ---- ---- 231.20 +3.40 227.80 2040 ---- ---- ---- ---- 234.70 +3.30 231.40 2045 ---- ---- ---- ---- 238.30 +3.40 234.90 2050 ---- ---- ---- ---- 241.90 +3.40 238.50 2055 ---- ---- ---- ---- 245.50 +3.40 242.10 2060 ---- ---- ---- ---- 249.10 +3.40 245.70 2065 ---- ---- ---- ---- 252.70 +3.40 249.30 2070 ---- ---- ---- ---- 256.40 +3.40 253.00 2075 ---- ---- ---- ---- 260.10 +3.40 256.70 2080 ---- ---- ---- ---- 263.80 +3.40 260.40 2085 ---- ---- ---- ---- 267.50 +3.40 264.10 2090 ---- ---- ---- ---- 271.20 +3.40 267.80 2095 ---- ---- ---- ---- 275.00 +3.40 271.60 2100 ---- ---- ---- ---- 278.70 +3.40 275.30 2105 ---- ---- ---- ---- 282.50 +3.40 279.10 2110 ---- ---- ---- ---- 286.30 +3.40 282.90 2115 ---- ---- ---- ---- 290.10 +3.40 286.70 2120 ---- ---- ---- ---- 294.00 +3.40 290.60 2125 ---- ---- ---- ---- 297.80 +3.40 294.40 2130 ---- ---- ---- ---- 301.70 +3.40 298.30 2135 ---- ---- ---- ---- 305.50 +3.30 302.20 2140 ---- ---- ---- ---- 309.40 +3.30 306.10 2145 ---- ---- ---- ---- 313.30 +3.30 310.00 2150 ---- ---- ---- ---- 317.30 +3.40 313.90 2155 ---- ---- ---- ---- 321.20 +3.30 317.90 2160 ---- ---- ---- ---- 325.10 +3.30 321.80 2165 ---- ---- ---- ---- 329.10 +3.30 325.80 2170 ---- ---- ---- ---- 333.10 +3.30 329.80 2175 ---- ---- ---- ---- 337.10 +3.40 333.70 2180 ---- ---- ---- ---- 341.10 +3.40 337.70 2190 ---- ---- ---- ---- 349.10 +3.30 345.80 2200 ---- ---- ---- ---- 357.20 +3.30 353.90 2210 ---- ---- ---- ---- 365.40 +3.40 362.00 2220 ---- ---- ---- ---- 373.60 +3.40 370.20 2225 ---- ---- ---- ---- 377.70 +3.40 374.30 2230 ---- ---- ---- ---- 381.80 +3.40 378.40 2240 ---- ---- ---- ---- 390.10 +3.40 386.70 2250 ---- ---- ---- ---- 398.40 +3.40 395.00 2260 ---- ---- ---- ---- 406.80 +3.50 403.30 2275 ---- ---- ---- ---- 419.50 +3.60 415.90 2300 ---- ---- ---- ---- 440.70 +3.60 437.10 2325 ---- ---- ---- ---- 462.30 +3.80 458.50 2350 ---- ---- ---- ---- 484.00 +3.90 480.10 2375 ---- ---- ---- ---- 506.00 +4.00 502.00 2400 ---- ---- ---- ---- 528.10 +4.00 524.10 2425 ---- ---- ---- ---- 550.50 +4.20 546.30 2450 ---- ---- ---- ---- 573.00 +4.30 568.70 3000 ---- ---- ---- ---- 1097.40 +5.20 1092.20 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.10 -.10 5.20 1275 ---- ---- ---- ---- 6.00 -.10 6.10 1300 ---- ---- ---- ---- 7.10 -.10 7.20 1325 ---- ---- ---- ---- 8.30 -.10 8.40 1350 ---- ---- ---- ---- 9.70 -.10 9.80 1375 ---- ---- ---- ---- 11.30 -.10 11.40 1400 ---- ---- ---- ---- 13.10 -.10 13.20 1425 ---- ---- ---- ---- 15.10 UNCH 15.10 1440 ---- ---- ---- ---- 16.40 -.10 16.50 1450 ---- ---- ---- ---- 17.30 -.10 17.40 1460 ---- ---- ---- ---- 18.30 UNCH 18.30 1470 ---- ---- ---- ---- 19.30 -.10 19.40 1475 ---- ---- ---- ---- 19.80 -.10 19.90 1480 ---- ---- ---- ---- 20.40 UNCH 20.40 1490 ---- ---- ---- ---- 21.50 UNCH 21.50 1500 ---- ---- ---- ---- 22.60 UNCH 22.60 1510 ---- ---- ---- ---- 23.80 UNCH 23.80 1520 ---- ---- ---- ---- 25.10 UNCH 25.10 1525 ---- ---- ---- ---- 25.70 UNCH 25.70 1530 ---- ---- ---- ---- 26.40 UNCH 26.40 1540 ---- ---- ---- ---- 27.80 +.10 27.70 1545 ---- ---- ---- ---- 28.50 +.10 28.40 1550 ---- ---- ---- ---- 29.20 +.10 29.10 1555 ---- ---- ---- ---- 29.90 UNCH 29.90 1560 ---- ---- ---- ---- 30.70 +.10 30.60 1565 ---- ---- ---- ---- 31.50 +.10 31.40 1570 ---- ---- ---- ---- 32.30 +.10 32.20 1575 ---- ---- ---- ---- 33.10 +.20 32.90 1580 ---- ---- ---- ---- 33.90 +.10 33.80 1585 ---- ---- ---- ---- 34.70 +.10 34.60 1590 ---- ---- ---- ---- 35.60 +.20 35.40 1595 ---- ---- ---- ---- 36.50 +.20 36.30 1600 ---- ---- ---- ---- 37.40 +.20 37.20 1605 ---- ---- ---- ---- 38.30 +.20 38.10 1610 ---- ---- ---- ---- 39.20 +.20 39.00 1615 ---- ---- ---- ---- 40.20 +.20 40.00 1620 ---- ---- ---- ---- 41.20 +.30 40.90 1625 ---- ---- ---- ---- 42.20 +.30 41.90 1630 ---- ---- ---- ---- 43.20 +.20 43.00 1635 ---- ---- ---- ---- 44.30 +.30 44.00 1640 ---- ---- ---- ---- 45.30 +.30 45.00 1645 ---- ---- ---- ---- 46.40 +.30 46.10 1650 ---- ---- ---- ---- 47.50 +.30 47.20 1655 ---- ---- ---- ---- 48.70 +.30 48.40 1660 ---- ---- ---- ---- 49.80 +.30 49.50 1665 ---- ---- ---- ---- 51.00 +.30 50.70 1670 ---- ---- ---- ---- 52.30 +.40 51.90 1675 ---- ---- ---- ---- 53.50 +.40 53.10 1680 ---- ---- ---- ---- 54.80 +.40 54.40 1685 ---- ---- ---- ---- 56.10 +.40 55.70 1690 ---- ---- ---- ---- 57.40 +.40 57.00 1695 ---- ---- ---- ---- 58.80 +.50 58.30 1700 ---- ---- ---- ---- 60.20 +.50 59.70 1705 ---- ---- ---- ---- 61.60 +.50 61.10 1710 ---- ---- ---- ---- 63.00 +.40 62.60 1715 ---- ---- ---- ---- 64.50 +.50 64.00 1720 ---- ---- ---- ---- 66.00 +.50 65.50 1725 ---- ---- ---- ---- 67.50 +.40 67.10 1730 ---- ---- ---- ---- 69.10 +.50 68.60 1735 ---- ---- ---- ---- 70.70 +.50 70.20 1740 ---- ---- ---- ---- 72.40 +.60 71.80 1745 ---- ---- ---- ---- 74.00 +.50 73.50 1750 ---- ---- ---- ---- 75.70 +.50 75.20 1755 ---- ---- ---- ---- 77.50 +.60 76.90 1760 ---- ---- ---- ---- 79.30 +.60 78.70 1765 ---- ---- ---- ---- 81.10 +.60 80.50 1770 ---- ---- ---- ---- 82.90 +.60 82.30 1775 ---- ---- ---- ---- 84.80 +.60 84.20 1780 ---- ---- ---- ---- 86.70 +.60 86.10 1785 ---- ---- ---- ---- 88.70 +.70 88.00 1790 ---- ---- ---- ---- 90.70 +.70 90.00 1795 ---- ---- ---- ---- 92.70 +.70 92.00 1800 ---- ---- ---- ---- 94.70 +.60 94.10 1805 ---- ---- ---- ---- 96.80 +.60 96.20 1810 ---- ---- ---- ---- 99.00 +.70 98.30 1815 ---- ---- ---- ---- 101.10 +.60 100.50 1820 ---- ---- ---- ---- 103.30 +.70 102.60 1825 ---- ---- ---- ---- 105.60 +.70 104.90 1830 ---- ---- ---- ---- 107.90 +.80 107.10 1835 ---- ---- ---- ---- 110.20 +.80 109.40 1840 ---- ---- ---- ---- 112.50 +.70 111.80 1845 ---- ---- ---- ---- 114.90 +.80 114.10 1850 ---- ---- ---- ---- 117.30 +.80 116.50 1855 ---- ---- ---- ---- 119.80 +.90 118.90 1860 ---- ---- ---- ---- 122.20 +.80 121.40 1865 ---- ---- ---- ---- 124.80 +.90 123.90 1870 ---- ---- ---- ---- 127.30 +.90 126.40 1875 ---- ---- ---- ---- 129.90 +.90 129.00 1880 ---- ---- ---- ---- 132.50 +.90 131.60 1885 ---- ---- ---- ---- 135.20 +1.00 134.20 1890 ---- ---- ---- ---- 137.90 +1.00 136.90 1895 ---- ---- ---- ---- 140.60 +1.10 139.50 1900 ---- ---- ---- ---- 143.40 +1.10 142.30 1905 ---- ---- ---- ---- 146.10 +1.10 145.00 1910 ---- ---- ---- ---- 149.00 +1.20 147.80 1915 ---- ---- ---- ---- 151.80 +1.20 150.60 1920 ---- ---- ---- ---- 154.70 +1.30 153.40 1925 ---- ---- ---- ---- 157.60 +1.30 156.30 1930 ---- ---- ---- ---- 160.60 +1.40 159.20 1935 ---- ---- ---- ---- 163.50 +1.40 162.10 1940 ---- ---- ---- ---- 166.50 +1.50 165.00 1945 ---- ---- ---- ---- 169.60 +1.60 168.00 1950 ---- ---- ---- ---- 172.60 +1.60 171.00 1955 ---- ---- ---- ---- 175.70 +1.70 174.00 1960 ---- ---- ---- ---- 178.80 +1.70 177.10 1965 ---- ---- ---- ---- 182.00 +1.80 180.20 1970 ---- ---- ---- ---- 185.20 +1.90 183.30 1975 ---- ---- ---- ---- 188.40 +2.00 186.40 1980 ---- ---- ---- ---- 191.60 +2.00 189.60 1985 ---- ---- ---- ---- 194.80 +2.00 192.80 1990 ---- ---- ---- ---- 198.10 +2.10 196.00 1995 ---- ---- ---- ---- 201.40 +2.20 199.20 2000 ---- ---- ---- ---- 204.70 +2.20 202.50 2005 ---- ---- ---- ---- 208.10 +2.30 205.80 2010 ---- ---- ---- ---- 211.40 +2.30 209.10 2015 ---- ---- ---- ---- 214.80 +2.40 212.40 2020 ---- ---- ---- ---- 218.20 +2.40 215.80 2025 ---- ---- ---- ---- 221.70 +2.50 219.20 2030 ---- ---- ---- ---- 225.10 +2.50 222.60 2035 ---- ---- ---- ---- 228.60 +2.60 226.00 2040 ---- ---- ---- ---- 232.10 +2.70 229.40 2045 ---- ---- ---- ---- 235.60 +2.70 232.90 2050 ---- ---- ---- ---- 239.10 +2.70 236.40 2055 ---- ---- ---- ---- 242.70 +2.80 239.90 2060 ---- ---- ---- ---- 246.30 +2.90 243.40 2065 ---- ---- ---- ---- 249.90 +2.90 247.00 2070 ---- ---- ---- ---- 253.50 +3.00 250.50 2075 ---- ---- ---- ---- 257.10 +3.00 254.10 2080 ---- ---- ---- ---- 260.70 +3.00 257.70 2085 ---- ---- ---- ---- 264.40 +3.10 261.30 2090 ---- ---- ---- ---- 268.10 +3.10 265.00 2095 ---- ---- ---- ---- 271.80 +3.10 268.70 2100 ---- ---- ---- ---- 275.50 +3.20 272.30 2105 ---- ---- ---- ---- 279.20 +3.20 276.00 2110 ---- ---- ---- ---- 282.90 +3.20 279.70 2115 ---- ---- ---- ---- 286.70 +3.20 283.50 2120 ---- ---- ---- ---- 290.50 +3.30 287.20 2125 ---- ---- ---- ---- 294.20 +3.20 291.00 2130 ---- ---- ---- ---- 298.10 +3.30 294.80 2140 ---- ---- ---- ---- 305.70 +3.30 302.40 2150 ---- ---- ---- ---- 313.40 +3.30 310.10 2160 ---- ---- ---- ---- 321.20 +3.40 317.80 2170 ---- ---- ---- ---- 329.00 +3.40 325.60 2175 ---- ---- ---- ---- 332.90 +3.40 329.50 2180 ---- ---- ---- ---- 336.90 +3.40 333.50 2190 ---- ---- ---- ---- 344.80 +3.40 341.40 2200 ---- ---- ---- ---- 352.80 +3.40 349.40 2210 ---- ---- ---- ---- 360.80 +3.40 357.40 2220 ---- ---- ---- ---- 368.90 +3.40 365.50 2225 ---- ---- ---- ---- 373.00 +3.50 369.50 2230 ---- ---- ---- ---- 377.10 +3.50 373.60 2250 ---- ---- ---- ---- 393.50 +3.50 390.00 2275 ---- ---- ---- ---- 414.20 +3.50 410.70 2300 ---- ---- ---- ---- 435.30 +3.60 431.70 2325 ---- ---- ---- ---- 456.50 +3.60 452.90 2350 ---- ---- ---- ---- 478.00 +3.60 474.40 2375 ---- ---- ---- ---- 499.80 +3.70 496.10 2400 ---- ---- ---- ---- 521.70 +3.70 518.00 2425 ---- ---- ---- ---- 543.80 +3.70 540.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.60 -.10 5.70 1275 ---- ---- ---- ---- 6.60 -.10 6.70 1300 ---- ---- ---- ---- 7.80 -.10 7.90 1325 ---- ---- ---- ---- 9.10 -.10 9.20 1350 ---- ---- ---- ---- 10.60 -.10 10.70 1375 ---- ---- ---- ---- 12.20 -.20 12.40 1400 ---- ---- ---- ---- 14.10 -.20 14.30 1425 ---- ---- ---- ---- 16.30 -.10 16.40 1440 ---- ---- ---- ---- 17.60 -.20 17.80 1450 ---- ---- ---- ---- 18.60 -.10 18.70 1460 ---- ---- ---- ---- 19.70 -.10 19.80 1470 ---- ---- ---- ---- 20.70 -.10 20.80 1475 ---- ---- ---- ---- 21.30 -.10 21.40 1480 ---- ---- ---- ---- 21.80 -.10 21.90 1490 ---- ---- ---- ---- 23.00 -.10 23.10 1500 ---- ---- ---- ---- 24.20 -.10 24.30 1510 ---- ---- ---- ---- 25.50 -.10 25.60 1520 ---- ---- ---- ---- 26.80 -.10 26.90 1525 ---- ---- ---- ---- 27.50 UNCH 27.50 1530 ---- ---- ---- ---- 28.10 -.10 28.20 1540 ---- ---- ---- ---- 29.60 -.10 29.70 1545 ---- ---- ---- ---- 30.30 -.10 30.40 1550 ---- ---- ---- ---- 31.10 UNCH 31.10 1555 ---- ---- ---- ---- 31.80 -.10 31.90 1560 ---- ---- ---- ---- 32.60 -.10 32.70 1565 ---- ---- ---- ---- 33.40 -.10 33.50 1570 ---- ---- ---- ---- 34.30 UNCH 34.30 1575 ---- ---- ---- ---- 35.10 UNCH 35.10 1580 ---- ---- ---- ---- 35.90 -.10 36.00 1585 ---- ---- ---- ---- 36.80 -.10 36.90 1590 ---- ---- ---- ---- 37.70 -.10 37.80 1595 ---- ---- ---- ---- 38.60 -.10 38.70 1600 ---- ---- ---- ---- 39.60 UNCH 39.60 1605 ---- ---- ---- ---- 40.50 UNCH 40.50 1610 ---- ---- ---- ---- 41.50 UNCH 41.50 1615 ---- ---- ---- ---- 42.50 UNCH 42.50 1620 ---- ---- ---- ---- 43.50 UNCH 43.50 1625 ---- ---- ---- ---- 44.50 UNCH 44.50 1630 ---- ---- ---- ---- 45.60 UNCH 45.60 1635 ---- ---- ---- ---- 46.70 UNCH 46.70 1640 ---- ---- ---- ---- 47.80 UNCH 47.80 1645 ---- ---- ---- ---- 48.90 UNCH 48.90 1650 ---- ---- ---- ---- 50.10 +.10 50.00 1655 ---- ---- ---- ---- 51.30 +.10 51.20 1660 ---- ---- ---- ---- 52.50 +.10 52.40 1665 ---- ---- ---- ---- 53.70 +.10 53.60 1670 ---- ---- ---- ---- 55.00 +.10 54.90 1675 ---- ---- ---- ---- 56.30 +.10 56.20 1680 ---- ---- ---- ---- 57.60 +.10 57.50 1685 ---- ---- ---- ---- 58.90 +.10 58.80 1690 ---- ---- ---- ---- 60.30 +.10 60.20 1695 ---- ---- ---- ---- 61.70 +.20 61.50 1700 ---- ---- ---- ---- 63.10 +.10 63.00 1705 ---- ---- ---- ---- 64.60 +.20 64.40 1710 ---- ---- ---- ---- 66.10 +.20 65.90 1715 ---- ---- ---- ---- 67.60 +.20 67.40 1720 ---- ---- ---- ---- 69.10 +.20 68.90 1725 ---- ---- ---- ---- 70.70 +.20 70.50 1730 ---- ---- ---- ---- 72.30 +.20 72.10 1735 ---- ---- ---- ---- 74.00 +.30 73.70 1740 ---- ---- ---- ---- 75.70 +.30 75.40 1745 ---- ---- ---- ---- 77.40 +.30 77.10 1750 ---- ---- ---- ---- 79.10 +.30 78.80 1755 ---- ---- ---- ---- 80.90 +.30 80.60 1760 ---- ---- ---- ---- 82.70 +.30 82.40 1765 ---- ---- ---- ---- 84.60 +.40 84.20 1770 ---- ---- ---- ---- 86.50 +.40 86.10 1775 ---- ---- ---- ---- 88.40 +.40 88.00 1780 ---- ---- ---- ---- 90.40 +.40 90.00 1785 ---- ---- ---- ---- 92.40 +.50 91.90 1790 ---- ---- ---- ---- 94.40 +.40 94.00 1795 ---- ---- ---- ---- 96.50 +.50 96.00 1800 ---- ---- ---- ---- 98.60 +.50 98.10 1805 ---- ---- ---- ---- 100.70 +.50 100.20 1810 ---- ---- ---- ---- 102.90 +.50 102.40 1815 ---- ---- ---- ---- 105.10 +.50 104.60 1820 ---- ---- ---- ---- 107.40 +.60 106.80 1825 ---- ---- ---- ---- 109.70 +.60 109.10 1830 ---- ---- ---- ---- 112.00 +.60 111.40 1835 ---- ---- ---- ---- 114.40 +.70 113.70 1840 ---- ---- ---- ---- 116.80 +.70 116.10 1845 ---- ---- ---- ---- 119.20 +.70 118.50 1850 ---- ---- ---- ---- 121.70 +.80 120.90 1855 ---- ---- ---- ---- 124.20 +.80 123.40 1860 ---- ---- ---- ---- 126.70 +.80 125.90 1865 ---- ---- ---- ---- 129.30 +.90 128.40 1870 ---- ---- ---- ---- 131.90 +.90 131.00 1875 ---- ---- ---- ---- 134.50 +.90 133.60 1880 ---- ---- ---- ---- 137.20 +1.00 136.20 1885 ---- ---- ---- ---- 139.90 +1.00 138.90 1890 ---- ---- ---- ---- 142.60 +1.10 141.50 1895 ---- ---- ---- ---- 145.40 +1.10 144.30 1900 ---- ---- ---- ---- 148.20 +1.20 147.00 1905 ---- ---- ---- ---- 151.00 +1.20 149.80 1910 ---- ---- ---- ---- 153.80 +1.30 152.50 1915 ---- ---- ---- ---- 156.70 +1.30 155.40 1920 ---- ---- ---- ---- 159.60 +1.40 158.20 1925 ---- ---- ---- ---- 162.60 +1.50 161.10 1930 ---- ---- ---- ---- 165.50 +1.50 164.00 1935 ---- ---- ---- ---- 168.50 +1.60 166.90 1940 ---- ---- ---- ---- 171.50 +1.60 169.90 1945 ---- ---- ---- ---- 174.60 +1.80 172.80 1950 ---- ---- ---- ---- 177.60 +1.80 175.80 1955 ---- ---- ---- ---- 180.70 +1.80 178.90 1960 ---- ---- ---- ---- 183.90 +2.00 181.90 1965 ---- ---- ---- ---- 187.00 +2.00 185.00 1970 ---- ---- ---- ---- 190.20 +2.10 188.10 1975 ---- ---- ---- ---- 193.40 +2.10 191.30 1980 ---- ---- ---- ---- 196.60 +2.20 194.40 1985 ---- ---- ---- ---- 199.80 +2.20 197.60 1990 ---- ---- ---- ---- 203.10 +2.30 200.80 1995 ---- ---- ---- ---- 206.40 +2.40 204.00 2000 ---- ---- ---- ---- 209.70 +2.40 207.30 2005 ---- ---- ---- ---- 213.00 +2.50 210.50 2010 ---- ---- ---- ---- 216.40 +2.60 213.80 2015 ---- ---- ---- ---- 219.80 +2.60 217.20 2020 ---- ---- ---- ---- 223.20 +2.70 220.50 2025 ---- ---- ---- ---- 226.60 +2.70 223.90 2030 ---- ---- ---- ---- 230.00 +2.70 227.30 2035 ---- ---- ---- ---- 233.50 +2.80 230.70 2040 ---- ---- ---- ---- 236.90 +2.80 234.10 2045 ---- ---- ---- ---- 240.40 +2.80 237.60 2050 ---- ---- ---- ---- 243.90 +2.90 241.00 2055 ---- ---- ---- ---- 247.50 +3.00 244.50 2060 ---- ---- ---- ---- 251.00 +3.00 248.00 2065 ---- ---- ---- ---- 254.60 +3.00 251.60 2070 ---- ---- ---- ---- 258.20 +3.10 255.10 2075 ---- ---- ---- ---- 261.80 +3.10 258.70 2080 ---- ---- ---- ---- 265.40 +3.10 262.30 2085 ---- ---- ---- ---- 269.00 +3.10 265.90 2090 ---- ---- ---- ---- 272.70 +3.20 269.50 2095 ---- ---- ---- ---- 276.30 +3.10 273.20 2100 ---- ---- ---- ---- 280.00 +3.10 276.90 2105 ---- ---- ---- ---- 283.70 +3.20 280.50 2110 ---- ---- ---- ---- 287.40 +3.20 284.20 2115 ---- ---- ---- ---- 291.20 ---- ---- 2120 ---- ---- ---- ---- 294.90 +3.20 291.70 2125 ---- ---- ---- ---- 298.70 +3.20 295.50 2130 ---- ---- ---- ---- 302.50 +3.30 299.20 2140 ---- ---- ---- ---- 310.10 +3.30 306.80 2150 ---- ---- ---- ---- 317.70 +3.20 314.50 2160 ---- ---- ---- ---- 325.50 +3.30 322.20 2170 ---- ---- ---- ---- 333.20 +3.30 329.90 2175 ---- ---- ---- ---- 337.10 +3.30 333.80 2180 ---- ---- ---- ---- 341.10 +3.30 337.80 2190 ---- ---- ---- ---- 349.00 +3.40 345.60 2200 ---- ---- ---- ---- 356.90 +3.30 353.60 2210 ---- ---- ---- ---- 364.90 ---- ---- 2220 ---- ---- ---- ---- 372.90 ---- ---- 2225 ---- ---- ---- ---- 377.00 +3.40 373.60 2250 ---- ---- ---- ---- 397.30 +3.40 393.90 2275 ---- ---- ---- ---- 418.00 +3.40 414.60 2300 ---- ---- ---- ---- 438.90 +3.50 435.40 2325 ---- ---- ---- ---- 460.00 +3.40 456.60 2350 ---- ---- ---- ---- 481.40 +3.50 477.90 2375 ---- ---- ---- ---- 503.00 +3.50 499.50 2400 ---- ---- ---- ---- 524.80 +3.50 521.30 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 6.50 -.40 6.90 1275 ---- ---- ---- ---- 7.60 -.40 8.00 1300 ---- ---- ---- ---- 8.80 -.40 9.20 1325 ---- ---- ---- ---- 10.10 -.40 10.50 1350 ---- ---- ---- ---- 11.60 -.40 12.00 1375 ---- ---- ---- ---- 13.30 -.40 13.70 1400 ---- ---- ---- ---- 15.20 -.40 15.60 1425 ---- ---- ---- ---- 17.20 -.40 17.60 1450 ---- ---- ---- ---- 19.50 -.40 19.90 1460 ---- ---- ---- ---- 20.50 -.40 20.90 1470 ---- ---- ---- ---- 21.60 -.30 21.90 1475 ---- ---- ---- ---- 22.10 -.40 22.50 1480 ---- ---- ---- ---- 22.60 -.40 23.00 1490 ---- ---- ---- ---- 23.70 -.40 24.10 1500 ---- ---- ---- ---- 24.90 -.30 25.20 1510 ---- ---- ---- ---- 26.10 -.30 26.40 1520 ---- ---- ---- ---- 27.40 -.30 27.70 1525 ---- ---- ---- ---- 28.00 -.30 28.30 1530 ---- ---- ---- ---- 28.70 -.30 29.00 1540 ---- ---- ---- ---- 30.00 -.30 30.30 1545 ---- ---- ---- ---- 30.70 -.30 31.00 1550 ---- ---- ---- ---- 31.50 -.20 31.70 1555 ---- ---- ---- ---- 32.20 -.20 32.40 1560 ---- ---- ---- ---- 33.00 -.20 33.20 1565 ---- ---- ---- ---- 33.70 -.20 33.90 1570 ---- ---- ---- ---- 34.50 -.20 34.70 1575 ---- ---- ---- ---- 35.30 -.20 35.50 1580 ---- ---- ---- ---- 36.10 -.20 36.30 1585 ---- ---- ---- ---- 37.00 -.10 37.10 1590 ---- ---- ---- ---- 37.80 -.20 38.00 1595 ---- ---- ---- ---- 38.70 -.20 38.90 1600 ---- ---- ---- ---- 39.60 -.10 39.70 1605 ---- ---- ---- ---- 40.50 -.20 40.70 1610 ---- ---- ---- ---- 41.50 -.10 41.60 1615 ---- ---- ---- ---- 42.40 -.10 42.50 1620 ---- ---- ---- ---- 43.40 -.10 43.50 1625 ---- ---- ---- ---- 44.40 -.10 44.50 1630 ---- ---- ---- ---- 45.50 UNCH 45.50 1635 ---- ---- ---- ---- 46.50 -.10 46.60 1640 ---- ---- ---- ---- 47.60 -.10 47.70 1645 ---- ---- ---- ---- 48.70 -.10 48.80 1650 ---- ---- ---- ---- 49.90 UNCH 49.90 1655 ---- ---- ---- ---- 51.00 -.10 51.10 1660 ---- ---- ---- ---- 52.20 UNCH 52.20 1665 ---- ---- ---- ---- 53.40 UNCH 53.40 1670 ---- ---- ---- ---- 54.70 UNCH 54.70 1675 ---- ---- ---- ---- 56.00 UNCH 56.00 1680 ---- ---- ---- ---- 57.30 UNCH 57.30 1685 ---- ---- ---- ---- 58.60 UNCH 58.60 1690 ---- ---- ---- ---- 60.00 +.10 59.90 1695 ---- ---- ---- ---- 61.30 UNCH 61.30 1700 ---- ---- ---- ---- 62.80 UNCH 62.80 1705 ---- ---- ---- ---- 64.20 UNCH 64.20 1710 ---- ---- ---- ---- 65.70 UNCH 65.70 1715 ---- ---- ---- ---- 67.20 UNCH 67.20 1720 ---- ---- ---- ---- 68.80 +.10 68.70 1725 ---- ---- ---- ---- 70.40 +.10 70.30 1730 ---- ---- ---- ---- 72.00 +.10 71.90 1735 ---- ---- ---- ---- 73.60 +.10 73.50 1740 ---- ---- ---- ---- 75.30 +.10 75.20 1745 ---- ---- ---- ---- 77.00 +.10 76.90 1750 ---- ---- ---- ---- 78.80 +.20 78.60 1755 ---- ---- ---- ---- 80.60 +.20 80.40 1760 ---- ---- ---- ---- 82.40 +.20 82.20 1765 ---- ---- ---- ---- 84.20 +.20 84.00 1770 ---- ---- ---- ---- 86.10 +.20 85.90 1775 ---- ---- ---- ---- 88.10 +.30 87.80 1780 ---- ---- ---- ---- 90.00 +.30 89.70 1785 ---- ---- ---- ---- 92.00 +.40 91.60 1790 ---- ---- ---- ---- 94.00 +.40 93.60 1795 ---- ---- ---- ---- 96.10 +.50 95.60 1800 ---- ---- ---- ---- 98.20 +.50 97.70 1805 ---- ---- ---- ---- 100.30 +.60 99.70 1810 ---- ---- ---- ---- 102.50 +.60 101.90 1815 ---- ---- ---- ---- 104.70 +.70 104.00 1820 ---- ---- ---- ---- 106.90 +.70 106.20 1825 ---- ---- ---- ---- 109.20 +.80 108.40 1830 ---- ---- ---- ---- 111.50 +.90 110.60 1835 ---- ---- ---- ---- 113.90 +1.00 112.90 1840 ---- ---- ---- ---- 116.20 +1.10 115.10 1845 ---- ---- ---- ---- 118.60 +1.10 117.50 1850 ---- ---- ---- ---- 121.10 +1.30 119.80 1855 ---- ---- ---- ---- 123.50 +1.30 122.20 1860 ---- ---- ---- ---- 126.00 +1.40 124.60 1865 ---- ---- ---- ---- 128.60 +1.50 127.10 1870 ---- ---- ---- ---- 131.10 +1.50 129.60 1875 ---- ---- ---- ---- 133.70 +1.60 132.10 1880 ---- ---- ---- ---- 136.30 +1.70 134.60 1885 ---- ---- ---- ---- 139.00 +1.80 137.20 1890 ---- ---- ---- ---- 141.70 +1.90 139.80 1895 ---- ---- ---- ---- 144.40 +2.00 142.40 1900 ---- ---- ---- ---- 147.10 +2.00 145.10 1905 ---- ---- ---- ---- 149.80 +2.00 147.80 1910 ---- ---- ---- ---- 152.60 +2.10 150.50 1915 ---- ---- ---- ---- 155.40 +2.10 153.30 1920 ---- ---- ---- ---- 158.30 +2.20 156.10 1925 ---- ---- ---- ---- 161.10 +2.20 158.90 1930 ---- ---- ---- ---- 164.00 +2.30 161.70 1935 ---- ---- ---- ---- 166.90 +2.30 164.60 1940 ---- ---- ---- ---- 169.80 +2.30 167.50 1945 ---- ---- ---- ---- 172.80 +2.40 170.40 1950 ---- ---- ---- ---- 175.80 +2.40 173.40 1955 ---- ---- ---- ---- 178.80 +2.40 176.40 1960 ---- ---- ---- ---- 181.80 +2.40 179.40 1965 ---- ---- ---- ---- 184.90 +2.50 182.40 1970 ---- ---- ---- ---- 188.00 +2.50 185.50 1975 ---- ---- ---- ---- 191.10 +2.50 188.60 1980 ---- ---- ---- ---- 194.20 +2.50 191.70 1985 ---- ---- ---- ---- 197.30 +2.50 194.80 1990 ---- ---- ---- ---- 200.50 +2.50 198.00 1995 ---- ---- ---- ---- 203.70 +2.50 201.20 2000 ---- ---- ---- ---- 207.00 +2.60 204.40 2005 ---- ---- ---- ---- 210.20 +2.60 207.60 2010 ---- ---- ---- ---- 213.50 +2.60 210.90 2015 ---- ---- ---- ---- 216.80 +2.60 214.20 2020 ---- ---- ---- ---- 220.10 +2.60 217.50 2025 ---- ---- ---- ---- 223.40 +2.60 220.80 2030 ---- ---- ---- ---- 226.80 +2.60 224.20 2035 ---- ---- ---- ---- 230.20 +2.60 227.60 2040 ---- ---- ---- ---- 233.60 +2.60 231.00 2045 ---- ---- ---- ---- 237.10 +2.70 234.40 2050 ---- ---- ---- ---- 240.50 +2.70 237.80 2055 ---- ---- ---- ---- 244.00 +2.70 241.30 2060 ---- ---- ---- ---- 247.50 +2.70 244.80 2065 ---- ---- ---- ---- 251.00 +2.70 248.30 2070 ---- ---- ---- ---- 254.60 +2.80 251.80 2075 ---- ---- ---- ---- 258.10 +2.70 255.40 2080 ---- ---- ---- ---- 261.70 +2.80 258.90 2085 ---- ---- ---- ---- 265.30 +2.80 262.50 2090 ---- ---- ---- ---- 268.90 +2.80 266.10 2095 ---- ---- ---- ---- 272.60 +2.80 269.80 2100 ---- ---- ---- ---- 276.20 +2.80 273.40 2105 ---- ---- ---- ---- 279.90 +2.80 277.10 2110 ---- ---- ---- ---- 283.60 +2.90 280.70 2115 ---- ---- ---- ---- 287.30 ---- ---- 2120 ---- ---- ---- ---- 291.10 +3.00 288.10 2125 ---- ---- ---- ---- 294.80 +2.90 291.90 2130 ---- ---- ---- ---- 298.60 +3.00 295.60 2135 ---- ---- ---- ---- 302.40 ---- ---- 2140 ---- ---- ---- ---- 306.10 +3.00 303.10 2150 ---- ---- ---- ---- 313.80 +3.10 310.70 2160 ---- ---- ---- ---- 321.50 +3.10 318.40 2170 ---- ---- ---- ---- 329.30 +3.20 326.10 2175 ---- ---- ---- ---- 333.20 +3.20 330.00 2180 ---- ---- ---- ---- 337.10 +3.20 333.90 2190 ---- ---- ---- ---- 345.00 +3.30 341.70 2200 ---- ---- ---- ---- 352.90 +3.30 349.60 2210 ---- ---- ---- ---- 360.90 ---- ---- 2220 ---- ---- ---- ---- 368.90 ---- ---- 2225 ---- ---- ---- ---- 372.90 +3.40 369.50 2230 ---- ---- ---- ---- 376.90 ---- ---- 2250 ---- ---- ---- ---- 393.20 +3.50 389.70 2275 ---- ---- ---- ---- 413.80 +3.60 410.20 2300 ---- ---- ---- ---- 434.70 +3.70 431.00 2325 ---- ---- ---- ---- 455.70 +3.70 452.00 2350 ---- ---- ---- ---- 477.10 +3.90 473.20 2375 ---- ---- ---- ---- 498.60 +4.00 494.60 2400 ---- ---- ---- ---- 520.30 +4.00 516.30 2425 ---- ---- ---- ---- 542.20 ---- ---- OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 2.70 -.20 2.90 1025 ---- ---- ---- ---- 3.10 -.20 3.30 1050 ---- ---- ---- ---- 3.50 -.20 3.70 1075 ---- ---- ---- ---- 4.00 -.20 4.20 1090 ---- ---- ---- ---- 4.30 -.30 4.60 1100 ---- ---- ---- ---- 4.50 -.30 4.80 1110 ---- ---- ---- ---- 4.70 -.30 5.00 1120 ---- ---- ---- ---- 5.00 -.30 5.30 1125 ---- ---- ---- ---- 5.10 -.30 5.40 1130 ---- ---- ---- ---- 5.20 -.30 5.50 1140 ---- ---- ---- ---- 5.50 -.30 5.80 1150 ---- ---- ---- ---- 5.70 -.40 6.10 1160 ---- ---- ---- ---- 6.00 -.40 6.40 1170 ---- ---- ---- ---- 6.30 -.40 6.70 1175 ---- ---- ---- ---- 6.40 -.40 6.80 1180 ---- ---- ---- ---- 6.60 -.40 7.00 1190 ---- ---- ---- ---- 6.90 -.40 7.30 1195 ---- ---- ---- ---- 7.00 -.40 7.40 1200 ---- ---- ---- ---- 7.20 -.40 7.60 1205 ---- ---- ---- ---- 7.40 -.40 7.80 1210 ---- ---- ---- ---- 7.50 -.40 7.90 1215 ---- ---- ---- ---- 7.70 -.40 8.10 1220 ---- ---- ---- ---- 7.90 -.40 8.30 1225 ---- ---- ---- ---- 8.00 -.50 8.50 1230 ---- ---- ---- ---- 8.20 -.50 8.70 1235 ---- ---- ---- ---- 8.40 -.50 8.90 1240 ---- ---- ---- ---- 8.60 -.40 9.00 1245 ---- ---- ---- ---- 8.80 -.40 9.20 1250 ---- ---- ---- ---- 9.00 -.40 9.40 1255 ---- ---- ---- ---- 9.20 -.40 9.60 1260 ---- ---- ---- ---- 9.40 -.40 9.80 1265 ---- ---- ---- ---- 9.60 -.50 10.10 1270 ---- ---- ---- ---- 9.80 -.50 10.30 1275 ---- ---- ---- ---- 10.00 -.50 10.50 1280 ---- ---- ---- ---- 10.20 -.50 10.70 1285 ---- ---- ---- ---- 10.40 -.50 10.90 1290 ---- ---- ---- ---- 10.60 -.60 11.20 1295 ---- ---- ---- ---- 10.90 -.50 11.40 1300 ---- ---- ---- ---- 11.10 -.50 11.60 1305 ---- ---- ---- ---- 11.30 -.60 11.90 1310 ---- ---- ---- ---- 11.60 -.50 12.10 1315 ---- ---- ---- ---- 11.80 -.60 12.40 1320 ---- ---- ---- ---- 12.00 -.60 12.60 1325 ---- ---- ---- ---- 12.30 -.60 12.90 1330 ---- ---- ---- ---- 12.50 -.60 13.10 1335 ---- ---- ---- ---- 12.80 -.60 13.40 1340 ---- ---- ---- ---- 13.10 -.60 13.70 1345 ---- ---- ---- ---- 13.30 -.60 13.90 1350 ---- ---- ---- ---- 13.60 -.60 14.20 1355 ---- ---- ---- ---- 13.90 -.60 14.50 1360 ---- ---- ---- ---- 14.20 -.60 14.80 1365 ---- ---- ---- ---- 14.50 -.60 15.10 1370 ---- ---- ---- ---- 14.80 -.60 15.40 1375 ---- ---- ---- ---- 15.10 -.60 15.70 1380 ---- ---- ---- ---- 15.40 -.60 16.00 1385 ---- ---- ---- ---- 15.70 -.60 16.30 1390 ---- ---- ---- ---- 16.00 -.70 16.70 1395 ---- ---- ---- ---- 16.30 -.70 17.00 1400 ---- ---- ---- ---- 16.70 -.60 17.30 1405 ---- ---- ---- ---- 17.00 -.70 17.70 1410 ---- ---- ---- ---- 17.40 -.60 18.00 1415 ---- ---- ---- ---- 17.70 -.70 18.40 1420 ---- ---- ---- ---- 18.10 -.70 18.80 1425 ---- ---- ---- ---- 18.50 -.70 19.20 1430 ---- ---- ---- ---- 18.80 -.80 19.60 1435 ---- ---- ---- ---- 19.20 -.80 20.00 1440 ---- ---- ---- ---- 19.60 -.80 20.40 1445 ---- ---- ---- ---- 20.10 -.70 20.80 1450 ---- ---- ---- ---- 20.50 -.70 21.20 1455 ---- ---- ---- ---- 20.90 -.80 21.70 1460 ---- ---- ---- ---- 21.40 -.70 22.10 1465 ---- ---- ---- ---- 21.80 -.80 22.60 1470 ---- ---- ---- ---- 22.30 -.80 23.10 1475 ---- ---- ---- ---- 22.80 -.80 23.60 1480 ---- ---- ---- ---- 23.30 -.80 24.10 1485 ---- ---- ---- ---- 23.80 -.80 24.60 1490 ---- ---- ---- ---- 24.30 -.90 25.20 1495 ---- ---- ---- ---- 24.90 -.80 25.70 1500 ---- ---- ---- ---- 25.40 -.90 26.30 1505 ---- ---- ---- ---- 26.00 -.80 26.80 1510 ---- ---- ---- ---- 26.60 -.80 27.40 1515 ---- ---- ---- ---- 27.20 -.80 28.00 1520 ---- ---- ---- ---- 27.80 -.90 28.70 1525 ---- ---- ---- ---- 28.40 -.90 29.30 1530 ---- ---- ---- ---- 29.10 -.80 29.90 1535 ---- ---- ---- ---- 29.70 -.90 30.60 1540 ---- ---- ---- ---- 30.40 -.90 31.30 1545 ---- ---- ---- ---- 31.10 -.90 32.00 1550 ---- ---- ---- ---- 31.90 -.80 32.70 1555 ---- ---- ---- ---- 32.60 -.90 33.50 1560 ---- ---- ---- ---- 33.40 -.80 34.20 1565 ---- ---- ---- ---- 34.10 -.90 35.00 1570 ---- ---- ---- ---- 34.90 -.90 35.80 1575 ---- ---- ---- ---- 35.80 -.90 36.70 1580 ---- ---- ---- ---- 36.60 -.90 37.50 1585 ---- ---- ---- ---- 37.50 -.90 38.40 1590 ---- ---- ---- ---- 38.40 -.90 39.30 1595 ---- ---- ---- ---- 39.30 -.90 40.20 1600 ---- ---- ---- ---- 40.20 -.90 41.10 1605 ---- ---- ---- ---- 41.20 -.90 42.10 1610 ---- ---- ---- ---- 42.10 -1.00 43.10 1615 ---- ---- ---- ---- 43.20 -.90 44.10 1620 ---- ---- ---- ---- 44.20 -.90 45.10 1625 ---- ---- ---- ---- 45.30 -.90 46.20 1630 ---- ---- ---- ---- 46.30 -.90 47.20 1635 ---- ---- ---- ---- 47.50 -.90 48.40 1640 ---- ---- ---- ---- 48.60 -.90 49.50 1645 ---- ---- ---- ---- 49.80 -.90 50.70 1650 ---- ---- ---- ---- 51.00 -.80 51.80 1655 ---- ---- ---- ---- 52.20 -.90 53.10 1660 ---- ---- ---- ---- 53.50 -.80 54.30 1665 ---- ---- ---- ---- 54.80 -.80 55.60 1670 ---- ---- ---- ---- 56.10 -.80 56.90 1675 ---- ---- ---- ---- 57.40 -.80 58.20 1680 ---- ---- ---- ---- 58.80 -.80 59.60 1685 ---- ---- ---- ---- 60.20 -.70 60.90 1690 ---- ---- ---- ---- 61.60 -.80 62.40 1695 ---- ---- ---- ---- 63.10 -.70 63.80 1700 ---- ---- ---- ---- 64.50 -.70 65.20 1705 ---- ---- ---- ---- 66.00 -.70 66.70 1710 ---- ---- ---- ---- 67.60 -.60 68.20 1715 ---- ---- ---- ---- 69.10 -.70 69.80 1720 ---- ---- ---- ---- 70.70 -.60 71.30 1725 ---- ---- ---- ---- 72.30 -.60 72.90 1730 ---- ---- ---- ---- 74.00 -.50 74.50 1735 ---- ---- ---- ---- 75.60 -.50 76.10 1740 ---- ---- ---- ---- 77.30 -.50 77.80 1745 ---- ---- ---- ---- 79.00 -.40 79.40 1750 ---- ---- ---- ---- 80.70 -.40 81.10 1755 ---- ---- ---- ---- 82.50 -.30 82.80 1760 ---- ---- ---- ---- 84.30 -.30 84.60 1765 ---- ---- ---- ---- 86.10 -.20 86.30 1770 ---- ---- ---- ---- 87.90 -.20 88.10 1775 ---- ---- ---- ---- 89.70 -.20 89.90 1780 ---- ---- ---- ---- 91.60 -.10 91.70 1785 ---- ---- ---- ---- 93.40 -.20 93.60 1790 ---- ---- ---- ---- 95.30 -.10 95.40 1795 ---- ---- ---- ---- 97.30 UNCH 97.30 1800 ---- ---- ---- ---- 99.20 UNCH 99.20 1805 ---- ---- ---- ---- 101.10 UNCH 101.10 1810 ---- ---- ---- ---- 103.10 +.10 103.00 1815 ---- ---- ---- ---- 105.10 +.20 104.90 1820 ---- ---- ---- ---- 107.20 +.30 106.90 1825 ---- ---- ---- ---- 109.20 +.30 108.90 1830 ---- ---- ---- ---- 111.30 +.40 110.90 1835 ---- ---- ---- ---- 113.40 +.40 113.00 1840 ---- ---- ---- ---- 115.50 +.40 115.10 1845 ---- ---- ---- ---- 117.70 +.50 117.20 1850 ---- ---- ---- ---- 119.90 +.60 119.30 1855 ---- ---- ---- ---- 122.10 +.60 121.50 1860 ---- ---- ---- ---- 124.40 +.70 123.70 1865 ---- ---- ---- ---- 126.70 +.80 125.90 1870 ---- ---- ---- ---- 129.10 +.90 128.20 1875 ---- ---- ---- ---- 131.40 +.90 130.50 1880 ---- ---- ---- ---- 133.90 +1.00 132.90 75 1885 ---- ---- ---- ---- 136.30 +1.00 135.30 1890 ---- ---- ---- ---- 138.90 +1.20 137.70 1895 ---- ---- ---- ---- 141.40 +1.20 140.20 1900 ---- ---- ---- ---- 144.00 +1.20 142.80 1905 ---- ---- ---- ---- 146.70 +1.40 145.30 1910 ---- ---- ---- ---- 149.30 +1.30 148.00 1915 ---- ---- ---- ---- 152.10 +1.50 150.60 1920 ---- ---- ---- ---- 154.80 +1.50 153.30 1925 ---- ---- ---- ---- 157.60 +1.50 156.10 1930 ---- ---- ---- ---- 160.50 +1.70 158.80 1935 ---- ---- ---- ---- 163.30 +1.60 161.70 1940 ---- ---- ---- ---- 166.30 +1.80 164.50 1945 ---- ---- ---- ---- 169.20 +1.80 167.40 1950 ---- ---- ---- ---- 172.20 +1.90 170.30 1955 ---- ---- ---- ---- 175.20 +1.90 173.30 1960 ---- ---- ---- ---- 178.30 +2.00 176.30 1965 ---- ---- ---- ---- 181.40 +2.10 179.30 1970 ---- ---- ---- ---- 184.50 +2.10 182.40 100 1975 ---- ---- ---- ---- 187.70 +2.20 185.50 1980 ---- ---- ---- ---- 190.80 +2.20 188.60 1985 ---- ---- ---- ---- 194.10 +2.30 191.80 1990 ---- ---- ---- ---- 197.30 +2.30 195.00 1995 ---- ---- ---- ---- 200.60 +2.40 198.20 2000 ---- ---- ---- ---- 203.90 +2.40 201.50 130 2005 ---- ---- ---- ---- 207.20 +2.40 204.80 2010 ---- ---- ---- ---- 210.60 +2.50 208.10 2015 ---- ---- ---- ---- 214.00 +2.60 211.40 2020 ---- ---- ---- ---- 217.40 +2.60 214.80 2025 ---- ---- ---- ---- 220.80 +2.60 218.20 2030 ---- ---- ---- ---- 224.30 +2.70 221.60 2035 ---- ---- ---- ---- 227.80 +2.70 225.10 2040 ---- ---- ---- ---- 231.30 +2.80 228.50 2045 ---- ---- ---- ---- 234.80 +2.80 232.00 2050 ---- ---- ---- ---- 238.30 +2.80 235.50 2055 ---- ---- ---- ---- 241.90 +2.80 239.10 2060 ---- ---- ---- ---- 245.50 +2.90 242.60 2065 ---- ---- ---- ---- 249.10 +2.90 246.20 2070 ---- ---- ---- ---- 252.70 +2.90 249.80 2075 ---- ---- ---- ---- 256.30 +2.90 253.40 2080 ---- ---- ---- ---- 260.00 +2.90 257.10 2085 ---- ---- ---- ---- 263.70 +3.00 260.70 2090 ---- ---- ---- ---- 267.40 +3.00 264.40 2095 ---- ---- ---- ---- 271.10 +3.00 268.10 2100 ---- ---- ---- ---- 274.80 +3.00 271.80 2105 ---- ---- ---- ---- 278.60 +3.10 275.50 2110 ---- ---- ---- ---- 282.30 +3.00 279.30 2115 ---- ---- ---- ---- 286.10 +3.10 283.00 2120 ---- ---- ---- ---- 289.90 +3.10 286.80 2125 ---- ---- ---- ---- 293.70 +3.10 290.60 2130 ---- ---- ---- ---- 297.60 +3.20 294.40 2135 ---- ---- ---- ---- 301.40 +3.10 298.30 2140 ---- ---- ---- ---- 305.30 +3.20 302.10 2145 ---- ---- ---- ---- 309.10 +3.10 306.00 2150 ---- ---- ---- ---- 313.00 +3.10 309.90 2155 ---- ---- ---- ---- 316.90 +3.10 313.80 2160 ---- ---- ---- ---- 320.80 +3.10 317.70 2165 ---- ---- ---- ---- 324.80 +3.20 321.60 2170 ---- ---- ---- ---- 328.70 +3.20 325.50 2175 ---- ---- ---- ---- 332.70 +3.30 329.40 2180 ---- ---- ---- ---- 336.60 +3.20 333.40 2185 ---- ---- ---- ---- 340.60 +3.20 337.40 2190 ---- ---- ---- ---- 344.60 +3.30 341.30 2195 ---- ---- ---- ---- 348.60 +3.30 345.30 2200 ---- ---- ---- ---- 352.60 +3.30 349.30 2205 ---- ---- ---- ---- 356.60 +3.30 353.30 2210 ---- ---- ---- ---- 360.70 +3.30 357.40 2215 ---- ---- ---- ---- 364.70 +3.30 361.40 2220 ---- ---- ---- ---- 368.80 +3.40 365.40 2225 ---- ---- ---- ---- 372.90 +3.40 369.50 2230 ---- ---- ---- ---- 376.90 +3.30 373.60 2235 ---- ---- ---- ---- 381.00 +3.40 377.60 2240 ---- ---- ---- ---- 385.10 +3.40 381.70 2245 ---- ---- ---- ---- 389.20 +3.40 385.80 2250 ---- ---- ---- ---- 393.40 +3.50 389.90 2255 ---- ---- ---- ---- 397.50 +3.40 394.10 2260 ---- ---- ---- ---- 401.60 +3.40 398.20 2265 ---- ---- ---- ---- 405.80 +3.50 402.30 2270 ---- ---- ---- ---- 409.90 +3.40 406.50 2275 ---- ---- ---- ---- 414.10 +3.50 410.60 2280 ---- ---- ---- ---- 418.30 +3.50 414.80 2285 ---- ---- ---- ---- 422.50 +3.50 419.00 2290 ---- ---- ---- ---- 426.70 +3.60 423.10 2295 ---- ---- ---- ---- 430.90 +3.60 427.30 2300 ---- ---- ---- ---- 435.10 +3.60 431.50 2305 ---- ---- ---- ---- 439.30 +3.60 435.70 2310 ---- ---- ---- ---- 443.60 +3.60 440.00 2315 ---- ---- ---- ---- 447.80 +3.60 444.20 2320 ---- ---- ---- ---- 452.10 +3.70 448.40 2325 ---- ---- ---- ---- 456.30 +3.60 452.70 2330 ---- ---- ---- ---- 460.60 +3.70 456.90 2335 ---- ---- ---- ---- 464.90 +3.70 461.20 2340 ---- ---- ---- ---- 469.10 +3.60 465.50 2345 ---- ---- ---- ---- 473.40 +3.70 469.70 2350 ---- ---- ---- ---- 477.70 +3.70 474.00 2355 ---- ---- ---- ---- 482.10 +3.80 478.30 2360 ---- ---- ---- ---- 486.40 +3.80 482.60 2370 ---- ---- ---- ---- 495.00 +3.70 491.30 2375 ---- ---- ---- ---- 499.40 +3.80 495.60 2380 ---- ---- ---- ---- 503.70 +3.80 499.90 2390 ---- ---- ---- ---- 512.40 +3.80 508.60 2400 ---- ---- ---- ---- 521.20 +3.90 517.30 2410 ---- ---- ---- ---- 530.00 +3.90 526.10 2420 ---- ---- ---- ---- 538.80 +3.90 534.90 2425 ---- ---- ---- ---- 543.20 +3.90 539.30 2430 ---- ---- ---- ---- 547.60 +3.90 543.70 2440 ---- ---- ---- ---- 556.50 +4.00 552.50 2450 ---- ---- ---- ---- 565.40 +4.00 561.40 2460 ---- ---- ---- ---- 574.30 +4.10 570.20 2475 ---- ---- ---- ---- 587.70 +4.10 583.60 2500 ---- ---- ---- ---- 610.10 +4.10 606.00 2525 ---- ---- ---- ---- 632.80 +4.20 628.60 2550 ---- ---- ---- ---- 655.50 +4.20 651.30 2575 ---- ---- ---- ---- 678.40 +4.30 674.10 2600 ---- ---- ---- ---- 701.40 +4.40 697.00 2625 ---- ---- ---- ---- 724.40 +4.30 720.10 2650 ---- ---- ---- ---- 747.60 +4.40 743.20 900 ---- ---- ---- ---- 1.50 -.10 1.60 925 ---- ---- ---- ---- 1.70 -.20 1.90 950 ---- ---- ---- ---- 2.00 -.20 2.20 975 ---- ---- ---- ---- 2.30 -.20 2.50 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 9.80 -.20 10.00 1300 ---- ---- ---- ---- 11.20 -.20 11.40 1325 ---- ---- ---- ---- 12.80 -.10 12.90 1350 ---- ---- ---- ---- 14.50 -.10 14.60 1375 ---- ---- ---- ---- 16.40 -.10 16.50 1400 ---- ---- ---- ---- 18.50 -.10 18.60 1425 ---- ---- ---- ---- 20.80 -.10 20.90 1450 ---- ---- ---- ---- 23.30 -.10 23.40 1470 ---- ---- ---- ---- 25.50 -.10 25.60 1475 ---- ---- ---- ---- 26.10 -.10 26.20 1480 ---- ---- ---- ---- 26.70 -.10 26.80 1490 ---- ---- ---- ---- 27.90 -.10 28.00 1500 ---- ---- ---- ---- 29.10 -.10 29.20 1510 ---- ---- ---- ---- 30.40 -.10 30.50 1520 ---- ---- ---- ---- 31.70 -.10 31.80 1525 ---- ---- ---- ---- 32.40 -.10 32.50 1530 ---- ---- ---- ---- 33.10 -.10 33.20 1540 ---- ---- ---- ---- 34.60 UNCH 34.60 1550 ---- ---- ---- ---- 36.00 -.10 36.10 1560 ---- ---- ---- ---- 37.60 UNCH 37.60 1565 ---- ---- ---- ---- 38.30 UNCH 38.30 1570 ---- ---- ---- ---- 39.10 UNCH 39.10 1575 ---- ---- ---- ---- 40.00 UNCH 40.00 1580 ---- ---- ---- ---- 40.80 UNCH 40.80 1585 ---- ---- ---- ---- 41.60 UNCH 41.60 1590 ---- ---- ---- ---- 42.50 UNCH 42.50 1595 ---- ---- ---- ---- 43.40 UNCH 43.40 1600 ---- ---- ---- ---- 44.30 UNCH 44.30 1605 ---- ---- ---- ---- 45.20 UNCH 45.20 1610 ---- ---- ---- ---- 46.20 +.10 46.10 1615 ---- ---- ---- ---- 47.10 UNCH 47.10 1620 ---- ---- ---- ---- 48.10 +.10 48.00 1625 ---- ---- ---- ---- 49.10 +.10 49.00 1630 ---- ---- ---- ---- 50.20 +.10 50.10 1635 ---- ---- ---- ---- 51.20 +.10 51.10 1640 ---- ---- ---- ---- 52.30 +.10 52.20 1645 ---- ---- ---- ---- 53.40 +.10 53.30 1650 ---- ---- ---- ---- 54.50 +.10 54.40 1655 ---- ---- ---- ---- 55.70 +.20 55.50 1660 ---- ---- ---- ---- 56.80 +.10 56.70 1665 ---- ---- ---- ---- 58.10 +.20 57.90 1670 ---- ---- ---- ---- 59.30 +.20 59.10 1675 ---- ---- ---- ---- 60.60 +.20 60.40 1680 ---- ---- ---- ---- 61.80 +.10 61.70 1685 ---- ---- ---- ---- 63.20 +.20 63.00 1690 ---- ---- ---- ---- 64.50 +.20 64.30 1695 ---- ---- ---- ---- 65.90 +.20 65.70 1700 ---- ---- ---- ---- 67.30 +.20 67.10 1705 ---- ---- ---- ---- 68.80 +.20 68.60 1710 ---- ---- ---- ---- 70.30 +.20 70.10 1715 ---- ---- ---- ---- 71.80 +.20 71.60 1720 ---- ---- ---- ---- 73.30 +.20 73.10 1725 ---- ---- ---- ---- 74.90 +.20 74.70 1730 ---- ---- ---- ---- 76.60 +.30 76.30 1735 ---- ---- ---- ---- 78.20 +.30 77.90 1740 ---- ---- ---- ---- 79.90 +.30 79.60 1745 ---- ---- ---- ---- 81.60 +.30 81.30 1750 ---- ---- ---- ---- 83.40 +.30 83.10 1755 ---- ---- ---- ---- 85.20 +.30 84.90 1760 ---- ---- ---- ---- 87.00 +.30 86.70 1765 ---- ---- ---- ---- 88.90 +.40 88.50 1770 ---- ---- ---- ---- 90.80 +.40 90.40 1775 ---- ---- ---- ---- 92.80 +.50 92.30 1780 ---- ---- ---- ---- 94.80 +.50 94.30 1785 ---- ---- ---- ---- 96.80 +.50 96.30 1790 ---- ---- ---- ---- 98.90 +.60 98.30 1795 ---- ---- ---- ---- 101.00 +.60 100.40 1800 ---- ---- ---- ---- 103.10 +.60 102.50 1805 ---- ---- ---- ---- 105.30 +.70 104.60 1810 ---- ---- ---- ---- 107.50 +.70 106.80 1815 ---- ---- ---- ---- 109.80 +.80 109.00 1820 ---- ---- ---- ---- 112.10 +.90 111.20 1825 ---- ---- ---- ---- 114.40 +.90 113.50 1830 ---- ---- ---- ---- 116.80 +1.00 115.80 1835 ---- ---- ---- ---- 119.20 +1.10 118.10 1840 ---- ---- ---- ---- 121.60 +1.10 120.50 1845 ---- ---- ---- ---- 124.10 +1.20 122.90 1850 ---- ---- ---- ---- 126.60 +1.30 125.30 1855 ---- ---- ---- ---- 129.10 +1.30 127.80 1860 ---- ---- ---- ---- 131.70 +1.40 130.30 1865 ---- ---- ---- ---- 134.30 +1.50 132.80 1870 ---- ---- ---- ---- 136.90 +1.60 135.30 1875 ---- ---- ---- ---- 139.50 +1.60 137.90 1880 ---- ---- ---- ---- 142.20 +1.70 140.50 1885 ---- ---- ---- ---- 144.80 +1.70 143.10 1890 ---- ---- ---- ---- 147.50 +1.70 145.80 1895 ---- ---- ---- ---- 150.30 +1.90 148.40 1900 ---- ---- ---- ---- 153.00 +1.90 151.10 1905 ---- ---- ---- ---- 155.80 +2.00 153.80 1910 ---- ---- ---- ---- 158.60 +2.10 156.50 1915 ---- ---- ---- ---- 161.40 +2.10 159.30 1920 ---- ---- ---- ---- 164.20 +2.10 162.10 1925 ---- ---- ---- ---- 167.00 +2.10 164.90 1930 ---- ---- ---- ---- 169.90 +2.20 167.70 1935 ---- ---- ---- ---- 172.70 +2.20 170.50 1940 ---- ---- ---- ---- 175.60 +2.30 173.30 1945 ---- ---- ---- ---- 178.50 +2.30 176.20 1950 ---- ---- ---- ---- 181.40 +2.30 179.10 1955 ---- ---- ---- ---- 184.30 +2.30 182.00 1960 ---- ---- ---- ---- 187.30 +2.40 184.90 1965 ---- ---- ---- ---- 190.30 +2.40 187.90 1970 ---- ---- ---- ---- 193.20 +2.40 190.80 1975 ---- ---- ---- ---- 196.20 +2.40 193.80 1980 ---- ---- ---- ---- 199.30 +2.50 196.80 1985 ---- ---- ---- ---- 202.30 +2.40 199.90 1990 ---- ---- ---- ---- 205.40 +2.50 202.90 1995 ---- ---- ---- ---- 208.50 +2.50 206.00 2000 ---- ---- ---- ---- 211.60 +2.50 209.10 2005 ---- ---- ---- ---- 214.70 +2.50 212.20 2010 ---- ---- ---- ---- 217.80 +2.50 215.30 2015 ---- ---- ---- ---- 221.00 +2.50 218.50 2020 ---- ---- ---- ---- 224.20 +2.50 221.70 2025 ---- ---- ---- ---- 227.40 +2.50 224.90 2030 ---- ---- ---- ---- 230.60 +2.50 228.10 2035 ---- ---- ---- ---- 233.90 +2.60 231.30 2040 ---- ---- ---- ---- 237.20 +2.60 234.60 2045 ---- ---- ---- ---- 240.50 +2.60 237.90 2050 ---- ---- ---- ---- 243.80 +2.60 241.20 2055 ---- ---- ---- ---- 247.10 +2.60 244.50 2060 ---- ---- ---- ---- 250.50 +2.70 247.80 2065 ---- ---- ---- ---- 253.90 +2.70 251.20 2070 ---- ---- ---- ---- 257.30 +2.70 254.60 2075 ---- ---- ---- ---- 260.70 +2.70 258.00 2080 ---- ---- ---- ---- 264.10 +2.70 261.40 2085 ---- ---- ---- ---- 267.60 +2.80 264.80 2090 ---- ---- ---- ---- 271.10 +2.80 268.30 2095 ---- ---- ---- ---- 274.60 +2.80 271.80 2100 ---- ---- ---- ---- 278.10 +2.90 275.20 2105 ---- ---- ---- ---- 281.60 +2.80 278.80 2110 ---- ---- ---- ---- 285.10 +2.80 282.30 2115 ---- ---- ---- ---- 288.70 +2.90 285.80 2120 ---- ---- ---- ---- 292.30 +2.90 289.40 2125 ---- ---- ---- ---- 295.90 +2.90 293.00 2130 ---- ---- ---- ---- 299.50 +2.90 296.60 2135 ---- ---- ---- ---- 303.10 ---- ---- 2140 ---- ---- ---- ---- 306.80 +3.00 303.80 2145 ---- ---- ---- ---- 310.50 ---- ---- 2150 ---- ---- ---- ---- 314.10 +3.00 311.10 2160 ---- ---- ---- ---- 321.50 +3.00 318.50 2170 ---- ---- ---- ---- 329.00 +3.10 325.90 2175 ---- ---- ---- ---- 332.80 +3.20 329.60 2180 ---- ---- ---- ---- 336.50 +3.10 333.40 2190 ---- ---- ---- ---- 344.10 +3.20 340.90 2200 ---- ---- ---- ---- 351.70 +3.20 348.50 2210 ---- ---- ---- ---- 359.40 +3.30 356.10 2220 ---- ---- ---- ---- 367.20 ---- ---- 2225 ---- ---- ---- ---- 371.00 +3.30 367.70 2230 ---- ---- ---- ---- 374.90 ---- ---- 2240 ---- ---- ---- ---- 382.80 ---- ---- 2250 ---- ---- ---- ---- 390.70 +3.50 387.20 2275 ---- ---- ---- ---- 410.60 +3.60 407.00 2300 ---- ---- ---- ---- 430.70 +3.60 427.10 2325 ---- ---- ---- ---- 451.20 +3.80 447.40 2350 ---- ---- ---- ---- 471.90 +3.90 468.00 2375 ---- ---- ---- ---- 492.80 +3.90 488.90 2400 ---- ---- ---- ---- 514.00 +4.00 510.00 2425 ---- ---- ---- ---- 535.30 ---- ---- OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 16.00 +.20 15.80 1425 ---- ---- ---- ---- 18.40 +.10 18.30 1450 ---- ---- ---- ---- 21.20 +.20 21.00 1475 ---- ---- ---- ---- 24.20 +.10 24.10 1500 ---- ---- ---- ---- 27.50 UNCH 27.50 1525 ---- ---- ---- ---- 31.20 UNCH 31.20 1550 ---- ---- ---- ---- 35.20 -.10 35.30 1575 ---- ---- ---- ---- 39.60 -.20 39.80 1580 ---- ---- ---- ---- 40.60 -.20 40.80 1590 ---- ---- ---- ---- 42.50 -.20 42.70 1600 ---- ---- ---- ---- 44.40 -.30 44.70 1610 ---- ---- ---- ---- 46.50 -.30 46.80 1620 ---- ---- ---- ---- 48.60 -.30 48.90 1625 ---- ---- ---- ---- 49.70 ---- ---- 1630 ---- ---- ---- ---- 50.80 -.30 51.10 1640 ---- ---- ---- ---- 53.00 -.40 53.40 1650 ---- ---- ---- ---- 55.30 -.50 55.80 1660 ---- ---- ---- ---- 57.80 -.50 58.30 1670 ---- ---- ---- ---- 60.30 -.50 60.80 1680 ---- ---- ---- ---- 62.90 -.50 63.40 1685 ---- ---- ---- ---- 64.20 -.60 64.80 1690 ---- ---- ---- ---- 65.60 -.60 66.20 1695 ---- ---- ---- ---- 67.00 -.60 67.60 1700 ---- ---- ---- ---- 68.40 -.60 69.00 1705 ---- ---- ---- ---- 69.90 -.60 70.50 1710 ---- ---- ---- ---- 71.40 -.50 71.90 1715 ---- ---- ---- ---- 72.90 -.60 73.50 1720 ---- ---- ---- ---- 74.40 -.60 75.00 1725 ---- ---- ---- ---- 76.00 -.60 76.60 1730 ---- ---- ---- ---- 77.60 -.60 78.20 1735 ---- ---- ---- ---- 79.30 -.50 79.80 1740 ---- ---- ---- ---- 80.90 -.60 81.50 1745 ---- ---- ---- ---- 82.60 -.60 83.20 1750 ---- ---- ---- ---- 84.40 -.50 84.90 1755 ---- ---- ---- ---- 86.20 -.40 86.60 1760 ---- ---- ---- ---- 88.00 -.40 88.40 1765 ---- ---- ---- ---- 89.90 -.40 90.30 1770 ---- ---- ---- ---- 91.80 -.30 92.10 1775 ---- ---- ---- ---- 93.70 -.30 94.00 1780 ---- ---- ---- ---- 95.70 -.30 96.00 1785 ---- ---- ---- ---- 97.70 -.20 97.90 1790 ---- ---- ---- ---- 99.80 -.10 99.90 1795 ---- ---- ---- ---- 101.90 -.10 102.00 1800 ---- ---- ---- ---- 104.10 UNCH 104.10 1805 ---- ---- ---- ---- 106.30 +.10 106.20 1810 ---- ---- ---- ---- 108.50 +.10 108.40 1815 ---- ---- ---- ---- 110.80 +.20 110.60 1820 ---- ---- ---- ---- 113.10 +.30 112.80 1825 ---- ---- ---- ---- 115.50 +.40 115.10 1830 ---- ---- ---- ---- 117.90 +.50 117.40 1835 ---- ---- ---- ---- 120.30 +.60 119.70 1840 ---- ---- ---- ---- 122.80 +.70 122.10 1845 ---- ---- ---- ---- 125.30 +.80 124.50 1850 ---- ---- ---- ---- 127.90 +.90 127.00 1855 ---- ---- ---- ---- 130.50 +1.00 129.50 1860 ---- ---- ---- ---- 133.10 +1.10 132.00 1865 ---- ---- ---- ---- 135.70 +1.20 134.50 1870 ---- ---- ---- ---- 138.40 +1.30 137.10 1875 ---- ---- ---- ---- 141.10 +1.40 139.70 1880 ---- ---- ---- ---- 143.80 +1.50 142.30 1885 ---- ---- ---- ---- 146.60 +1.60 145.00 1890 ---- ---- ---- ---- 149.40 +1.70 147.70 1895 ---- ---- ---- ---- 152.20 +1.80 150.40 1900 ---- ---- ---- ---- 155.00 +1.90 153.10 1905 ---- ---- ---- ---- 157.80 +1.90 155.90 1910 ---- ---- ---- ---- 160.70 +2.00 158.70 1915 ---- ---- ---- ---- 163.50 +2.00 161.50 1920 ---- ---- ---- ---- 166.40 +2.10 164.30 1925 ---- ---- ---- ---- 169.30 +2.20 167.10 1930 ---- ---- ---- ---- 172.30 +2.30 170.00 1935 ---- ---- ---- ---- 175.20 +2.30 172.90 1940 ---- ---- ---- ---- 178.20 +2.40 175.80 1945 ---- ---- ---- ---- 181.10 +2.30 178.80 1950 ---- ---- ---- ---- 184.10 +2.40 181.70 1955 ---- ---- ---- ---- 187.20 +2.50 184.70 1960 ---- ---- ---- ---- 190.20 +2.50 187.70 1965 ---- ---- ---- ---- 193.20 +2.40 190.80 1970 ---- ---- ---- ---- 196.30 +2.50 193.80 1975 ---- ---- ---- ---- 199.40 +2.50 196.90 1980 ---- ---- ---- ---- 202.50 +2.50 200.00 1985 ---- ---- ---- ---- 205.70 +2.50 203.20 1990 ---- ---- ---- ---- 208.80 +2.50 206.30 1995 ---- ---- ---- ---- 212.00 +2.50 209.50 2000 ---- ---- ---- ---- 215.20 +2.50 212.70 2005 ---- ---- ---- ---- 218.50 +2.60 215.90 2010 ---- ---- ---- ---- 221.70 +2.50 219.20 2015 ---- ---- ---- ---- 225.00 +2.50 222.50 2020 ---- ---- ---- ---- 228.30 +2.50 225.80 2025 ---- ---- ---- ---- 231.70 +2.60 229.10 2030 ---- ---- ---- ---- 235.00 +2.50 232.50 2035 ---- ---- ---- ---- 238.40 +2.50 235.90 2040 ---- ---- ---- ---- 241.90 +2.60 239.30 2045 ---- ---- ---- ---- 245.30 +2.60 242.70 2050 ---- ---- ---- ---- 248.80 +2.60 246.20 2055 ---- ---- ---- ---- 252.30 +2.70 249.60 2060 ---- ---- ---- ---- 255.80 +2.70 253.10 2065 ---- ---- ---- ---- 259.30 +2.60 256.70 2070 ---- ---- ---- ---- 262.90 +2.70 260.20 2075 ---- ---- ---- ---- 266.50 +2.70 263.80 2080 ---- ---- ---- ---- 270.10 +2.70 267.40 2085 ---- ---- ---- ---- 273.70 +2.70 271.00 2090 ---- ---- ---- ---- 277.30 +2.70 274.60 2095 ---- ---- ---- ---- 281.00 +2.80 278.20 2100 ---- ---- ---- ---- 284.70 +2.80 281.90 2105 ---- ---- ---- ---- 288.40 ---- ---- 2110 ---- ---- ---- ---- 292.10 +2.80 289.30 2115 ---- ---- ---- ---- 295.90 ---- ---- 2120 ---- ---- ---- ---- 299.60 +2.90 296.70 2125 ---- ---- ---- ---- 303.40 ---- ---- 2130 ---- ---- ---- ---- 307.20 +3.00 304.20 2135 ---- ---- ---- ---- 311.00 ---- ---- 2140 ---- ---- ---- ---- 314.80 +3.00 311.80 2145 ---- ---- ---- ---- 318.60 ---- ---- 2150 ---- ---- ---- ---- 322.50 +3.00 319.50 2160 ---- ---- ---- ---- 330.20 +3.00 327.20 2170 ---- ---- ---- ---- 338.00 +3.10 334.90 2180 ---- ---- ---- ---- 345.90 +3.20 342.70 2190 ---- ---- ---- ---- 353.80 +3.20 350.60 2200 ---- ---- ---- ---- 361.70 +3.20 358.50 2210 ---- ---- ---- ---- 369.70 ---- ---- 2220 ---- ---- ---- ---- 377.70 ---- ---- 2225 ---- ---- ---- ---- 381.80 +3.40 378.40 2230 ---- ---- ---- ---- 385.80 ---- ---- 2240 ---- ---- ---- ---- 393.90 ---- ---- 2250 ---- ---- ---- ---- 402.10 +3.50 398.60 2275 ---- ---- ---- ---- 422.70 +3.60 419.10 2300 ---- ---- ---- ---- 443.50 +3.70 439.80 2325 ---- ---- ---- ---- 464.50 +3.70 460.80 2350 ---- ---- ---- ---- 485.80 +3.80 482.00 2375 ---- ---- ---- ---- 507.30 +4.00 503.30 2400 ---- ---- ---- ---- 528.90 ---- ---- 2425 ---- ---- ---- ---- 550.70 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 6.10 -.70 6.80 1025 ---- ---- ---- ---- 6.80 -.70 7.50 1050 ---- ---- ---- ---- 7.60 -.70 8.30 1075 ---- ---- ---- ---- 8.40 -.80 9.20 1100 ---- ---- ---- ---- 9.30 -.80 10.10 1125 ---- ---- ---- ---- 10.30 -.80 11.10 1130 ---- ---- ---- ---- 10.50 -.80 11.30 1140 ---- ---- ---- ---- 10.90 -.80 11.70 1150 ---- ---- ---- ---- 11.30 -.90 12.20 1160 ---- ---- ---- ---- 11.70 -.90 12.60 1170 ---- ---- ---- ---- 12.20 -.90 13.10 1175 ---- ---- ---- ---- 12.40 -.90 13.30 1180 ---- ---- ---- ---- 12.60 -.90 13.50 1190 ---- ---- ---- ---- 13.10 -.90 14.00 1200 ---- ---- ---- ---- 13.60 -.90 14.50 1210 ---- ---- ---- ---- 14.10 -.90 15.00 1220 ---- ---- ---- ---- 14.60 -.90 15.50 1225 ---- ---- ---- ---- 14.90 -.90 15.80 1230 ---- ---- ---- ---- 15.20 -.80 16.00 1235 ---- ---- ---- ---- 15.40 -.90 16.30 1240 ---- ---- ---- ---- 15.70 -.90 16.60 1245 ---- ---- ---- ---- 16.00 -.90 16.90 1250 ---- ---- ---- ---- 16.30 -.90 17.20 1255 ---- ---- ---- ---- 16.60 -.80 17.40 1260 ---- ---- ---- ---- 16.90 -.80 17.70 1265 ---- ---- ---- ---- 17.20 -.80 18.00 1270 ---- ---- ---- ---- 17.50 -.80 18.30 1275 ---- ---- ---- ---- 17.80 -.80 18.60 1280 ---- ---- ---- ---- 18.10 -.80 18.90 1285 ---- ---- ---- ---- 18.40 -.80 19.20 1290 ---- ---- ---- ---- 18.70 -.80 19.50 1295 ---- ---- ---- ---- 19.00 -.80 19.80 1300 ---- ---- ---- ---- 19.30 -.90 20.20 1305 ---- ---- ---- ---- 19.70 -.80 20.50 1310 ---- ---- ---- ---- 20.00 -.80 20.80 1315 ---- ---- ---- ---- 20.30 -.80 21.10 1320 ---- ---- ---- ---- 20.70 -.80 21.50 1325 ---- ---- ---- ---- 21.00 -.80 21.80 1330 ---- ---- ---- ---- 21.40 -.80 22.20 1335 ---- ---- ---- ---- 21.70 -.80 22.50 1340 ---- ---- ---- ---- 22.10 -.80 22.90 1345 ---- ---- ---- ---- 22.50 -.70 23.20 1350 ---- ---- ---- ---- 22.80 -.80 23.60 1355 ---- ---- ---- ---- 23.20 -.70 23.90 1360 ---- ---- ---- ---- 23.60 -.70 24.30 1365 ---- ---- ---- ---- 24.00 -.70 24.70 1370 ---- ---- ---- ---- 24.40 -.70 25.10 1375 ---- ---- ---- ---- 24.80 -.70 25.50 1380 ---- ---- ---- ---- 25.20 -.60 25.80 1385 ---- ---- ---- ---- 25.60 -.60 26.20 1390 ---- ---- ---- ---- 26.00 -.60 26.60 1395 ---- ---- ---- ---- 26.40 -.70 27.10 1400 ---- ---- ---- ---- 26.80 -.70 27.50 1405 ---- ---- ---- ---- 27.30 -.60 27.90 1410 ---- ---- ---- ---- 27.70 -.60 28.30 1415 ---- ---- ---- ---- 28.20 -.60 28.80 1420 ---- ---- ---- ---- 28.60 -.60 29.20 1425 ---- ---- ---- ---- 29.10 -.60 29.70 1430 ---- ---- ---- ---- 29.60 -.50 30.10 1435 ---- ---- ---- ---- 30.10 -.50 30.60 1440 ---- ---- ---- ---- 30.60 -.50 31.10 1445 ---- ---- ---- ---- 31.10 -.50 31.60 1450 ---- ---- ---- ---- 31.60 -.60 32.20 1455 ---- ---- ---- ---- 32.20 -.50 32.70 1460 ---- ---- ---- ---- 32.70 -.50 33.20 1465 ---- ---- ---- ---- 33.30 -.50 33.80 1470 ---- ---- ---- ---- 33.90 -.50 34.40 1475 ---- ---- ---- ---- 34.50 -.50 35.00 1480 ---- ---- ---- ---- 35.10 -.50 35.60 1485 ---- ---- ---- ---- 35.70 -.50 36.20 1490 ---- ---- ---- ---- 36.40 -.40 36.80 1495 ---- ---- ---- ---- 37.00 -.50 37.50 1500 ---- ---- ---- ---- 37.70 -.50 38.20 1505 ---- ---- ---- ---- 38.40 -.40 38.80 1510 ---- ---- ---- ---- 39.10 -.40 39.50 1515 ---- ---- ---- ---- 39.80 -.50 40.30 1520 ---- ---- ---- ---- 40.50 -.50 41.00 1525 ---- ---- ---- ---- 41.30 -.50 41.80 1530 ---- ---- ---- ---- 42.10 -.40 42.50 1535 ---- ---- ---- ---- 42.80 -.50 43.30 1540 ---- ---- ---- ---- 43.70 -.40 44.10 1545 ---- ---- ---- ---- 44.50 -.50 45.00 1550 ---- ---- ---- ---- 45.30 -.50 45.80 1555 ---- ---- ---- ---- 46.20 -.50 46.70 1560 ---- ---- ---- ---- 47.00 -.50 47.50 1565 ---- ---- ---- ---- 47.90 -.50 48.40 1570 ---- ---- ---- ---- 48.80 -.50 49.30 1575 ---- ---- ---- ---- 49.80 -.50 50.30 1580 ---- ---- ---- ---- 50.70 -.50 51.20 1585 ---- ---- ---- ---- 51.70 -.50 52.20 1590 ---- ---- ---- ---- 52.60 -.60 53.20 1595 ---- ---- ---- ---- 53.60 -.60 54.20 1600 ---- ---- ---- ---- 54.70 -.50 55.20 1605 ---- ---- ---- ---- 55.70 -.60 56.30 1610 ---- ---- ---- ---- 56.70 -.60 57.30 1615 ---- ---- ---- ---- 57.80 -.60 58.40 1620 ---- ---- ---- ---- 58.90 -.60 59.50 1625 ---- ---- ---- ---- 60.00 -.60 60.60 1630 ---- ---- ---- ---- 61.20 -.60 61.80 1635 ---- ---- ---- ---- 62.30 -.60 62.90 1640 ---- ---- ---- ---- 63.50 -.60 64.10 1645 ---- ---- ---- ---- 64.70 -.60 65.30 1650 ---- ---- ---- ---- 65.90 -.60 66.50 1655 ---- ---- ---- ---- 67.10 -.60 67.70 1660 ---- ---- ---- ---- 68.30 -.70 69.00 1665 ---- ---- ---- ---- 69.60 -.70 70.30 1670 ---- ---- ---- ---- 70.90 -.70 71.60 1675 ---- ---- ---- ---- 72.20 -.70 72.90 1680 ---- ---- ---- ---- 73.50 -.70 74.20 1685 ---- ---- ---- ---- 74.90 -.60 75.50 1690 ---- ---- ---- ---- 76.20 -.70 76.90 1695 ---- ---- ---- ---- 77.60 -.70 78.30 1700 ---- ---- ---- ---- 79.00 -.70 79.70 1705 ---- ---- ---- ---- 80.50 -.60 81.10 1710 ---- ---- ---- ---- 81.90 -.70 82.60 1715 ---- ---- ---- ---- 83.40 -.60 84.00 1720 ---- ---- ---- ---- 84.90 -.60 85.50 1725 ---- ---- ---- ---- 86.50 -.60 87.10 1730 ---- ---- ---- ---- 88.00 -.60 88.60 1735 ---- ---- ---- ---- 89.60 -.60 90.20 1740 ---- ---- ---- ---- 91.20 -.60 91.80 1745 ---- ---- ---- ---- 92.80 -.60 93.40 1750 ---- ---- ---- ---- 94.50 -.50 95.00 1755 ---- ---- ---- ---- 96.20 -.50 96.70 1760 ---- ---- ---- ---- 97.90 -.40 98.30 1765 ---- ---- ---- ---- 99.60 -.50 100.10 1770 ---- ---- ---- ---- 101.40 -.40 101.80 1775 ---- ---- ---- ---- 103.20 -.40 103.60 1780 ---- ---- ---- ---- 105.00 -.30 105.30 1785 ---- ---- ---- ---- 106.90 -.30 107.20 1790 ---- ---- ---- ---- 108.80 -.20 109.00 1795 ---- ---- ---- ---- 110.70 -.20 110.90 1800 ---- ---- ---- ---- 112.60 -.20 112.80 1805 ---- ---- ---- ---- 114.60 -.10 114.70 1810 ---- ---- ---- ---- 116.60 UNCH 116.60 1815 ---- ---- ---- ---- 118.70 +.10 118.60 1820 ---- ---- ---- ---- 120.80 +.20 120.60 1825 ---- ---- ---- ---- 122.90 +.20 122.70 1830 ---- ---- ---- ---- 125.00 +.20 124.80 1835 ---- ---- ---- ---- 127.20 +.30 126.90 1840 ---- ---- ---- ---- 129.40 +.40 129.00 1845 ---- ---- ---- ---- 131.60 +.40 131.20 1850 ---- ---- ---- ---- 133.90 +.60 133.30 1855 ---- ---- ---- ---- 136.20 +.60 135.60 1860 ---- ---- ---- ---- 138.60 +.80 137.80 1865 ---- ---- ---- ---- 141.00 +.90 140.10 1870 ---- ---- ---- ---- 143.40 +1.00 142.40 1875 ---- ---- ---- ---- 145.80 +1.00 144.80 1880 ---- ---- ---- ---- 148.30 +1.10 147.20 1885 ---- ---- ---- ---- 150.80 +1.20 149.60 1890 ---- ---- ---- ---- 153.30 +1.30 152.00 1895 ---- ---- ---- ---- 155.90 +1.40 154.50 1900 ---- ---- ---- ---- 158.50 +1.50 157.00 1905 ---- ---- ---- ---- 161.10 +1.50 159.60 1910 ---- ---- ---- ---- 163.80 +1.70 162.10 1915 ---- ---- ---- ---- 166.50 +1.80 164.70 1920 ---- ---- ---- ---- 169.20 +1.80 167.40 1925 ---- ---- ---- ---- 171.90 +1.80 170.10 1930 ---- ---- ---- ---- 174.70 +1.90 172.80 1935 ---- ---- ---- ---- 177.50 +2.00 175.50 1940 ---- ---- ---- ---- 180.40 +2.10 178.30 1945 ---- ---- ---- ---- 183.30 +2.20 181.10 1950 ---- ---- ---- ---- 186.20 +2.30 183.90 1955 ---- ---- ---- ---- 189.10 +2.30 186.80 1960 ---- ---- ---- ---- 192.00 +2.30 189.70 1965 ---- ---- ---- ---- 195.00 +2.30 192.70 1970 ---- ---- ---- ---- 198.00 +2.40 195.60 1975 ---- ---- ---- ---- 201.10 +2.50 198.60 1980 ---- ---- ---- ---- 204.10 +2.40 201.70 1985 ---- ---- ---- ---- 207.20 +2.50 204.70 1990 ---- ---- ---- ---- 210.30 +2.50 207.80 1995 ---- ---- ---- ---- 213.50 +2.60 210.90 2000 ---- ---- ---- ---- 216.60 +2.50 214.10 2005 ---- ---- ---- ---- 219.80 +2.60 217.20 2010 ---- ---- ---- ---- 223.00 +2.60 220.40 2015 ---- ---- ---- ---- 226.20 +2.60 223.60 2020 ---- ---- ---- ---- 229.50 +2.60 226.90 2025 ---- ---- ---- ---- 232.70 +2.60 230.10 2030 ---- ---- ---- ---- 236.00 +2.60 233.40 2035 ---- ---- ---- ---- 239.30 +2.60 236.70 2040 ---- ---- ---- ---- 242.60 +2.60 240.00 2045 ---- ---- ---- ---- 246.00 +2.70 243.30 2050 ---- ---- ---- ---- 249.30 +2.60 246.70 2055 ---- ---- ---- ---- 252.70 +2.60 250.10 2060 ---- ---- ---- ---- 256.10 +2.70 253.40 2065 ---- ---- ---- ---- 259.50 +2.70 256.80 2070 ---- ---- ---- ---- 262.90 +2.70 260.20 2075 ---- ---- ---- ---- 266.30 +2.60 263.70 2080 ---- ---- ---- ---- 269.80 +2.70 267.10 2085 ---- ---- ---- ---- 273.20 +2.60 270.60 2090 ---- ---- ---- ---- 276.70 +2.70 274.00 2095 ---- ---- ---- ---- 280.20 +2.70 277.50 2100 ---- ---- ---- ---- 283.70 +2.70 281.00 2105 ---- ---- ---- ---- 287.20 +2.70 284.50 2110 ---- ---- ---- ---- 290.70 +2.70 288.00 2115 ---- ---- ---- ---- 294.30 +2.70 291.60 2120 ---- ---- ---- ---- 297.80 +2.70 295.10 2125 ---- ---- ---- ---- 301.40 +2.70 298.70 2130 ---- ---- ---- ---- 305.00 +2.70 302.30 2135 ---- ---- ---- ---- 308.60 +2.70 305.90 2140 ---- ---- ---- ---- 312.20 +2.70 309.50 2145 ---- ---- ---- ---- 315.80 +2.70 313.10 2150 ---- ---- ---- ---- 319.50 +2.80 316.70 2155 ---- ---- ---- ---- 323.10 +2.80 320.30 2160 ---- ---- ---- ---- 326.80 +2.80 324.00 2165 ---- ---- ---- ---- 330.40 +2.80 327.60 2170 ---- ---- ---- ---- 334.10 +2.80 331.30 2175 ---- ---- ---- ---- 337.80 +2.80 335.00 2180 ---- ---- ---- ---- 341.50 +2.80 338.70 2185 ---- ---- ---- ---- 345.30 +2.90 342.40 2190 ---- ---- ---- ---- 349.00 +2.90 346.10 2195 ---- ---- ---- ---- 352.70 +2.80 349.90 2200 ---- ---- ---- ---- 356.50 +2.90 353.60 2205 ---- ---- ---- ---- 360.30 +2.90 357.40 2210 ---- ---- ---- ---- 364.10 +3.00 361.10 2215 ---- ---- ---- ---- 367.80 +2.90 364.90 2220 ---- ---- ---- ---- 371.60 +2.90 368.70 2225 ---- ---- ---- ---- 375.50 +3.00 372.50 2230 ---- ---- ---- ---- 379.30 +3.00 376.30 2235 ---- ---- ---- ---- 383.10 +3.00 380.10 2240 ---- ---- ---- ---- 387.00 +3.10 383.90 2245 ---- ---- ---- ---- 390.80 +3.00 387.80 2250 ---- ---- ---- ---- 394.70 +3.10 391.60 2255 ---- ---- ---- ---- 398.60 +3.10 395.50 2260 ---- ---- ---- ---- 402.50 +3.10 399.40 2265 ---- ---- ---- ---- 406.40 +3.20 403.20 2270 ---- ---- ---- ---- 410.30 +3.20 407.10 2275 ---- ---- ---- ---- 414.20 +3.20 411.00 2280 ---- ---- ---- ---- 418.10 +3.10 415.00 2285 ---- ---- ---- ---- 422.10 +3.20 418.90 2290 ---- ---- ---- ---- 426.00 +3.20 422.80 2295 ---- ---- ---- ---- 430.00 +3.30 426.70 2300 ---- ---- ---- ---- 433.90 +3.20 430.70 2305 ---- ---- ---- ---- 437.90 +3.20 434.70 2310 ---- ---- ---- ---- 441.90 +3.30 438.60 2315 ---- ---- ---- ---- 445.90 +3.30 442.60 2320 ---- ---- ---- ---- 449.90 +3.30 446.60 2325 ---- ---- ---- ---- 453.90 +3.30 450.60 2330 ---- ---- ---- ---- 458.00 +3.40 454.60 2335 ---- ---- ---- ---- 462.00 +3.40 458.60 2340 ---- ---- ---- ---- 466.00 +3.40 462.60 2345 ---- ---- ---- ---- 470.10 +3.40 466.70 2350 ---- ---- ---- ---- 474.10 +3.40 470.70 2355 ---- ---- ---- ---- 478.20 +3.40 474.80 2360 ---- ---- ---- ---- 482.30 +3.50 478.80 2365 ---- ---- ---- ---- 486.40 +3.50 482.90 2370 ---- ---- ---- ---- 490.50 +3.50 487.00 2375 ---- ---- ---- ---- 494.60 +3.60 491.00 2380 ---- ---- ---- ---- 498.70 +3.60 495.10 2390 ---- ---- ---- ---- 506.90 +3.60 503.30 2400 ---- ---- ---- ---- 515.20 +3.60 511.60 2410 ---- ---- ---- ---- 523.50 +3.60 519.90 2420 ---- ---- ---- ---- 531.90 +3.70 528.20 2425 ---- ---- ---- ---- 536.10 +3.80 532.30 2430 ---- ---- ---- ---- 540.30 +3.80 536.50 2440 ---- ---- ---- ---- 548.70 +3.80 544.90 2450 ---- ---- ---- ---- 557.10 +3.80 553.30 2460 ---- ---- ---- ---- 565.60 +3.90 561.70 2470 ---- ---- ---- ---- 574.10 +3.90 570.20 2475 ---- ---- ---- ---- 578.30 +3.90 574.40 2500 ---- ---- ---- ---- 599.70 +4.00 595.70 2525 ---- ---- ---- ---- 621.30 +4.10 617.20 2550 ---- ---- ---- ---- 643.00 +4.20 638.80 2575 ---- ---- ---- ---- 664.90 +4.30 660.60 2600 ---- ---- ---- ---- 686.90 +4.30 682.60 2625 ---- ---- ---- ---- 709.10 +4.40 704.70 2650 ---- ---- ---- ---- 731.40 +4.50 726.90 950 ---- ---- ---- ---- 4.80 -.70 5.50 975 ---- ---- ---- ---- 5.40 -.70 6.10 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 11.90 -.40 12.30 1050 ---- ---- ---- ---- 13.00 -.40 13.40 1075 ---- ---- ---- ---- 14.20 -.40 14.60 1100 ---- ---- ---- ---- 15.40 -.50 15.90 1125 ---- ---- ---- ---- 16.80 -.40 17.20 1150 ---- ---- ---- ---- 18.20 -.50 18.70 1175 ---- ---- ---- ---- 19.70 -.50 20.20 1200 ---- ---- ---- ---- 21.20 -.60 21.80 1220 ---- ---- ---- ---- 22.60 -.50 23.10 1225 ---- ---- ---- ---- 22.90 -.50 23.40 1230 ---- ---- ---- ---- 23.20 -.60 23.80 1240 ---- ---- ---- ---- 23.90 -.60 24.50 1250 ---- ---- ---- ---- 24.70 -.50 25.20 1260 ---- ---- ---- ---- 25.40 -.50 25.90 1270 ---- ---- ---- ---- 26.10 -.60 26.70 1275 ---- ---- ---- ---- 26.50 -.50 27.00 1280 ---- ---- ---- ---- 26.90 -.50 27.40 1290 ---- ---- ---- ---- 27.70 -.50 28.20 1300 ---- ---- ---- ---- 28.50 -.50 29.00 1310 ---- ---- ---- ---- 29.30 -.50 29.80 1315 ---- ---- ---- ---- 29.70 -.50 30.20 1320 ---- ---- ---- ---- 30.10 -.50 30.60 1325 ---- ---- ---- ---- 30.50 -.50 31.00 1330 ---- ---- ---- ---- 31.00 -.50 31.50 1335 ---- ---- ---- ---- 31.40 -.50 31.90 1340 ---- ---- ---- ---- 31.80 -.50 32.30 1345 ---- ---- ---- ---- 32.30 -.50 32.80 1350 ---- ---- ---- ---- 32.70 -.50 33.20 1355 ---- ---- ---- ---- 33.20 -.40 33.60 1360 ---- ---- ---- ---- 33.60 -.50 34.10 1365 ---- ---- ---- ---- 34.10 -.40 34.50 1370 ---- ---- ---- ---- 34.50 -.50 35.00 1375 ---- ---- ---- ---- 35.00 -.50 35.50 1380 ---- ---- ---- ---- 35.50 -.40 35.90 1385 ---- ---- ---- ---- 35.90 -.50 36.40 1390 ---- ---- ---- ---- 36.40 -.50 36.90 1395 ---- ---- ---- ---- 36.90 -.50 37.40 1400 ---- ---- ---- ---- 37.40 -.40 37.80 1405 ---- ---- ---- ---- 37.90 -.40 38.30 1410 ---- ---- ---- ---- 38.40 -.40 38.80 1415 ---- ---- ---- ---- 38.90 -.40 39.30 1420 ---- ---- ---- ---- 39.40 -.50 39.90 1425 ---- ---- ---- ---- 39.90 -.50 40.40 1430 ---- ---- ---- ---- 40.50 -.40 40.90 1435 ---- ---- ---- ---- 41.00 -.50 41.50 1440 ---- ---- ---- ---- 41.60 -.40 42.00 1445 ---- ---- ---- ---- 42.10 -.40 42.50 1450 ---- ---- ---- ---- 42.70 -.40 43.10 1455 ---- ---- ---- ---- 43.30 -.40 43.70 1460 ---- ---- ---- ---- 43.90 -.40 44.30 1465 ---- ---- ---- ---- 44.40 -.50 44.90 1470 ---- ---- ---- ---- 45.10 -.40 45.50 1475 ---- ---- ---- ---- 45.70 -.40 46.10 1480 ---- ---- ---- ---- 46.30 -.40 46.70 1485 ---- ---- ---- ---- 46.90 -.50 47.40 1490 ---- ---- ---- ---- 47.60 -.40 48.00 1495 ---- ---- ---- ---- 48.30 -.40 48.70 1500 ---- ---- ---- ---- 48.90 -.50 49.40 1505 ---- ---- ---- ---- 49.60 -.50 50.10 1510 ---- ---- ---- ---- 50.30 -.50 50.80 1515 ---- ---- ---- ---- 51.00 -.50 51.50 1520 ---- ---- ---- ---- 51.80 -.40 52.20 1525 ---- ---- ---- ---- 52.50 -.50 53.00 1530 ---- ---- ---- ---- 53.30 -.50 53.80 1535 ---- ---- ---- ---- 54.10 -.40 54.50 1540 ---- ---- ---- ---- 54.80 -.50 55.30 1545 ---- ---- ---- ---- 55.70 -.50 56.20 1550 ---- ---- ---- ---- 56.50 -.50 57.00 1555 ---- ---- ---- ---- 57.30 -.50 57.80 1560 ---- ---- ---- ---- 58.20 -.50 58.70 1565 ---- ---- ---- ---- 59.00 -.60 59.60 1570 ---- ---- ---- ---- 59.90 -.60 60.50 1575 ---- ---- ---- ---- 60.90 -.50 61.40 1580 ---- ---- ---- ---- 61.80 -.60 62.40 1585 ---- ---- ---- ---- 62.70 -.60 63.30 1590 ---- ---- ---- ---- 63.70 -.60 64.30 1595 ---- ---- ---- ---- 64.70 -.60 65.30 1600 ---- ---- ---- ---- 65.70 -.60 66.30 1605 ---- ---- ---- ---- 66.70 -.70 67.40 1610 ---- ---- ---- ---- 67.80 -.70 68.50 1615 ---- ---- ---- ---- 68.90 -.60 69.50 1620 ---- ---- ---- ---- 70.00 -.70 70.70 1625 ---- ---- ---- ---- 71.10 -.70 71.80 1630 ---- ---- ---- ---- 72.20 -.70 72.90 1635 ---- ---- ---- ---- 73.40 -.70 74.10 1640 ---- ---- ---- ---- 74.60 -.70 75.30 1645 ---- ---- ---- ---- 75.80 -.70 76.50 1650 ---- ---- ---- ---- 77.10 -.70 77.80 1655 ---- ---- ---- ---- 78.30 -.80 79.10 1660 ---- ---- ---- ---- 79.60 -.80 80.40 1665 ---- ---- ---- ---- 80.90 -.80 81.70 1670 ---- ---- ---- ---- 82.30 -.70 83.00 1675 ---- ---- ---- ---- 83.70 -.70 84.40 1680 ---- ---- ---- ---- 85.10 -.70 85.80 1685 ---- ---- ---- ---- 86.50 -.70 87.20 1690 ---- ---- ---- ---- 88.00 -.70 88.70 1695 ---- ---- ---- ---- 89.50 -.70 90.20 1700 ---- ---- ---- ---- 91.00 -.70 91.70 1705 ---- ---- ---- ---- 92.50 -.70 93.20 1710 ---- ---- ---- ---- 94.10 -.70 94.80 1715 ---- ---- ---- ---- 95.70 -.70 96.40 1720 ---- ---- ---- ---- 97.40 -.60 98.00 1725 ---- ---- ---- ---- 99.00 -.70 99.70 1730 ---- ---- ---- ---- 100.70 -.70 101.40 1735 ---- ---- ---- ---- 102.50 -.60 103.10 1740 ---- ---- ---- ---- 104.20 -.60 104.80 1745 ---- ---- ---- ---- 106.00 -.60 106.60 1750 ---- ---- ---- ---- 107.80 -.60 108.40 1755 ---- ---- ---- ---- 109.70 -.50 110.20 1760 ---- ---- ---- ---- 111.60 -.40 112.00 1765 ---- ---- ---- ---- 113.50 -.40 113.90 1770 ---- ---- ---- ---- 115.40 -.40 115.80 1775 ---- ---- ---- ---- 117.40 -.30 117.70 1780 ---- ---- ---- ---- 119.40 -.30 119.70 1785 ---- ---- ---- ---- 121.40 -.30 121.70 1790 ---- ---- ---- ---- 123.50 -.20 123.70 1795 ---- ---- ---- ---- 125.60 -.10 125.70 1800 ---- ---- ---- ---- 127.70 -.10 127.80 1805 ---- ---- ---- ---- 129.80 -.10 129.90 1810 ---- ---- ---- ---- 132.00 UNCH 132.00 1815 ---- ---- ---- ---- 134.20 UNCH 134.20 1820 ---- ---- ---- ---- 136.50 +.20 136.30 1825 ---- ---- ---- ---- 138.70 +.20 138.50 1830 ---- ---- ---- ---- 141.00 +.20 140.80 1835 ---- ---- ---- ---- 143.30 +.30 143.00 1840 ---- ---- ---- ---- 145.70 +.40 145.30 1845 ---- ---- ---- ---- 148.10 +.50 147.60 1850 ---- ---- ---- ---- 150.50 +.60 149.90 1855 ---- ---- ---- ---- 152.90 +.60 152.30 1860 ---- ---- ---- ---- 155.40 +.70 154.70 1865 ---- ---- ---- ---- 157.90 +.80 157.10 1870 ---- ---- ---- ---- 160.40 +.90 159.50 1875 ---- ---- ---- ---- 162.90 +.90 162.00 1880 ---- ---- ---- ---- 165.50 +1.00 164.50 1885 ---- ---- ---- ---- 168.10 +1.10 167.00 1890 ---- ---- ---- ---- 170.70 +1.20 169.50 1895 ---- ---- ---- ---- 173.30 +1.20 172.10 1900 ---- ---- ---- ---- 176.00 +1.30 174.70 1905 ---- ---- ---- ---- 178.70 +1.40 177.30 1910 ---- ---- ---- ---- 181.40 +1.50 179.90 1915 ---- ---- ---- ---- 184.10 +1.50 182.60 1920 ---- ---- ---- ---- 186.90 +1.70 185.20 1925 ---- ---- ---- ---- 189.70 +1.80 187.90 1930 ---- ---- ---- ---- 192.50 +1.80 190.70 1935 ---- ---- ---- ---- 195.30 +1.90 193.40 1940 ---- ---- ---- ---- 198.10 +1.90 196.20 1945 ---- ---- ---- ---- 201.00 +2.00 199.00 1950 ---- ---- ---- ---- 203.90 +2.10 201.80 1955 ---- ---- ---- ---- 206.80 +2.20 204.60 1960 ---- ---- ---- ---- 209.70 +2.20 207.50 1965 ---- ---- ---- ---- 212.60 +2.20 210.40 1970 ---- ---- ---- ---- 215.60 +2.30 213.30 1975 ---- ---- ---- ---- 218.50 +2.30 216.20 1980 ---- ---- ---- ---- 221.50 +2.40 219.10 1985 ---- ---- ---- ---- 224.50 +2.40 222.10 1990 ---- ---- ---- ---- 227.50 +2.40 225.10 1995 ---- ---- ---- ---- 230.60 +2.50 228.10 2000 ---- ---- ---- ---- 233.60 +2.50 231.10 2005 ---- ---- ---- ---- 236.70 +2.50 234.20 2010 ---- ---- ---- ---- 239.80 +2.60 237.20 2015 ---- ---- ---- ---- 242.90 +2.60 240.30 2020 ---- ---- ---- ---- 246.00 +2.60 243.40 2025 ---- ---- ---- ---- 249.10 +2.60 246.50 2030 ---- ---- ---- ---- 252.30 +2.60 249.70 2035 ---- ---- ---- ---- 255.50 +2.70 252.80 2040 ---- ---- ---- ---- 258.70 +2.70 256.00 2045 ---- ---- ---- ---- 261.90 +2.70 259.20 2050 ---- ---- ---- ---- 265.10 +2.70 262.40 2055 ---- ---- ---- ---- 268.30 +2.60 265.70 2060 ---- ---- ---- ---- 271.60 +2.70 268.90 2065 ---- ---- ---- ---- 274.90 +2.70 272.20 2070 ---- ---- ---- ---- 278.20 +2.70 275.50 2075 ---- ---- ---- ---- 281.50 +2.70 278.80 2080 ---- ---- ---- ---- 284.80 +2.70 282.10 2085 ---- ---- ---- ---- 288.10 +2.70 285.40 2090 ---- ---- ---- ---- 291.50 +2.70 288.80 2095 ---- ---- ---- ---- 294.90 +2.70 292.20 2100 ---- ---- ---- ---- 298.30 +2.70 295.60 2105 ---- ---- ---- ---- 301.70 +2.70 299.00 2110 ---- ---- ---- ---- 305.10 +2.70 302.40 2115 ---- ---- ---- ---- 308.60 +2.80 305.80 2120 ---- ---- ---- ---- 312.00 +2.70 309.30 2125 ---- ---- ---- ---- 315.50 +2.80 312.70 2130 ---- ---- ---- ---- 319.00 +2.80 316.20 2135 ---- ---- ---- ---- 322.50 +2.80 319.70 2140 ---- ---- ---- ---- 326.00 +2.80 323.20 2145 ---- ---- ---- ---- 329.60 +2.90 326.70 2150 ---- ---- ---- ---- 333.10 +2.80 330.30 2155 ---- ---- ---- ---- 336.70 +2.90 333.80 2160 ---- ---- ---- ---- 340.30 +2.90 337.40 2165 ---- ---- ---- ---- 343.90 +2.90 341.00 2170 ---- ---- ---- ---- 347.50 +2.90 344.60 2175 ---- ---- ---- ---- 351.10 +2.90 348.20 2180 ---- ---- ---- ---- 354.80 +3.00 351.80 2185 ---- ---- ---- ---- 358.40 +3.00 355.40 2190 ---- ---- ---- ---- 362.10 +3.00 359.10 2195 ---- ---- ---- ---- 365.80 +3.00 362.80 2200 ---- ---- ---- ---- 369.40 +3.00 366.40 2205 ---- ---- ---- ---- 373.20 +3.10 370.10 2210 ---- ---- ---- ---- 376.90 +3.10 373.80 2215 ---- ---- ---- ---- 380.60 +3.10 377.50 2220 ---- ---- ---- ---- 384.40 +3.10 381.30 2225 ---- ---- ---- ---- 388.10 +3.10 385.00 2230 ---- ---- ---- ---- 391.90 +3.10 388.80 2235 ---- ---- ---- ---- 395.70 +3.20 392.50 2240 ---- ---- ---- ---- 399.50 +3.20 396.30 2245 ---- ---- ---- ---- 403.30 +3.20 400.10 2250 ---- ---- ---- ---- 407.10 +3.20 403.90 2255 ---- ---- ---- ---- 410.90 +3.20 407.70 2260 ---- ---- ---- ---- 414.70 +3.20 411.50 2265 ---- ---- ---- ---- 418.60 +3.30 415.30 2270 ---- ---- ---- ---- 422.50 +3.30 419.20 2275 ---- ---- ---- ---- 426.30 +3.30 423.00 2280 ---- ---- ---- ---- 430.20 +3.30 426.90 2285 ---- ---- ---- ---- 434.10 +3.30 430.80 2290 ---- ---- ---- ---- 438.00 +3.40 434.60 2295 ---- ---- ---- ---- 441.90 +3.40 438.50 2300 ---- ---- ---- ---- 445.80 +3.40 442.40 2305 ---- ---- ---- ---- 449.80 +3.50 446.30 2310 ---- ---- ---- ---- 453.70 +3.40 450.30 2315 ---- ---- ---- ---- 457.70 +3.50 454.20 2320 ---- ---- ---- ---- 461.60 +3.50 458.10 2325 ---- ---- ---- ---- 465.60 +3.50 462.10 2330 ---- ---- ---- ---- 469.60 +3.60 466.00 2335 ---- ---- ---- ---- 473.60 +3.60 470.00 2340 ---- ---- ---- ---- 477.50 +3.50 474.00 2345 ---- ---- ---- ---- 481.60 +3.60 478.00 2350 ---- ---- ---- ---- 485.60 +3.60 482.00 2355 ---- ---- ---- ---- 489.60 +3.60 486.00 2360 ---- ---- ---- ---- 493.60 +3.60 490.00 2365 ---- ---- ---- ---- 497.70 +3.70 494.00 2370 ---- ---- ---- ---- 501.70 +3.70 498.00 2375 ---- ---- ---- ---- 505.80 +3.70 502.10 2380 ---- ---- ---- ---- 509.80 +3.70 506.10 2390 ---- ---- ---- ---- 518.00 +3.80 514.20 2400 ---- ---- ---- ---- 526.20 +3.80 522.40 2410 ---- ---- ---- ---- 534.40 +3.80 530.60 2420 ---- ---- ---- ---- 542.60 +3.80 538.80 2425 ---- ---- ---- ---- 546.80 +3.90 542.90 2430 ---- ---- ---- ---- 550.90 +3.90 547.00 2440 ---- ---- ---- ---- 559.20 +3.90 555.30 2450 ---- ---- ---- ---- 567.50 +3.90 563.60 2460 ---- ---- ---- ---- 575.90 +4.00 571.90 2470 ---- ---- ---- ---- 584.30 +4.00 580.30 2475 ---- ---- ---- ---- 588.50 +4.10 584.40 2480 ---- ---- ---- ---- 592.70 +4.10 588.60 2500 ---- ---- ---- ---- 609.60 +4.10 605.50 2525 ---- ---- ---- ---- 630.90 +4.20 626.70 2550 ---- ---- ---- ---- 652.30 +4.30 648.00 2575 ---- ---- ---- ---- 673.90 +4.30 669.60 2600 ---- ---- ---- ---- 695.60 +4.40 691.20 2625 ---- ---- ---- ---- 717.50 +4.50 713.00 2650 ---- ---- ---- ---- 739.50 +4.60 734.90 2675 ---- ---- ---- ---- 761.60 +4.60 757.00 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 20.40 -.70 21.10 1100 ---- ---- ---- ---- 22.10 -.60 22.70 1125 ---- ---- ---- ---- 23.80 -.70 24.50 1150 ---- ---- ---- ---- 25.60 -.70 26.30 1175 ---- ---- ---- ---- 27.40 -.80 28.20 1200 ---- ---- ---- ---- 29.40 -.80 30.20 1225 ---- ---- ---- ---- 31.50 -.70 32.20 1250 ---- ---- ---- ---- 33.60 -.80 34.40 1270 ---- ---- ---- ---- 35.40 -.80 36.20 1275 ---- ---- ---- ---- 35.90 -.70 36.60 1280 ---- ---- ---- ---- 36.30 -.80 37.10 1290 ---- ---- ---- ---- 37.30 -.80 38.10 1300 ---- ---- ---- ---- 38.20 -.80 39.00 1310 ---- ---- ---- ---- 39.20 -.80 40.00 1320 ---- ---- ---- ---- 40.20 -.80 41.00 1325 ---- ---- ---- ---- 40.70 -.80 41.50 1330 ---- ---- ---- ---- 41.20 -.80 42.00 1340 ---- ---- ---- ---- 42.20 -.80 43.00 1350 ---- ---- ---- ---- 43.20 -.80 44.00 1360 ---- ---- ---- ---- 44.30 -.80 45.10 1370 ---- ---- ---- ---- 45.40 -.80 46.20 1375 ---- ---- ---- ---- 45.90 -.80 46.70 1380 ---- ---- ---- ---- 46.50 -.80 47.30 1385 ---- ---- ---- ---- 47.00 -.80 47.80 1390 ---- ---- ---- ---- 47.60 -.80 48.40 1395 ---- ---- ---- ---- 48.10 -.90 49.00 1400 ---- ---- ---- ---- 48.70 -.80 49.50 1405 ---- ---- ---- ---- 49.30 -.80 50.10 1410 ---- ---- ---- ---- 49.90 -.80 50.70 1415 ---- ---- ---- ---- 50.40 -.90 51.30 1420 ---- ---- ---- ---- 51.00 -.80 51.80 1425 ---- ---- ---- ---- 51.60 -.80 52.40 1430 ---- ---- ---- ---- 52.20 -.80 53.00 1435 ---- ---- ---- ---- 52.80 -.90 53.70 1440 ---- ---- ---- ---- 53.50 -.80 54.30 1445 ---- ---- ---- ---- 54.10 -.80 54.90 1450 ---- ---- ---- ---- 54.70 -.80 55.50 1455 ---- ---- ---- ---- 55.40 -.80 56.20 1460 ---- ---- ---- ---- 56.00 -.80 56.80 1465 ---- ---- ---- ---- 56.70 -.70 57.40 1470 ---- ---- ---- ---- 57.30 -.80 58.10 1475 ---- ---- ---- ---- 58.00 -.80 58.80 1480 ---- ---- ---- ---- 58.70 -.80 59.50 1485 ---- ---- ---- ---- 59.40 -.70 60.10 1490 ---- ---- ---- ---- 60.10 -.70 60.80 1495 ---- ---- ---- ---- 60.80 -.80 61.60 1500 ---- ---- ---- ---- 61.50 -.80 62.30 1505 ---- ---- ---- ---- 62.30 -.70 63.00 1510 ---- ---- ---- ---- 63.00 -.70 63.70 1515 ---- ---- ---- ---- 63.80 -.70 64.50 1520 ---- ---- ---- ---- 64.60 -.70 65.30 1525 ---- ---- ---- ---- 65.40 -.70 66.10 1530 ---- ---- ---- ---- 66.20 -.60 66.80 1535 ---- ---- ---- ---- 67.00 -.60 67.60 1540 ---- ---- ---- ---- 67.90 -.60 68.50 1545 ---- ---- ---- ---- 68.70 -.60 69.30 1550 ---- ---- ---- ---- 69.60 -.60 70.20 1555 ---- ---- ---- ---- 70.50 -.50 71.00 1560 ---- ---- ---- ---- 71.40 -.50 71.90 1565 ---- ---- ---- ---- 72.30 -.50 72.80 1570 ---- ---- ---- ---- 73.20 -.50 73.70 1575 ---- ---- ---- ---- 74.10 -.50 74.60 1580 ---- ---- ---- ---- 75.10 -.50 75.60 1585 ---- ---- ---- ---- 76.10 -.40 76.50 1590 ---- ---- ---- ---- 77.10 -.40 77.50 1595 ---- ---- ---- ---- 78.10 -.40 78.50 1600 ---- ---- ---- ---- 79.10 -.40 79.50 1605 ---- ---- ---- ---- 80.20 -.30 80.50 1610 ---- ---- ---- ---- 81.30 -.30 81.60 1615 ---- ---- ---- ---- 82.40 -.30 82.70 1620 ---- ---- ---- ---- 83.50 -.20 83.70 1625 ---- ---- ---- ---- 84.60 -.30 84.90 1630 ---- ---- ---- ---- 85.80 -.20 86.00 1635 ---- ---- ---- ---- 86.90 -.20 87.10 1640 ---- ---- ---- ---- 88.10 -.20 88.30 1645 ---- ---- ---- ---- 89.30 -.20 89.50 1650 ---- ---- ---- ---- 90.60 -.10 90.70 1655 ---- ---- ---- ---- 91.80 -.20 92.00 1660 ---- ---- ---- ---- 93.10 -.20 93.30 1665 ---- ---- ---- ---- 94.40 -.10 94.50 1670 ---- ---- ---- ---- 95.80 -.10 95.90 1675 ---- ---- ---- ---- 97.10 -.10 97.20 1680 ---- ---- ---- ---- 98.50 -.10 98.60 1685 ---- ---- ---- ---- 99.90 -.10 100.00 1690 ---- ---- ---- ---- 101.40 UNCH 101.40 1695 ---- ---- ---- ---- 102.80 UNCH 102.80 1700 ---- ---- ---- ---- 104.30 UNCH 104.30 1705 ---- ---- ---- ---- 105.80 UNCH 105.80 1710 ---- ---- ---- ---- 107.40 UNCH 107.40 1715 ---- ---- ---- ---- 108.90 UNCH 108.90 1720 ---- ---- ---- ---- 110.50 UNCH 110.50 1725 ---- ---- ---- ---- 112.10 UNCH 112.10 1730 ---- ---- ---- ---- 113.80 UNCH 113.80 1735 ---- ---- ---- ---- 115.50 UNCH 115.50 1740 ---- ---- ---- ---- 117.20 UNCH 117.20 1745 ---- ---- ---- ---- 118.90 UNCH 118.90 1750 ---- ---- ---- ---- 120.70 UNCH 120.70 1755 ---- ---- ---- ---- 122.40 -.10 122.50 1760 ---- ---- ---- ---- 124.30 UNCH 124.30 1765 ---- ---- ---- ---- 126.10 UNCH 126.10 1770 ---- ---- ---- ---- 128.00 UNCH 128.00 1775 ---- ---- ---- ---- 129.90 UNCH 129.90 1780 ---- ---- ---- ---- 131.80 UNCH 131.80 1785 ---- ---- ---- ---- 133.70 -.10 133.80 1790 ---- ---- ---- ---- 135.70 UNCH 135.70 1795 ---- ---- ---- ---- 137.70 UNCH 137.70 1800 ---- ---- ---- ---- 139.80 UNCH 139.80 1805 ---- ---- ---- ---- 141.80 UNCH 141.80 1810 ---- ---- ---- ---- 143.90 UNCH 143.90 1815 ---- ---- ---- ---- 146.10 +.10 146.00 1820 ---- ---- ---- ---- 148.20 +.10 148.10 1825 ---- ---- ---- ---- 150.40 +.10 150.30 1830 ---- ---- ---- ---- 152.60 +.10 152.50 1835 ---- ---- ---- ---- 154.80 +.10 154.70 1840 ---- ---- ---- ---- 157.10 +.20 156.90 1845 ---- ---- ---- ---- 159.40 +.20 159.20 1850 ---- ---- ---- ---- 161.70 +.30 161.40 1855 ---- ---- ---- ---- 164.00 +.30 163.70 1860 ---- ---- ---- ---- 166.40 +.40 166.00 1865 ---- ---- ---- ---- 168.80 +.40 168.40 1870 ---- ---- ---- ---- 171.20 +.50 170.70 1875 ---- ---- ---- ---- 173.70 +.60 173.10 1880 ---- ---- ---- ---- 176.10 +.60 175.50 1885 ---- ---- ---- ---- 178.60 +.60 178.00 1890 ---- ---- ---- ---- 181.20 +.80 180.40 1895 ---- ---- ---- ---- 183.70 +.80 182.90 1900 ---- ---- ---- ---- 186.30 +.90 185.40 1905 ---- ---- ---- ---- 188.90 +1.00 187.90 1910 ---- ---- ---- ---- 191.50 +1.10 190.40 1915 ---- ---- ---- ---- 194.20 +1.20 193.00 1920 ---- ---- ---- ---- 196.90 +1.30 195.60 1925 ---- ---- ---- ---- 199.60 +1.40 198.20 1930 ---- ---- ---- ---- 202.30 +1.50 200.80 1935 ---- ---- ---- ---- 205.00 +1.50 203.50 1940 ---- ---- ---- ---- 207.80 +1.60 206.20 1945 ---- ---- ---- ---- 210.60 +1.70 208.90 1950 ---- ---- ---- ---- 213.40 +1.80 211.60 1955 ---- ---- ---- ---- 216.20 +1.90 214.30 1960 ---- ---- ---- ---- 219.10 +2.00 217.10 1965 ---- ---- ---- ---- 222.00 +2.10 219.90 1970 ---- ---- ---- ---- 224.90 +2.20 222.70 1975 ---- ---- ---- ---- 227.80 +2.20 225.60 1980 ---- ---- ---- ---- 230.70 +2.30 228.40 1985 ---- ---- ---- ---- 233.70 +2.40 231.30 1990 ---- ---- ---- ---- 236.60 +2.40 234.20 1995 ---- ---- ---- ---- 239.60 +2.50 237.10 2000 ---- ---- ---- ---- 242.70 +2.60 240.10 2005 ---- ---- ---- ---- 245.70 +2.60 243.10 2010 ---- ---- ---- ---- 248.70 +2.60 246.10 2015 ---- ---- ---- ---- 251.80 +2.70 249.10 2020 ---- ---- ---- ---- 254.90 +2.70 252.20 2025 ---- ---- ---- ---- 258.00 +2.80 255.20 2030 ---- ---- ---- ---- 261.10 +2.80 258.30 2035 ---- ---- ---- ---- 264.30 +2.90 261.40 2040 ---- ---- ---- ---- 267.40 +2.80 264.60 2045 ---- ---- ---- ---- 270.60 +2.90 267.70 2050 ---- ---- ---- ---- 273.80 +2.90 270.90 2055 ---- ---- ---- ---- 277.00 +2.90 274.10 2060 ---- ---- ---- ---- 280.20 +2.90 277.30 2065 ---- ---- ---- ---- 283.50 +3.00 280.50 2070 ---- ---- ---- ---- 286.80 +3.00 283.80 2075 ---- ---- ---- ---- 290.00 +2.90 287.10 2080 ---- ---- ---- ---- 293.30 +3.00 290.30 2085 ---- ---- ---- ---- 296.70 +3.00 293.70 2090 ---- ---- ---- ---- 300.00 +3.00 297.00 2095 ---- ---- ---- ---- 303.30 +3.00 300.30 2100 ---- ---- ---- ---- 306.70 +3.00 303.70 2105 ---- ---- ---- ---- 310.10 +3.00 307.10 2110 ---- ---- ---- ---- 313.50 +3.00 310.50 2115 ---- ---- ---- ---- 316.90 +3.00 313.90 2120 ---- ---- ---- ---- 320.40 +3.10 317.30 2125 ---- ---- ---- ---- 323.80 +3.00 320.80 2130 ---- ---- ---- ---- 327.30 +3.00 324.30 2135 ---- ---- ---- ---- 330.80 +3.10 327.70 2140 ---- ---- ---- ---- 334.20 +3.00 331.20 2145 ---- ---- ---- ---- 337.80 +3.00 334.80 2150 ---- ---- ---- ---- 341.30 +3.00 338.30 2155 ---- ---- ---- ---- 344.80 +3.00 341.80 2160 ---- ---- ---- ---- 348.40 +3.00 345.40 2165 ---- ---- ---- ---- 352.00 +3.00 349.00 2170 ---- ---- ---- ---- 355.60 +3.00 352.60 2175 ---- ---- ---- ---- 359.20 +3.00 356.20 2180 ---- ---- ---- ---- 362.80 +3.00 359.80 2185 ---- ---- ---- ---- 366.40 +3.00 363.40 2190 ---- ---- ---- ---- 370.10 +3.00 367.10 2195 ---- ---- ---- ---- 373.70 +3.00 370.70 2200 ---- ---- ---- ---- 377.40 +3.00 374.40 2205 ---- ---- ---- ---- 381.10 +3.00 378.10 2210 ---- ---- ---- ---- 384.80 +3.00 381.80 2215 ---- ---- ---- ---- 388.50 +3.00 385.50 2220 ---- ---- ---- ---- 392.30 +3.10 389.20 2225 ---- ---- ---- ---- 396.00 +3.00 393.00 2230 ---- ---- ---- ---- 399.80 +3.10 396.70 2235 ---- ---- ---- ---- 403.50 +3.00 400.50 2240 ---- ---- ---- ---- 407.30 +3.00 404.30 2245 ---- ---- ---- ---- 411.10 +3.00 408.10 2250 ---- ---- ---- ---- 414.90 +3.00 411.90 2255 ---- ---- ---- ---- 418.80 +3.10 415.70 2260 ---- ---- ---- ---- 422.60 +3.10 419.50 2265 ---- ---- ---- ---- 426.40 +3.00 423.40 2270 ---- ---- ---- ---- 430.30 +3.10 427.20 2275 ---- ---- ---- ---- 434.20 +3.10 431.10 2280 ---- ---- ---- ---- 438.10 +3.20 434.90 2285 ---- ---- ---- ---- 442.00 +3.20 438.80 2290 ---- ---- ---- ---- 445.90 +3.20 442.70 2295 ---- ---- ---- ---- 449.80 +3.20 446.60 2300 ---- ---- ---- ---- 453.70 +3.10 450.60 2305 ---- ---- ---- ---- 457.70 +3.20 454.50 2310 ---- ---- ---- ---- 461.60 +3.20 458.40 2315 ---- ---- ---- ---- 465.60 +3.20 462.40 2320 ---- ---- ---- ---- 469.60 +3.30 466.30 2325 ---- ---- ---- ---- 473.50 +3.20 470.30 2330 ---- ---- ---- ---- 477.50 +3.20 474.30 2335 ---- ---- ---- ---- 481.50 +3.20 478.30 2340 ---- ---- ---- ---- 485.60 +3.30 482.30 2345 ---- ---- ---- ---- 489.60 +3.30 486.30 2350 ---- ---- ---- ---- 493.60 +3.30 490.30 2355 ---- ---- ---- ---- 497.70 +3.30 494.40 2360 ---- ---- ---- ---- 501.70 +3.30 498.40 2365 ---- ---- ---- ---- 505.80 +3.30 502.50 2370 ---- ---- ---- ---- 509.90 +3.40 506.50 2375 ---- ---- ---- ---- 514.00 +3.40 510.60 2380 ---- ---- ---- ---- 518.10 +3.40 514.70 2385 ---- ---- ---- ---- 522.20 +3.40 518.80 2390 ---- ---- ---- ---- 526.30 +3.40 522.90 2400 ---- ---- ---- ---- 534.50 +3.40 531.10 2410 ---- ---- ---- ---- 542.80 +3.50 539.30 2420 ---- ---- ---- ---- 551.20 +3.60 547.60 2425 ---- ---- ---- ---- 555.30 +3.50 551.80 2430 ---- ---- ---- ---- 559.50 +3.60 555.90 2440 ---- ---- ---- ---- 567.90 +3.60 564.30 2450 ---- ---- ---- ---- 576.30 +3.60 572.70 2460 ---- ---- ---- ---- 584.80 +3.70 581.10 2470 ---- ---- ---- ---- 593.30 +3.80 589.50 2475 ---- ---- ---- ---- 597.50 +3.70 593.80 2480 ---- ---- ---- ---- 601.80 +3.80 598.00 2500 ---- ---- ---- ---- 618.90 +3.80 615.10 2525 ---- ---- ---- ---- 640.40 +3.90 636.50 2550 ---- ---- ---- ---- 662.10 +4.00 658.10 2575 ---- ---- ---- ---- 684.00 +4.20 679.80 2600 ---- ---- ---- ---- 705.90 +4.20 701.70 2625 ---- ---- ---- ---- 728.00 +4.30 723.70 2650 ---- ---- ---- ---- 750.30 +4.50 745.80 2675 ---- ---- ---- ---- 772.60 +4.50 768.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 52.50 +1.60 50.90 1350 ---- ---- ---- ---- 56.30 +1.60 54.70 1375 ---- ---- ---- ---- 60.20 +1.50 58.70 1400 ---- ---- ---- ---- 64.40 +1.50 62.90 1425 ---- ---- ---- ---- 68.70 +1.40 67.30 1450 ---- ---- ---- ---- 73.30 +1.50 71.80 1475 ---- ---- ---- ---- 78.00 +1.40 76.60 1500 ---- ---- ---- ---- 82.90 +1.20 81.70 1520 ---- ---- ---- ---- 87.00 +1.20 85.80 1525 ---- ---- ---- ---- 88.10 +1.20 86.90 1530 ---- ---- ---- ---- 89.10 +1.10 88.00 1540 ---- ---- ---- ---- 91.20 +1.10 90.10 1550 ---- ---- ---- ---- 93.40 +1.10 92.30 1560 ---- ---- ---- ---- 95.60 +1.00 94.60 1570 ---- ---- ---- ---- 97.80 +1.00 96.80 1575 ---- ---- ---- ---- 99.00 +1.00 98.00 1580 ---- ---- ---- ---- 100.10 +.90 99.20 1590 ---- ---- ---- ---- 102.40 +.90 101.50 1600 ---- ---- ---- ---- 104.80 +.90 103.90 1610 ---- ---- ---- ---- 107.10 +.80 106.30 1615 ---- ---- ---- ---- 108.30 +.70 107.60 1620 ---- ---- ---- ---- 109.60 +.80 108.80 1625 ---- ---- ---- ---- 110.80 +.70 110.10 1630 ---- ---- ---- ---- 112.00 +.70 111.30 1635 ---- ---- ---- ---- 113.30 +.70 112.60 1640 ---- ---- ---- ---- 114.50 +.60 113.90 1645 ---- ---- ---- ---- 115.80 +.70 115.10 1650 ---- ---- ---- ---- 117.00 +.60 116.40 1655 ---- ---- ---- ---- 118.30 +.60 117.70 1660 ---- ---- ---- ---- 119.60 +.50 119.10 1665 ---- ---- ---- ---- 120.90 +.50 120.40 1670 ---- ---- ---- ---- 122.20 +.50 121.70 1675 ---- ---- ---- ---- 123.50 +.40 123.10 1680 ---- ---- ---- ---- 124.90 +.50 124.40 1685 ---- ---- ---- ---- 126.20 +.40 125.80 1690 ---- ---- ---- ---- 127.50 +.30 127.20 1695 ---- ---- ---- ---- 128.90 +.40 128.50 1700 ---- ---- ---- ---- 130.30 +.40 129.90 1705 ---- ---- ---- ---- 131.70 +.30 131.40 1710 ---- ---- ---- ---- 133.00 +.20 132.80 1715 ---- ---- ---- ---- 134.40 +.20 134.20 1720 ---- ---- ---- ---- 135.80 +.20 135.60 1725 ---- ---- ---- ---- 137.30 +.20 137.10 1730 ---- ---- ---- ---- 138.70 +.10 138.60 1735 ---- ---- ---- ---- 140.10 +.10 140.00 1740 ---- ---- ---- ---- 141.60 +.10 141.50 1745 ---- ---- ---- ---- 143.10 +.10 143.00 1750 ---- ---- ---- ---- 144.60 +.10 144.50 1755 ---- ---- ---- ---- 146.10 UNCH 146.10 1760 ---- ---- ---- ---- 147.60 UNCH 147.60 1765 ---- ---- ---- ---- 149.20 UNCH 149.20 1770 ---- ---- ---- ---- 150.70 -.10 150.80 1775 ---- ---- ---- ---- 152.30 -.10 152.40 1780 ---- ---- ---- ---- 153.90 -.10 154.00 1785 ---- ---- ---- ---- 155.50 -.20 155.70 1790 ---- ---- ---- ---- 157.20 -.10 157.30 1795 ---- ---- ---- ---- 158.90 -.10 159.00 1800 ---- ---- ---- ---- 160.60 -.10 160.70 1805 ---- ---- ---- ---- 162.30 -.20 162.50 1810 ---- ---- ---- ---- 164.10 -.10 164.20 1815 ---- ---- ---- ---- 165.90 -.10 166.00 1820 ---- ---- ---- ---- 167.70 -.10 167.80 1825 ---- ---- ---- ---- 169.50 -.10 169.60 1830 ---- ---- ---- ---- 171.40 -.10 171.50 1835 ---- ---- ---- ---- 173.30 -.10 173.40 1840 ---- ---- ---- ---- 175.30 UNCH 175.30 1845 ---- ---- ---- ---- 177.20 -.10 177.30 1850 ---- ---- ---- ---- 179.30 UNCH 179.30 1855 ---- ---- ---- ---- 181.30 UNCH 181.30 1860 ---- ---- ---- ---- 183.40 +.10 183.30 1865 ---- ---- ---- ---- 185.50 +.10 185.40 1870 ---- ---- ---- ---- 187.70 +.20 187.50 1875 ---- ---- ---- ---- 189.90 +.20 189.70 1880 ---- ---- ---- ---- 192.20 +.30 191.90 1885 ---- ---- ---- ---- 194.50 +.40 194.10 1890 ---- ---- ---- ---- 196.80 +.40 196.40 1895 ---- ---- ---- ---- 199.20 +.50 198.70 1900 ---- ---- ---- ---- 201.60 +.60 201.00 1905 ---- ---- ---- ---- 204.10 +.80 203.30 1910 ---- ---- ---- ---- 206.60 +.90 205.70 1915 ---- ---- ---- ---- 209.10 +.90 208.20 1920 ---- ---- ---- ---- 211.70 +1.10 210.60 1925 ---- ---- ---- ---- 214.30 +1.20 213.10 1930 ---- ---- ---- ---- 216.90 +1.20 215.70 1935 ---- ---- ---- ---- 219.60 +1.40 218.20 1940 ---- ---- ---- ---- 222.30 +1.50 220.80 1945 ---- ---- ---- ---- 225.00 +1.60 223.40 1950 ---- ---- ---- ---- 227.80 +1.70 226.10 1955 ---- ---- ---- ---- 230.60 +1.80 228.80 1960 ---- ---- ---- ---- 233.40 +1.90 231.50 1965 ---- ---- ---- ---- 236.20 +2.00 234.20 1970 ---- ---- ---- ---- 239.10 +2.10 237.00 1975 ---- ---- ---- ---- 242.00 +2.20 239.80 1980 ---- ---- ---- ---- 244.90 +2.30 242.60 1985 ---- ---- ---- ---- 247.80 +2.30 245.50 1990 ---- ---- ---- ---- 250.70 +2.40 248.30 1995 ---- ---- ---- ---- 253.70 +2.50 251.20 2000 ---- ---- ---- ---- 256.70 +2.60 254.10 2005 ---- ---- ---- ---- 259.70 +2.60 257.10 2010 ---- ---- ---- ---- 262.70 +2.60 260.10 2015 ---- ---- ---- ---- 265.80 +2.70 263.10 2020 ---- ---- ---- ---- 268.80 +2.70 266.10 2025 ---- ---- ---- ---- 271.90 +2.80 269.10 2030 ---- ---- ---- ---- 275.00 +2.80 272.20 2035 ---- ---- ---- ---- 278.10 +2.80 275.30 2040 ---- ---- ---- ---- 281.20 +2.80 278.40 2045 ---- ---- ---- ---- 284.40 +2.90 281.50 2050 ---- ---- ---- ---- 287.50 +2.90 284.60 2055 ---- ---- ---- ---- 290.70 +2.90 287.80 2060 ---- ---- ---- ---- 293.90 +2.90 291.00 2065 ---- ---- ---- ---- 297.10 +2.90 294.20 2070 ---- ---- ---- ---- 300.40 +2.90 297.50 2075 ---- ---- ---- ---- 303.60 +2.90 300.70 2080 ---- ---- ---- ---- 306.90 +2.90 304.00 2085 ---- ---- ---- ---- 310.20 +2.90 307.30 2090 ---- ---- ---- ---- 313.50 +2.90 310.60 2095 ---- ---- ---- ---- 316.90 +2.90 314.00 2100 ---- ---- ---- ---- 320.20 +2.90 317.30 2105 ---- ---- ---- ---- 323.60 +2.90 320.70 2110 ---- ---- ---- ---- 327.00 +2.90 324.10 2115 ---- ---- ---- ---- 330.40 +2.90 327.50 2120 ---- ---- ---- ---- 333.90 +3.00 330.90 2125 ---- ---- ---- ---- 337.30 +2.90 334.40 2130 ---- ---- ---- ---- 340.80 +2.90 337.90 2135 ---- ---- ---- ---- 344.30 +3.00 341.30 2140 ---- ---- ---- ---- 347.80 +3.00 344.80 2145 ---- ---- ---- ---- 351.30 +2.90 348.40 2150 ---- ---- ---- ---- 354.90 +3.00 351.90 2155 ---- ---- ---- ---- 358.40 +2.90 355.50 2160 ---- ---- ---- ---- 362.00 +3.00 359.00 2165 ---- ---- ---- ---- 365.60 +3.00 362.60 2170 ---- ---- ---- ---- 369.20 +3.00 366.20 2175 ---- ---- ---- ---- 372.90 +3.00 369.90 2180 ---- ---- ---- ---- 376.50 +3.00 373.50 2185 ---- ---- ---- ---- 380.20 +3.10 377.10 2190 ---- ---- ---- ---- 383.90 +3.10 380.80 2195 ---- ---- ---- ---- 387.50 +3.00 384.50 2200 ---- ---- ---- ---- 391.30 +3.10 388.20 2205 ---- ---- ---- ---- 395.00 +3.10 391.90 2210 ---- ---- ---- ---- 398.70 +3.10 395.60 2215 ---- ---- ---- ---- 402.50 +3.10 399.40 2220 ---- ---- ---- ---- 406.30 +3.20 403.10 2225 ---- ---- ---- ---- 410.00 +3.10 406.90 2230 ---- ---- ---- ---- 413.80 +3.10 410.70 2235 ---- ---- ---- ---- 417.70 +3.20 414.50 2240 ---- ---- ---- ---- 421.50 +3.20 418.30 2245 ---- ---- ---- ---- 425.30 +3.20 422.10 2250 ---- ---- ---- ---- 429.20 +3.30 425.90 2255 ---- ---- ---- ---- 433.00 +3.20 429.80 2260 ---- ---- ---- ---- 436.90 +3.30 433.60 2265 ---- ---- ---- ---- 440.80 +3.30 437.50 2270 ---- ---- ---- ---- 444.70 +3.30 441.40 2275 ---- ---- ---- ---- 448.60 +3.30 445.30 2280 ---- ---- ---- ---- 452.60 +3.40 449.20 2285 ---- ---- ---- ---- 456.50 +3.40 453.10 2290 ---- ---- ---- ---- 460.40 +3.40 457.00 2295 ---- ---- ---- ---- 464.40 +3.50 460.90 2300 ---- ---- ---- ---- 468.40 +3.50 464.90 2305 ---- ---- ---- ---- 472.30 +3.50 468.80 2310 ---- ---- ---- ---- 476.30 +3.50 472.80 2315 ---- ---- ---- ---- 480.30 +3.50 476.80 2320 ---- ---- ---- ---- 484.30 +3.50 480.80 2325 ---- ---- ---- ---- 488.30 +3.60 484.70 2330 ---- ---- ---- ---- 492.40 +3.70 488.70 2335 ---- ---- ---- ---- 496.40 +3.60 492.80 2340 ---- ---- ---- ---- 500.40 +3.60 496.80 2345 ---- ---- ---- ---- 504.50 +3.70 500.80 2350 ---- ---- ---- ---- 508.50 +3.70 504.80 2355 ---- ---- ---- ---- 512.60 +3.70 508.90 2360 ---- ---- ---- ---- 516.70 +3.80 512.90 2365 ---- ---- ---- ---- 520.80 +3.80 517.00 2370 ---- ---- ---- ---- 524.90 +3.90 521.00 2375 ---- ---- ---- ---- 529.00 +3.90 525.10 2380 ---- ---- ---- ---- 533.10 +3.90 529.20 2385 ---- ---- ---- ---- 537.20 +3.90 533.30 2390 ---- ---- ---- ---- 541.30 +3.90 537.40 2395 ---- ---- ---- ---- 545.40 +3.90 541.50 2400 ---- ---- ---- ---- 549.50 +3.90 545.60 2410 ---- ---- ---- ---- 557.80 +4.00 553.80 2420 ---- ---- ---- ---- 566.10 +4.00 562.10 2425 ---- ---- ---- ---- 570.30 +4.00 566.30 2430 ---- ---- ---- ---- 574.50 +4.10 570.40 2440 ---- ---- ---- ---- 582.90 +4.20 578.70 2450 ---- ---- ---- ---- 591.30 +4.20 587.10 2460 ---- ---- ---- ---- 599.70 +4.20 595.50 2470 ---- ---- ---- ---- 608.10 +4.20 603.90 2475 ---- ---- ---- ---- 612.40 +4.30 608.10 2480 ---- ---- ---- ---- 616.60 +4.30 612.30 2490 ---- ---- ---- ---- 625.10 +4.30 620.80 2500 ---- ---- ---- ---- 633.60 +4.30 629.30 2525 ---- ---- ---- ---- 655.10 +4.50 650.60 2550 ---- ---- ---- ---- 676.60 +4.60 672.00 2575 ---- ---- ---- ---- 698.30 +4.70 693.60 2600 ---- ---- ---- ---- 720.10 +4.80 715.30 2625 ---- ---- ---- ---- 742.10 +4.90 737.20 2650 ---- ---- ---- ---- 764.10 +4.90 759.20 2675 ---- ---- ---- ---- 786.30 +5.00 781.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 57.70 -1.00 58.70 1375 ---- ---- ---- ---- 61.30 -1.00 62.30 1400 ---- ---- ---- ---- 65.20 -.90 66.10 1425 ---- ---- ---- ---- 69.20 -.90 70.10 1450 ---- ---- ---- ---- 73.30 -.90 74.20 1475 ---- ---- ---- ---- 77.60 -.90 78.50 1500 ---- ---- ---- ---- 82.10 -.80 82.90 1525 ---- ---- ---- ---- 86.80 -.70 87.50 1530 ---- ---- ---- ---- 87.80 -.70 88.50 1540 ---- ---- ---- ---- 89.70 -.70 90.40 1550 ---- ---- ---- ---- 91.70 -.60 92.30 1560 ---- ---- ---- ---- 93.70 -.60 94.30 1570 ---- ---- ---- ---- 95.70 -.60 96.30 1575 ---- ---- ---- ---- 96.70 -.60 97.30 1580 ---- ---- ---- ---- 97.80 -.50 98.30 1590 ---- ---- ---- ---- 99.90 -.50 100.40 1600 ---- ---- ---- ---- 102.10 -.50 102.60 1610 ---- ---- ---- ---- 104.30 -.50 104.80 1620 ---- ---- ---- ---- 106.60 -.40 107.00 1625 ---- ---- ---- ---- 107.80 -.40 108.20 1630 ---- ---- ---- ---- 108.90 -.40 109.30 1635 ---- ---- ---- ---- 110.10 -.40 110.50 1640 ---- ---- ---- ---- 111.30 -.40 111.70 1645 ---- ---- ---- ---- 112.60 -.30 112.90 1650 ---- ---- ---- ---- 113.80 -.40 114.20 1655 ---- ---- ---- ---- 115.10 -.30 115.40 1660 ---- ---- ---- ---- 116.40 -.30 116.70 1665 ---- ---- ---- ---- 117.70 -.30 118.00 1670 ---- ---- ---- ---- 119.00 -.30 119.30 1675 ---- ---- ---- ---- 120.30 -.30 120.60 1680 ---- ---- ---- ---- 121.70 -.30 122.00 1685 ---- ---- ---- ---- 123.10 -.20 123.30 1690 ---- ---- ---- ---- 124.50 -.20 124.70 1695 ---- ---- ---- ---- 125.90 -.30 126.20 1700 ---- ---- ---- ---- 127.40 -.20 127.60 1705 ---- ---- ---- ---- 128.90 -.20 129.10 1710 ---- ---- ---- ---- 130.40 -.10 130.50 1715 ---- ---- ---- ---- 131.90 -.20 132.10 1720 ---- ---- ---- ---- 133.40 -.20 133.60 1725 ---- ---- ---- ---- 135.00 -.20 135.20 1730 ---- ---- ---- ---- 136.60 -.20 136.80 1735 ---- ---- ---- ---- 138.30 -.10 138.40 1740 ---- ---- ---- ---- 139.90 -.20 140.10 1745 ---- ---- ---- ---- 141.60 -.10 141.70 1750 ---- ---- ---- ---- 143.30 -.20 143.50 1755 ---- ---- ---- ---- 145.10 -.10 145.20 1760 ---- ---- ---- ---- 146.90 -.10 147.00 1765 ---- ---- ---- ---- 148.70 UNCH 148.70 1770 ---- ---- ---- ---- 150.50 -.10 150.60 1775 ---- ---- ---- ---- 152.40 UNCH 152.40 1780 ---- ---- ---- ---- 154.20 -.10 154.30 1785 ---- ---- ---- ---- 156.20 UNCH 156.20 1790 ---- ---- ---- ---- 158.10 UNCH 158.10 1795 ---- ---- ---- ---- 160.10 UNCH 160.10 1800 ---- ---- ---- ---- 162.10 UNCH 162.10 1805 ---- ---- ---- ---- 164.10 UNCH 164.10 1810 ---- ---- ---- ---- 166.20 +.10 166.10 1815 ---- ---- ---- ---- 168.20 UNCH 168.20 1820 ---- ---- ---- ---- 170.30 UNCH 170.30 1825 ---- ---- ---- ---- 172.50 +.10 172.40 1830 ---- ---- ---- ---- 174.60 +.10 174.50 1835 ---- ---- ---- ---- 176.80 +.10 176.70 1840 ---- ---- ---- ---- 179.00 +.10 178.90 1845 ---- ---- ---- ---- 181.30 +.20 181.10 1850 ---- ---- ---- ---- 183.60 +.30 183.30 1855 ---- ---- ---- ---- 185.90 +.30 185.60 1860 ---- ---- ---- ---- 188.20 +.30 187.90 1865 ---- ---- ---- ---- 190.50 +.30 190.20 1870 ---- ---- ---- ---- 192.90 +.40 192.50 1875 ---- ---- ---- ---- 195.30 +.50 194.80 1880 ---- ---- ---- ---- 197.70 +.50 197.20 1885 ---- ---- ---- ---- 200.20 +.60 199.60 1890 ---- ---- ---- ---- 202.70 +.70 202.00 1895 ---- ---- ---- ---- 205.20 +.70 204.50 1900 ---- ---- ---- ---- 207.70 +.80 206.90 1905 ---- ---- ---- ---- 210.20 +.80 209.40 1910 ---- ---- ---- ---- 212.80 +.90 211.90 1915 ---- ---- ---- ---- 215.40 +1.00 214.40 1920 ---- ---- ---- ---- 218.00 +1.10 216.90 1925 ---- ---- ---- ---- 220.70 +1.20 219.50 1930 ---- ---- ---- ---- 223.30 +1.20 222.10 1935 ---- ---- ---- ---- 226.00 +1.30 224.70 1940 ---- ---- ---- ---- 228.80 +1.50 227.30 1945 ---- ---- ---- ---- 231.50 +1.50 230.00 1950 ---- ---- ---- ---- 234.30 +1.60 232.70 1955 ---- ---- ---- ---- 237.00 +1.60 235.40 1960 ---- ---- ---- ---- 239.80 +1.70 238.10 1965 ---- ---- ---- ---- 242.70 +1.90 240.80 1970 ---- ---- ---- ---- 245.50 +1.90 243.60 1975 ---- ---- ---- ---- 248.40 +2.10 246.30 1980 ---- ---- ---- ---- 251.30 +2.10 249.20 1985 ---- ---- ---- ---- 254.20 +2.20 252.00 1990 ---- ---- ---- ---- 257.10 +2.30 254.80 1995 ---- ---- ---- ---- 260.00 +2.30 257.70 2000 ---- ---- ---- ---- 263.00 +2.40 260.60 2005 ---- ---- ---- ---- 266.00 +2.50 263.50 2010 ---- ---- ---- ---- 269.00 +2.50 266.50 2015 ---- ---- ---- ---- 272.00 +2.60 269.40 2020 ---- ---- ---- ---- 275.10 +2.70 272.40 2025 ---- ---- ---- ---- 278.10 +2.70 275.40 2030 ---- ---- ---- ---- 281.20 +2.80 278.40 2035 ---- ---- ---- ---- 284.30 +2.80 281.50 2040 ---- ---- ---- ---- 287.40 +2.80 284.60 2045 ---- ---- ---- ---- 290.50 +2.80 287.70 2050 ---- ---- ---- ---- 293.70 +2.90 290.80 2055 ---- ---- ---- ---- 296.80 +2.90 293.90 2060 ---- ---- ---- ---- 300.00 +2.90 297.10 2065 ---- ---- ---- ---- 303.20 +2.90 300.30 2070 ---- ---- ---- ---- 306.40 +2.90 303.50 2075 ---- ---- ---- ---- 309.60 +2.90 306.70 2080 ---- ---- ---- ---- 312.90 +3.00 309.90 2085 ---- ---- ---- ---- 316.10 +2.90 313.20 2090 ---- ---- ---- ---- 319.40 +3.00 316.40 2095 ---- ---- ---- ---- 322.70 +3.00 319.70 2100 ---- ---- ---- ---- 326.00 +3.00 323.00 2105 ---- ---- ---- ---- 329.40 +3.00 326.40 2110 ---- ---- ---- ---- 332.70 +3.00 329.70 2115 ---- ---- ---- ---- 336.10 +3.00 333.10 2120 ---- ---- ---- ---- 339.40 +3.00 336.40 2125 ---- ---- ---- ---- 342.80 +3.00 339.80 2130 ---- ---- ---- ---- 346.30 +3.10 343.20 2135 ---- ---- ---- ---- 349.70 +3.00 346.70 2140 ---- ---- ---- ---- 353.10 +3.00 350.10 2145 ---- ---- ---- ---- 356.60 +3.10 353.50 2150 ---- ---- ---- ---- 360.10 +3.10 357.00 2155 ---- ---- ---- ---- 363.60 +3.10 360.50 2160 ---- ---- ---- ---- 367.10 +3.10 364.00 2165 ---- ---- ---- ---- 370.60 +3.10 367.50 2170 ---- ---- ---- ---- 374.10 +3.10 371.00 2175 ---- ---- ---- ---- 377.70 +3.10 374.60 2180 ---- ---- ---- ---- 381.20 +3.10 378.10 2185 ---- ---- ---- ---- 384.80 +3.10 381.70 2190 ---- ---- ---- ---- 388.40 +3.10 385.30 2195 ---- ---- ---- ---- 392.00 +3.10 388.90 2200 ---- ---- ---- ---- 395.60 +3.10 392.50 2205 ---- ---- ---- ---- 399.30 +3.20 396.10 2210 ---- ---- ---- ---- 402.90 +3.20 399.70 2215 ---- ---- ---- ---- 406.60 +3.20 403.40 2220 ---- ---- ---- ---- 410.20 +3.20 407.00 2225 ---- ---- ---- ---- 413.90 +3.20 410.70 2230 ---- ---- ---- ---- 417.60 +3.20 414.40 2235 ---- ---- ---- ---- 421.30 +3.30 418.00 2240 ---- ---- ---- ---- 425.10 +3.30 421.80 2245 ---- ---- ---- ---- 428.80 +3.30 425.50 2250 ---- ---- ---- ---- 432.50 +3.30 429.20 2255 ---- ---- ---- ---- 436.30 +3.40 432.90 2260 ---- ---- ---- ---- 440.10 +3.40 436.70 2265 ---- ---- ---- ---- 443.90 +3.50 440.40 2270 ---- ---- ---- ---- 447.60 +3.40 444.20 2275 ---- ---- ---- ---- 451.40 +3.40 448.00 2280 ---- ---- ---- ---- 455.30 +3.50 451.80 2285 ---- ---- ---- ---- 459.10 +3.50 455.60 2290 ---- ---- ---- ---- 462.90 +3.50 459.40 2295 ---- ---- ---- ---- 466.80 +3.60 463.20 2300 ---- ---- ---- ---- 470.60 +3.60 467.00 2305 ---- ---- ---- ---- 474.50 +3.60 470.90 2310 ---- ---- ---- ---- 478.30 +3.60 474.70 2315 ---- ---- ---- ---- 482.20 +3.60 478.60 2320 ---- ---- ---- ---- 486.10 +3.60 482.50 2325 ---- ---- ---- ---- 490.00 +3.70 486.30 2330 ---- ---- ---- ---- 493.90 +3.70 490.20 2335 ---- ---- ---- ---- 497.80 +3.70 494.10 2340 ---- ---- ---- ---- 501.80 +3.80 498.00 2345 ---- ---- ---- ---- 505.70 +3.80 501.90 2350 ---- ---- ---- ---- 509.60 +3.70 505.90 2355 ---- ---- ---- ---- 513.60 +3.80 509.80 2360 ---- ---- ---- ---- 517.50 +3.80 513.70 2365 ---- ---- ---- ---- 521.50 +3.80 517.70 2370 ---- ---- ---- ---- 525.50 +3.90 521.60 2375 ---- ---- ---- ---- 529.50 +3.90 525.60 2380 ---- ---- ---- ---- 533.40 +3.90 529.50 2385 ---- ---- ---- ---- 537.40 +3.90 533.50 2390 ---- ---- ---- ---- 541.40 +3.90 537.50 2400 ---- ---- ---- ---- 549.50 +4.00 545.50 2410 ---- ---- ---- ---- 557.50 +4.00 553.50 2420 ---- ---- ---- ---- 565.60 +4.10 561.50 2425 ---- ---- ---- ---- 569.70 +4.10 565.60 2430 ---- ---- ---- ---- 573.70 +4.10 569.60 2440 ---- ---- ---- ---- 581.90 +4.20 577.70 2450 ---- ---- ---- ---- 590.00 +4.20 585.80 2460 ---- ---- ---- ---- 598.20 +4.20 594.00 2470 ---- ---- ---- ---- 606.50 +4.30 602.20 2475 ---- ---- ---- ---- 610.60 +4.30 606.30 2480 ---- ---- ---- ---- 614.70 +4.30 610.40 2500 ---- ---- ---- ---- 631.30 +4.40 626.90 2525 ---- ---- ---- ---- 652.20 +4.50 647.70 2550 ---- ---- ---- ---- 673.20 +4.60 668.60 2575 ---- ---- ---- ---- 694.30 +4.70 689.60 2600 ---- ---- ---- ---- 715.60 +4.80 710.80 2625 ---- ---- ---- ---- 737.00 +4.80 732.20 2650 ---- ---- ---- ---- 758.60 +5.00 753.60 2675 ---- ---- ---- ---- 780.30 +5.10 775.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 77.00 -1.50 78.50 1375 ---- ---- ---- ---- 81.30 -1.40 82.70 1400 ---- ---- ---- ---- 85.70 -1.30 87.00 1425 ---- ---- ---- ---- 90.20 -1.30 91.50 1450 ---- ---- ---- ---- 94.90 -1.20 96.10 1475 ---- ---- ---- ---- 99.80 -1.10 100.90 1500 ---- ---- ---- ---- 104.80 -1.00 105.80 1525 ---- ---- ---- ---- 110.00 -.80 110.80 1550 ---- ---- ---- ---- 115.30 -.70 116.00 1560 ---- ---- ---- ---- 117.50 -.70 118.20 1570 ---- ---- ---- ---- 119.70 -.60 120.30 1575 ---- ---- ---- ---- 120.80 -.60 121.40 1580 ---- ---- ---- ---- 122.00 -.50 122.50 1590 ---- ---- ---- ---- 124.20 -.50 124.70 1600 ---- ---- ---- ---- 126.50 -.50 127.00 1610 ---- ---- ---- ---- 128.90 -.30 129.20 1620 ---- ---- ---- ---- 131.20 -.30 131.50 1625 ---- ---- ---- ---- 132.40 -.30 132.70 1630 ---- ---- ---- ---- 133.60 -.30 133.90 1640 ---- ---- ---- ---- 136.00 -.20 136.20 1650 ---- ---- ---- ---- 138.40 -.20 138.60 1655 ---- ---- ---- ---- 139.70 -.10 139.80 1660 ---- ---- ---- ---- 140.90 -.10 141.00 1665 ---- ---- ---- ---- 142.20 -.10 142.30 1670 ---- ---- ---- ---- 143.40 -.10 143.50 1675 ---- ---- ---- ---- 144.70 UNCH 144.70 1680 ---- ---- ---- ---- 146.00 UNCH 146.00 1685 ---- ---- ---- ---- 147.30 UNCH 147.30 1690 ---- ---- ---- ---- 148.60 +.10 148.50 1695 ---- ---- ---- ---- 149.90 +.10 149.80 1700 ---- ---- ---- ---- 151.20 +.10 151.10 1705 ---- ---- ---- ---- 152.50 +.10 152.40 1710 ---- ---- ---- ---- 153.80 +.10 153.70 1715 ---- ---- ---- ---- 155.20 +.10 155.10 1720 ---- ---- ---- ---- 156.50 +.10 156.40 1725 ---- ---- ---- ---- 157.90 +.10 157.80 1730 ---- ---- ---- ---- 159.30 +.20 159.10 1735 ---- ---- ---- ---- 160.60 +.10 160.50 1740 ---- ---- ---- ---- 162.00 +.10 161.90 1745 ---- ---- ---- ---- 163.40 +.10 163.30 1750 ---- ---- ---- ---- 164.90 +.20 164.70 1755 ---- ---- ---- ---- 166.30 +.20 166.10 1760 ---- ---- ---- ---- 167.70 +.20 167.50 1765 ---- ---- ---- ---- 169.20 +.20 169.00 1770 ---- ---- ---- ---- 170.60 +.20 170.40 1775 ---- ---- ---- ---- 172.10 +.20 171.90 1780 ---- ---- ---- ---- 173.60 +.20 173.40 1785 ---- ---- ---- ---- 175.10 +.20 174.90 1790 ---- ---- ---- ---- 176.70 +.20 176.50 1795 ---- ---- ---- ---- 178.20 +.20 178.00 1800 ---- ---- ---- ---- 179.80 +.20 179.60 1805 ---- ---- ---- ---- 181.40 +.20 181.20 1810 ---- ---- ---- ---- 183.10 +.20 182.90 1815 ---- ---- ---- ---- 184.70 +.20 184.50 1820 ---- ---- ---- ---- 186.40 +.20 186.20 1825 ---- ---- ---- ---- 188.10 +.20 187.90 1830 ---- ---- ---- ---- 189.90 +.30 189.60 1835 ---- ---- ---- ---- 191.60 +.20 191.40 1840 ---- ---- ---- ---- 193.40 +.20 193.20 1845 ---- ---- ---- ---- 195.30 +.30 195.00 1850 ---- ---- ---- ---- 197.20 +.30 196.90 1855 ---- ---- ---- ---- 199.10 +.40 198.70 1860 ---- ---- ---- ---- 201.00 +.30 200.70 1865 ---- ---- ---- ---- 203.00 +.40 202.60 1870 ---- ---- ---- ---- 205.00 +.40 204.60 1875 ---- ---- ---- ---- 207.10 +.50 206.60 1880 ---- ---- ---- ---- 209.20 +.50 208.70 1885 ---- ---- ---- ---- 211.30 +.50 210.80 1890 ---- ---- ---- ---- 213.50 +.50 213.00 1895 ---- ---- ---- ---- 215.80 +.60 215.20 1900 ---- ---- ---- ---- 218.10 +.70 217.40 1905 ---- ---- ---- ---- 220.40 +.70 219.70 1910 ---- ---- ---- ---- 222.80 +.80 222.00 1915 ---- ---- ---- ---- 225.20 +.90 224.30 1920 ---- ---- ---- ---- 227.70 +.90 226.80 1925 ---- ---- ---- ---- 230.20 +1.00 229.20 1930 ---- ---- ---- ---- 232.80 +1.10 231.70 1935 ---- ---- ---- ---- 235.40 +1.20 234.20 1940 ---- ---- ---- ---- 238.10 +1.30 236.80 1945 ---- ---- ---- ---- 240.70 +1.30 239.40 1950 ---- ---- ---- ---- 243.50 +1.50 242.00 1955 ---- ---- ---- ---- 246.20 +1.50 244.70 1960 ---- ---- ---- ---- 249.10 +1.70 247.40 1965 ---- ---- ---- ---- 251.90 +1.70 250.20 1970 ---- ---- ---- ---- 254.80 +1.90 252.90 1975 ---- ---- ---- ---- 257.70 +2.00 255.70 1980 ---- ---- ---- ---- 260.60 +2.00 258.60 1985 ---- ---- ---- ---- 263.50 +2.10 261.40 1990 ---- ---- ---- ---- 266.50 +2.20 264.30 1995 ---- ---- ---- ---- 269.50 +2.30 267.20 2000 ---- ---- ---- ---- 272.50 +2.30 270.20 2005 ---- ---- ---- ---- 275.60 +2.50 273.10 2010 ---- ---- ---- ---- 278.60 +2.50 276.10 2015 ---- ---- ---- ---- 281.70 +2.60 279.10 2020 ---- ---- ---- ---- 284.80 +2.70 282.10 2025 ---- ---- ---- ---- 287.90 +2.80 285.10 2030 ---- ---- ---- ---- 291.00 +2.80 288.20 2035 ---- ---- ---- ---- 294.10 +2.80 291.30 2040 ---- ---- ---- ---- 297.20 +2.90 294.30 2045 ---- ---- ---- ---- 300.40 +3.00 297.40 2050 ---- ---- ---- ---- 303.50 +2.90 300.60 2055 ---- ---- ---- ---- 306.70 +3.00 303.70 2060 ---- ---- ---- ---- 309.80 +3.00 306.80 2065 ---- ---- ---- ---- 313.00 +3.00 310.00 2070 ---- ---- ---- ---- 316.20 +3.00 313.20 2075 ---- ---- ---- ---- 319.40 +3.00 316.40 2080 ---- ---- ---- ---- 322.70 +3.10 319.60 2085 ---- ---- ---- ---- 325.90 +3.10 322.80 2090 ---- ---- ---- ---- 329.20 +3.10 326.10 2095 ---- ---- ---- ---- 332.40 +3.10 329.30 2100 ---- ---- ---- ---- 335.70 +3.10 332.60 2105 ---- ---- ---- ---- 339.00 +3.10 335.90 2110 ---- ---- ---- ---- 342.40 +3.20 339.20 2115 ---- ---- ---- ---- 345.70 +3.10 342.60 2120 ---- ---- ---- ---- 349.10 +3.20 345.90 2125 ---- ---- ---- ---- 352.40 +3.10 349.30 2130 ---- ---- ---- ---- 355.80 +3.10 352.70 2135 ---- ---- ---- ---- 359.20 +3.10 356.10 2140 ---- ---- ---- ---- 362.70 +3.20 359.50 2145 ---- ---- ---- ---- 366.10 +3.10 363.00 2150 ---- ---- ---- ---- 369.60 +3.20 366.40 2155 ---- ---- ---- ---- 373.10 +3.20 369.90 2160 ---- ---- ---- ---- 376.60 +3.20 373.40 2165 ---- ---- ---- ---- 380.10 +3.20 376.90 2170 ---- ---- ---- ---- 383.70 +3.20 380.50 2175 ---- ---- ---- ---- 387.20 +3.20 384.00 2180 ---- ---- ---- ---- 390.80 +3.20 387.60 2185 ---- ---- ---- ---- 394.40 +3.20 391.20 2190 ---- ---- ---- ---- 398.00 +3.20 394.80 2195 ---- ---- ---- ---- 401.70 +3.30 398.40 2200 ---- ---- ---- ---- 405.30 +3.30 402.00 2205 ---- ---- ---- ---- 409.00 +3.30 405.70 2210 ---- ---- ---- ---- 412.70 +3.40 409.30 2215 ---- ---- ---- ---- 416.30 +3.30 413.00 2220 ---- ---- ---- ---- 420.00 +3.30 416.70 2225 ---- ---- ---- ---- 423.80 +3.40 420.40 2230 ---- ---- ---- ---- 427.50 +3.40 424.10 2235 ---- ---- ---- ---- 431.30 +3.50 427.80 2240 ---- ---- ---- ---- 435.00 +3.40 431.60 2245 ---- ---- ---- ---- 438.80 +3.50 435.30 2250 ---- ---- ---- ---- 442.60 +3.50 439.10 2255 ---- ---- ---- ---- 446.40 +3.50 442.90 2260 ---- ---- ---- ---- 450.20 +3.60 446.60 2265 ---- ---- ---- ---- 454.00 +3.60 450.40 2270 ---- ---- ---- ---- 457.80 +3.50 454.30 2275 ---- ---- ---- ---- 461.70 +3.60 458.10 2280 ---- ---- ---- ---- 465.50 +3.60 461.90 2285 ---- ---- ---- ---- 469.40 +3.70 465.70 2290 ---- ---- ---- ---- 473.30 +3.70 469.60 2295 ---- ---- ---- ---- 477.10 +3.70 473.40 2300 ---- ---- ---- ---- 481.00 +3.70 477.30 2305 ---- ---- ---- ---- 484.90 +3.70 481.20 2310 ---- ---- ---- ---- 488.80 +3.70 485.10 2315 ---- ---- ---- ---- 492.70 +3.80 488.90 2320 ---- ---- ---- ---- 496.70 +3.90 492.80 2325 ---- ---- ---- ---- 500.60 +3.80 496.80 2330 ---- ---- ---- ---- 504.50 +3.80 500.70 2335 ---- ---- ---- ---- 508.50 +3.90 504.60 2340 ---- ---- ---- ---- 512.40 +3.90 508.50 2345 ---- ---- ---- ---- 516.40 +3.90 512.50 2350 ---- ---- ---- ---- 520.40 +4.00 516.40 2355 ---- ---- ---- ---- 524.30 +3.90 520.40 2360 ---- ---- ---- ---- 528.30 +4.00 524.30 2365 ---- ---- ---- ---- 532.30 +4.00 528.30 2370 ---- ---- ---- ---- 536.30 +4.00 532.30 2375 ---- ---- ---- ---- 540.30 +4.00 536.30 2380 ---- ---- ---- ---- 544.30 +4.00 540.30 2385 ---- ---- ---- ---- 548.40 +4.10 544.30 2390 ---- ---- ---- ---- 552.40 +4.10 548.30 2395 ---- ---- ---- ---- 556.40 +4.10 552.30 2400 ---- ---- ---- ---- 560.50 +4.20 556.30 2410 ---- ---- ---- ---- 568.60 +4.20 564.40 2420 ---- ---- ---- ---- 576.70 +4.20 572.50 2425 ---- ---- ---- ---- 580.80 +4.30 576.50 2430 ---- ---- ---- ---- 584.90 +4.30 580.60 2440 ---- ---- ---- ---- 593.10 +4.30 588.80 2450 ---- ---- ---- ---- 601.30 +4.40 596.90 2460 ---- ---- ---- ---- 609.60 +4.50 605.10 2470 ---- ---- ---- ---- 617.80 +4.40 613.40 2475 ---- ---- ---- ---- 622.00 +4.50 617.50 2480 ---- ---- ---- ---- 626.10 +4.50 621.60 2490 ---- ---- ---- ---- 634.50 +4.60 629.90 2500 ---- ---- ---- ---- 642.80 +4.60 638.20 2525 ---- ---- ---- ---- 663.80 +4.70 659.10 2550 ---- ---- ---- ---- 684.90 +4.80 680.10 2575 ---- ---- ---- ---- 706.20 +4.90 701.30 2600 ---- ---- ---- ---- 727.60 +5.00 722.60 2625 ---- ---- ---- ---- 749.10 +5.10 744.00 2650 ---- ---- ---- ---- 770.80 +5.20 765.60 2675 ---- ---- ---- ---- 792.50 +5.20 787.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 88.30 -.90 89.20 1400 ---- ---- ---- ---- 92.90 -.90 93.80 1425 ---- ---- ---- ---- 97.60 -.80 98.40 1450 ---- ---- ---- ---- 102.50 -.70 103.20 1475 ---- ---- ---- ---- 107.50 -.70 108.20 1500 ---- ---- ---- ---- 112.60 -.70 113.30 1525 ---- ---- ---- ---- 117.90 -.60 118.50 1550 ---- ---- ---- ---- 123.40 -.50 123.90 1570 ---- ---- ---- ---- 127.90 -.40 128.30 1575 ---- ---- ---- ---- 129.00 -.40 129.40 1580 ---- ---- ---- ---- 130.20 -.40 130.60 1590 ---- ---- ---- ---- 132.50 -.30 132.80 1600 ---- ---- ---- ---- 134.80 -.30 135.10 1610 ---- ---- ---- ---- 137.20 -.30 137.50 1620 ---- ---- ---- ---- 139.60 -.20 139.80 1625 ---- ---- ---- ---- 140.80 -.20 141.00 1630 ---- ---- ---- ---- 142.00 -.20 142.20 1640 ---- ---- ---- ---- 144.40 -.20 144.60 1650 ---- ---- ---- ---- 146.90 -.10 147.00 1660 ---- ---- ---- ---- 149.40 -.10 149.50 1670 ---- ---- ---- ---- 152.00 UNCH 152.00 1675 ---- ---- ---- ---- 153.20 -.10 153.30 1680 ---- ---- ---- ---- 154.50 UNCH 154.50 1685 ---- ---- ---- ---- 155.80 UNCH 155.80 1690 ---- ---- ---- ---- 157.10 UNCH 157.10 1695 ---- ---- ---- ---- 158.40 UNCH 158.40 1700 ---- ---- ---- ---- 159.80 +.10 159.70 1705 ---- ---- ---- ---- 161.10 +.10 161.00 1710 ---- ---- ---- ---- 162.40 +.10 162.30 1715 ---- ---- ---- ---- 163.80 +.10 163.70 1720 ---- ---- ---- ---- 165.10 +.10 165.00 1725 ---- ---- ---- ---- 166.50 +.10 166.40 1730 ---- ---- ---- ---- 167.90 +.20 167.70 1735 ---- ---- ---- ---- 169.30 +.20 169.10 1740 ---- ---- ---- ---- 170.70 +.20 170.50 1745 ---- ---- ---- ---- 172.10 +.20 171.90 1750 ---- ---- ---- ---- 173.50 +.20 173.30 1755 ---- ---- ---- ---- 174.90 +.20 174.70 1760 ---- ---- ---- ---- 176.40 +.30 176.10 1765 ---- ---- ---- ---- 177.80 +.20 177.60 1770 ---- ---- ---- ---- 179.30 +.30 179.00 1775 ---- ---- ---- ---- 180.80 +.30 180.50 1780 ---- ---- ---- ---- 182.30 +.30 182.00 1785 ---- ---- ---- ---- 183.80 +.30 183.50 1790 ---- ---- ---- ---- 185.30 +.30 185.00 1795 ---- ---- ---- ---- 186.80 +.30 186.50 1800 ---- ---- ---- ---- 188.40 +.30 188.10 1805 ---- ---- ---- ---- 190.00 +.30 189.70 1810 ---- ---- ---- ---- 191.60 +.30 191.30 1815 ---- ---- ---- ---- 193.20 +.30 192.90 1820 ---- ---- ---- ---- 194.80 +.30 194.50 1825 ---- ---- ---- ---- 196.50 +.30 196.20 1830 ---- ---- ---- ---- 198.20 +.30 197.90 1835 ---- ---- ---- ---- 199.90 +.30 199.60 1840 ---- ---- ---- ---- 201.70 +.40 201.30 1845 ---- ---- ---- ---- 203.40 +.30 203.10 1850 ---- ---- ---- ---- 205.20 +.30 204.90 1855 ---- ---- ---- ---- 207.10 +.40 206.70 1860 ---- ---- ---- ---- 209.00 +.40 208.60 1865 ---- ---- ---- ---- 210.90 +.50 210.40 1870 ---- ---- ---- ---- 212.80 +.40 212.40 1875 ---- ---- ---- ---- 214.80 +.50 214.30 1880 ---- ---- ---- ---- 216.80 +.50 216.30 1885 ---- ---- ---- ---- 218.90 +.60 218.30 1890 ---- ---- ---- ---- 221.00 +.60 220.40 1895 ---- ---- ---- ---- 223.10 +.60 222.50 1900 ---- ---- ---- ---- 225.30 +.60 224.70 1905 ---- ---- ---- ---- 227.50 +.70 226.80 1910 ---- ---- ---- ---- 229.80 +.70 229.10 1915 ---- ---- ---- ---- 232.20 +.90 231.30 1920 ---- ---- ---- ---- 234.50 +.80 233.70 1925 ---- ---- ---- ---- 237.00 +1.00 236.00 1930 ---- ---- ---- ---- 239.40 +1.00 238.40 1935 ---- ---- ---- ---- 242.00 +1.10 240.90 1940 ---- ---- ---- ---- 244.50 +1.10 243.40 1945 ---- ---- ---- ---- 247.10 +1.20 245.90 1950 ---- ---- ---- ---- 249.80 +1.30 248.50 1955 ---- ---- ---- ---- 252.50 +1.40 251.10 1960 ---- ---- ---- ---- 255.20 +1.40 253.80 1965 ---- ---- ---- ---- 258.00 +1.50 256.50 1970 ---- ---- ---- ---- 260.80 +1.60 259.20 1975 ---- ---- ---- ---- 263.70 +1.80 261.90 1980 ---- ---- ---- ---- 266.60 +1.90 264.70 1985 ---- ---- ---- ---- 269.50 +1.90 267.60 1990 ---- ---- ---- ---- 272.40 +2.00 270.40 1995 ---- ---- ---- ---- 275.40 +2.10 273.30 2000 ---- ---- ---- ---- 278.40 +2.20 276.20 2005 ---- ---- ---- ---- 281.40 +2.20 279.20 2010 ---- ---- ---- ---- 284.50 +2.40 282.10 2015 ---- ---- ---- ---- 287.50 +2.40 285.10 2020 ---- ---- ---- ---- 290.60 +2.50 288.10 2025 ---- ---- ---- ---- 293.70 +2.60 291.10 2030 ---- ---- ---- ---- 296.90 +2.70 294.20 2035 ---- ---- ---- ---- 300.00 +2.70 297.30 2040 ---- ---- ---- ---- 303.20 +2.90 300.30 2045 ---- ---- ---- ---- 306.30 +2.90 303.40 2050 ---- ---- ---- ---- 309.50 +2.90 306.60 2055 ---- ---- ---- ---- 312.70 +3.00 309.70 2060 ---- ---- ---- ---- 315.80 +3.00 312.80 2065 ---- ---- ---- ---- 319.00 +3.00 316.00 2070 ---- ---- ---- ---- 322.20 +3.00 319.20 2075 ---- ---- ---- ---- 325.50 +3.20 322.30 2080 ---- ---- ---- ---- 328.70 +3.20 325.50 2085 ---- ---- ---- ---- 331.90 +3.10 328.80 2090 ---- ---- ---- ---- 335.20 +3.20 332.00 2095 ---- ---- ---- ---- 338.40 +3.20 335.20 2100 ---- ---- ---- ---- 341.70 +3.20 338.50 2105 ---- ---- ---- ---- 345.00 +3.30 341.70 2110 ---- ---- ---- ---- 348.30 +3.30 345.00 2115 ---- ---- ---- ---- 351.60 +3.30 348.30 2120 ---- ---- ---- ---- 354.90 +3.30 351.60 2125 ---- ---- ---- ---- 358.20 +3.30 354.90 2130 ---- ---- ---- ---- 361.60 +3.30 358.30 2135 ---- ---- ---- ---- 364.90 +3.30 361.60 2140 ---- ---- ---- ---- 368.30 +3.30 365.00 2145 ---- ---- ---- ---- 371.70 +3.30 368.40 2150 ---- ---- ---- ---- 375.10 +3.30 371.80 2155 ---- ---- ---- ---- 378.50 +3.30 375.20 2160 ---- ---- ---- ---- 381.90 +3.30 378.60 2165 ---- ---- ---- ---- 385.30 +3.30 382.00 2170 ---- ---- ---- ---- 388.80 +3.30 385.50 2175 ---- ---- ---- ---- 392.30 +3.40 388.90 2180 ---- ---- ---- ---- 395.70 +3.30 392.40 2185 ---- ---- ---- ---- 399.20 +3.30 395.90 2190 ---- ---- ---- ---- 402.70 +3.30 399.40 2195 ---- ---- ---- ---- 406.30 +3.40 402.90 2200 ---- ---- ---- ---- 409.80 +3.40 406.40 2205 ---- ---- ---- ---- 413.40 +3.40 410.00 2210 ---- ---- ---- ---- 416.90 +3.40 413.50 2215 ---- ---- ---- ---- 420.50 +3.40 417.10 2220 ---- ---- ---- ---- 424.10 +3.40 420.70 2225 ---- ---- ---- ---- 427.70 +3.40 424.30 2230 ---- ---- ---- ---- 431.30 +3.40 427.90 2235 ---- ---- ---- ---- 434.90 +3.40 431.50 2240 ---- ---- ---- ---- 438.60 +3.50 435.10 2245 ---- ---- ---- ---- 442.20 +3.50 438.70 2250 ---- ---- ---- ---- 445.90 +3.50 442.40 2255 ---- ---- ---- ---- 449.60 +3.60 446.00 2260 ---- ---- ---- ---- 453.30 +3.60 449.70 2265 ---- ---- ---- ---- 457.00 +3.60 453.40 2270 ---- ---- ---- ---- 460.70 +3.60 457.10 2275 ---- ---- ---- ---- 464.40 +3.60 460.80 2280 ---- ---- ---- ---- 468.10 +3.60 464.50 2285 ---- ---- ---- ---- 471.90 +3.70 468.20 2290 ---- ---- ---- ---- 475.60 +3.60 472.00 2295 ---- ---- ---- ---- 479.40 +3.70 475.70 2300 ---- ---- ---- ---- 483.20 +3.70 479.50 2305 ---- ---- ---- ---- 487.00 +3.80 483.20 2310 ---- ---- ---- ---- 490.70 +3.70 487.00 2315 ---- ---- ---- ---- 494.60 +3.80 490.80 2320 ---- ---- ---- ---- 498.40 +3.80 494.60 2325 ---- ---- ---- ---- 502.20 +3.80 498.40 2330 ---- ---- ---- ---- 506.00 +3.80 502.20 2335 ---- ---- ---- ---- 509.90 +3.90 506.00 2340 ---- ---- ---- ---- 513.70 +3.90 509.80 2345 ---- ---- ---- ---- 517.60 +3.90 513.70 2350 ---- ---- ---- ---- 521.50 +4.00 517.50 2355 ---- ---- ---- ---- 525.30 +3.90 521.40 2360 ---- ---- ---- ---- 529.20 +3.90 525.30 2365 ---- ---- ---- ---- 533.10 +4.00 529.10 2370 ---- ---- ---- ---- 537.00 +4.00 533.00 2375 ---- ---- ---- ---- 540.90 +4.00 536.90 2380 ---- ---- ---- ---- 544.90 +4.10 540.80 2385 ---- ---- ---- ---- 548.80 +4.10 544.70 2390 ---- ---- ---- ---- 552.70 +4.10 548.60 2395 ---- ---- ---- ---- 556.70 +4.20 552.50 2400 ---- ---- ---- ---- 560.60 +4.10 556.50 2405 ---- ---- ---- ---- 564.60 +4.20 560.40 2410 ---- ---- ---- ---- 568.50 +4.20 564.30 2420 ---- ---- ---- ---- 576.50 +4.30 572.20 2425 ---- ---- ---- ---- 580.50 +4.30 576.20 2430 ---- ---- ---- ---- 584.50 +4.30 580.20 2440 ---- ---- ---- ---- 592.50 +4.40 588.10 2450 ---- ---- ---- ---- 600.50 +4.40 596.10 2460 ---- ---- ---- ---- 608.60 +4.50 604.10 2470 ---- ---- ---- ---- 616.60 +4.40 612.20 2475 ---- ---- ---- ---- 620.70 +4.50 616.20 2480 ---- ---- ---- ---- 624.80 +4.60 620.20 2490 ---- ---- ---- ---- 632.90 +4.60 628.30 2500 ---- ---- ---- ---- 641.10 +4.60 636.50 2525 ---- ---- ---- ---- 661.60 +4.70 656.90 2550 ---- ---- ---- ---- 682.20 +4.80 677.40 2575 ---- ---- ---- ---- 703.00 +4.90 698.10 2600 ---- ---- ---- ---- 724.00 +5.00 719.00 2625 ---- ---- ---- ---- 745.10 +5.10 740.00 2650 ---- ---- ---- ---- 766.30 +5.20 761.10 2675 ---- ---- ---- ---- 787.60 +5.30 782.30 2700 ---- ---- ---- ---- 809.10 +5.40 803.70 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 86.00 -.90 86.90 1425 ---- ---- ---- ---- 90.80 -.90 91.70 1450 ---- ---- ---- ---- 95.80 -.80 96.60 1475 ---- ---- ---- ---- 101.00 -.80 101.80 1500 ---- ---- ---- ---- 106.40 -.70 107.10 1525 ---- ---- ---- ---- 111.90 -.60 112.50 1550 ---- ---- ---- ---- 117.60 -.60 118.20 1575 ---- ---- ---- ---- 123.50 -.50 124.00 1580 ---- ---- ---- ---- 124.70 -.50 125.20 1590 ---- ---- ---- ---- 127.10 -.50 127.60 1600 ---- ---- ---- ---- 129.60 -.40 130.00 1610 ---- ---- ---- ---- 132.10 -.30 132.40 1620 ---- ---- ---- ---- 134.60 -.30 134.90 1625 ---- ---- ---- ---- 135.90 -.20 136.10 1630 ---- ---- ---- ---- 137.10 -.30 137.40 1640 ---- ---- ---- ---- 139.70 -.20 139.90 1650 ---- ---- ---- ---- 142.30 -.20 142.50 1660 ---- ---- ---- ---- 145.00 -.20 145.20 1670 ---- ---- ---- ---- 147.70 -.10 147.80 1675 ---- ---- ---- ---- 149.10 -.10 149.20 1680 ---- ---- ---- ---- 150.50 -.10 150.60 1685 ---- ---- ---- ---- 151.90 -.10 152.00 1690 ---- ---- ---- ---- 153.30 -.10 153.40 1695 ---- ---- ---- ---- 154.80 UNCH 154.80 1700 ---- ---- ---- ---- 156.20 UNCH 156.20 1705 ---- ---- ---- ---- 157.70 UNCH 157.70 1710 ---- ---- ---- ---- 159.20 +.10 159.10 1715 ---- ---- ---- ---- 160.70 +.10 160.60 1720 ---- ---- ---- ---- 162.20 +.10 162.10 1725 ---- ---- ---- ---- 163.70 +.10 163.60 1730 ---- ---- ---- ---- 165.30 +.10 165.20 1735 ---- ---- ---- ---- 166.80 +.10 166.70 1740 ---- ---- ---- ---- 168.40 +.10 168.30 1745 ---- ---- ---- ---- 170.00 +.10 169.90 1750 ---- ---- ---- ---- 171.70 +.10 171.60 1755 ---- ---- ---- ---- 173.30 +.10 173.20 1760 ---- ---- ---- ---- 175.00 +.10 174.90 1765 ---- ---- ---- ---- 176.70 +.10 176.60 1770 ---- ---- ---- ---- 178.40 +.10 178.30 1775 ---- ---- ---- ---- 180.20 +.10 180.10 1780 ---- ---- ---- ---- 182.00 +.20 181.80 1785 ---- ---- ---- ---- 183.70 +.10 183.60 1790 ---- ---- ---- ---- 185.60 +.10 185.50 1795 ---- ---- ---- ---- 187.40 +.10 187.30 1800 ---- ---- ---- ---- 189.30 +.10 189.20 1805 ---- ---- ---- ---- 191.20 +.10 191.10 1810 ---- ---- ---- ---- 193.10 +.10 193.00 1815 ---- ---- ---- ---- 195.10 +.10 195.00 1820 ---- ---- ---- ---- 197.00 UNCH 197.00 1825 ---- ---- ---- ---- 199.00 UNCH 199.00 1830 ---- ---- ---- ---- 201.10 +.10 201.00 1835 ---- ---- ---- ---- 203.10 UNCH 203.10 1840 ---- ---- ---- ---- 205.20 UNCH 205.20 1845 ---- ---- ---- ---- 207.30 UNCH 207.30 1850 ---- ---- ---- ---- 209.50 +.10 209.40 1855 ---- ---- ---- ---- 211.60 UNCH 211.60 1860 ---- ---- ---- ---- 213.80 UNCH 213.80 1865 ---- ---- ---- ---- 216.00 UNCH 216.00 1870 ---- ---- ---- ---- 218.30 +.10 218.20 1875 ---- ---- ---- ---- 220.60 +.10 220.50 1880 ---- ---- ---- ---- 222.90 +.10 222.80 1885 ---- ---- ---- ---- 225.20 +.10 225.10 1890 ---- ---- ---- ---- 227.60 +.20 227.40 1895 ---- ---- ---- ---- 230.00 +.20 229.80 1900 ---- ---- ---- ---- 232.40 +.20 232.20 1905 ---- ---- ---- ---- 234.80 +.20 234.60 1910 ---- ---- ---- ---- 237.30 +.30 237.00 1915 ---- ---- ---- ---- 239.80 +.30 239.50 1920 ---- ---- ---- ---- 242.40 +.40 242.00 1925 ---- ---- ---- ---- 244.90 +.40 244.50 1930 ---- ---- ---- ---- 247.50 +.50 247.00 1935 ---- ---- ---- ---- 250.20 +.60 249.60 1940 ---- ---- ---- ---- 252.80 +.70 252.10 1945 ---- ---- ---- ---- 255.50 +.80 254.70 1950 ---- ---- ---- ---- 258.30 +.90 257.40 1955 ---- ---- ---- ---- 261.00 +1.00 260.00 1960 ---- ---- ---- ---- 263.80 +1.10 262.70 1965 ---- ---- ---- ---- 266.60 +1.20 265.40 1970 ---- ---- ---- ---- 269.40 +1.30 268.10 1975 ---- ---- ---- ---- 272.30 +1.40 270.90 1980 ---- ---- ---- ---- 275.20 +1.50 273.70 1985 ---- ---- ---- ---- 278.10 +1.60 276.50 1990 ---- ---- ---- ---- 281.00 +1.70 279.30 1995 ---- ---- ---- ---- 284.00 +1.90 282.10 2000 ---- ---- ---- ---- 286.90 +1.90 285.00 2005 ---- ---- ---- ---- 289.90 +2.00 287.90 2010 ---- ---- ---- ---- 293.00 +2.20 290.80 2015 ---- ---- ---- ---- 296.00 +2.30 293.70 2020 ---- ---- ---- ---- 299.10 +2.40 296.70 2025 ---- ---- ---- ---- 302.20 +2.50 299.70 2030 ---- ---- ---- ---- 305.30 +2.60 302.70 2035 ---- ---- ---- ---- 308.40 +2.70 305.70 2040 ---- ---- ---- ---- 311.50 +2.80 308.70 2045 ---- ---- ---- ---- 314.70 +2.90 311.80 2050 ---- ---- ---- ---- 317.80 +2.90 314.90 2055 ---- ---- ---- ---- 321.00 +3.00 318.00 2060 ---- ---- ---- ---- 324.20 +3.10 321.10 2065 ---- ---- ---- ---- 327.50 +3.20 324.30 2070 ---- ---- ---- ---- 330.70 +3.20 327.50 2075 ---- ---- ---- ---- 333.90 +3.20 330.70 2080 ---- ---- ---- ---- 337.20 +3.30 333.90 2085 ---- ---- ---- ---- 340.50 +3.30 337.20 2090 ---- ---- ---- ---- 343.80 +3.40 340.40 2095 ---- ---- ---- ---- 347.10 +3.40 343.70 2100 ---- ---- ---- ---- 350.40 +3.40 347.00 2105 ---- ---- ---- ---- 353.70 +3.40 350.30 2110 ---- ---- ---- ---- 357.10 +3.40 353.70 2115 ---- ---- ---- ---- 360.50 +3.50 357.00 2120 ---- ---- ---- ---- 363.90 +3.50 360.40 2125 ---- ---- ---- ---- 367.30 +3.50 363.80 2130 ---- ---- ---- ---- 370.70 +3.50 367.20 2135 ---- ---- ---- ---- 374.10 +3.50 370.60 2140 ---- ---- ---- ---- 377.60 +3.50 374.10 2145 ---- ---- ---- ---- 381.00 +3.50 377.50 2150 ---- ---- ---- ---- 384.50 +3.50 381.00 2155 ---- ---- ---- ---- 388.00 +3.50 384.50 2160 ---- ---- ---- ---- 391.50 +3.50 388.00 2165 ---- ---- ---- ---- 395.00 +3.40 391.60 2170 ---- ---- ---- ---- 398.60 +3.50 395.10 2175 ---- ---- ---- ---- 402.20 +3.50 398.70 2180 ---- ---- ---- ---- 405.70 +3.50 402.20 2185 ---- ---- ---- ---- 409.30 +3.50 405.80 2190 ---- ---- ---- ---- 412.90 +3.50 409.40 2195 ---- ---- ---- ---- 416.60 +3.60 413.00 2200 ---- ---- ---- ---- 420.20 +3.50 416.70 2205 ---- ---- ---- ---- 423.90 +3.60 420.30 2210 ---- ---- ---- ---- 427.50 +3.50 424.00 2215 ---- ---- ---- ---- 431.20 +3.60 427.60 2220 ---- ---- ---- ---- 434.90 +3.60 431.30 2225 ---- ---- ---- ---- 438.60 +3.60 435.00 2230 ---- ---- ---- ---- 442.30 +3.60 438.70 2235 ---- ---- ---- ---- 446.10 +3.70 442.40 2240 ---- ---- ---- ---- 449.80 +3.60 446.20 2245 ---- ---- ---- ---- 453.60 +3.70 449.90 2250 ---- ---- ---- ---- 457.40 +3.70 453.70 2255 ---- ---- ---- ---- 461.10 +3.70 457.40 2260 ---- ---- ---- ---- 464.90 +3.70 461.20 2265 ---- ---- ---- ---- 468.80 ---- ---- 2270 ---- ---- ---- ---- 472.60 +3.80 468.80 2275 ---- ---- ---- ---- 476.40 +3.80 472.60 2280 ---- ---- ---- ---- 480.20 +3.80 476.40 2285 ---- ---- ---- ---- 484.10 ---- ---- 2290 ---- ---- ---- ---- 488.00 +3.90 484.10 2300 ---- ---- ---- ---- 495.70 +3.90 491.80 2310 ---- ---- ---- ---- 503.50 +4.00 499.50 2320 ---- ---- ---- ---- 511.30 +4.00 507.30 2325 ---- ---- ---- ---- 515.30 +4.10 511.20 2330 ---- ---- ---- ---- 519.20 +4.10 515.10 2340 ---- ---- ---- ---- 527.10 +4.10 523.00 2350 ---- ---- ---- ---- 535.00 +4.10 530.90 2360 ---- ---- ---- ---- 543.00 +4.20 538.80 2370 ---- ---- ---- ---- 551.00 ---- ---- 2375 ---- ---- ---- ---- 555.00 +4.30 550.70 2380 ---- ---- ---- ---- 559.00 ---- ---- 2400 ---- ---- ---- ---- 575.10 +4.40 570.70 2425 ---- ---- ---- ---- 595.40 +4.50 590.90 2450 ---- ---- ---- ---- 615.90 +4.70 611.20 2475 ---- ---- ---- ---- 636.50 +4.80 631.70 2500 ---- ---- ---- ---- 657.30 +4.90 652.40 2525 ---- ---- ---- ---- 678.30 +5.00 673.30 2550 ---- ---- ---- ---- 699.40 +5.20 694.20 2575 ---- ---- ---- ---- 720.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7274 15805 188050 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- 327.90B 303.40A 327.90B 319.60 -5.70 325.30 1495 ---- 322.90B 298.40A 322.90B 314.60 -5.70 320.30 1500 ---- 317.80B 293.30A 317.70B 309.60 -5.70 315.30 1505 ---- 312.70B 288.40A 312.70B 304.60 -5.70 310.30 1510 ---- 307.70B 283.40A 307.70B 299.60 -5.70 305.30 1515 ---- 302.70B 278.40A 302.70B 294.60 -5.70 300.30 1520 ---- 297.70B 273.40A 297.70B 289.60 -5.70 295.30 1525 ---- 292.90B 268.40A 292.90B 284.60 -5.70 290.30 1530 ---- 287.70B 263.40A 287.70B 279.60 -5.70 285.30 1535 ---- 282.90B 258.40A 282.90B 274.60 -5.70 280.30 1540 ---- 277.70B 253.40A 277.70B 269.60 -5.70 275.30 1545 ---- 272.70B 248.40A 272.70B 264.60 -5.70 270.30 1550 ---- 267.80B 243.30A 267.70B 259.60 -5.70 265.30 1555 ---- 262.70B 238.40A 262.70B 254.60 -5.70 260.30 1560 ---- 257.70B 233.40A 257.70B 249.60 -5.70 255.30 1565 ---- 252.70B 228.40A 252.70B 244.60 -5.70 250.30 1570 ---- 247.70B 223.40A 247.70B 239.60 -5.70 245.30 1575 ---- 242.70B 218.40A 242.70B 234.60 -5.70 240.30 1580 ---- 237.70B 213.40A 237.70B 229.60 -5.70 235.30 1585 ---- 232.70B 208.40A 232.70B 224.60 -5.70 230.30 1590 ---- 227.70B 203.40A 227.70B 219.60 -5.70 225.30 1595 ---- 222.70B 198.30A 222.70B 214.60 -5.70 220.30 1600 ---- 217.80B 193.30A 217.70B 209.60 -5.70 215.30 1 1605 ---- 212.70B 188.30A 212.70B 204.60 -5.70 210.30 1610 ---- 207.70B 183.30A 207.70B 199.60 -5.70 205.30 1615 ---- 202.70B 178.30A 202.70B 194.60 -5.70 200.30 1620 ---- 197.70B 173.30A 197.70B 189.60 -5.70 195.30 1625 ---- 192.70B 168.30A 192.70B 184.60 -5.70 190.30 1630 ---- 187.70B 163.30A 187.70B 179.60 -5.70 185.30 1635 ---- 182.70B 158.30A 182.70B 174.60 -5.70 180.30 1640 ---- 177.70B 153.30A 177.70B 169.60 -5.70 175.30 1645 ---- 172.70B 148.30A 172.70B 164.60 -5.70 170.30 1650 ---- 167.80B 143.30A 167.70B 159.60 -5.70 165.30 1655 ---- 162.70B 138.40A 162.70B 154.60 -5.70 160.30 1660 ---- 157.70B 133.40A 157.70B 149.60 -5.70 155.30 2 1665 ---- 152.70B 128.40A 152.70B 144.60 -5.70 150.30 1670 ---- 147.70B 123.30A 147.70B 139.60 -5.70 145.30 1675 ---- 142.80B 118.30A 142.70B 134.60 -5.70 140.30 1680 ---- 137.80B 113.30A 137.70B 129.60 -5.70 135.30 1685 ---- 132.80B 108.30A 132.70B 124.60 -5.70 130.30 1 1690 ---- 127.80B 103.30A 127.80B 119.60 -5.70 125.30 1695 ---- 122.80B 98.30A 122.80B 114.60 -5.70 120.30 1700 ---- 117.90B 93.20A 117.90B 109.60 -5.70 115.30 10 1705 ---- 112.80B 88.30A 112.80B 104.60 -5.70 110.30 3 1710 ---- 107.90B 83.30A 107.90B 99.60 -5.70 105.30 10 1715 ---- 102.80B 78.40A 102.80B 94.60 -5.70 100.30 2 1720 ---- 97.90B 73.40A 97.90B 89.60 -5.70 95.30 1725 ---- 92.80B 67.40A 92.80B 84.60 -5.70 90.30 60 20 1730 ---- 87.80B 63.40A 87.80B 79.60 -5.70 85.30 95 397 1735 ---- 82.80B 58.40A 82.80B 74.60 -5.70 80.30 10 1740 ---- 77.80B 53.40A 77.80B 69.60 -5.70 75.30 55 48 1745 ---- 72.80B 48.40A 72.70B 64.60 -5.70 32 70.30 2 59 1750 ---- 67.80B 42.40A 67.80B 59.60 -5.70 65.30 5 42 1755 52.50 62.90B 38.30A 38.30A 54.60 -5.70 11 60.30 60 1760 ---- 57.90B 33.30A 57.80B 49.60 -5.70 130 55.30 10 881 1765 ---- 52.90B 28.30A 52.90B 44.60 -5.70 16 50.30 16 170 1770 27.80 48.00B 22.70A 41.00B 39.60 -5.80 1 45.40 56 750 1775 22.90 43.20B 18.10A 36.60B 34.60 -5.90 37 40.50 17 233 1780 31.70 38.00B 13.70A 30.40 29.60 -6.10 19 35.70 33 382 1785 27.50 33.40B 9.80A 9.80A 24.60 -6.40 35 31.00 103 280 1790 23.90 28.70B 5.70A 18.50A 19.60 -6.80 65 26.40 263 155 1795 5.20 24.30B 2.70A 16.60B 14.60 -7.40 135 22.00 124 215 1800 14.30 20.00B 1.10A 9.80 9.60 -8.40 830 18.00 618 792 1805 12.30 16.10B .50 4.40 4.60 -9.70 490 14.30 984 276 1810 8.00 12.50B .10 .20 .00 -11.10 1152 11.10 422 504 1815 6.10 9.70B .10 .10 .00 -8.30 914 8.30 1048 451 1820 6.20 7.50 .10 .10 .00 -6.00 694 6.00 801 419 1825 4.40 5.60 .10 .10 .00 -4.30 749 4.30 960 595 1830 3.70 3.70 .10 .10 .00 -3.00 273 3.00 321 184 1835 2.70 2.70 .10A .10A .00 -2.00 192 2.00 718 407 1840 1.70 1.70 .10 .10 .00 -1.40 243 1.40 496 392 1845 1.30 1.30 .10A .10A .00 -1.00 73 1.00 63 48 1850 .40 .40 .10 .10 .00 -.70 28 .70 193 108 1855 .20 .20 .10 .10 .00 -.50 6 .50 338 208 1860 .30 .30 .10A .10A .00 -.30 40 .30 34 39 1865 ---- ---- .10A .10A .00 -.20 .20 132 161 1870 ---- ---- .10A .10A .00 -.20 .20 94 84 1875 .10 .10 .10 .10 .00 -.10 2 .10 1 29 1880 ---- ---- ---- ---- .00 -.10 .10 6 326 1885 .10 .10 .10 .10 .00 -.10 4 .10 1 33 1890 ---- ---- ---- ---- .00 -.10 .10 1895 ---- ---- ---- ---- .00 -.10 .10 3 1900 ---- ---- ---- ---- .00 -.10 .10 12 22 1905 ---- ---- ---- ---- .00 -.10 .10 1910 ---- ---- ---- ---- .00 -.10 .10 2 1915 ---- ---- ---- ---- .00 -.10 .10 8 1920 ---- ---- ---- ---- .00 -.10 .10 1 1925 ---- ---- ---- ---- .00 -.10 .10 19 1930 ---- ---- ---- ---- .00 -.10 .10 11 1935 ---- ---- ---- ---- .00 -.10 .10 11 1940 ---- ---- ---- ---- .00 -.10 .10 10 1945 ---- ---- ---- ---- .00 -.10 .10 4 1950 ---- ---- ---- ---- .00 -.10 .10 19 1955 ---- ---- ---- ---- .00 -.10 .10 1 1960 ---- ---- ---- ---- .00 -.10 .10 1965 ---- ---- ---- ---- .00 -.10 .10 1970 ---- ---- ---- ---- .00 -.10 .10 1 1975 ---- ---- ---- ---- .00 -.10 .10 1980 ---- ---- ---- ---- .00 -.10 .10 1985 ---- ---- ---- ---- .00 -.10 .10 1990 ---- ---- ---- ---- .00 -.10 .10 1995 ---- ---- ---- .10A .00 ---- ---- 2000 ---- ---- ---- .10A .00 ---- ---- 2005 ---- ---- ---- .10A .00 ---- ---- 2010 ---- ---- ---- .10A .00 ---- ---- 2015 ---- ---- ---- .10A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6171 8081 8899 OG1 DEC22 Gold Weekly Friday Option - Week 1 PUT 1490 ---- ---- ---- ---- .00 -.10 .10 1495 ---- ---- ---- ---- .00 -.10 .10 15 1500 ---- ---- ---- ---- .00 -.10 .10 6 1505 ---- ---- ---- ---- .00 -.10 .10 1 1510 ---- ---- ---- ---- .00 -.10 .10 1515 ---- ---- ---- ---- .00 -.10 .10 1520 ---- ---- ---- ---- .00 -.10 .10 2 1525 ---- ---- ---- ---- .00 -.10 .10 1530 ---- ---- ---- ---- .00 -.10 .10 1535 ---- ---- ---- ---- .00 -.10 .10 1 1540 ---- ---- ---- ---- .00 -.10 .10 1545 ---- ---- ---- ---- .00 -.10 .10 194 1550 ---- ---- ---- ---- .00 -.10 .10 23 1555 ---- ---- ---- ---- .00 -.10 .10 1560 ---- ---- ---- ---- .00 -.10 .10 1565 ---- ---- ---- ---- .00 -.10 .10 1570 ---- ---- ---- ---- .00 -.10 .10 1575 ---- ---- ---- ---- .00 -.10 .10 1 1580 ---- ---- ---- ---- .00 -.10 .10 1585 ---- ---- ---- ---- .00 -.10 .10 244 1590 ---- ---- ---- ---- .00 -.10 .10 193 1595 ---- ---- ---- ---- .00 -.10 .10 151 1600 ---- ---- ---- ---- .00 -.10 .10 42 1605 ---- ---- ---- ---- .00 -.10 .10 204 1610 ---- ---- ---- ---- .00 -.10 .10 71 1615 ---- ---- ---- ---- .00 -.10 .10 33 1620 ---- ---- ---- ---- .00 -.10 .10 47 1625 ---- ---- ---- ---- .00 -.10 .10 156 1630 ---- ---- ---- ---- .00 -.10 .10 23 1635 ---- ---- ---- ---- .00 -.10 .10 8 1640 ---- ---- ---- ---- .00 -.10 .10 1 384 1645 ---- ---- ---- ---- .00 -.10 .10 57 1650 ---- ---- ---- ---- .00 -.10 .10 5 293 1655 ---- ---- ---- ---- .00 -.10 .10 21 1660 ---- ---- ---- ---- .00 -.10 .10 1 54 1665 ---- ---- ---- ---- .00 -.10 .10 56 1670 ---- ---- ---- ---- .00 -.10 .10 24 1675 ---- ---- ---- ---- .00 -.10 .10 32 1680 ---- ---- ---- ---- .00 -.10 .10 45 361 1685 ---- ---- ---- ---- .00 -.10 .10 158 1690 ---- ---- ---- ---- .00 -.10 .10 3 116 1695 ---- ---- ---- ---- .00 -.10 .10 31 118 1700 ---- ---- ---- ---- .00 -.10 .10 5 179 1705 ---- ---- ---- ---- .00 -.10 .10 17 107 1710 ---- ---- ---- ---- .00 -.10 10 .10 51 246 1715 ---- ---- ---- ---- .00 -.10 .10 16 218 1720 ---- ---- ---- ---- .00 -.10 .10 12 111 1725 ---- ---- ---- ---- .00 -.10 .10 11 211 1730 ---- ---- ---- ---- .00 -.10 .10 2 429 1735 .10 .10 .10 .10 .00 -.10 1 .10 2 166 1740 .10 .10 .10 .10 .00 -.10 1 .10 98 445 1745 .10 .10 .10 .10 .00 -.10 4 .10 26 148 1750 .20 .20 .20 .10A .00 -.10 1 .10 273 371 1755 .10 .10 .10 .10 .00 -.10 1 .10 68 239 1760 .10 .20 .10 .10 .00 -.10 43 .10 673 1183 1765 .10 .10 .10 .10 .00 -.10 1 .10 450 331 1770 .30 .30 .10 .10 .00 -.20 103 .20 385 595 1775 .40 .50 .10A .10A .00 -.30 47 .30 63 103 1780 .50 1.10B .10 .10 .00 -.50 391 .50 257 86 1785 1.00 2.30B .10 .10 .00 -.80 203 .80 133 123 1790 .90 4.20 .10 .10 .00 -1.20 550 1.20 818 256 1795 2.20 6.50B .10 .10 .00 -1.80 405 1.80 242 47 1800 3.20 9.70B .10 .10 .00 -2.80 539 2.80 584 472 1805 4.20 13.70B .10 .10 .00 -4.10 56 4.10 174 115 1810 6.10 18.20B .30 .90B .40 -5.50 226 5.90 803 520 1815 6.70 22.90B 3.90A 5.30 5.40 -2.70 107 8.10 142 93 1820 11.20 27.00B 8.00 10.50B 10.40 -.40 18 10.80 148 83 1825 15.40 32.70B 12.40A 30.60B 15.40 +1.30 18 14.10 26 22 1830 ---- 37.10B 16.10A 16.10A 20.40 +2.60 17.80 4 3 1835 ---- 42.00B 19.70A 19.70A 25.40 +3.60 21.80 98 75 1840 ---- 46.70B 23.90A 23.90A 30.40 +4.20 26.20 8 8 1845 ---- 51.70B 28.50A 28.50A 35.40 +4.60 30.80 1850 ---- 57.60B 33.00A 33.00A 40.40 +4.90 35.50 1855 ---- 61.70B 37.80A 37.80A 45.40 +5.10 40.30 1860 ---- 66.70B 42.80A 42.80A 50.40 +5.30 45.10 1865 ---- 71.70B 47.40A 47.40A 55.40 +5.40 50.00 1870 ---- 76.70B 52.40A 52.40A 60.40 +5.40 55.00 1875 ---- 81.70B 57.40A 57.40A 65.40 +5.50 59.90 1880 ---- 86.70B 62.30A 62.30A 70.40 +5.50 64.90 1885 ---- 91.70B 67.20A 67.20A 75.40 +5.50 69.90 1890 ---- 96.70B 72.40A 72.40A 80.40 +5.50 74.90 1895 ---- 101.70B 77.20A 77.20A 85.40 +5.50 79.90 1900 ---- 106.80B 82.40A 82.40A 90.40 +5.50 84.90 1905 ---- 111.70B 87.30A 87.30A 95.40 +5.50 89.90 1910 ---- 116.70B 92.20A 92.20A 100.40 +5.50 94.90 1915 ---- 121.70B 97.20A 97.20A 105.40 +5.50 99.90 1920 ---- 126.70B 102.20A 102.20A 110.40 +5.50 104.90 1925 ---- 131.70B 107.20A 107.20A 115.40 +5.50 109.90 1930 ---- 136.70B 112.20A 112.20A 120.40 +5.50 114.90 1935 ---- 141.70B 117.30A 117.30A 125.40 +5.50 119.90 1940 ---- 146.70B 122.40A 122.40A 130.40 +5.50 124.90 1945 ---- 151.70B 127.20A 127.20A 135.40 +5.50 129.90 1950 ---- 156.70B 132.50A 132.50A 140.40 +5.50 134.90 1955 ---- 161.70B 137.20A 137.20A 145.40 +5.50 139.90 1960 ---- 166.70B 142.20A 142.20A 150.40 +5.50 144.90 1965 ---- 171.70B 147.30A 147.30A 155.40 +5.50 149.90 1970 ---- 176.70B 152.20A 152.20A 160.40 +5.50 154.90 1975 ---- 181.70B 157.30A 157.30A 165.40 +5.50 159.90 1980 ---- 186.70B 162.40A 162.40A 170.40 +5.50 164.90 1985 ---- 191.70B 167.20A 167.20A 175.40 +5.50 169.90 1990 ---- 196.70B 172.30A 172.30A 180.40 +5.50 174.90 1995 ---- ---- ---- 179.60A 185.40 ---- ---- 2000 ---- ---- ---- 184.60A 190.40 ---- ---- 2005 ---- ---- ---- 189.70A 195.40 ---- ---- 2010 ---- ---- ---- 194.70A 200.40 ---- ---- 2015 ---- ---- ---- 199.70A 205.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2725 5675 10074 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1555 ---- 262.80B 238.30A 262.70B 254.60 -5.60 260.20 1560 ---- 257.70B 233.40A 257.70B 249.60 -5.60 255.20 1565 ---- 252.90B 228.40A 252.90B 244.60 -5.60 250.20 1570 ---- 247.80B 223.40A 247.70B 239.60 -5.60 245.20 1575 ---- 242.70B 218.40A 242.60B 234.60 -5.60 240.20 1580 ---- 237.70B 213.40A 237.60B 229.60 -5.60 235.20 1585 ---- 232.70B 208.40A 232.60B 224.60 -5.60 230.20 1590 ---- 227.80B 203.40A 227.70B 219.60 -5.60 225.20 1595 ---- 222.80B 198.40A 222.70B 214.60 -5.60 220.20 1600 ---- 217.80B 193.40A 217.60B 209.60 -5.60 215.20 1605 ---- 212.80B 188.40A 212.70B 204.60 -5.60 210.20 1610 ---- 207.80B 183.40A 207.70B 199.60 -5.60 205.20 1615 ---- 202.80B 178.40A 202.70B 194.60 -5.60 200.20 1620 ---- 197.90B 173.40A 197.90B 189.60 -5.60 195.20 1625 ---- 192.80B 167.40A 192.70B 184.60 -5.60 190.20 1630 ---- 187.80B 163.40A 187.70B 179.60 -5.60 185.20 1635 ---- 182.80B 158.40A 182.70B 174.60 -5.60 180.20 1640 ---- 177.80B 153.40A 177.70B 169.60 -5.60 175.20 1645 ---- 172.80B 148.40A 172.70B 164.60 -5.60 170.20 1650 ---- 167.60B 142.40A 167.60B 159.60 -5.60 165.20 1 1655 ---- 162.80B 138.40A 162.70B 154.60 -5.60 160.20 1660 ---- 157.90B 133.40A 157.90B 149.60 -5.60 155.20 1665 ---- 152.80B 128.40A 152.70B 144.60 -5.60 150.20 1670 ---- 147.80B 123.40A 147.70B 139.60 -5.60 145.20 1675 ---- 142.80B 117.40A 142.70B 134.70 -5.50 140.20 1680 ---- 137.80B 113.40A 137.80B 129.70 -5.50 135.20 1685 ---- 132.80B 108.40A 132.70B 124.70 -5.50 130.20 1690 ---- 127.80B 103.40A 127.80B 119.70 -5.50 125.20 18 1695 ---- 122.80B 98.40A 122.80B 114.70 -5.50 120.20 1700 ---- 117.90B 92.60A 117.80B 109.70 -5.60 115.30 1705 ---- 113.00B 88.40A 113.00B 104.70 -5.60 110.30 1710 ---- 107.90B 83.50A 107.80B 99.70 -5.60 105.30 1 1715 ---- 103.00B 78.50A 103.00B 94.70 -5.70 100.40 1720 ---- 98.00B 73.60A 98.00B 89.70 -5.70 95.40 1725 ---- 93.10B 67.90A 93.00B 84.70 -5.80 90.50 6 1730 ---- 88.10B 63.80A 88.10B 79.70 -5.80 85.50 2 1735 ---- 83.30B 58.20A 83.30B 74.80 -5.80 80.60 1740 ---- 78.40B 53.40A 78.40B 69.80 -5.90 75.70 95 95 1745 ---- 73.40B 48.80A 73.40B 64.90 -6.00 70.90 55 56 1750 ---- 68.60B 44.20A 68.60B 60.00 -6.10 66.10 82 87 1755 ---- 63.80B 39.80A 63.80B 55.20 -6.10 61.30 2 8 1760 ---- 59.10B 35.50A 59.10B 50.40 -6.20 56.60 142 1765 ---- 54.40B 31.40A 54.40B 45.70 -6.20 51.90 76 1770 ---- 49.80B 27.50A 49.80B 41.10 -6.30 47.40 70 1775 ---- 45.20B 23.90A 45.20B 36.60 -6.30 4 42.90 17 283 1780 ---- 40.90B 20.40A 40.80B 32.40 -6.30 1 38.70 3 48 1785 ---- 36.50B 17.40A 36.50B 28.30 -6.20 34.50 3 10 1790 ---- 32.50B 14.30A 32.40B 24.50 -6.10 30.60 9 28 1795 ---- 28.80B 11.80A 28.80B 21.00 -5.90 1 26.90 2 26 1800 14.60 25.10B 9.70A 19.90B 17.80 -5.70 122 23.50 262 632 1805 9.60 21.90B 7.90A 16.20B 14.90 -5.40 28 20.30 49 120 1810 9.40 18.80B 6.40A 14.00B 12.30 -5.10 27 17.40 23 39 1815 13.00 16.20B 5.10A 11.20B 10.10 -4.60 106 14.70 306 102 1820 10.60 13.70B 4.10A 9.00B 8.10 -4.30 107 12.40 95 375 1825 9.90 11.60B 3.20A 7.20B 6.50 -3.90 221 10.40 973 568 1830 8.30 9.60B 2.60A 5.70A 5.20 -3.40 638 8.60 267 246 1835 2.60 8.00B 2.10 4.40 4.10 -3.00 126 7.10 64 74 1840 1.90 6.60B 1.70A 3.50 3.20 -2.60 24 5.80 144 120 1845 1.40 5.30B 1.30A 2.80B 2.50 -2.30 189 4.80 312 205 1850 1.50 4.40B 1.10 2.20B 1.90 -2.00 97 3.90 25 49 1855 1.30 3.50B .90 1.70B 1.50 -1.70 91 3.20 153 126 1860 ---- 2.80B .70A 2.80B 1.20 -1.40 1 2.60 11 11 1865 .60 2.30B .60 1.00B .90 -1.20 19 2.10 53 52 1870 .60 1.90B .50A .80 .70 -1.10 56 1.80 14 64 1875 .60 1.50B .40A .60 .60 -.80 21 1.40 4 166 1880 .30 .30 .30 .50B .40 -.80 117 1.20 23 78 1885 .20 .30 .20 .30 .40 -.60 60 1.00 1890 .70 .70 .20 .30B .30 -.50 49 .80 2 6 1895 .20 .20 .20 .20 .20 -.50 88 .70 1 1900 ---- ---- .20A .20A .20 -.40 27 .60 6 24 1905 .20 .20 .20 .20 .20 -.30 1 .50 21 1910 ---- ---- .20A .20A .20 -.20 .40 24 24 1915 .10 .10 .10 .10 .10 -.30 15 .40 3 6 1920 ---- ---- .20A .20A .10 -.20 .30 1925 .10 .10 .10 .10 .10 -.20 2 .30 30 30 1930 ---- ---- ---- ---- .10 -.10 .20 1 1935 .10 .10 .10 .10 .10 -.10 1 .20 20 20 1940 ---- ---- .10A .10A .10 -.10 .20 2 1945 .10 .10 .10 .10 .10 UNCH 1 .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 1995 ---- ---- ---- .10A .10 ---- ---- 2000 ---- ---- ---- .10A .10 ---- ---- 2005 ---- ---- ---- .10A .10 ---- ---- 2010 ---- ---- ---- .10A .10 ---- ---- 2015 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2240 3132 4125 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 UNCH .10 5 51 1605 ---- ---- ---- ---- .10 UNCH .10 5 1610 ---- ---- ---- ---- .10 UNCH .10 5 1615 ---- ---- ---- ---- .10 UNCH .10 30 30 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 20 1630 ---- ---- ---- ---- .10 UNCH .10 1 21 1635 .10 .10 .10 .10 .10 UNCH 1 .10 22 1640 .10 .10 .10 .10 .10 UNCH 1 .10 1 45 1645 ---- ---- ---- ---- .10 UNCH .10 4 1650 ---- ---- ---- ---- .10 UNCH .10 3 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 37 127 1665 ---- ---- ---- ---- .10 UNCH .10 1 1670 ---- ---- ---- ---- .10 UNCH .10 156 166 1675 ---- ---- ---- ---- .10 UNCH .10 1 4 1680 ---- ---- ---- ---- .10 UNCH .10 6 22 1685 .10 .10 .10 .10 .10 UNCH 10 .10 13 1690 .10 .10 .10 .10 .10 UNCH 7 .10 3 9 1695 .10 .10 .10 .10 .10 UNCH 17 .10 17 1700 .20 .20 .10A .10A .10 UNCH 12 .10 52 62 1705 ---- ---- .10A .10A .10 -.10 .20 246 161 1710 .20 .20 .10 .10 .10 -.10 14 .20 113 448 1715 ---- ---- .10A .10A .10 -.10 .20 80 86 1720 .20 .20 .10 .10 .10 -.20 32 .30 153 162 1725 .20 .40B .20 .20 .10 -.20 13 .30 18 141 1730 .50 .50 .20A .20A .10 -.30 61 .40 8 34 1735 .20 .70B .20 .20 .20 -.30 19 .50 2 111 1740 .70 .90B .30A .30A .30 -.30 4 .60 25 83 1745 .20 1.30B .20 .20 .30 -.40 38 .70 97 110 1750 1.00 1.70 .30 .30 .40 -.50 140 .90 141 169 1755 1.70 2.20B .50 .50A .60 -.50 76 1.10 64 34 1760 1.70 2.90B .70 .70A .80 -.60 1360 1.40 305 440 1765 1.90 3.70B .90A .90A 1.10 -.70 23 1.80 117 173 1770 2.60 4.80B 1.30A 3.10B 1.50 -.70 148 2.20 285 335 1775 2.80 6.20B 1.80A 2.20B 2.00 -.80 109 2.80 8 33 1780 3.30 7.80B 2.40A 3.00B 2.80 -.70 56 3.50 20 20 1785 4.20 9.70B 3.10 3.20B 3.70 -.70 167 4.40 164 164 1790 5.80 11.90B 4.20 4.30B 4.90 -.50 199 5.40 76 65 1795 10.90 14.50B 5.50A 6.90B 6.40 -.30 49 6.70 126 124 1800 9.00 17.20B 7.00 7.20B 8.20 -.10 601 8.30 319 309 1805 11.50 20.40B 8.80A 11.00B 10.30 +.20 7 10.10 6 6 1810 13.50 23.80B 11.00A 11.00A 12.70 +.50 21 12.20 29 20 1815 13.60 27.60B 13.40A 14.10B 15.50 +1.00 20 14.50 36 35 1820 ---- 31.50B 15.90A 15.90A 18.50 +1.30 15 17.20 3 3 1825 ---- 35.70B 19.00A 19.00A 21.90 +1.70 20.20 1830 28.90 40.00B 22.00A 23.00A 25.60 +2.20 2 23.40 1835 ---- 44.50B 25.50A 25.50A 29.50 +2.60 26.90 1840 ---- 49.10B 28.90A 28.90A 33.60 +3.00 30.60 1845 ---- 53.80B 32.60A 32.60A 37.90 +3.30 34.60 1850 ---- 58.50B 36.80A 36.80A 42.30 +3.60 38.70 1855 ---- 63.30B 40.90A 40.90A 46.90 +3.90 43.00 1860 51.00 67.40B 45.30A 46.10A 51.50 +4.10 1 47.40 1 1 1865 ---- 72.30B 49.80A 49.80A 56.30 +4.40 51.90 1870 ---- 77.20B 54.20A 54.20A 61.10 +4.60 56.50 1875 ---- 82.90B 58.80A 58.80A 65.90 +4.70 61.20 1880 ---- 87.10B 63.50A 63.50A 70.80 +4.90 65.90 1885 ---- 92.00B 68.50A 68.50A 75.70 +5.00 70.70 1890 ---- 97.00B 73.10A 73.10A 80.70 +5.10 75.60 1895 ---- 102.00B 78.00A 78.00A 85.60 +5.20 80.40 1900 ---- 107.70B 82.80A 82.80A 90.60 +5.30 85.30 1905 ---- 111.80B 87.70A 87.70A 95.50 +5.30 90.20 1910 ---- 116.80B 92.50A 92.50A 100.50 +5.30 95.20 1915 ---- 121.80B 97.60A 97.60A 105.50 +5.40 100.10 1920 ---- 126.80B 102.50A 102.50A 110.50 +5.50 105.00 1925 ---- 132.70B 107.40A 107.40A 115.50 +5.50 110.00 1930 ---- 136.80B 112.40A 112.40A 120.50 +5.50 115.00 1935 ---- 141.80B 117.30A 117.30A 125.50 +5.60 119.90 1940 ---- 146.80B 122.30A 122.30A 130.50 +5.60 124.90 1945 ---- 151.70B 127.20A 127.20A 135.50 +5.60 129.90 1950 ---- 157.60B 132.60A 132.60A 140.40 +5.60 134.80 1955 ---- 161.70B 137.40A 137.40A 145.40 +5.60 139.80 1960 ---- 166.70B 142.40A 142.40A 150.40 +5.60 144.80 1965 ---- 171.70B 147.40A 147.40A 155.40 +5.60 149.80 1970 ---- 176.70B 152.30A 152.30A 160.40 +5.60 154.80 1975 ---- 181.70B 157.40A 157.40A 165.40 +5.60 159.80 1980 ---- 186.70B 162.30A 162.30A 170.40 +5.60 164.80 1985 ---- 191.70B 167.20A 167.20A 175.40 +5.60 169.80 1990 ---- 196.70B 172.40A 172.40A 180.40 +5.60 174.80 1995 ---- ---- ---- 179.50A 185.40 ---- ---- 2000 ---- ---- ---- 183.40A 190.40 ---- ---- 2005 ---- ---- ---- 189.50A 195.40 ---- ---- 2010 ---- ---- ---- 194.50A 200.40 ---- ---- 2015 ---- ---- ---- 199.50A 205.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3223 2734 3916 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1555 ---- 262.80B 238.40A 262.70B 254.60 -5.60 260.20 1560 ---- 257.70B 233.30A 257.70B 249.60 -5.60 255.20 1565 ---- 252.80B 228.40A 252.70B 244.60 -5.60 250.20 1570 ---- 247.70B 223.40A 247.70B 239.60 -5.60 245.20 1575 ---- 242.90B 217.40A 242.90B 234.60 -5.60 240.20 1580 ---- 237.80B 213.40A 237.70B 229.60 -5.60 235.20 1585 ---- 232.80B 208.40A 232.70B 224.60 -5.60 230.20 1590 ---- 227.70B 203.40A 227.60B 219.60 -5.60 225.20 1595 ---- 222.70B 198.40A 222.60B 214.60 -5.60 220.20 1600 ---- 217.80B 192.40A 217.70B 209.60 -5.60 215.20 1605 ---- 212.80B 188.40A 212.70B 204.60 -5.60 210.20 1610 ---- 207.80B 183.40A 207.70B 199.60 -5.60 205.20 1615 ---- 202.80B 178.40A 202.70B 194.60 -5.60 200.20 1620 ---- 197.80B 173.40A 197.70B 189.60 -5.60 195.20 1625 ---- 192.80B 167.60A 192.60B 184.60 -5.60 190.20 1630 ---- 187.80B 163.30A 187.80B 179.60 -5.60 185.20 1635 ---- 182.80B 158.40A 182.80B 174.60 -5.60 180.20 1640 ---- 177.80B 153.40A 177.80B 169.60 -5.70 175.30 1645 ---- 172.80B 148.40A 172.80B 164.70 -5.60 170.30 1650 150.80 168.10B 142.70A 142.70A 159.70 -5.60 1 165.30 1655 ---- 163.10B 138.50A 163.10B 154.70 -5.60 160.30 1660 ---- 158.10B 133.50A 158.00B 149.70 -5.70 155.40 1665 ---- 153.00B 128.60A 152.90B 144.80 -5.60 150.40 1670 ---- 148.10B 123.70A 148.10B 139.80 -5.70 145.50 1675 ---- 143.30B 118.00A 143.30B 134.80 -5.70 140.50 1680 ---- 138.30B 113.90A 138.30B 129.90 -5.70 135.60 1685 ---- 133.30B 109.00A 133.30B 125.00 -5.70 130.70 1690 ---- 128.30B 104.10A 128.20B 120.10 -5.70 125.80 1695 ---- 123.50B 99.30A 123.50B 115.20 -5.70 120.90 1700 ---- 118.60B 93.90A 118.60B 110.30 -5.70 116.00 1705 ---- 113.80B 89.10A 113.80B 105.40 -5.70 111.10 1710 ---- 108.90B 84.40A 108.90B 100.60 -5.70 106.30 1715 ---- 104.10B 79.70A 104.00B 95.80 -5.70 101.50 1720 ---- 99.30B 75.10A 99.30B 91.00 -5.70 96.70 1725 ---- 94.50B 70.60A 94.50B 86.20 -5.70 91.90 1730 ---- 89.80B 66.10A 89.80B 81.50 -5.70 87.20 2 1735 ---- 85.10B 61.70A 85.10B 76.90 -5.60 82.50 1740 ---- 80.50B 57.50A 80.50B 72.30 -5.60 77.90 1745 ---- 75.80B 53.30A 75.80B 67.90 -5.50 73.40 1 1750 ---- 71.30B 49.30A 71.20B 63.50 -5.40 30 68.90 1 201 1755 ---- 66.90B 45.50A 66.90B 59.20 -5.40 64.60 7 1760 ---- 62.80B 41.80A 62.70B 55.00 -5.30 60.30 2 51 1765 41.30 58.40B 38.10A 53.70B 50.90 -5.20 131 56.10 6 55 1770 ---- 54.20B 34.80A 54.20B 46.90 -5.10 52.00 34 1775 ---- 50.30B 31.60A 50.30B 43.10 -5.00 48.10 15 108 1780 ---- 46.50B 28.50A 46.50B 39.40 -4.90 44.30 50 1785 ---- 42.50B 25.60A 42.50B 35.90 -4.80 40.70 1 5 1790 ---- 39.10B 22.90A 39.10B 32.60 -4.60 37.20 79 51 1795 25.80 35.60B 20.40A 31.60B 29.50 -4.40 4 33.90 7 19 1800 18.30 32.70B 18.20A 28.60B 26.60 -4.20 20 30.80 75 80 1805 20.50 29.70B 16.20A 25.70B 23.80 -4.00 1 27.80 12 16 1810 15.20 26.80B 14.30A 23.10B 21.30 -3.80 17 25.10 17 72 1815 17.90 24.20B 12.60A 17.70A 19.00 -3.50 370 22.50 23 26 1820 ---- 21.70B 11.10A 21.70B 16.90 -3.20 20.10 5 5 1825 17.50 19.40B 9.70A 16.20B 15.00 -2.90 14 17.90 202 705 1830 13.20 17.30B 8.40A 13.70A 13.20 -2.70 202 15.90 41 29 1835 ---- 15.40B 7.30A 15.40B 11.60 -2.50 25 14.10 2 5 1840 ---- 13.70B 6.40A 13.70B 10.10 -2.30 1 12.40 22 27 1845 6.10 12.10B 5.50A 9.60B 8.80 -2.20 1 11.00 113 114 1850 5.70 10.60B 4.80A 5.80A 7.70 -1.90 2406 9.60 105 281 1855 6.40 9.30B 4.10A 7.30B 6.70 -1.80 1 8.50 9 17 1860 6.10 8.20B 3.60A 6.10 5.80 -1.60 10 7.40 1 9 1865 3.70 7.20B 3.10A 5.40B 5.00 -1.50 13 6.50 13 25 1870 ---- 6.30B 2.70A 6.30B 4.30 -1.40 5.70 18 16 1875 2.50 5.40B 2.40A 4.00B 3.70 -1.30 5 5.00 1 6 1880 ---- 4.70B 2.10A 4.70B 3.20 -1.20 2 4.40 52 53 1885 ---- 4.10B 1.80A 4.10B 2.80 -1.00 3.80 3 1 1890 ---- 3.60B 1.60A 3.60B 2.40 -1.00 2 3.40 1 8 1895 ---- 3.10B 1.40A 3.10B 2.10 -.90 6 3.00 1900 2.60 2.70B 1.10 1.80B 1.80 -.80 1056 2.60 11 322 1905 1.00 1.00 1.00 1.60B 1.50 -.80 1 2.30 4 8 1910 2.00 2.00 .90A .90A 1.30 -.70 1 2.00 10 5 1915 1.70 1.70 .80A .80A 1.20 -.60 1 1.80 68 70 1920 ---- ---- .80A .80A 1.00 -.60 4 1.60 9 9 1925 .80 .90 .70A .90 .90 -.50 801 1.40 349 349 1930 ---- ---- .60A .60A .80 -.40 1.20 2 1935 ---- ---- .60A .60A .70 -.40 1.10 1940 ---- ---- .50A .50A .60 -.40 1.00 1945 .40 .40 .40 .50B .50 -.40 5 .90 1950 .30 .30 .30 .40B .40 -.40 8 .80 1 1955 .30 .30 .30 .40B .40 -.30 43 .70 11 1960 .30 .30 .30 .30 .30 -.30 8 .60 1965 ---- ---- .30A .30A .30 -.30 .60 2 1970 .40 .40 .30A .30A .30 -.20 10 .50 8 14 1975 ---- ---- ---- .30A .20 ---- ---- 1980 ---- ---- ---- .30A .20 ---- ---- 1985 ---- ---- ---- .20A .20 ---- ---- 1990 ---- ---- ---- .20A .20 ---- ---- 1995 ---- ---- ---- .20A .10 ---- ---- 2000 ---- ---- ---- .20A .10 ---- ---- 2005 ---- ---- ---- .20A .10 ---- ---- 2010 ---- ---- ---- .20A .10 ---- ---- 2015 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5200 1285 2872 OG3 DEC22 Gold Weekly Friday Option - Week 3 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 5 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1 8 1605 ---- ---- ---- ---- .10 UNCH .10 1610 .20 .20 .20 .20 .10 UNCH 13 .10 52 96 1615 ---- ---- ---- ---- .10 UNCH 1 .10 1 1620 ---- ---- ---- ---- .10 UNCH .10 2 13 1625 ---- ---- ---- ---- .10 UNCH .10 4 1 1630 ---- .20B ---- .20B .10 UNCH .10 1 1635 .20 .20 .20 .20 .10 UNCH 4 .10 1 1640 .20 .20 .20 .20 .20 UNCH 3 .20 2 1645 ---- ---- ---- ---- .20 UNCH 1 .20 7 1650 ---- .30B ---- .30B .20 UNCH .20 2 13 1655 ---- ---- ---- ---- .20 -.10 .30 1 1660 .30 .40 .30 .30A .20 -.10 17 .30 1 1665 .30 .40 .30 .30 .30 UNCH 53 .30 8 3 1670 ---- .50B ---- .50B .30 -.10 6 .40 22 26 1675 ---- .60B ---- .60B .40 UNCH 4 .40 7 11 1680 .50 .70B .50 .70B .40 -.10 16 .50 7 1685 ---- .80B .50A .80B .50 -.10 .60 1 4 1690 ---- 1.00B .60A 1.00B .60 -.10 1 .70 2 1695 1.00 1.10B .70A .70A .70 -.10 11 .80 1 1 1700 .90 1.30B .80A .80A .80 -.10 7 .90 9 24 1705 ---- 1.60B .90A 1.60B .90 -.10 1.00 13 1710 ---- 1.80B 1.00A 1.80B 1.10 -.10 1.20 13 1715 ---- 2.20B 1.20A 2.20B 1.30 -.10 1.40 8 8 1720 1.50 2.60B 1.40A 1.40A 1.50 -.10 12 1.60 11 12 1725 2.70 3.00B 1.60A 1.60A 1.70 -.10 14 1.80 6 22 1730 ---- 3.60B 1.90A 3.60B 2.00 -.10 1 2.10 7 41 1735 4.10 4.20 2.20A 2.20A 2.40 -.10 194 2.50 3 1740 4.00 4.90B 2.60A 2.60A 2.80 UNCH 4 2.80 7 6 1745 5.10 5.80B 3.10A 5.30B 3.30 UNCH 1 3.30 8 18 1750 6.00 6.70B 3.50 3.60B 4.00 +.20 451 3.80 29 109 1755 6.50 7.90B 4.20A 4.80B 4.70 +.30 27 4.40 1 4 1760 ---- 9.20B 4.90A 9.20B 5.50 +.40 5.10 20 94 1765 9.60 10.60B 5.70A 5.70A 6.30 +.30 6 6.00 14 20 1770 7.20 12.20B 6.70A 7.70B 7.40 +.50 5 6.90 16 21 1775 7.90 14.00B 7.70A 7.80A 8.50 +.50 10 8.00 8 39 1780 13.20 16.00B 8.90A 9.00A 9.90 +.70 2 9.20 24 19 1785 10.30 18.10B 10.20A 16.90B 11.40 +.90 3 10.50 8 7 1790 18.70 20.50B 11.60A 12.00A 13.00 +.90 2 12.10 11 11 1795 14.20 23.00B 13.30A 13.70A 14.90 +1.10 9 13.80 1800 17.00 25.50B 15.00A 15.60A 17.00 +1.40 6 15.60 13 7 1805 24.00 28.50B 17.00A 17.70A 19.20 +1.60 14 17.60 4 4 1810 ---- 31.60B 19.10A 19.10A 21.70 +1.80 19.90 2 2 1815 ---- 34.90B 21.40A 21.40A 24.40 +2.10 22.30 1820 ---- 38.30B 23.90A 23.90A 27.30 +2.40 24.90 1825 ---- 41.90B 26.60A 26.60A 30.40 +2.70 27.70 1 1830 ---- 45.70B 29.60A 29.60A 33.60 +2.90 30.70 1835 ---- 49.60B 32.70A 32.70A 37.00 +3.10 33.90 1840 ---- 53.70B 35.90A 35.90A 40.50 +3.30 37.20 1845 ---- 57.90B 39.40A 39.40A 44.20 +3.50 40.70 1850 ---- 62.10B 43.10A 43.10A 48.00 +3.60 44.40 1855 ---- 66.50B 46.70A 46.70A 52.00 +3.80 48.20 1860 ---- 70.90B 50.60A 50.60A 56.10 +3.90 52.20 1865 ---- 75.40B 54.60A 54.60A 60.30 +4.00 56.30 1870 ---- 80.10B 58.50A 58.50A 64.60 +4.20 60.40 1875 ---- 84.70B 62.80A 62.80A 69.00 +4.30 64.70 1880 ---- 89.30B 67.10A 67.10A 73.50 +4.40 69.10 1885 ---- 94.10B 71.50A 71.50A 78.10 +4.60 73.50 1890 ---- 98.90B 76.00A 76.00A 82.70 +4.60 78.10 1895 ---- 103.70B 80.40A 80.40A 87.40 +4.80 82.60 1900 ---- 108.60B 85.00A 85.00A 92.10 +4.80 87.30 1905 ---- 112.70B 89.70A 89.70A 96.80 +4.80 92.00 1910 ---- 117.50B 94.40A 94.40A 101.60 +4.90 96.70 1915 ---- 122.50B 99.00A 99.00A 106.40 +4.90 101.50 1920 ---- 127.40B 104.00A 104.00A 111.30 +5.10 106.20 1925 ---- 133.10B 108.50A 108.50A 116.20 +5.10 111.10 1930 ---- 137.20B 113.30A 113.30A 121.00 +5.10 115.90 1935 ---- 142.20B 118.20A 118.20A 125.90 +5.10 120.80 1940 ---- 147.10B 123.00A 123.00A 130.90 +5.30 125.60 1945 ---- 152.20B 128.00A 128.00A 135.80 +5.30 130.50 1950 ---- 157.80B 132.80A 132.80A 140.70 +5.30 135.40 1955 ---- 162.00B 137.80A 137.80A 145.70 +5.40 140.30 1960 ---- 167.00B 142.80A 142.80A 150.60 +5.30 145.30 1965 ---- 172.00B 147.60A 147.60A 155.60 +5.40 150.20 1970 ---- 176.90B 152.50A 152.50A 160.50 +5.40 155.10 1975 ---- ---- ---- 158.80A 165.50 ---- ---- 1980 ---- ---- ---- 164.40A 170.50 ---- ---- 1985 ---- ---- ---- 169.40A 175.50 ---- ---- 1990 ---- ---- ---- 174.40A 180.40 ---- ---- 1995 ---- ---- ---- 179.30A 185.40 ---- ---- 2000 ---- ---- ---- 183.60A 190.40 ---- ---- 2005 ---- ---- ---- 189.30A 195.40 ---- ---- 2010 ---- ---- ---- 194.30A 200.40 ---- ---- 2015 ---- ---- ---- 199.30A 205.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 898 306 702 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- 262.70B 238.40A 262.60B 254.60 -5.60 260.20 1560 ---- 257.80B 233.40A 257.70B 249.60 -5.60 255.20 1565 ---- 252.70B 228.40A 252.50B 244.60 -5.60 250.20 1570 ---- 247.80B 223.40A 247.70B 239.60 -5.60 245.20 1575 ---- 242.80B 218.40A 242.70B 234.60 -5.60 240.20 1580 ---- 237.80B 213.40A 237.70B 229.60 -5.60 235.20 1585 ---- 232.80B 208.40A 232.60B 224.60 -5.60 230.20 1590 ---- 227.70B 203.40A 227.50B 219.60 -5.60 225.20 1595 ---- 222.80B 198.40A 222.80B 214.60 -5.60 220.20 1600 ---- 217.90B 192.40A 217.80B 209.60 -5.60 215.20 1605 ---- 212.90B 188.50A 212.80B 204.60 -5.60 210.20 1610 ---- 207.90B 183.40A 207.80B 199.60 -5.60 205.20 1615 ---- 203.00B 178.40A 203.00B 194.60 -5.60 200.20 1620 ---- 197.90B 173.50A 197.80B 189.70 -5.60 195.30 1625 ---- 192.80B 167.70A 192.60B 184.70 -5.60 190.30 1630 ---- 188.10B 163.50A 188.00B 179.70 -5.60 185.30 1635 ---- 183.20B 158.60A 183.20B 174.70 -5.70 180.40 1640 ---- 178.20B 153.60A 178.20B 169.80 -5.60 175.40 1645 ---- 173.20B 148.70A 173.10B 164.80 -5.60 170.40 1650 ---- 168.30B 143.00A 168.30B 159.90 -5.60 165.50 1655 ---- 163.30B 138.90A 163.20B 154.90 -5.70 160.60 1660 ---- 158.40B 133.90A 158.40B 150.00 -5.60 155.60 1665 ---- 153.30B 129.00A 153.20B 145.00 -5.70 150.70 1670 ---- 148.50B 124.20A 148.50B 140.10 -5.70 145.80 1675 ---- 143.60B 118.60A 143.50B 135.20 -5.70 140.90 1680 ---- 138.80B 114.50A 138.80B 130.30 -5.70 136.00 1685 ---- 133.90B 109.70A 133.90B 125.50 -5.60 131.10 1690 ---- 129.00B 104.90A 129.00B 120.60 -5.70 126.30 1695 ---- 124.00B 100.20A 123.90B 115.80 -5.70 121.50 1700 ---- 119.40B 94.80A 119.40B 111.00 -5.70 116.70 1705 ---- 114.50B 90.80A 114.40B 106.20 -5.70 111.90 1710 ---- 109.70B 85.60A 109.70B 101.40 -5.70 107.10 1715 ---- 105.00B 81.10A 104.90B 96.70 -5.70 102.40 1720 ---- 100.30B 76.60A 100.20B 92.10 -5.60 97.70 1725 ---- 95.70B 72.20A 95.70B 87.40 -5.70 93.10 1730 ---- 90.80B 67.90A 90.70B 82.90 -5.60 88.50 1735 ---- 86.50B 63.70A 86.50B 78.40 -5.60 84.00 1740 ---- 81.80B 59.60A 81.70B 73.90 -5.60 79.50 3 1745 ---- 77.40B 55.60A 77.30B 69.60 -5.50 75.10 1750 ---- 73.30B 51.80A 73.30B 65.30 -5.50 70.80 3 2 1755 ---- 69.00B 48.00A 68.90B 61.20 -5.40 66.60 1760 ---- 64.80B 44.40A 64.80B 57.10 -5.30 62.40 3 1765 ---- 60.60B 41.00A 60.50B 53.20 -5.20 2 58.40 1770 ---- 56.60B 37.70A 56.60B 49.30 -5.20 54.50 1775 ---- 52.70B 34.60A 52.70B 45.70 -5.10 50.80 1780 ---- 48.90B 31.60A 48.90B 42.10 -5.00 47.10 1 1 1785 ---- 45.50B 28.80A 45.30B 38.80 -4.80 43.60 7 8 1790 ---- 42.00B 26.20A 41.90B 35.60 -4.70 40.30 1 1795 ---- 38.80B 23.70A 38.80B 32.50 -4.60 37.10 1 145 1800 ---- 35.80B 21.50A 35.80B 29.70 -4.40 34.10 13 10 1805 ---- 32.90B 19.30A 32.80B 27.00 -4.20 31.20 1810 ---- 30.20B 17.40A 30.20B 24.50 -4.00 28.50 10 1815 ---- 27.50B 15.60A 27.40B 22.20 -3.80 26.00 150 1820 15.60 24.90B 14.00A 21.30B 20.00 -3.60 1 23.60 1825 20.90 22.70B 12.50A 17.40A 18.00 -3.40 20 21.40 7 5 1830 ---- 20.60B 11.10A 20.50B 16.20 -3.10 19.30 2 2 1835 16.90 18.60B 9.90A 17.30B 14.50 -3.00 7 17.50 100 100 1840 8.60 16.80B 8.60 13.80B 12.90 -2.80 1 15.70 17 16 1845 ---- 15.10B 7.80A 15.10B 11.50 -2.70 14.20 1850 ---- 13.60B 6.90A 13.60B 10.30 -2.40 12.70 2 1 1855 8.30 12.20B 6.10A 9.70B 9.10 -2.30 2 11.40 1 1 1860 ---- 10.90B 5.40A 10.90B 8.10 -2.10 10.20 1865 8.60 9.80B 4.80A 7.50B 7.10 -2.00 3 9.10 3 2 1870 ---- 8.70B 4.20A 8.70B 6.30 -1.90 8.20 1 1 1875 ---- 7.80B 3.70A 7.80B 5.50 -1.80 7.30 1880 ---- 7.00B 3.30A 6.90B 4.90 -1.60 2 6.50 2 2 1885 ---- 6.20B 2.90A 6.20B 4.30 -1.50 5.80 1890 ---- 5.50B 2.60A 5.50B 3.80 -1.40 2 5.20 1895 ---- 4.90B 2.30A 4.90B 3.30 -1.40 1 4.70 4 6 1900 2.00 4.30B 2.00 3.00B 3.00 -1.20 8 4.20 2 5 1905 ---- 3.90B 1.80A 3.90B 2.60 -1.10 3.70 2 4 1910 ---- 3.40B 1.70A 3.40B 2.30 -1.00 15 3.30 2 2 1915 ---- ---- 1.50A 1.50A 2.00 -1.00 3.00 2 1920 ---- ---- 1.30A 1.30A 1.80 -.90 2.70 1 1925 ---- ---- 1.20A 1.20A 1.60 -.80 2.40 2 1930 ---- ---- 1.10A 1.10A 1.40 -.70 2.10 1935 ---- ---- 1.00A 1.00A 1.30 -.60 1.90 1940 ---- ---- .90A .90A 1.10 -.60 1.70 1945 ---- ---- .80A .80A 1.00 -.50 1.50 1950 ---- ---- .80A .80A .90 -.50 1.40 1 1 1955 ---- ---- .70A .70A .80 -.40 1.20 1960 ---- ---- .60A .60A .70 -.40 1.10 1965 ---- ---- .60A .60A .60 -.40 1.00 1970 .90 .90 .50A .50A .50 -.40 6 .90 5 9 1975 .40 .40 .40 .50B .50 ---- 25 ---- 1980 ---- ---- ---- .50A .40 ---- ---- 1985 ---- ---- ---- .40A .40 ---- ---- 1990 ---- ---- ---- .40A .30 ---- ---- 1995 ---- ---- ---- .40A .30 ---- ---- 2000 ---- ---- ---- .40A .30 ---- ---- 2005 ---- ---- ---- .40A .20 ---- ---- 2010 ---- ---- ---- .40A .20 ---- ---- 2015 ---- ---- ---- .40A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 176 495 OG4 DEC22 Gold Weekly Friday Option - Week 4 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 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 -.10 .20 9 1605 ---- ---- ---- ---- .20 UNCH .20 1610 ---- ---- ---- ---- .20 UNCH .20 35 37 1615 ---- ---- ---- ---- .20 UNCH .20 1620 ---- ---- ---- ---- .20 -.10 .30 1625 ---- ---- ---- ---- .20 -.10 .30 1630 ---- ---- ---- ---- .30 UNCH .30 35 44 1635 ---- ---- ---- ---- .30 -.10 .40 3 1640 ---- ---- ---- ---- .40 UNCH .40 1645 ---- .50B ---- .50B .40 UNCH .40 1650 ---- ---- ---- ---- .40 -.10 .50 1655 .40 .40 .40 .40 .50 -.10 25 .60 1 1 1660 ---- .70B ---- .70B .60 UNCH .60 1665 ---- .80B ---- .80B .60 -.10 2 .70 2 1670 ---- 1.00B ---- 1.00B .70 -.10 .80 1 1675 1.00 1.10B .80A .80A .80 -.10 1 .90 1 1680 ---- 1.30B .90A 1.30B .90 -.10 1.00 2 2 1685 ---- 1.50B 1.10A 1.40B 1.10 -.10 1.20 1 1 1690 ---- 1.70B 1.20A 1.70B 1.20 -.10 1.30 1695 1.30 1.90B 1.30 1.30 1.40 -.10 10 1.50 1700 ---- 2.30B 1.50A 2.30B 1.50 -.20 1.70 1 1705 ---- 2.60B 1.70A 2.60B 1.80 -.10 1.90 1 1 1710 1.90 3.00B 1.90 1.90 2.00 -.10 1 2.10 1715 ---- 3.50B 2.20A 3.50B 2.30 -.10 6 2.40 1720 ---- 4.00B 2.50A 4.00B 2.60 -.10 2 2.70 1 1 1725 ---- 4.60B 2.90A 4.60B 3.00 UNCH 3.00 4 1730 ---- 5.30B 3.30A 5.30B 3.40 UNCH 3.40 1 1735 ---- 6.00B 3.70A 6.00B 3.90 UNCH 3.90 1 2 1740 ---- 6.90B 4.20A 6.90B 4.50 +.10 4.40 2 3 1745 ---- 7.90B 4.80A 7.90B 5.10 +.10 5.00 1 1750 ---- 8.90B 5.50A 8.90B 5.80 +.10 2 5.70 2 2 1755 ---- 10.20B 6.30A 6.30A 6.70 +.20 6.50 1760 ---- 11.60B 7.10A 7.10A 7.60 +.30 7.30 16 16 1765 8.90 13.10B 8.10A 13.10B 8.60 +.30 4 8.30 1770 ---- 14.80B 9.20A 9.20A 9.80 +.40 9.40 2 3 1775 ---- 16.70B 10.30A 10.30A 11.10 +.50 10.60 4 5 1780 ---- 18.70B 11.50A 11.50A 12.60 +.60 12.00 1785 ---- 20.90B 13.00A 13.00A 14.20 +.70 13.50 1790 ---- 23.30B 14.60A 14.60A 16.00 +.90 15.10 1795 ---- 25.80B 16.30A 16.30A 18.00 +1.00 17.00 4 4 1800 ---- 28.50B 18.20A 18.20A 20.10 +1.20 18.90 11 11 1805 ---- 31.40B 20.20A 20.20A 22.40 +1.40 21.00 1810 ---- 34.40B 22.40A 22.40A 24.90 +1.60 23.30 1815 ---- 37.60B 24.70A 24.70A 27.50 +1.70 25.80 1820 ---- 41.00B 27.20A 27.20A 30.40 +2.00 28.40 1825 ---- 44.50B 29.90A 29.90A 33.40 +2.20 31.20 1830 ---- 48.10B 32.90A 32.90A 36.50 +2.40 34.10 1835 ---- 51.90B 35.90A 35.90A 39.80 +2.60 37.20 1840 ---- 55.80B 39.20A 39.20A 43.30 +2.80 40.50 1845 ---- 59.80B 42.60A 42.60A 46.90 +3.00 43.90 1850 ---- 63.90B 46.10A 46.10A 50.60 +3.20 47.40 1855 ---- 68.20B 49.80A 49.80A 54.40 +3.30 51.10 1860 ---- 72.50B 53.40A 53.40A 58.40 +3.50 54.90 1865 ---- 76.80B 57.20A 57.20A 62.40 +3.60 58.80 1870 ---- 81.30B 61.20A 61.20A 66.60 +3.70 62.90 1875 ---- 85.80B 64.90A 64.90A 70.80 +3.80 67.00 1880 ---- 90.40B 69.20A 69.20A 75.20 +4.00 71.20 1885 ---- 94.50B 73.40A 73.40A 79.60 +4.10 75.50 1890 ---- 99.20B 77.70A 77.70A 84.10 +4.20 79.90 1895 ---- 103.80B 82.20A 82.20A 88.60 +4.30 84.30 1900 ---- 109.10B 86.60A 86.60A 93.20 +4.40 88.80 1905 ---- 113.30B 91.20A 91.20A 97.80 +4.40 93.40 1910 ---- 118.20B 95.80A 95.80A 102.50 +4.50 98.00 1915 ---- 123.00B 100.30A 100.30A 107.30 +4.70 102.60 1920 ---- 127.90B 105.00A 105.00A 112.00 +4.70 107.30 1925 ---- 133.30B 109.70A 109.70A 116.80 +4.80 112.00 1930 ---- 137.60B 114.20A 114.20A 121.60 +4.90 116.70 1935 ---- 142.50B 119.10A 119.10A 126.50 +5.00 121.50 1940 ---- 147.50B 123.80A 123.80A 131.30 +5.00 126.30 1945 ---- 152.40B 128.90A 128.90A 136.20 +5.10 131.10 1950 ---- 158.00B 133.50A 133.50A 141.10 +5.20 135.90 1955 ---- 162.30B 138.30A 138.30A 146.00 +5.20 140.80 1960 ---- 167.20B 143.20A 143.20A 150.90 +5.20 145.70 1965 ---- 172.20B 148.20A 148.20A 155.80 +5.20 150.60 1970 ---- 177.10B 153.00A 153.00A 160.70 +5.30 155.40 1975 ---- ---- ---- 159.00A 165.70 ---- ---- 1980 ---- ---- ---- 164.50A 170.60 ---- ---- 1985 ---- ---- ---- 169.50A 175.60 ---- ---- 1990 ---- ---- ---- 174.50A 180.50 ---- ---- 1995 ---- ---- ---- 179.30A 185.50 ---- ---- 2000 ---- ---- ---- 183.70A 190.50 ---- ---- 2005 ---- ---- ---- 189.30A 195.50 ---- ---- 2010 ---- ---- ---- 194.40A 200.40 ---- ---- 2015 ---- ---- ---- 199.30A 205.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 122 152 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.2505 +.0325 1.2180 265 ---- ---- ---- ---- 1.2005 +.0325 1.1680 270 ---- ---- ---- ---- 1.1505 +.0325 1.1180 275 ---- ---- ---- ---- 1.1005 +.0325 1.0680 280 ---- ---- ---- ---- 1.0505 +.0325 1.0180 285 ---- ---- ---- ---- 1.0005 +.0325 .9680 290 ---- ---- ---- ---- .9505 +.0325 .9180 295 ---- ---- ---- ---- .9005 +.0325 .8680 300 ---- ---- ---- ---- .8505 +.0325 .8180 305 ---- ---- ---- ---- .8005 +.0325 .7680 310 ---- ---- ---- ---- .7505 +.0325 .7180 315 ---- ---- ---- ---- .7005 +.0325 .6680 320 ---- ---- ---- ---- .6505 +.0325 .6180 325 ---- ---- ---- ---- .6005 +.0325 .5680 330 ---- ---- ---- ---- .5505 +.0325 .5180 335 ---- ---- ---- ---- .5005 +.0325 .4680 340 ---- ---- ---- ---- .4505 +.0325 .4180 345 ---- ---- ---- ---- .4005 +.0325 .3680 350 ---- ---- ---- ---- .3505 +.0325 .3180 355 ---- ---- ---- ---- .3005 +.0325 .2680 360 ---- ---- ---- ---- .2505 +.0325 .2180 12 365 ---- ---- ---- ---- .2005 +.0325 .1680 3 370 ---- .1275B .0570A .0570A .1505 +.0305 .1200 9 375 ---- .0775B .0205A .0205A .1005 +.0250 .0755 30 380 .0230 .0405B .0035A .0390B .0505 +.0110 177 .0395 29 30 385 .0080 .0145B .0010 .0075B .0005 -.0160 30 .0165 19 11 390 ---- ---- .0005A .0005A .0000 -.0060 .0060 12 17 395 ---- ---- .0010A .0010A .0000 -.0015 .0015 1 1 400 ---- ---- ---- ---- .0000 -.0005 .0005 12 405 ---- ---- ---- ---- .0000 -.0005 .0005 1 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 1 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 207 61 127 H1E DEC22 Copper Weekly Friday Option - Week 1 PUT 260 ---- ---- ---- ---- .0000 -.0005 .0005 265 ---- ---- ---- ---- .0000 -.0005 .0005 270 ---- ---- ---- ---- .0000 -.0005 .0005 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 1 340 ---- ---- ---- ---- .0000 -.0005 .0005 6 345 ---- ---- ---- ---- .0000 -.0005 .0005 11 350 ---- ---- ---- ---- .0000 -.0005 .0005 10 355 ---- ---- ---- ---- .0000 -.0005 .0005 6 360 ---- ---- ---- ---- .0000 -.0005 .0005 16 365 ---- ---- ---- ---- .0000 -.0005 .0005 1 1 370 .0010 .0035B .0005A .0005A .0000 -.0025 1 .0025 5 25 375 ---- .0165B .0005A .0165B .0000 -.0080 .0080 13 17 380 .0230 .0510B .0005A .0005A .0000 -.0220 26 .0220 20 20 385 .0070 .0640B .0015A .0115B .0000 -.0490 2 .0490 390 ---- .1085B .0790A .1085B .0495 -.0390 .0885 13 395 ---- ---- ---- ---- .0995 -.0345 .1340 400 ---- ---- ---- ---- .1495 -.0335 .1830 405 ---- ---- ---- ---- .1995 -.0335 .2330 410 ---- ---- ---- ---- .2495 -.0335 .2830 415 ---- ---- ---- ---- .2995 -.0335 .3330 420 ---- ---- ---- ---- .3495 -.0335 .3830 425 ---- ---- ---- ---- .3995 -.0335 .4330 430 ---- ---- ---- ---- .4495 -.0335 .4830 435 ---- ---- ---- ---- .4995 -.0335 .5330 440 ---- ---- ---- ---- .5495 -.0335 .5830 445 ---- ---- ---- ---- .5995 -.0335 .6330 450 ---- ---- ---- ---- .6495 -.0335 .6830 455 ---- ---- ---- ---- .6995 -.0335 .7330 460 ---- ---- ---- ---- .7495 -.0335 .7830 465 ---- ---- ---- ---- .7995 -.0335 .8330 470 ---- ---- ---- ---- .8495 -.0335 .8830 475 ---- ---- ---- ---- .8995 -.0335 .9330 480 ---- ---- ---- ---- .9495 -.0335 .9830 485 ---- ---- ---- ---- .9995 -.0335 1.0330 490 ---- ---- ---- ---- 1.0495 -.0335 1.0830 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 39 126 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.2510 +.0335 1.2175 265 ---- ---- ---- ---- 1.2010 +.0330 1.1680 270 ---- ---- ---- ---- 1.1510 +.0330 1.1180 275 ---- ---- ---- ---- 1.1010 +.0330 1.0680 280 ---- ---- ---- ---- 1.0510 +.0330 1.0180 285 ---- ---- ---- ---- 1.0010 +.0330 .9680 290 ---- ---- ---- ---- .9510 +.0330 .9180 295 ---- ---- ---- ---- .9010 +.0330 .8680 300 ---- ---- ---- ---- .8510 +.0330 .8180 305 ---- ---- ---- ---- .8010 +.0330 .7680 310 ---- ---- ---- ---- .7510 +.0330 .7180 315 ---- ---- ---- ---- .7010 +.0330 .6680 320 ---- ---- ---- ---- .6510 +.0330 .6180 325 ---- ---- ---- ---- .6010 +.0330 .5680 330 ---- ---- ---- ---- .5510 +.0330 .5180 335 ---- ---- ---- ---- .5010 +.0330 .4680 340 ---- ---- ---- ---- .4510 +.0330 .4180 345 ---- ---- ---- ---- .4010 +.0330 .3680 350 ---- ---- ---- ---- .3510 +.0330 .3180 355 ---- ---- ---- ---- .3010 +.0330 .2680 360 ---- ---- .1545A .1545A .2510 +.0325 .2185 365 ---- ---- ---- ---- .2010 +.0305 .1705 1 370 ---- .1535B .0655A .0655A .1510 +.0270 .1240 2 375 ---- .0850B .0340A .0340A .1030 +.0205 .0825 380 .0140 .0680B .0140 .0680B .0610 +.0125 20 .0485 385 ---- .0330B .0060A .0060A .0290 +.0035 .0255 10 390 ---- .0125B .0030A .0030A .0110 -.0010 .0120 395 ---- ---- .0020A .0020A .0035 -.0020 .0055 400 ---- ---- .0015A .0015A .0010 -.0015 .0025 405 ---- ---- ---- ---- .0005 -.0005 .0010 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 13 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 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 2 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 1 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 10 360 ---- ---- ---- ---- .0005 -.0010 .0015 365 ---- .0040B .0015A .0040B .0005 -.0025 .0030 10 370 ---- .0110B .0015A .0110B .0005 -.0065 .0070 375 ---- .0275B .0030A .0275B .0030 -.0120 .0150 380 ---- .0590B .0075A .0590B .0105 -.0205 .0310 385 .0200 .0830B .0200 .0205 .0285 -.0295 7 .0580 390 ---- .1485B .0510A .1485B .0605 -.0340 .0945 395 ---- ---- .1320A .1320A .1030 -.0350 .1380 400 ---- .2050B .1395A .2050B .1505 -.0345 .1850 405 ---- ---- ---- ---- .1995 -.0340 .2335 410 ---- ---- ---- ---- .2500 -.0330 .2830 415 ---- ---- ---- ---- .3000 -.0330 .3330 420 ---- ---- ---- ---- .3500 -.0330 .3830 425 ---- ---- ---- ---- .4000 -.0330 .4330 430 ---- ---- ---- ---- .4500 -.0330 .4830 435 ---- ---- ---- ---- .5000 -.0330 .5330 440 ---- ---- ---- ---- .5500 -.0330 .5830 445 ---- ---- ---- ---- .6000 -.0330 .6330 450 ---- ---- ---- ---- .6500 -.0330 .6830 455 ---- ---- ---- ---- .7000 -.0330 .7330 460 ---- ---- ---- ---- .7500 -.0330 .7830 465 ---- ---- ---- ---- .8000 -.0330 .8330 470 ---- ---- ---- ---- .8500 -.0330 .8830 475 ---- ---- ---- ---- .9000 -.0330 .9330 480 ---- ---- ---- ---- .9500 -.0330 .9830 485 ---- ---- ---- ---- 1.0000 -.0330 1.0330 490 ---- ---- ---- ---- 1.0500 -.0330 1.0830 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 23 H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.2505 +.0330 1.2175 265 ---- ---- ---- ---- 1.2005 +.0330 1.1675 270 ---- ---- ---- ---- 1.1505 +.0330 1.1175 275 ---- ---- ---- ---- 1.1005 +.0330 1.0675 280 ---- ---- ---- ---- 1.0505 +.0330 1.0175 285 ---- ---- ---- ---- 1.0005 +.0330 .9675 290 ---- ---- ---- ---- .9510 +.0335 .9175 295 ---- ---- ---- ---- .9010 +.0335 .8675 300 ---- ---- ---- ---- .8510 +.0335 .8175 305 ---- ---- ---- ---- .8010 +.0330 .7680 310 ---- ---- ---- ---- .7510 +.0330 .7180 315 ---- ---- ---- ---- .7010 +.0330 .6680 320 ---- ---- ---- ---- .6510 +.0330 .6180 325 ---- ---- ---- ---- .6010 +.0330 .5680 330 ---- ---- ---- ---- .5510 +.0330 .5180 335 ---- ---- ---- ---- .5010 +.0330 .4680 340 ---- ---- ---- ---- .4510 +.0330 .4180 345 ---- ---- ---- ---- .4010 +.0325 .3685 350 ---- ---- .2550A .2550A .3510 +.0320 .3190 355 ---- ---- ---- ---- .3010 +.0310 .2700 360 ---- .2560B .1600A .1600A .2520 +.0305 .2215 365 ---- ---- .1215A .1215A .2035 +.0285 .1750 370 ---- .1665B .0785A .0785A .1565 +.0250 .1315 10 375 ---- .1110B .0490A .0490A .1130 +.0200 .0930 11 380 ---- .0820B .0285A .0285A .0755 +.0140 .0615 2 385 ---- .0510B .0160A .0160A .0455 +.0070 .0385 390 ---- .0290B .0085A .0085A .0255 +.0030 .0225 395 ---- .0150B .0050A .0050A .0130 UNCH .0130 10 400 ---- .0075B .0035A .0035A .0070 UNCH .0070 10 405 ---- ---- .0025A .0025A .0035 -.0005 .0040 410 ---- ---- .0015A .0015A .0020 -.0005 .0025 10 415 ---- ---- ---- ---- .0010 -.0005 .0015 420 ---- ---- ---- ---- .0005 -.0005 .0010 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0010 .0015 355 ---- .0030B .0020A .0030B .0005 -.0020 .0025 360 ---- .0055B .0025A .0055B .0015 -.0030 .0045 365 ---- .0110B .0035A .0110B .0030 -.0045 .0075 370 ---- .0230B .0060A .0230B .0065 -.0075 .0140 10 375 ---- .0430B .0110A .0430B .0130 -.0125 .0255 380 ---- .0730B .0215A .0730B .0250 -.0190 .0440 3 3 385 ---- .1055B .0395A .1050B .0450 -.0260 .0710 10 390 ---- .1540B .0675A .1540B .0745 -.0305 .1050 395 ---- ---- .1110A .1110A .1125 -.0330 .1455 400 ---- .2490B .1460A .2490B .1560 -.0335 .1895 405 ---- ---- ---- ---- .2030 -.0335 .2365 410 ---- ---- ---- ---- .2510 -.0335 .2845 415 ---- ---- ---- ---- .3005 -.0330 .3335 420 ---- ---- ---- ---- .3500 -.0330 .3830 425 ---- ---- ---- ---- .4000 -.0330 .4330 430 ---- ---- ---- ---- .4500 -.0330 .4830 435 ---- ---- ---- ---- .5000 -.0330 .5330 440 ---- ---- ---- ---- .5500 -.0330 .5830 445 ---- ---- ---- ---- .6000 -.0330 .6330 450 ---- ---- ---- ---- .6500 -.0330 .6830 455 ---- ---- ---- ---- .7000 -.0330 .7330 460 ---- ---- ---- ---- .7500 -.0330 .7830 465 ---- ---- ---- ---- .8000 -.0325 .8325 470 ---- ---- ---- ---- .8500 -.0325 .8825 475 ---- ---- ---- ---- .9000 -.0325 .9325 480 ---- ---- ---- ---- .9500 -.0325 .9825 485 ---- ---- ---- ---- .9995 -.0330 1.0325 490 ---- ---- ---- ---- 1.0495 -.0330 1.0825 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 23 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2505 +.0330 1.2175 265 ---- ---- ---- ---- 1.2005 +.0330 1.1675 270 ---- ---- ---- ---- 1.1505 +.0330 1.1175 275 ---- ---- ---- ---- 1.1005 +.0330 1.0675 280 ---- ---- ---- ---- 1.0505 +.0330 1.0175 285 ---- ---- ---- ---- 1.0005 +.0330 .9675 290 ---- ---- ---- ---- .9505 +.0330 .9175 295 ---- ---- ---- ---- .9005 +.0330 .8675 300 ---- ---- ---- ---- .8505 +.0330 .8175 305 ---- ---- ---- ---- .8005 +.0330 .7675 310 ---- ---- ---- ---- .7505 +.0330 .7175 315 ---- ---- ---- ---- .7005 +.0325 .6680 320 ---- ---- ---- ---- .6510 +.0330 .6180 325 ---- ---- ---- ---- .6010 +.0330 .5680 330 ---- ---- ---- ---- .5510 +.0325 .5185 335 ---- ---- ---- ---- .5010 +.0325 .4685 340 ---- ---- ---- ---- .4510 +.0320 .4190 345 ---- ---- ---- ---- .4010 +.0310 .3700 350 ---- .3285B .2570A .2570A .3520 +.0310 .3210 355 ---- ---- ---- ---- .3030 +.0305 .2725 360 ---- .2655B .1655A .1655A .2545 +.0290 .2255 365 ---- ---- .1310A .1310A .2075 +.0265 .1810 9 370 ---- .1725B .0900A .0900A .1625 +.0225 .1400 375 ---- .1240B .0615A .0615A .1220 +.0180 .1040 2 10 380 .0385 .0935B .0385 .0930B .0865 +.0125 12 .0740 1 211 385 ---- .0640B .0260A .0260A .0585 +.0080 .0505 390 ---- .0415B .0160A .0160A .0375 +.0045 .0330 6 395 .0155 .0255B .0100A .0255B .0235 +.0025 1 .0210 10 400 .0050 .0150B .0050 .0150B .0140 +.0005 5 .0135 405 ---- .0090B .0045A .0045A .0085 UNCH .0085 410 ---- ---- .0030A .0030A .0050 -.0005 .0055 1 415 ---- ---- .0025A .0025A .0030 -.0005 .0035 420 ---- ---- .0020A .0020A .0020 -.0005 .0025 425 ---- ---- ---- ---- .0010 -.0005 .0015 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 3 247 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 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 1 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 1 335 ---- ---- ---- ---- .0005 -.0010 .0015 340 ---- ---- ---- ---- .0005 -.0015 .0020 345 ---- ---- .0020A .0020A .0010 -.0015 .0025 350 ---- ---- .0025A .0025A .0015 -.0020 .0035 9 355 ---- .0060B .0035A .0060B .0025 -.0025 .0050 360 ---- .0110B .0050A .0110B .0040 -.0040 .0080 365 ---- .0195B .0075A .0195B .0070 -.0065 .0135 10 370 .0105 .0340B .0105 .0105 .0125 -.0100 5 .0225 1 1 375 ---- .0555B .0195A .0555B .0215 -.0150 .0365 380 .0385 .0845B .0330A .0330A .0365 -.0200 4 .0565 385 ---- .1205B .0530A .1205B .0580 -.0250 .0830 1 390 ---- .1610B .0805A .1610B .0870 -.0285 .1155 395 ---- .1755B .1145A .1720B .1225 -.0310 .1535 400 ---- .2520B .1540A .2520B .1635 -.0320 .1955 405 ---- ---- ---- ---- .2080 -.0325 .2405 410 ---- ---- ---- ---- .2545 -.0330 .2875 415 ---- ---- ---- ---- .3025 -.0335 .3360 420 ---- ---- .3405A .3405A .3510 -.0335 .3845 425 ---- ---- ---- ---- .4005 -.0335 .4340 430 ---- ---- ---- ---- .4500 -.0335 .4835 435 ---- ---- ---- ---- .5000 -.0330 .5330 440 ---- ---- ---- ---- .5500 -.0330 .5830 445 ---- ---- ---- ---- .6000 -.0325 .6325 450 ---- ---- ---- ---- .6500 -.0325 .6825 455 ---- ---- ---- ---- .6995 -.0330 .7325 460 ---- ---- ---- ---- .7495 -.0330 .7825 465 ---- ---- ---- ---- .7995 -.0330 .8325 470 ---- ---- ---- ---- .8495 -.0330 .8825 475 ---- ---- ---- ---- .8995 -.0330 .9325 480 ---- ---- ---- ---- .9495 -.0330 .9825 485 ---- ---- ---- ---- .9995 -.0330 1.0325 490 ---- ---- ---- ---- 1.0495 -.0330 1.0825 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 1 23 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2505 +.0330 1.2175 265 ---- ---- ---- ---- 1.2005 +.0330 1.1675 270 ---- ---- ---- ---- 1.1505 +.0330 1.1175 275 ---- ---- ---- ---- 1.1005 +.0330 1.0675 280 ---- ---- ---- ---- 1.0505 +.0330 1.0175 285 ---- ---- ---- ---- 1.0005 +.0330 .9675 290 ---- ---- ---- ---- .9505 +.0330 .9175 295 ---- ---- ---- ---- .9005 +.0330 .8675 300 ---- ---- ---- ---- .8505 +.0330 .8175 305 ---- ---- ---- ---- .8005 +.0330 .7675 310 ---- ---- ---- ---- .7505 +.0330 .7175 315 ---- ---- ---- ---- .7005 +.0330 .6675 320 ---- ---- ---- ---- .6505 +.0325 .6180 325 ---- ---- ---- ---- .6005 +.0325 .5680 330 ---- ---- ---- ---- .5505 +.0320 .5185 335 ---- ---- ---- ---- .5005 +.0320 .4685 340 ---- ---- .3555A .3555A .4510 +.0320 .4190 345 ---- ---- ---- ---- .4015 +.0315 .3700 350 ---- .3565B .2590A .2590A .3525 +.0310 .3215 355 ---- ---- ---- ---- .3040 +.0300 .2740 360 ---- .2665B .1690A .1690A .2560 +.0285 .2275 1 365 ---- ---- .1290A .1290A .2105 +.0265 .1840 370 ---- .1755B .0950A .0950A .1670 +.0230 .1440 375 ---- .1285B .0670A .0670A .1270 +.0180 .1090 5 380 ---- .0990B .0460A .0460A .0925 +.0130 .0795 385 ---- .0700B .0305A .0305A .0645 +.0085 3 .0560 390 ---- .0475B .0200A .0200A .0430 +.0050 .0380 395 ---- .0310B .0130A .0130A .0280 +.0030 .0250 400 ---- .0195B .0085A .0085A .0180 +.0015 3 .0165 405 ---- .0120B .0060A .0060A .0115 +.0010 .0105 410 ---- .0075B .0045A .0045A .0075 +.0005 .0070 415 ---- ---- .0030A .0030A .0045 UNCH .0045 420 ---- ---- .0025A .0025A .0030 UNCH .0030 425 ---- ---- ---- ---- .0020 UNCH .0020 430 ---- ---- ---- ---- .0015 UNCH .0015 435 ---- ---- ---- ---- .0010 UNCH .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2505 +.0330 1.2175 265 ---- ---- ---- ---- 1.2005 +.0330 1.1675 270 ---- ---- ---- ---- 1.1505 +.0330 1.1175 275 ---- ---- ---- ---- 1.1005 +.0330 1.0675 280 ---- ---- ---- ---- 1.0505 +.0325 1.0180 285 ---- ---- ---- ---- 1.0005 +.0325 .9680 290 ---- ---- ---- ---- .9505 +.0320 .9185 295 ---- ---- ---- ---- .9005 +.0320 .8685 300 ---- ---- ---- ---- .8510 +.0320 .8190 305 ---- ---- ---- ---- .8015 +.0315 .7700 310 ---- ---- .6575A .6575A .7525 +.0320 .7205 315 ---- ---- ---- ---- .7035 +.0320 .6715 320 ---- .6655B .5615A .5615A .6550 +.0315 .6235 325 ---- ---- ---- ---- .6065 +.0310 .5755 330 ---- .5695B .4675A .4675A .5590 +.0300 .5290 335 ---- ---- ---- ---- .5120 +.0290 .4830 340 ---- .4760B .3785A .3785A .4660 +.0275 .4385 345 ---- ---- .3880A .3880A .4210 +.0260 .3950 350 ---- .3870B .2970A .2970A .3780 +.0245 .3535 355 ---- ---- .2595A .2595A .3365 +.0225 .3140 360 ---- .3045B .2245A .2245A .2970 +.0205 .2765 365 ---- .2665B .1930A .1930A .2600 +.0185 .2415 370 ---- .2315B .1645A .1645A .2260 +.0165 .2095 375 ---- .2005B .1390A .1390A .1945 +.0145 .1800 380 ---- .1715B .1170A .1170A .1665 +.0130 .1535 385 ---- .1455B .0980A .0980A .1410 +.0110 .1300 390 ---- .1225B .0815A .0815A .1185 +.0095 .1090 395 ---- .1025B .0675A .0675A .0990 +.0080 .0910 400 ---- .0850B .0555A .0555A .0825 +.0070 .0755 405 ---- .0700B .0455A .0455A .0680 +.0055 .0625 410 ---- .0575B .0370A .0370A .0560 +.0045 .0515 415 ---- .0475B .0300A .0300A .0455 +.0035 .0420 420 ---- .0385B .0245A .0245A .0375 +.0035 .0340 425 ---- .0315B .0205A .0205A .0305 +.0030 .0275 430 ---- .0255B .0170A .0170A .0245 +.0020 .0225 435 ---- .0205B .0140A .0140A .0200 +.0020 .0180 440 ---- .0165B .0115A .0115A .0160 +.0015 .0145 445 ---- .0130B .0100A .0100A .0130 +.0015 .0115 450 ---- .0105B .0085A .0085A .0105 +.0010 .0095 455 ---- .0085B ---- .0085B .0085 +.0010 .0075 460 ---- .0065B ---- .0065B .0065 +.0005 .0060 465 ---- .0050B ---- .0050B .0055 +.0010 .0045 470 ---- .0040B ---- .0040B .0040 +.0005 .0035 475 ---- .0035B ---- .0035B .0035 +.0005 .0030 480 ---- ---- ---- .0040A .0025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 6 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 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0010 .0015 340 ---- ---- ---- ---- .0005 -.0015 .0020 345 ---- ---- .0025A .0025A .0010 -.0020 .0030 350 ---- .0050B .0035A .0050B .0020 -.0020 .0040 355 ---- .0080B .0045A .0080B .0035 -.0030 .0065 360 ---- .0140B .0065A .0140B .0060 -.0045 .0105 365 ---- .0235B .0095A .0235B .0100 -.0065 .0165 370 ---- .0385B .0145A .0385B .0165 -.0105 .0270 375 ---- .0605B .0240A .0605B .0270 -.0145 .0415 14 380 ---- .0895B .0385A .0895B .0420 -.0200 .0620 385 ---- .1240B .0590A .1240B .0640 -.0245 .0885 390 ---- .1640B .0865A .1640B .0925 -.0280 .1205 395 ---- .1820B .1200A .1815B .1275 -.0300 .1575 400 ---- .2535B .1585A .2535B .1675 -.0310 .1985 405 ---- ---- ---- ---- .2110 -.0320 .2430 410 ---- ---- ---- ---- .2565 -.0325 .2890 415 ---- ---- ---- ---- .3040 -.0325 .3365 420 ---- .4060B .3415A .4060B .3525 -.0325 .3850 425 ---- ---- ---- ---- .4010 -.0330 .4340 430 ---- ---- ---- ---- .4505 -.0330 .4835 435 ---- ---- ---- ---- .5000 -.0330 .5330 440 ---- ---- ---- ---- .5500 -.0330 .5830 445 ---- ---- ---- ---- .5995 -.0330 .6325 450 ---- ---- ---- ---- .6495 -.0330 .6825 455 ---- ---- ---- ---- .6995 -.0330 .7325 460 ---- ---- ---- ---- .7495 -.0330 .7825 465 ---- ---- ---- ---- .7995 -.0330 .8325 470 ---- ---- ---- ---- .8495 -.0330 .8825 475 ---- ---- ---- ---- .8995 -.0330 .9325 480 ---- ---- ---- ---- .9495 -.0330 .9825 485 ---- ---- ---- ---- .9995 -.0330 1.0325 H2M JAN23 Copper Weekly Monday Option - Week 2 PUT 260 ---- ---- ---- ---- .0005 -.0005 .0010 265 ---- ---- ---- ---- .0005 -.0005 .0010 270 ---- ---- ---- ---- .0005 -.0010 .0015 275 ---- ---- ---- ---- .0005 -.0010 .0015 280 ---- ---- ---- ---- .0005 -.0015 .0020 285 ---- ---- ---- ---- .0010 -.0010 .0020 290 ---- ---- ---- ---- .0010 -.0015 .0025 295 ---- ---- ---- ---- .0015 -.0015 .0030 300 ---- ---- ---- ---- .0020 -.0015 .0035 305 ---- ---- ---- ---- .0025 -.0015 .0040 310 ---- ---- ---- ---- .0035 -.0015 .0050 315 ---- ---- ---- ---- .0045 -.0015 .0060 320 ---- ---- ---- ---- .0060 -.0015 .0075 325 ---- .0100B .0090A .0100B .0080 -.0015 .0095 330 ---- .0135B .0110A .0135B .0100 -.0030 .0130 335 ---- .0180B .0140A .0180B .0130 -.0040 .0170 10 340 ---- .0240B .0175A .0240B .0170 -.0055 .0225 345 ---- .0315B .0225A .0315B .0220 -.0070 .0290 350 ---- .0415B .0285A .0415B .0285 -.0090 .0375 25 355 ---- .0535B .0365A .0535B .0370 -.0105 .0475 360 ---- .0680B .0465A .0680B .0475 -.0125 .0600 10 365 ---- .0855B .0585A .0855B .0605 -.0145 .0750 370 ---- .1070B .0730A .1070B .0760 -.0165 .0925 375 .1250 .1310B .0905A .1310B .0945 -.0180 1 .1125 25 380 ---- .1590B .1110A .1590B .1160 -.0200 .1360 385 ---- .1900B .1350A .1900B .1405 -.0215 .1620 390 ---- .2235B .1615A .2235B .1680 -.0235 .1915 395 ---- .2595B .1915A .2595B .1985 -.0245 .2230 400 ---- .2975B .2245A .2975B .2315 -.0260 .2575 405 ---- .3140B .2595A .3140B .2670 -.0270 .2940 410 ---- ---- .2970A .2970A .3045 -.0285 .3330 415 ---- ---- ---- ---- .3440 -.0295 .3735 420 ---- .4675B .3770A .4675B .3855 -.0300 .4155 425 ---- ---- ---- ---- .4285 -.0305 .4590 430 ---- .5595B .4635A .5595B .4725 -.0310 .5035 435 ---- ---- ---- ---- .5180 -.0310 .5490 440 ---- .6545B .5545A .6545B .5640 -.0310 .5950 445 ---- ---- ---- ---- .6105 -.0320 .6425 450 ---- .7510B .6485A .7510B .6580 -.0320 .6900 455 ---- ---- ---- ---- .7060 -.0320 .7380 460 ---- ---- ---- ---- .7540 -.0325 .7865 465 ---- ---- ---- ---- .8030 -.0320 .8350 470 ---- .8895B .8425A .8895B .8520 -.0325 .8845 475 ---- ---- ---- ---- .9010 -.0325 .9335 480 ---- ---- ---- .9800A .9505 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 84 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2505 +.0330 1.2175 265 ---- ---- ---- ---- 1.2005 +.0330 1.1675 270 ---- ---- ---- ---- 1.1505 +.0330 1.1175 275 ---- ---- ---- ---- 1.1005 +.0330 1.0675 280 ---- ---- ---- ---- 1.0505 +.0330 1.0175 285 ---- ---- ---- ---- 1.0005 +.0330 .9675 290 ---- ---- ---- ---- .9505 +.0330 .9175 295 ---- ---- ---- ---- .9005 +.0330 .8675 300 ---- ---- ---- ---- .8505 +.0330 .8175 305 ---- ---- ---- ---- .8005 +.0330 .7675 310 ---- ---- ---- ---- .7505 +.0325 .7180 315 ---- ---- ---- ---- .7005 +.0325 .6680 320 ---- ---- ---- ---- .6510 +.0330 .6180 325 ---- ---- ---- ---- .6010 +.0325 .5685 330 ---- ---- ---- ---- .5515 +.0325 .5190 335 ---- ---- ---- ---- .5020 +.0325 .4695 340 ---- .4290B .3575A .3575A .4525 +.0320 .4205 345 ---- ---- ---- ---- .4035 +.0315 .3720 350 ---- .3655B .2630A .2630A .3550 +.0305 .3245 355 ---- ---- .2610A .2610A .3070 +.0285 .2785 360 ---- .2710B .1775A .1775A .2605 +.0265 .2340 365 ---- ---- .1400A .1400A .2160 +.0230 .1930 6 370 ---- .1835B .1075A .1075A .1740 +.0190 .1550 2 375 ---- .1450B .0800A .0800A .1365 +.0150 .1215 10 380 ---- .1110B .0585A .0585A .1045 +.0120 .0925 385 ---- .0830B .0415A .0415A .0775 +.0085 .0690 390 ---- .0600B .0290A .0290A .0560 +.0060 1 .0500 395 ---- .0425B .0205A .0205A .0400 +.0045 .0355 400 ---- .0295B .0145A .0145A .0280 +.0030 .0250 10 405 ---- .0200B .0100A .0100A .0195 +.0020 .0175 410 ---- .0135B .0075A .0075A .0130 +.0005 .0125 415 ---- .0090B .0055A .0055A .0090 +.0005 .0085 420 ---- ---- .0045A .0045A .0060 UNCH .0060 425 ---- ---- .0035A .0035A .0040 UNCH .0040 430 ---- ---- ---- ---- .0030 +.0005 .0025 435 ---- ---- ---- ---- .0020 UNCH .0020 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 26 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 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 2 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0005 .0010 2 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0020 -.0005 .0025 10 340 ---- ---- .0030A .0030A .0025 -.0010 .0035 10 345 ---- .0055B .0040A .0055B .0035 -.0015 .0050 350 ---- .0085B .0055A .0085B .0050 -.0025 .0075 355 ---- .0140B .0075A .0140B .0070 -.0040 .0110 360 .0160 .0220B .0105 .0105 .0105 -.0065 2 .0170 2 365 ---- .0340B .0150A .0335B .0155 -.0100 .0255 11 370 ---- .0510B .0225A .0510B .0240 -.0135 1 .0375 375 ---- .0735B .0340A .0735B .0365 -.0175 .0540 380 ---- .1020B .0505A .1020B .0540 -.0210 .0750 385 ---- .1355B .0720A .1355B .0770 -.0240 .1010 390 ---- .1735B .1005A .1735B .1055 -.0270 .1325 395 ---- .2095B .1330A .2090B .1395 -.0285 .1680 400 ---- .2590B .1695A .2590B .1775 -.0300 .2075 405 ---- ---- .2150A .2150A .2185 -.0315 .2500 410 ---- ---- ---- ---- .2625 -.0320 .2945 415 ---- ---- ---- ---- .3080 -.0325 .3405 420 ---- .4495B .3450A .4495B .3550 -.0330 .3880 425 ---- ---- ---- ---- .4030 -.0330 .4360 430 ---- .4980B .4415A .4980B .4520 -.0330 .4850 435 ---- ---- ---- ---- .5010 -.0330 .5340 440 ---- ---- ---- ---- .5505 -.0330 .5835 445 ---- ---- ---- ---- .6000 -.0330 .6330 450 ---- ---- ---- ---- .6495 -.0330 .6825 455 ---- ---- ---- ---- .6995 -.0330 .7325 460 ---- ---- ---- ---- .7495 -.0330 .7825 465 ---- ---- ---- ---- .7995 -.0330 .8325 470 ---- ---- ---- ---- .8495 -.0330 .8825 475 ---- ---- ---- ---- .8995 -.0330 .9325 480 ---- ---- ---- .9770A .9495 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 37 H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2505 +.0330 1.2175 265 ---- ---- ---- ---- 1.2005 +.0330 1.1675 270 ---- ---- ---- ---- 1.1505 +.0330 1.1175 275 ---- ---- ---- ---- 1.1005 +.0330 1.0675 280 ---- ---- ---- ---- 1.0505 +.0330 1.0175 285 ---- ---- ---- ---- 1.0005 +.0330 .9675 290 ---- ---- ---- ---- .9505 +.0330 .9175 295 ---- ---- ---- ---- .9005 +.0330 .8675 300 ---- ---- ---- ---- .8505 +.0330 .8175 305 ---- ---- ---- ---- .8005 +.0330 .7675 310 ---- ---- ---- ---- .7505 +.0325 .7180 315 ---- ---- ---- ---- .7005 +.0325 .6680 320 ---- ---- ---- ---- .6510 +.0325 .6185 325 ---- ---- ---- ---- .6010 +.0320 .5690 330 ---- ---- .4570A .4570A .5515 +.0320 .5195 335 ---- ---- ---- ---- .5025 +.0320 .4705 340 ---- .4645B .3600A .3600A .4535 +.0310 .4225 345 ---- ---- ---- ---- .4050 +.0305 .3745 350 ---- .3680B .2675A .2675A .3575 +.0295 .3280 355 ---- ---- .2295A .2295A .3105 +.0275 .2830 360 ---- .2755B .1845A .1845A .2650 +.0250 .2400 365 ---- .2190B .1485A .1485A .2220 +.0215 .2005 370 ---- .1910B .1170A .1170A .1825 +.0190 .1635 22 375 ---- .1540B .0905A .0905A .1465 +.0155 .1310 380 .0680 .1215B .0675 .1215B .1155 +.0125 2 .1030 3 385 ---- .0935B .0515A .0515A .0890 +.0095 .0795 390 ---- .0705B .0380A .0380A .0675 +.0075 .0600 20 395 ---- .0525B .0275A .0275A .0500 +.0050 .0450 400 ---- .0380B .0200A .0200A .0370 +.0040 .0330 1 405 ---- .0275B .0145A .0145A .0265 +.0025 .0240 410 ---- .0190B .0110A .0110A .0195 +.0020 .0175 415 ---- .0135B .0080A .0080A .0140 +.0015 .0125 420 ---- .0095B .0065A .0065A .0100 +.0010 .0090 425 ---- ---- .0050A .0050A .0070 +.0005 .0065 430 ---- ---- .0040A .0040A .0050 +.0005 .0045 435 ---- ---- .0030A .0030A .0035 UNCH .0035 440 ---- ---- ---- ---- .0025 UNCH .0025 445 ---- ---- ---- ---- .0020 +.0005 .0015 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 46 H3E DEC22 Copper Weekly Friday 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 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0010 -.0010 .0020 330 ---- ---- ---- ---- .0015 -.0010 .0025 335 ---- ---- .0035A .0035A .0025 -.0015 .0040 340 ---- ---- .0045A .0045A .0035 -.0020 1 .0055 1 345 ---- .0080B .0060A .0080B .0050 -.0025 .0075 350 ---- .0130B .0080A .0130B .0070 -.0040 1 .0110 1 355 ---- .0195B .0110A .0195B .0105 -.0055 .0160 360 ---- .0290B .0155A .0290B .0150 -.0080 .0230 365 ---- .0420B .0215A .0420B .0220 -.0110 .0330 370 ---- .0605B .0310A .0605B .0320 -.0145 .0465 375 ---- .0835B .0445A .0835B .0460 -.0180 .0640 1 380 ---- .1120B .0620A .1120B .0650 -.0205 .0855 1 1 385 ---- .1450B .0840A .1450B .0885 -.0235 .1120 390 ---- .1815B .1115A .1815B .1170 -.0255 .1425 395 ---- .2165B .1430A .2160B .1495 -.0275 .1770 400 ---- .2645B .1785A .2645B .1860 -.0295 .2155 405 ---- .2650B .2225A .2620B .2260 -.0305 .2565 410 ---- ---- .2635A .2635A .2685 -.0310 .2995 415 ---- ---- ---- ---- .3130 -.0315 .3445 420 ---- .4510B .3485A .4510B .3590 -.0320 .3910 425 ---- ---- ---- ---- .4060 -.0325 .4385 430 ---- .5430B .4435A .5430B .4540 -.0325 .4865 435 ---- ---- ---- ---- .5025 -.0330 .5355 440 ---- ---- .5410A .5410A .5515 -.0330 .5845 445 ---- ---- ---- ---- .6005 -.0330 .6335 450 ---- ---- ---- ---- .6500 -.0330 .6830 455 ---- ---- ---- ---- .7000 -.0330 .7330 460 ---- ---- ---- ---- .7495 -.0330 .7825 465 ---- ---- ---- ---- .7995 -.0330 .8325 470 ---- ---- ---- ---- .8495 -.0330 .8825 475 ---- ---- ---- ---- .8995 -.0330 .9325 480 ---- ---- ---- .9780A .9495 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 4 H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2505 +.0330 1.2175 265 ---- ---- ---- ---- 1.2005 +.0330 1.1675 270 ---- ---- ---- ---- 1.1505 +.0330 1.1175 275 ---- ---- ---- ---- 1.1005 +.0330 1.0675 280 ---- ---- ---- ---- 1.0505 +.0330 1.0175 285 ---- ---- ---- ---- 1.0005 +.0330 .9675 290 ---- ---- ---- ---- .9505 +.0330 .9175 295 ---- ---- ---- ---- .9005 +.0330 .8675 300 ---- ---- ---- ---- .8505 +.0330 .8175 305 ---- ---- ---- ---- .8005 +.0330 .7675 310 ---- ---- ---- ---- .7505 +.0330 .7175 315 ---- ---- ---- ---- .7005 +.0325 .6680 320 ---- ---- ---- ---- .6510 +.0325 .6185 325 ---- ---- ---- ---- .6015 +.0325 .5690 330 ---- ---- .4575A .4575A .5520 +.0320 .5200 335 ---- ---- ---- ---- .5025 +.0315 .4710 340 ---- .4650B .3610A .3610A .4540 +.0310 .4230 345 ---- ---- ---- ---- .4055 +.0295 .3760 350 ---- .3690B .2695A .2695A .3580 +.0285 .3295 355 ---- ---- .2330A .2330A .3115 +.0265 .2850 360 ---- .2770B .1875A .1875A .2670 +.0240 .2430 365 ---- .2280B .1520A .1520A .2245 +.0215 .2030 370 ---- .1940B .1205A .1205A .1855 +.0185 .1670 375 ---- .1570B .0945A .0945A .1500 +.0155 .1345 380 ---- .1245B .0725A .0725A .1190 +.0125 .1065 385 ---- .0970B .0550A .0550A .0925 +.0100 .0825 390 ---- .0745B .0415A .0415A .0705 +.0075 .0630 395 ---- .0560B .0305A .0305A .0530 +.0055 .0475 400 ---- .0415B .0225A .0225A .0390 +.0035 .0355 405 ---- .0300B .0165A .0165A .0285 +.0020 .0265 410 ---- .0215B .0125A .0125A .0210 +.0015 .0195 415 ---- .0150B .0095A .0095A .0150 +.0005 .0145 420 ---- ---- .0075A .0075A .0110 +.0005 .0105 425 ---- ---- .0060A .0060A .0080 UNCH .0080 430 ---- ---- .0050A .0050A .0060 UNCH .0060 435 ---- ---- .0040A .0040A .0045 UNCH .0045 440 ---- ---- ---- ---- .0035 +.0005 .0030 445 ---- ---- ---- ---- .0025 UNCH .0025 450 ---- ---- ---- ---- .0020 +.0005 .0015 455 ---- ---- ---- ---- .0015 +.0005 .0010 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0010 +.0005 .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M DEC22 Copper Weekly Monday Option - Week 3 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- ---- ---- .0020 -.0010 .0030 335 ---- ---- .0040A .0040A .0030 -.0015 .0045 340 ---- ---- .0050A .0050A .0040 -.0020 .0060 345 ---- .0095B .0070A .0070A .0055 -.0035 .0090 350 ---- .0145B .0090A .0090A .0080 -.0045 .0125 355 ---- .0215B .0125A .0215B .0115 -.0065 .0180 360 ---- .0310B .0170A .0310B .0170 -.0085 .0255 365 ---- .0450B .0240A .0450B .0245 -.0115 .0360 370 ---- .0635B .0345A .0635B .0355 -.0140 .0495 375 ---- .0870B .0480A .0870B .0500 -.0170 .0670 380 ---- .1150B .0660A .1150B .0685 -.0205 .0890 385 ---- .1480B .0885A .1480B .0920 -.0230 .1150 390 ---- .1845B .1155A .1845B .1200 -.0255 .1455 395 ---- .2190B .1470A .2160B .1520 -.0280 .1800 400 ---- .2665B .1820A .2665B .1885 -.0290 .2175 405 ---- .2780B .2275A .2780B .2280 -.0305 .2585 410 ---- ---- .2660A .2660A .2700 -.0315 .3015 415 ---- ---- ---- ---- .3140 -.0325 .3465 420 ---- .4515B .3505A .4510B .3600 -.0325 .3925 425 ---- ---- ---- ---- .4070 -.0330 .4400 430 ---- .5495B .4445A .5495B .4550 -.0325 .4875 435 ---- ---- ---- ---- .5035 -.0325 .5360 440 ---- .5895B .5420A .5890B .5520 -.0330 .5850 445 ---- ---- ---- ---- .6015 -.0325 .6340 450 ---- ---- ---- ---- .6510 -.0325 .6835 455 ---- ---- ---- ---- .7005 -.0325 .7330 460 ---- ---- ---- ---- .7500 -.0325 .7825 465 ---- ---- ---- ---- .8000 -.0325 .8325 470 ---- ---- ---- ---- .8495 -.0330 .8825 475 ---- ---- ---- ---- .8995 -.0330 .9325 480 ---- ---- ---- .9780A .9495 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2505 +.0330 1.2175 265 ---- ---- ---- ---- 1.2005 +.0330 1.1675 270 ---- ---- ---- ---- 1.1505 +.0330 1.1175 275 ---- ---- ---- ---- 1.1005 +.0330 1.0675 280 ---- ---- ---- ---- 1.0505 +.0330 1.0175 285 ---- ---- ---- ---- 1.0005 +.0330 .9675 290 ---- ---- ---- ---- .9505 +.0330 .9175 295 ---- ---- ---- ---- .9005 +.0330 .8675 300 ---- ---- ---- ---- .8505 +.0330 .8175 305 ---- ---- ---- ---- .8005 +.0330 .7675 310 ---- ---- ---- ---- .7505 +.0325 .7180 315 ---- ---- ---- ---- .7010 +.0330 .6680 320 ---- ---- ---- ---- .6515 +.0330 .6185 325 ---- ---- ---- ---- .6020 +.0325 .5695 330 ---- .5270B .4580A .4580A .5525 +.0320 .5205 335 ---- ---- ---- ---- .5040 +.0315 .4725 340 ---- .4660B .3630A .3630A .4555 +.0310 .4245 345 ---- ---- ---- ---- .4075 +.0300 .3775 350 ---- .3710B .2730A .2730A .3605 +.0285 .3320 355 ---- ---- .2360A .2360A .3145 +.0265 .2880 360 ---- .2805B .1925A .1925A .2705 +.0235 .2470 365 ---- .2330B .1575A .1575A .2290 +.0210 .2080 370 ---- .1990B .1265A .1265A .1910 +.0185 .1725 375 ---- .1630B .1005A .1005A .1560 +.0155 .1405 380 ---- .1310B .0790A .0790A .1255 +.0130 .1125 385 ---- .1040B .0615A .0615A .0995 +.0110 .0885 1 390 ---- .0810B .0470A .0470A .0775 +.0085 .0690 395 ---- .0625B .0360A .0360A .0595 +.0065 .0530 400 ---- .0475B .0270A .0270A .0450 +.0045 .0405 405 ---- .0355B .0200A .0200A .0340 +.0035 .0305 1 410 ---- .0265B .0150A .0150A .0255 +.0025 .0230 415 ---- .0195B .0115A .0115A .0190 +.0015 .0175 420 ---- .0140B .0090A .0090A .0140 +.0010 .0130 425 ---- .0100B .0070A .0070A .0105 +.0010 .0095 430 ---- ---- .0060A .0060A .0080 +.0010 .0070 435 ---- ---- ---- ---- .0065 +.0015 .0050 440 ---- ---- ---- ---- .0050 +.0010 .0040 445 ---- ---- ---- ---- .0040 +.0010 .0030 450 ---- ---- ---- ---- .0030 +.0010 .0020 455 ---- ---- ---- ---- .0025 +.0010 .0015 460 ---- ---- ---- ---- .0020 +.0010 .0010 465 ---- ---- ---- ---- .0015 +.0005 .0010 470 ---- ---- ---- ---- .0010 +.0005 .0005 475 ---- ---- ---- ---- .0010 +.0005 .0005 480 ---- ---- ---- .0020A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- ---- ---- ---- .0020 -.0010 .0030 330 ---- ---- ---- ---- .0030 -.0010 .0040 335 ---- ---- .0050A .0050A .0040 -.0015 .0055 340 ---- .0080B .0065A .0080B .0055 -.0020 .0075 345 ---- .0120B .0085A .0085A .0075 -.0030 .0105 350 ---- .0175B .0110A .0175B .0105 -.0045 .0150 355 ---- .0255B .0150A .0255B .0145 -.0065 .0210 360 ---- .0360B .0205A .0360B .0205 -.0090 .0295 365 ---- .0505B .0285A .0505B .0290 -.0120 .0410 370 ---- .0695B .0395A .0695B .0405 -.0150 .0555 375 ---- .0930B .0540A .0930B .0560 -.0170 .0730 380 ---- .1215B .0725A .1215B .0755 -.0195 .0950 385 ---- .1540B .0950A .1540B .0990 -.0220 .1210 390 ---- .1900B .1220A .1900B .1270 -.0245 .1515 395 ---- .2245B .1535A .2235B .1590 -.0265 .1855 400 ---- .2705B .1885A .2705B .1945 -.0280 .2225 405 ---- .2775B .2260A .2775B .2330 -.0295 .2625 410 ---- .3125B .2720A .2720A .2745 -.0305 .3050 415 ---- ---- ---- ---- .3180 -.0310 .3490 420 ---- .4535B .3535A .4535B .3630 -.0315 .3945 425 ---- ---- ---- ---- .4095 -.0320 .4415 430 ---- .5505B .4465A .5505B .4570 -.0320 .4890 435 ---- ---- ---- ---- .5050 -.0320 .5370 440 ---- .6130B .5430A .6130B .5535 -.0320 .5855 445 ---- ---- ---- ---- .6025 -.0320 .6345 450 ---- ---- ---- ---- .6515 -.0325 .6840 455 ---- ---- ---- ---- .7010 -.0325 .7335 460 ---- ---- ---- ---- .7505 -.0325 .7830 465 ---- ---- ---- ---- .8000 -.0325 .8325 470 ---- ---- ---- ---- .8500 -.0325 .8825 475 ---- ---- ---- ---- .9000 -.0325 .9325 480 ---- ---- ---- .9780A .9495 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.2505 +.0330 1.2175 265 ---- ---- ---- ---- 1.2005 +.0330 1.1675 270 ---- ---- ---- ---- 1.1505 +.0330 1.1175 275 ---- ---- ---- ---- 1.1005 +.0330 1.0675 280 ---- ---- ---- ---- 1.0505 +.0330 1.0175 285 ---- ---- ---- ---- 1.0005 +.0330 .9675 290 ---- ---- ---- ---- .9505 +.0330 .9175 295 ---- ---- ---- ---- .9005 +.0330 .8675 300 ---- ---- ---- ---- .8505 +.0330 .8175 305 ---- ---- ---- ---- .8005 +.0330 .7675 310 ---- ---- ---- ---- .7510 +.0330 .7180 315 ---- ---- ---- ---- .7010 +.0325 .6685 320 ---- ---- ---- ---- .6515 +.0325 .6190 325 ---- ---- ---- ---- .6020 +.0320 .5700 330 ---- .5570B .4590A .4590A .5530 +.0315 .5215 335 ---- ---- ---- ---- .5045 +.0310 .4735 340 ---- .4670B .3645A .3645A .4565 +.0305 .4260 345 ---- ---- ---- ---- .4090 +.0290 .3800 350 ---- .3730B .2760A .2760A .3625 +.0275 .3350 355 ---- ---- ---- ---- .3175 +.0255 .2920 360 ---- .2840B .1965A .1965A .2745 +.0235 .2510 365 ---- ---- .1625A .1625A .2335 +.0205 .2130 370 ---- .2035B .1320A .1320A .1960 +.0175 .1785 375 ---- .1680B .1060A .1060A .1620 +.0150 .1470 380 ---- .1370B .0845A .0845A .1315 +.0120 .1195 385 ---- .1100B .0670A .0670A .1055 +.0100 .0955 390 ---- .0875B .0525A .0525A .0835 +.0080 .0755 395 ---- .0685B .0405A .0405A .0655 +.0070 .0585 400 .0360 .0530B .0310A .0530B .0505 +.0055 2 .0450 405 ---- .0410B .0235A .0235A .0390 +.0045 .0345 410 ---- .0310B .0180A .0180A .0300 +.0040 .0260 415 ---- .0235B .0140A .0140A .0230 +.0030 .0200 420 ---- .0175B .0110A .0110A .0175 +.0025 .0150 425 ---- .0130B .0085A .0085A .0135 +.0020 .0115 430 ---- .0095B .0070A .0070A .0105 +.0015 .0090 435 ---- ---- .0060A .0060A .0080 +.0010 .0070 440 ---- ---- .0050A .0050A .0060 +.0005 .0055 445 ---- ---- ---- ---- .0045 UNCH .0045 450 ---- ---- ---- ---- .0035 UNCH .0035 455 ---- ---- ---- ---- .0025 -.0005 .0030 460 ---- ---- ---- ---- .0020 -.0005 .0025 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H4E DEC22 Copper Weekly Friday Option - Week 4 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0015 -.0005 .0020 320 ---- ---- ---- ---- .0020 -.0005 .0025 325 ---- ---- ---- ---- .0025 -.0010 .0035 330 ---- ---- ---- ---- .0035 -.0015 .0050 335 ---- ---- .0060A .0060A .0045 -.0020 .0065 340 ---- .0100B .0080A .0080A .0065 -.0030 .0095 345 ---- .0145B .0100A .0100A .0090 -.0040 .0130 350 ---- .0205B .0135A .0205B .0125 -.0055 .0180 355 ---- .0290B .0180A .0290B .0175 -.0075 .0250 360 ---- .0405B .0240A .0405B .0245 -.0095 .0340 365 ---- .0555B .0325A .0555B .0335 -.0125 .0460 370 ---- .0750B .0445A .0750B .0460 -.0150 .0610 375 ---- .0985B .0595A .0985B .0615 -.0180 .0795 380 ---- .1270B .0780A .1270B .0810 -.0210 .1020 385 ---- .1595B .1010A .1595B .1050 -.0230 .1280 390 ---- .1950B .1285A .1950B .1330 -.0245 .1575 395 ---- .2325B .1595A .2325B .1645 -.0265 .1910 400 ---- .2745B .1940A .2745B .2000 -.0275 .2275 405 ---- ---- .2315A .2315A .2380 -.0285 .2665 410 ---- ---- ---- ---- .2790 -.0290 .3080 415 ---- ---- ---- ---- .3220 -.0295 .3515 420 ---- .4550B .3570A .4550B .3665 -.0305 .3970 425 ---- ---- ---- ---- .4125 -.0305 .4430 430 ---- .5515B .4485A .5510B .4590 -.0315 .4905 435 ---- ---- ---- ---- .5065 -.0320 .5385 440 ---- .6490B .5440A .6490B .5545 -.0325 .5870 445 ---- ---- ---- ---- .6030 -.0330 .6360 450 ---- ---- .6420A .6420A .6520 -.0330 .6850 455 ---- ---- ---- ---- .7015 -.0330 .7345 460 ---- ---- ---- ---- .7505 -.0335 .7840 465 ---- ---- ---- ---- .8000 -.0335 .8335 470 ---- ---- ---- ---- .8500 -.0330 .8830 475 ---- ---- ---- ---- .8995 -.0335 .9330 480 ---- ---- ---- .9780A .9495 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.1005 +.0330 1.0675 280 ---- ---- ---- ---- 1.0505 +.0330 1.0175 285 ---- ---- ---- ---- 1.0005 +.0330 .9675 290 ---- ---- ---- ---- .9505 +.0330 .9175 295 ---- ---- ---- ---- .9005 +.0330 .8675 300 ---- ---- ---- ---- .8505 +.0330 .8175 305 ---- ---- ---- ---- .8005 +.0330 .7675 310 ---- ---- ---- ---- .7510 +.0330 .7180 315 ---- ---- ---- ---- .7015 +.0330 .6685 320 ---- ---- .5575A .5575A .6520 +.0325 .6195 325 ---- ---- ---- ---- .6030 +.0325 .5705 330 ---- .5650B .4605A .4605A .5545 +.0325 .5220 335 ---- ---- ---- ---- .5060 +.0315 .4745 340 ---- .4685B .3675A .3675A .4585 +.0310 .4275 345 ---- ---- .3700A .3700A .4115 +.0300 .3815 350 ---- .3755B .2800A .2800A .3655 +.0285 .3370 355 ---- ---- .2460A .2460A .3215 +.0265 .2950 360 ---- .2880B .2025A .2025A .2790 +.0240 .2550 365 ---- .2420B .1690A .1690A .2395 +.0215 .2180 370 ---- .2095B .1390A .1390A .2030 +.0185 .1845 375 ---- .1750B .1135A .1135A .1700 +.0155 .1545 380 ---- .1460B .0920A .0920A .1405 +.0130 .1275 385 ---- .1195B .0740A .0740A .1150 +.0110 .1040 390 ---- .0965B .0590A .0590A .0930 +.0095 .0835 395 ---- .0775B .0470A .0470A .0745 +.0080 .0665 400 ---- .0615B .0370A .0370A .0590 +.0065 .0525 405 ---- .0485B .0285A .0285A .0465 +.0055 .0410 410 ---- .0380B .0220A .0220A .0365 +.0045 .0320 415 ---- .0295B .0175A .0175A .0285 +.0040 .0245 420 ---- .0230B .0135A .0135A .0220 +.0025 .0195 425 ---- .0175B .0110A .0110A .0175 +.0025 .0150 430 ---- .0135B .0090A .0090A .0135 +.0015 .0120 435 ---- .0105B .0070A .0070A .0105 +.0010 .0095 440 ---- ---- .0060A .0060A .0080 UNCH .0080 445 ---- ---- .0050A .0050A .0065 UNCH .0065 450 ---- ---- .0040A .0040A .0050 UNCH .0050 455 ---- ---- .0035A .0035A .0040 -.0005 .0045 460 ---- ---- .0030A .0030A .0030 -.0005 .0035 465 ---- ---- ---- ---- .0025 -.0005 .0030 470 ---- ---- ---- ---- .0020 -.0005 .0025 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- .0020A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W DEC22 Copper Weekly Wednesday Option - Week 4 PUT 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 ---- .0045B ---- .0045B .0035 -.0005 .0040 330 ---- .0065B ---- .0065B .0050 -.0005 .0055 335 ---- .0095B .0075A .0095B .0065 -.0015 .0080 340 ---- .0135B .0095A .0135B .0090 -.0020 .0110 345 ---- .0185B .0125A .0185B .0120 -.0030 .0150 350 ---- .0255B .0165A .0255B .0160 -.0045 .0205 355 ---- .0350B .0215A .0350B .0215 -.0065 .0280 10 10 360 ---- .0470B .0285A .0470B .0295 -.0085 .0380 365 ---- .0625B .0380A .0625B .0395 -.0115 .0510 370 ---- .0815B .0510A .0815B .0530 -.0145 .0675 375 ---- .1060B .0665A .1060B .0695 -.0175 .0870 8 8 380 ---- .1340B .0860A .1340B .0900 -.0200 .1100 385 .1115 .1665B .1090A .1130B .1145 -.0220 8 .1365 390 ---- .2015B .1365A .2015B .1425 -.0235 .1660 395 ---- .2395B .1675A .2395B .1740 -.0245 .1985 400 ---- .2795B .2015A .2795B .2085 -.0260 .2345 405 ---- .2745B .2385A .2385A .2455 -.0275 .2730 410 ---- .3180B .2840A .2840A .2855 -.0280 .3135 415 ---- .3635B ---- ---- .3275 -.0290 .3565 420 ---- .4570B .3615A .4570B .3710 -.0300 .4010 425 ---- ---- ---- ---- .4160 -.0305 .4465 430 ---- .5530B .4520A .5530B .4620 -.0315 .4935 435 ---- ---- ---- ---- .5090 -.0320 .5410 440 ---- .6500B .5465A .6500B .5565 -.0325 .5890 445 ---- ---- ---- ---- .6045 -.0330 .6375 450 ---- .7095B .6430A .7095B .6535 -.0330 .6865 455 ---- ---- ---- ---- .7020 -.0335 .7355 460 ---- ---- ---- ---- .7515 -.0335 .7850 465 ---- ---- ---- ---- .8010 -.0330 .8340 470 ---- ---- ---- ---- .8505 -.0330 .8835 475 ---- ---- ---- ---- .9000 -.0335 .9335 480 ---- ---- ---- .9770A .9495 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 18 18 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6005 +.0330 3.5675 050 ---- ---- ---- ---- 3.3505 +.0330 3.3175 075 ---- ---- ---- ---- 3.1005 +.0330 3.0675 100 ---- ---- ---- ---- 2.8505 +.0330 2.8175 125 ---- ---- ---- ---- 2.6005 +.0330 2.5675 150 ---- ---- ---- ---- 2.3505 +.0330 2.3175 175 ---- ---- ---- ---- 2.1005 +.0330 2.0675 200 ---- ---- ---- ---- 1.8505 +.0330 1.8175 220 ---- ---- ---- ---- 1.6505 +.0330 1.6175 225 ---- ---- ---- ---- 1.6005 +.0330 1.5675 230 ---- ---- ---- ---- 1.5505 +.0330 1.5175 235 ---- ---- ---- ---- 1.5005 +.0330 1.4675 240 ---- ---- ---- ---- 1.4505 +.0330 1.4175 245 ---- ---- ---- ---- 1.4005 +.0330 1.3675 250 ---- ---- ---- ---- 1.3505 +.0330 1.3175 255 ---- ---- ---- ---- 1.3005 +.0330 1.2675 260 ---- ---- ---- ---- 1.2505 +.0330 1.2175 265 ---- ---- ---- ---- 1.2005 +.0330 1.1675 270 ---- ---- ---- ---- 1.1505 +.0330 1.1175 275 ---- ---- ---- ---- 1.1005 +.0330 1.0675 280 ---- ---- ---- ---- 1.0505 +.0330 1.0175 285 ---- ---- ---- ---- 1.0005 +.0325 .9680 290 ---- ---- ---- ---- .9505 +.0325 .9180 295 ---- ---- ---- ---- .9005 +.0325 .8680 300 ---- ---- ---- ---- .8510 +.0330 .8180 305 ---- ---- ---- ---- .8010 +.0330 .7680 1 308 ---- ---- ---- ---- .7710 +.0330 .7380 309 ---- ---- ---- ---- .7615 +.0330 .7285 310 ---- ---- ---- ---- .7515 +.0330 .7185 311 ---- ---- ---- ---- .7415 +.0330 .7085 312 ---- ---- ---- ---- .7315 +.0330 .6985 313 ---- ---- ---- ---- .7215 +.0330 .6885 1 314 ---- ---- ---- ---- .7115 +.0330 .6785 315 ---- ---- ---- ---- .7015 +.0325 .6690 316 ---- ---- ---- ---- .6920 +.0330 .6590 317 ---- ---- ---- ---- .6820 +.0330 .6490 318 ---- ---- ---- ---- .6720 +.0330 .6390 319 ---- ---- ---- ---- .6620 +.0325 .6295 1 320 ---- ---- .5560A .5560A .6525 +.0330 .6195 321 ---- ---- ---- ---- .6425 +.0330 .6095 322 ---- ---- ---- ---- .6325 +.0325 .6000 323 ---- ---- ---- ---- .6225 +.0325 .5900 324 ---- ---- ---- ---- .6130 +.0325 .5805 325 ---- ---- ---- ---- .6030 +.0325 .5705 1 326 ---- ---- ---- ---- .5930 +.0320 .5610 327 ---- ---- ---- ---- .5835 +.0325 .5510 328 ---- ---- ---- ---- .5735 +.0320 .5415 1 329 ---- ---- ---- ---- .5640 +.0325 .5315 13 330 ---- .5655B .4595A .4595A .5540 +.0320 .5220 331 ---- ---- ---- ---- .5445 +.0320 .5125 332 ---- ---- ---- ---- .5345 +.0320 .5025 333 ---- ---- ---- ---- .5250 +.0320 .4930 334 ---- ---- ---- ---- .5150 +.0315 .4835 10 335 ---- ---- ---- ---- .5055 +.0315 .4740 12 336 ---- ---- ---- ---- .4960 +.0315 .4645 337 ---- ---- ---- ---- .4860 +.0310 .4550 1 338 ---- ---- ---- ---- .4765 +.0310 .4455 9 339 ---- ---- ---- ---- .4670 +.0305 .4365 340 ---- .4685B .3655A .3655A .4575 +.0305 .4270 12 341 ---- ---- ---- ---- .4480 +.0300 .4180 342 ---- ---- ---- ---- .4385 +.0300 .4085 6 343 ---- ---- ---- ---- .4290 +.0295 .3995 1 344 ---- ---- ---- ---- .4195 +.0290 .3905 3 345 ---- ---- ---- ---- .4100 +.0290 .3810 22 346 ---- ---- ---- ---- .4010 +.0290 .3720 13 347 ---- ---- ---- ---- .3915 +.0280 .3635 14 348 ---- ---- ---- ---- .3825 +.0280 .3545 15 349 ---- ---- ---- ---- .3730 +.0275 .3455 350 ---- .3750B .2775A .2775A .3640 +.0270 .3370 69 351 ---- ---- .2745A .2745A .3550 +.0265 .3285 10 352 ---- ---- .2675A .2675A .3460 +.0260 .3200 353 ---- ---- .2595A .2595A .3370 +.0255 .3115 10 354 ---- ---- .2510A .2510A .3280 +.0250 .3030 355 ---- ---- .2435A .2435A .3190 +.0245 .2945 50 356 ---- ---- .2355A .2355A .3105 +.0240 .2865 357 ---- ---- .2280A .2280A .3020 +.0235 .2785 9 358 ---- ---- .2140A .2140A .2935 +.0230 .2705 359 ---- .2655B .2065A .2065A .2850 +.0225 .2625 11 360 ---- .2870B .1995A .1995A .2765 +.0215 .2550 625 361 ---- .2665B .1920A .1920A .2680 +.0210 .2470 43 362 ---- .2620B .1850A .1850A .2600 +.0205 .2395 106 363 ---- .2560B .1785A .1785A .2520 +.0200 .2320 14 144 364 ---- .2455B .1720A .1720A .2440 +.0195 .2245 10 365 .1910 .2380B .1655A .2380B .2360 +.0185 1 .2175 1 176 366 ---- .2315B .1590A .1590A .2285 +.0180 .2105 26 367 ---- .2215B .1530A .1530A .2210 +.0175 .2035 1 236 368 ---- .2170B .1470A .1470A .2135 +.0170 .1965 14 369 ---- .2150B .1410A .1410A .2065 +.0165 .1900 16 370 ---- .2080B .1355A .1355A .1990 +.0160 .1830 220 371 ---- .2005B .1300A .1300A .1920 +.0155 .1765 34 372 ---- .1935B .1245A .1245A .1855 +.0150 .1705 4 373 ---- .1865B .1195A .1195A .1785 +.0145 .1640 4 374 ---- .1800B .1145A .1145A .1720 +.0140 .1580 375 ---- .1730B .1095A .1095A .1660 +.0140 16 .1520 524 689 376 ---- .1665B .1050A .1050A .1595 +.0130 .1465 10 377 ---- .1605B .1005A .1005A .1535 +.0125 .1410 14 378 ---- .1545B .0960A .0960A .1475 +.0120 .1355 15 379 ---- .1485B .0920A .0920A .1420 +.0120 .1300 6 6 380 .0945 .1425B .0880A .1425B .1365 +.0115 7 .1250 4 179 381 .0970 .1370B .0845A .1365B .1310 +.0110 4 .1200 1 7 382 .0905 .1315B .0805A .1310B .1260 +.0110 8 .1150 10 383 ---- .1265B .0770A .0770A .1205 +.0100 .1105 12 12 384 ---- .1215B .0735A .0735A .1160 +.0105 .1055 15 385 .0785 .1165B .0705A .1075A .1110 +.0095 12 .1015 5 515 386 ---- .1115B .0670A .0670A .1065 +.0095 .0970 25 387 ---- .1070B .0640A .0640A .1020 +.0090 .0930 12 388 ---- .1020B .0610A .0610A .0975 +.0085 .0890 389 ---- .0980B .0580A .0580A .0935 +.0085 .0850 3 390 .0675 .0935B .0555A .0865A .0895 +.0080 73 .0815 29 238 391 ---- .0895B .0525A .0525A .0855 +.0075 .0780 4 10 392 ---- .0855B .0500A .0500A .0815 +.0070 .0745 25 393 ---- .0815B .0475A .0475A .0780 +.0070 .0710 41 394 ---- .0780B .0455A .0455A .0745 +.0065 .0680 20 395 .0535 .0755 .0430A .0745A .0710 +.0065 17 .0645 120 396 .0670 .0710B .0410A .0650A .0680 +.0060 2 .0620 10 15 397 ---- .0680B .0390A .0390A .0645 +.0055 .0590 9 398 ---- .0650B .0370A .0370A .0615 +.0055 .0560 5 16 399 ---- .0620B .0355A .0355A .0590 +.0055 .0535 46 400 .0400 .0590B .0335A .0590B .0560 +.0050 369 .0510 636 2326 401 ---- .0560B .0320A .0320A .0535 +.0050 .0485 11 402 ---- .0535B .0305A .0305A .0510 +.0050 .0460 30 403 ---- .0510B .0290A .0290A .0485 +.0045 .0440 19 404 ---- .0485B .0275A .0275A .0460 +.0040 .0420 15 405 ---- .0460B .0260A .0260A .0435 +.0035 1 .0400 50 406 ---- .0440B .0245A .0245A .0415 +.0035 .0380 10 407 ---- .0415B .0235A .0235A .0395 +.0035 .0360 15 408 ---- .0395B .0220A .0220A .0375 +.0035 .0340 409 .0290 .0375B .0210A .0210A .0355 +.0030 8 .0325 410 .0260 .0355B .0195 .0330A .0340 +.0030 20 .0310 3 83 415 ---- .0275B .0155A .0155A .0260 +.0025 .0235 12 67 420 .0160 .0210B .0120A .0120A .0200 +.0020 36 .0180 12 879 425 .0090 .0160B .0090 .0160B .0155 +.0015 31 .0140 1 745 430 ---- .0125B .0075A .0075A .0120 +.0010 .0110 42 435 ---- .0095B .0060A .0060A .0095 +.0010 .0085 11 440 .0050 .0070B .0050 .0070B .0075 +.0010 1 .0065 1356 445 ---- ---- .0040A .0040A .0060 +.0005 .0055 28 450 .0045 .0045 .0035A .0045 .0045 UNCH 2 .0045 2 1385 455 .0030 .0030 .0030 .0030 .0040 +.0005 1 .0035 2 87 460 ---- ---- .0025A .0025A .0030 UNCH .0030 99 465 ---- ---- ---- ---- .0025 UNCH .0025 121 470 ---- ---- ---- ---- .0020 UNCH .0020 9 475 ---- ---- ---- ---- .0015 -.0005 1 .0020 23 480 ---- ---- ---- ---- .0015 UNCH .0015 13 485 ---- ---- ---- ---- .0010 -.0005 .0015 1 490 ---- ---- ---- ---- .0010 UNCH .0010 30 495 ---- ---- ---- ---- .0010 UNCH .0010 3 500 ---- ---- ---- ---- .0005 -.0005 .0010 9 505 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.6005 +.0330 3.5675 050 ---- ---- ---- ---- 3.3505 +.0330 3.3175 075 ---- ---- ---- ---- 3.1005 +.0330 3.0675 100 ---- ---- ---- ---- 2.8505 +.0330 2.8175 125 ---- ---- ---- ---- 2.6005 +.0330 2.5675 150 ---- ---- ---- ---- 2.3505 +.0330 2.3175 175 ---- ---- ---- ---- 2.1005 +.0330 2.0675 200 ---- ---- ---- ---- 1.8505 +.0330 1.8175 220 ---- ---- ---- ---- 1.6505 +.0330 1.6175 225 ---- ---- ---- ---- 1.6005 +.0330 1.5675 230 ---- ---- ---- ---- 1.5505 +.0330 1.5175 235 ---- ---- ---- ---- 1.5005 +.0330 1.4675 240 ---- ---- ---- ---- 1.4505 +.0330 1.4175 245 ---- ---- ---- ---- 1.4005 +.0330 1.3675 250 ---- ---- ---- ---- 1.3505 +.0330 1.3175 255 ---- ---- ---- ---- 1.3005 +.0330 1.2675 260 ---- ---- ---- ---- 1.2505 +.0330 1.2175 265 ---- ---- ---- ---- 1.2005 +.0325 1.1680 270 ---- ---- ---- ---- 1.1510 +.0330 1.1180 275 ---- ---- ---- ---- 1.1010 +.0325 1.0685 280 ---- ---- ---- ---- 1.0515 +.0325 1.0190 285 ---- ---- ---- ---- 1.0020 +.0320 .9700 290 ---- ---- .8575A .8575A .9525 +.0315 .9210 295 ---- ---- ---- ---- .9035 +.0315 .8720 300 ---- .8665B .7600A .7600A .8550 +.0315 .8235 305 ---- ---- ---- ---- .8065 +.0310 .7755 310 ---- .7695B .6655A .6655A .7585 +.0310 .7275 1 315 ---- ---- ---- ---- .7110 +.0305 .6805 316 ---- ---- ---- ---- .7015 +.0300 .6715 317 ---- ---- ---- ---- .6920 +.0300 .6620 318 ---- ---- ---- ---- .6825 +.0300 .6525 319 ---- ---- ---- ---- .6730 +.0295 .6435 320 ---- .6745B .5725A .5725A .6640 +.0295 .6345 3 321 ---- ---- ---- ---- .6545 +.0295 .6250 322 ---- ---- ---- ---- .6450 +.0290 .6160 323 ---- ---- ---- ---- .6360 +.0290 .6070 324 ---- ---- ---- ---- .6265 +.0285 .5980 325 ---- ---- ---- ---- .6175 +.0285 .5890 1 326 ---- ---- ---- ---- .6080 +.0280 .5800 327 ---- ---- ---- ---- .5990 +.0280 .5710 328 ---- ---- ---- ---- .5900 +.0280 .5620 329 ---- ---- ---- ---- .5810 +.0280 .5530 330 ---- .5825B .4845A .4845A .5720 +.0275 .5445 331 ---- ---- ---- ---- .5630 +.0275 .5355 332 ---- ---- ---- ---- .5540 +.0270 .5270 333 ---- ---- ---- ---- .5450 +.0270 .5180 334 ---- ---- ---- ---- .5365 +.0270 .5095 335 ---- ---- ---- ---- .5275 +.0265 .5010 10 336 ---- ---- ---- ---- .5185 +.0260 .4925 337 ---- ---- .4305A .4305A .5100 +.0260 .4840 338 ---- ---- .4225A .4225A .5015 +.0260 .4755 339 ---- ---- .4145A .4145A .4930 +.0255 .4675 340 ---- .4945B .4015A .4015A .4845 +.0255 .4590 18 341 ---- ---- .3985A .3985A .4760 +.0250 .4510 8 342 ---- ---- .3905A .3905A .4675 +.0250 .4425 343 ---- ---- .3830A .3830A .4590 +.0245 .4345 344 ---- .4305B .3750A .3750A .4505 +.0240 .4265 1 345 ---- .4325B .3675A .3675A .4425 +.0240 .4185 10 346 ---- .4330B .3600A .3600A .4340 +.0235 .4105 23 347 ---- .4285B .3525A .3525A .4260 +.0230 .4030 348 ---- .4215B .3450A .3450A .4180 +.0230 .3950 9 349 ---- .4130B .3325A .3325A .4100 +.0225 .3875 8 350 ---- .4115B .3255A .3255A .4020 +.0220 .3800 7 351 ---- .3970B .3185A .3185A .3940 +.0220 .3720 352 ---- .3885B .3110A .3110A .3865 +.0215 .3650 353 ---- .3805B .3040A .3040A .3785 +.0210 .3575 354 ---- .3730B .2975A .2975A .3710 +.0210 .3500 355 ---- .3660B .2905A .2905A .3635 +.0205 .3430 1 356 ---- .3585B .2840A .2840A .3560 +.0205 .3355 357 ---- .3510B .2775A .2775A .3485 +.0200 .3285 358 ---- .3440B .2710A .2710A .3410 +.0195 .3215 359 ---- .3425B .2645A .2645A .3340 +.0195 .3145 360 ---- .3350B .2580A .2580A .3265 +.0185 .3080 1 4 361 ---- .3280B .2520A .2520A .3195 +.0185 .3010 362 ---- .3205B .2455A .2455A .3125 +.0180 .2945 363 ---- .3135B .2395A .2395A .3055 +.0175 .2880 364 ---- .3065B .2340A .2340A .2990 +.0175 .2815 14 365 .2980 .2995B .2280A .2995B .2920 +.0170 1 .2750 248 366 ---- .2930B .2225A .2225A .2855 +.0165 .2690 367 ---- .2865B .2170A .2170A .2790 +.0160 .2630 368 ---- .2795B .2115A .2115A .2725 +.0160 .2565 20 369 ---- .2730B .2060A .2060A .2665 +.0160 .2505 10 370 ---- .2670B .2005A .2005A .2600 +.0150 .2450 10 82 371 ---- .2605B .1955A .1955A .2540 +.0150 .2390 10 372 ---- .2545B .1905A .1905A .2480 +.0145 .2335 11 373 ---- .2490B .1855A .1855A .2420 +.0145 .2275 374 ---- .2435B .1805A .1805A .2360 +.0140 .2220 375 ---- .2375B .1755A .1755A .2300 +.0130 .2170 2 15 376 ---- .2315B .1710A .1710A .2245 +.0130 .2115 377 ---- .2260B .1665A .1665A .2190 +.0130 .2060 378 ---- .2205B .1620A .1620A .2135 +.0125 .2010 379 ---- .2150B .1575A .1575A .2080 +.0120 .1960 14 380 ---- .2095B .1535A .1535A .2030 +.0120 21 .1910 40 381 ---- .2040B .1490A .1490A .1975 +.0110 .1865 19 382 ---- .1990B .1450A .1450A .1925 +.0110 .1815 68 383 ---- .1940B .1410A .1410A .1875 +.0105 .1770 4 14 384 .1535 .1890B .1370A .1370A .1830 +.0105 5 .1725 10 385 ---- .1840B .1335A .1335A .1780 +.0100 .1680 8 200 386 ---- .1790B .1295A .1295A .1735 +.0100 .1635 3 387 ---- .1745B .1260A .1260A .1685 +.0095 .1590 11 388 .1360 .1700B .1225A .1225A .1640 +.0090 4 .1550 389 ---- .1655B .1190A .1190A .1595 +.0085 .1510 3 390 ---- .1610B .1155A .1155A .1555 +.0085 .1470 52 57 391 .1240 .1565B .1125A .1125A .1510 +.0080 4 .1430 392 .1270 .1525B .1090A .1520B .1470 +.0080 4 .1390 9 393 .1165 .1480B .1060A .1060A .1430 +.0080 8 .1350 394 .1145 .1440B .1030A .1030A .1390 +.0075 4 .1315 395 .1355 .1400B .1000A .1400B .1350 +.0070 10 .1280 12 100 396 .1080 .1365B .0970A .0970A .1315 +.0070 4 .1245 397 ---- .1325B .0945A .0945A .1275 +.0065 .1210 398 ---- .1290B .0915A .0915A .1240 +.0065 .1175 399 ---- .1250B .0890A .0890A .1205 +.0065 .1140 10 400 .0940 .1215B .0860A .1055A .1170 +.0060 104 .1110 422 401 ---- .1185B .0835A .0835A .1135 +.0055 .1080 402 ---- .1150B .0810A .0810A .1105 +.0060 .1045 51 403 ---- .1115B .0785A .0785A .1070 +.0055 .1015 404 ---- .1085B .0765A .0765A .1040 +.0055 .0985 405 ---- .1050B .0740A .0740A .1010 +.0050 .0960 295 406 ---- .1020B .0715A .0715A .0980 +.0050 .0930 407 ---- .0990B .0695A .0695A .0950 +.0050 .0900 408 ---- .0965B .0675A .0675A .0925 +.0050 .0875 98 409 ---- .0935B .0655A .0655A .0895 +.0045 .0850 10 410 ---- .0905B .0635A .0635A .0870 +.0045 .0825 2 415 ---- .0780B .0540A .0540A .0745 +.0040 .0705 117 420 ---- .0675B .0460A .0460A .0640 +.0040 .0600 10 425 ---- .0580B .0390A .0390A .0545 +.0035 .0510 13 454 430 ---- .0495B .0330A .0330A .0465 +.0030 .0435 31 435 ---- .0425B .0280A .0280A .0395 +.0025 6 .0370 440 ---- .0365B .0240A .0240A .0335 +.0020 .0315 79 445 ---- .0310B .0205A .0205A .0285 +.0020 .0265 3 26 450 ---- .0265B .0175A .0175A .0240 +.0015 .0225 67 455 ---- .0225B .0150A .0150A .0205 +.0015 .0190 17 460 ---- .0190B .0130A .0130A .0175 +.0010 .0165 10 465 .0165 .0165 .0110A .0165 .0150 +.0010 10 .0140 8 470 ---- .0140B .0095A .0095A .0130 +.0010 .0120 2 475 ---- .0120B .0085A .0085A .0110 +.0005 .0105 480 ---- .0100B .0075A .0075A .0095 +.0005 .0090 485 ---- .0085B .0065A .0065A .0085 +.0005 .0080 1 490 ---- .0075B .0060A .0060A .0075 +.0005 .0070 25 495 ---- .0065B .0055A .0055A .0065 +.0005 .0060 22 500 ---- ---- .0050A .0050A .0055 UNCH .0055 4 505 ---- ---- ---- ---- .0050 +.0005 .0045 510 ---- ---- ---- ---- .0045 +.0005 .0040 13 515 ---- ---- ---- ---- .0040 +.0005 .0035 520 ---- ---- ---- ---- .0035 +.0005 .0030 1 525 ---- ---- ---- ---- .0030 UNCH .0030 1 530 ---- ---- ---- ---- .0030 +.0005 .0025 1 535 ---- ---- ---- ---- .0025 UNCH .0025 540 ---- ---- ---- ---- .0025 +.0005 .0020 545 ---- ---- ---- ---- .0020 UNCH .0020 550 ---- ---- ---- ---- .0020 +.0005 .0015 555 ---- ---- ---- ---- .0015 UNCH .0015 3 560 ---- ---- ---- ---- .0015 UNCH .0015 565 ---- ---- ---- ---- .0015 +.0005 .0010 570 ---- ---- ---- ---- .0015 +.0005 .0010 575 ---- ---- ---- ---- .0010 UNCH .0010 580 ---- ---- ---- ---- .0010 UNCH .0010 585 ---- ---- ---- ---- .0010 UNCH .0010 2 600 ---- ---- ---- ---- .0010 +.0005 .0005 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 ---- ---- ---- ---- 3.6005 +.0330 3.5675 050 ---- ---- ---- ---- 3.3505 +.0330 3.3175 075 ---- ---- ---- ---- 3.1005 +.0330 3.0675 100 ---- ---- ---- ---- 2.8505 +.0330 2.8175 125 ---- ---- ---- ---- 2.6005 +.0330 2.5675 150 ---- ---- ---- ---- 2.3505 +.0330 2.3175 175 ---- ---- ---- ---- 2.1005 +.0330 2.0675 5 200 ---- ---- ---- ---- 1.8505 +.0330 1.8175 1 220 ---- ---- ---- ---- 1.6505 +.0330 1.6175 225 ---- ---- ---- ---- 1.6005 +.0330 1.5675 230 ---- ---- ---- ---- 1.5505 +.0330 1.5175 235 ---- ---- ---- ---- 1.5005 +.0330 1.4675 240 ---- ---- ---- ---- 1.4505 +.0330 1.4175 245 ---- ---- ---- ---- 1.4005 +.0325 1.3680 250 ---- ---- ---- ---- 1.3505 +.0325 1.3180 255 ---- ---- ---- ---- 1.3010 +.0325 1.2685 260 ---- ---- ---- ---- 1.2515 +.0325 1.2190 265 ---- ---- ---- ---- 1.2020 +.0320 1.1700 270 ---- ---- ---- ---- 1.1530 +.0320 1.1210 2 275 ---- ---- ---- ---- 1.1040 +.0320 1.0720 280 ---- 1.0670B .9605A .9605A 1.0550 +.0315 1.0235 285 ---- ---- ---- ---- 1.0065 +.0315 .9750 290 ---- .9700B .8650A .8650A .9585 +.0315 .9270 295 ---- ---- ---- ---- .9105 +.0305 .8800 300 ---- .8745B .7715A .7715A .8630 +.0300 .8330 305 ---- ---- ---- ---- .8165 +.0295 .7870 310 ---- .7815B .6810A .6810A .7700 +.0285 .7415 315 ---- ---- ---- ---- .7250 +.0280 .6970 320 ---- .6915B .5945A .5945A .6805 +.0275 .6530 4 325 ---- ---- ---- ---- .6370 +.0265 .6105 330 ---- .6045B .5120A .5120A .5945 +.0255 .5690 335 ---- .5400B .4775A .4775A .5530 +.0245 .5285 11 340 ---- .5225B .4355A .4355A .5125 +.0230 .4895 77 341 ---- .5075B .4325A .4325A .5045 +.0225 .4820 342 ---- .4980B .4210A .4210A .4970 +.0225 .4745 343 ---- .4900B .4135A .4135A .4890 +.0220 .4670 344 ---- .4830B .4065A .4065A .4815 +.0220 .4595 345 ---- .4765B .3995A .3995A .4735 +.0215 5 .4520 29 346 ---- .4690B .3925A .3925A .4660 +.0210 .4450 347 ---- .4615B .3855A .3855A .4585 +.0210 .4375 348 ---- .4535B .3785A .3785A .4510 +.0205 .4305 349 ---- .4460B .3720A .3720A .4435 +.0205 .4230 350 ---- .4455B .3650A .3650A .4365 +.0205 .4160 61 351 ---- .4295B .3585A .3585A .4290 +.0200 .4090 352 ---- .4300B .3520A .3520A .4215 +.0195 .4020 353 ---- .4235B .3455A .3455A .4145 +.0190 .3955 354 ---- .4165B .3390A .3390A .4075 +.0190 .3885 355 ---- .4090B .3330A .3330A .4005 +.0185 .3820 356 ---- .4020B .3265A .3265A .3935 +.0185 .3750 20 357 ---- .3950B .3205A .3205A .3865 +.0180 .3685 358 ---- .3880B .3145A .3145A .3795 +.0175 .3620 359 ---- .3815B .3085A .3085A .3730 +.0175 .3555 360 ---- .3745B .3025A .3025A .3665 +.0170 .3495 39 361 ---- .3680B .2965A .2965A .3595 +.0165 .3430 362 ---- .3615B .2910A .2910A .3530 +.0160 .3370 363 ---- .3550B .2855A .2855A .3470 +.0165 .3305 364 ---- .3485B .2795A .2795A .3405 +.0160 .3245 1 365 ---- .3420B .2740A .2740A .3340 +.0155 .3185 325 366 ---- .3355B .2685A .2685A .3280 +.0155 .3125 367 .2800 .3295B .2635A .3295B .3220 +.0150 15 .3070 368 ---- .3235B .2580A .2580A .3155 +.0145 .3010 369 ---- .3170B .2530A .2530A .3095 +.0140 .2955 370 .2960 .3110B .2475A .3110B .3040 +.0140 1 .2900 1086 371 ---- .3055B .2425A .2425A .2980 +.0135 .2845 372 ---- .2995B .2375A .2375A .2925 +.0135 .2790 373 ---- .2940B .2330A .2330A .2865 +.0130 .2735 374 ---- .2880B .2280A .2280A .2810 +.0130 .2680 375 ---- .2825B .2235A .2235A .2755 +.0125 .2630 1338 376 ---- .2770B .2185A .2185A .2700 +.0120 .2580 377 ---- .2715B .2140A .2140A .2650 +.0120 .2530 378 ---- .2665B .2095A .2095A .2595 +.0115 10 .2480 379 ---- .2610B .2050A .2050A .2545 +.0115 .2430 380 ---- .2560B .2010A .2010A .2495 +.0115 .2380 22 381 ---- .2505B .1965A .1965A .2445 +.0115 31 .2330 382 ---- .2455B .1925A .1925A .2395 +.0110 .2285 383 ---- .2405B .1885A .1885A .2345 +.0105 .2240 384 ---- .2360B .1845A .1845A .2295 +.0100 .2195 385 ---- .2310B .1805A .1805A .2250 +.0100 .2150 64 617 386 ---- .2265B .1765A .1765A .2205 +.0100 .2105 387 ---- .2215B .1725A .1725A .2160 +.0100 .2060 388 ---- .2170B .1690A .1690A .2115 +.0100 .2015 389 ---- .2125B .1650A .1650A .2070 +.0095 .1975 390 ---- .2080B .1615A .1615A .2025 +.0090 4 .1935 1517 2961 391 ---- .2040B .1580A .1580A .1985 +.0090 .1895 392 ---- .1995B .1545A .1545A .1940 +.0085 .1855 393 ---- .1955B .1510A .1510A .1900 +.0085 .1815 394 ---- .1910B .1480A .1480A .1860 +.0085 .1775 395 ---- .1870B .1445A .1445A .1820 +.0085 .1735 128 361 396 ---- ---- ---- .1415A .1780 ---- ---- 397 ---- ---- ---- .1380A .1740 ---- ---- 398 ---- ---- ---- .1350A .1705 ---- ---- 399 ---- ---- ---- .1320A .1665 ---- ---- 400 .1380 .1675B .1285A .1675B .1630 +.0075 16 .1555 259 3420 401 ---- ---- ---- .1260A .1595 ---- ---- 402 ---- ---- ---- .1230A .1560 ---- ---- 405 .1400 .1500B .1145A .1500B .1455 +.0065 5 .1390 128 95 410 ---- .1335B .1015A .1015A .1300 +.0065 .1235 899 415 ---- .1190B .0895A .0895A .1155 +.0055 100 .1100 64 176 420 .1025 .1060B .0790A .1005A .1025 +.0050 1 .0975 1007 425 ---- .0940B .0700A .0700A .0910 +.0050 .0860 2089 430 ---- .0835B .0615A .0615A .0805 +.0045 .0760 26 435 .0610 .0735B .0540A .0735B .0710 +.0040 24 .0670 1543 2127 440 ---- .0650B .0475A .0475A .0630 +.0040 .0590 250 2655 445 .0455 .0575B .0420A .0575B .0555 +.0035 10 .0520 189 504 450 .0430 .0505B .0370A .0370A .0490 +.0030 103 .0460 7 2998 455 ---- .0445B .0325A .0325A .0435 +.0030 .0405 10 460 ---- .0395B .0290A .0290A .0385 +.0030 1 .0355 301 465 ---- .0345B .0255A .0255A .0340 +.0025 .0315 1 470 ---- .0305B .0225A .0225A .0300 +.0025 1 .0275 342 475 ---- .0270B .0200A .0200A .0265 +.0020 .0245 966 480 ---- .0240B .0180A .0180A .0235 +.0015 .0220 818 485 ---- .0215B .0160A .0160A .0210 +.0015 .0195 3 490 ---- .0190B .0145A .0145A .0185 +.0010 .0175 14 495 ---- .0165B .0130A .0130A .0165 +.0010 .0155 500 ---- .0150B .0115A .0115A .0145 +.0005 .0140 1 505 ---- .0130B .0105A .0105A .0130 +.0005 .0125 510 ---- ---- .0095A .0095A .0115 UNCH .0115 515 ---- ---- .0090A .0090A .0105 UNCH .0105 520 ---- ---- .0080A .0080A .0090 -.0005 .0095 1 525 ---- ---- .0075A .0075A .0080 -.0005 .0085 530 ---- ---- .0070A .0070A .0075 -.0005 .0080 535 ---- ---- .0065A .0065A .0065 -.0010 .0075 540 ---- ---- .0060A .0060A .0060 -.0005 .0065 8 545 ---- ---- .0055A .0055A .0055 -.0005 .0060 550 ---- ---- .0050A .0050A .0045 -.0015 .0060 1 27 555 ---- ---- .0045A .0045A .0040 -.0015 .0055 560 ---- ---- .0045A .0045A .0040 -.0010 .0050 565 ---- ---- .0045A .0045A .0035 -.0015 .0050 570 ---- ---- ---- ---- .0030 -.0015 .0045 575 ---- ---- ---- ---- .0030 -.0010 .0040 580 ---- ---- ---- ---- .0025 -.0015 .0040 585 ---- ---- ---- ---- .0025 -.0015 .0040 600 ---- ---- ---- ---- .0015 -.0020 .0035 625 ---- ---- ---- ---- .0010 -.0015 .0025 3 650 ---- ---- ---- ---- .0005 -.0015 .0020 675 ---- ---- ---- ---- .0005 -.0015 .0020 700 ---- ---- ---- ---- .0005 -.0010 .0015 30 725 ---- ---- ---- ---- .0005 -.0010 .0015 750 ---- ---- ---- ---- .0005 -.0010 .0015 775 ---- ---- ---- ---- .0005 -.0010 .0015 800 ---- ---- ---- ---- .0005 -.0010 .0015 825 ---- ---- ---- ---- .0005 -.0010 .0015 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5995 +.0325 3.5670 050 ---- ---- ---- ---- 3.3495 +.0325 3.3170 075 ---- ---- ---- ---- 3.0995 +.0325 3.0670 100 ---- ---- ---- ---- 2.8495 +.0325 2.8170 125 ---- ---- ---- ---- 2.5995 +.0325 2.5670 150 ---- ---- ---- ---- 2.3495 +.0325 2.3170 175 ---- ---- ---- ---- 2.0995 +.0325 2.0670 200 ---- ---- ---- ---- 1.8495 +.0325 1.8170 220 ---- ---- ---- ---- 1.6495 +.0325 1.6170 225 ---- ---- ---- ---- 1.5995 +.0325 1.5670 230 ---- ---- ---- ---- 1.5495 +.0325 1.5170 235 ---- ---- ---- ---- 1.4995 +.0320 1.4675 240 ---- ---- ---- ---- 1.4495 +.0315 1.4180 245 ---- ---- ---- ---- 1.4000 +.0315 1.3685 250 ---- ---- ---- ---- 1.3505 +.0310 1.3195 255 ---- ---- ---- ---- 1.3015 +.0310 1.2705 260 ---- ---- 1.1595A 1.1595A 1.2525 +.0310 1.2215 265 ---- ---- ---- ---- 1.2040 +.0310 1.1730 270 ---- 1.1680B 1.0630A 1.0630A 1.1555 +.0310 1.1245 275 ---- ---- ---- ---- 1.1080 +.0315 1.0765 280 ---- 1.0720B .9680A .9680A 1.0605 +.0310 1.0295 285 ---- ---- ---- ---- 1.0130 +.0305 .9825 290 ---- .9775B .8760A .8760A .9665 +.0300 .9365 295 ---- ---- ---- ---- .9205 +.0295 .8910 300 ---- .8855B .7865A .7865A .8750 +.0290 .8460 305 ---- ---- ---- ---- .8300 +.0280 .8020 310 ---- .7965B .7005A .7005A .7855 +.0265 .7590 315 ---- ---- ---- ---- .7425 +.0260 .7165 320 ---- .7110B .6180A .6180A .7000 +.0250 .6750 325 ---- ---- ---- ---- .6585 +.0240 .6345 330 ---- .6285B .5405A .5405A .6185 +.0235 .5950 335 ---- ---- ---- ---- .5790 +.0225 .5565 6 340 ---- .5505B .4680A .4680A .5415 +.0220 .5195 16 345 ---- .5025B .4340A .4340A .5050 +.0210 .4840 350 ---- .4780B .4015A .4015A .4700 +.0200 .4500 19 355 ---- .4440B .3710A .3710A .4365 +.0190 .4175 17 360 ---- .4110B .3420A .3420A .4045 +.0175 .3870 365 .3450 .3805B .3150A .3805B .3740 +.0165 10 .3575 10 370 ---- .3530B .2895A .2895A .3455 +.0155 .3300 1 1 375 ---- .3250B .2655A .2655A .3180 +.0140 .3040 380 ---- .2990B .2435A .2435A .2925 +.0130 .2795 42 385 ---- .2750B .2225A .2225A .2685 +.0120 .2565 13 390 ---- .2520B .2035A .2035A .2460 +.0110 .2350 4 395 ---- .2305B .1855A .1855A .2250 +.0100 .2150 400 .1675 .2110B .1675 .2105B .2055 +.0090 1 .1965 6 1255 405 ---- .1920B .1535A .1535A .1875 +.0085 .1790 410 ---- .1750B .1395A .1395A .1705 +.0075 .1630 10 415 ---- .1590B .1265A .1265A .1550 +.0070 .1480 125 420 ---- .1445B .1145A .1145A .1410 +.0065 .1345 4 425 ---- .1315B .1035A .1035A .1280 +.0060 .1220 502 430 ---- .1195B .0940A .0940A .1160 +.0055 .1105 435 ---- .1080B .0845A .0845A .1050 +.0050 .1000 15 440 ---- .0980B .0765A .0765A .0950 +.0045 .0905 445 ---- .0885B .0690A .0690A .0860 +.0045 .0815 450 ---- .0800B .0620A .0620A .0780 +.0045 .0735 1268 455 ---- .0720B .0560A .0560A .0705 +.0040 .0665 460 ---- .0650B .0510A .0510A .0640 +.0040 .0600 125 465 ---- .0590B .0460A .0460A .0580 +.0035 .0545 470 ---- .0530B .0415A .0415A .0525 +.0035 .0490 10 475 ---- .0480B .0375A .0375A .0475 +.0030 .0445 587 480 ---- .0435B .0340A .0340A .0430 +.0030 .0400 37 485 ---- .0395B .0310A .0310A .0390 +.0025 .0365 490 ---- .0355B .0280A .0280A .0355 +.0025 .0330 495 ---- .0325B .0255A .0255A .0325 +.0025 .0300 10 500 ---- .0295B .0230A .0230A .0295 +.0020 .0275 9 505 ---- .0265B .0210A .0210A .0270 +.0020 .0250 510 ---- .0240B .0195A .0195A .0245 +.0015 .0230 515 ---- .0220B .0180A .0180A .0225 +.0015 .0210 10 520 ---- .0200B .0165A .0165A .0205 +.0015 .0190 525 ---- .0180B .0150A .0150A .0185 +.0010 .0175 530 ---- .0165B .0140A .0140A .0170 +.0010 .0160 1 535 ---- ---- .0130A .0130A .0160 +.0010 .0150 540 ---- .0140B .0120A .0120A .0145 +.0010 .0135 545 ---- ---- .0110A .0110A .0135 +.0010 .0125 10 550 ---- ---- .0105A .0105A .0125 +.0005 .0120 1 555 ---- ---- .0095A .0095A .0115 +.0005 .0110 200 560 ---- ---- .0090A .0090A .0105 +.0005 .0100 1 565 ---- ---- .0085A .0085A .0100 +.0005 .0095 10 570 ---- ---- .0080A .0080A .0090 UNCH .0090 575 ---- ---- .0075A .0075A .0085 +.0005 .0080 580 ---- ---- .0070A .0070A .0080 +.0005 .0075 600 ---- ---- .0055A .0055A .0060 UNCH .0060 1 625 ---- ---- ---- ---- .0045 UNCH .0045 650 ---- ---- ---- ---- .0035 UNCH .0035 675 ---- ---- ---- ---- .0025 -.0005 .0030 700 ---- ---- ---- ---- .0020 -.0005 .0025 725 ---- ---- ---- ---- .0015 -.0005 .0020 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 -.0005 .0015 8 825 ---- ---- ---- ---- .0010 UNCH .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5995 +.0325 3.5670 050 ---- ---- ---- ---- 3.3495 +.0325 3.3170 075 ---- ---- ---- ---- 3.0995 +.0325 3.0670 100 ---- ---- ---- ---- 2.8495 +.0325 2.8170 125 ---- ---- ---- ---- 2.5995 +.0325 2.5670 150 ---- ---- ---- ---- 2.3495 +.0325 2.3170 175 ---- ---- ---- ---- 2.0995 +.0325 2.0670 200 ---- ---- ---- ---- 1.8495 +.0325 1.8170 220 ---- ---- ---- ---- 1.6495 +.0325 1.6170 225 ---- ---- ---- ---- 1.5995 +.0325 1.5670 230 ---- ---- ---- ---- 1.5495 +.0320 1.5175 235 ---- ---- ---- ---- 1.4995 +.0315 1.4680 240 ---- ---- ---- ---- 1.4500 +.0315 1.4185 245 ---- ---- ---- ---- 1.4010 +.0315 1.3695 250 ---- ---- 1.2600A 1.2600A 1.3520 +.0310 1.3210 255 ---- ---- ---- ---- 1.3035 +.0310 1.2725 260 ---- 1.2675B 1.1635A 1.1635A 1.2555 +.0310 1.2245 265 ---- ---- ---- ---- 1.2080 +.0310 1.1770 270 ---- 1.1720B 1.0690A 1.0690A 1.1605 +.0305 1.1300 275 ---- ---- ---- ---- 1.1135 +.0305 1.0830 280 ---- 1.0775B .9770A .9770A 1.0670 +.0300 1.0370 285 ---- ---- ---- ---- 1.0210 +.0300 .9910 290 ---- .9855B .8870A .8870A .9760 +.0300 .9460 295 ---- ---- ---- ---- .9310 +.0295 .9015 300 ---- .8965B .8005A .8005A .8870 +.0290 .8580 305 ---- ---- ---- ---- .8435 +.0285 .8150 310 ---- .8100B .7170A .7170A .8005 +.0275 .7730 315 ---- ---- ---- ---- .7590 +.0275 .7315 320 ---- .7265B .6375A .6375A .7180 +.0265 .6915 325 ---- ---- ---- ---- .6780 +.0255 .6525 330 ---- .6470B .5630A .5630A .6390 +.0245 .6145 335 ---- ---- .5275A .5275A .6010 +.0235 .5775 340 ---- .5720B .4930A .4930A .5645 +.0225 .5420 345 ---- .5365B .4605A .4605A .5295 +.0215 .5080 350 ---- .5020B .4290A .4290A .4955 +.0205 .4750 355 ---- .4690B .3995A .3995A .4630 +.0195 .4435 4 360 ---- .4375B .3710A .3710A .4325 +.0190 .4135 365 ---- .4075B .3445A .3445A .4030 +.0180 .3850 4 370 ---- .3815B .3195A .3195A .3750 +.0175 .3575 5 375 ---- .3545B .2960A .2960A .3485 +.0165 .3320 380 ---- .3290B .2735A .2735A .3230 +.0150 .3080 385 ---- .3050B .2530A .2530A .2995 +.0145 .2850 2 390 ---- .2825B .2335A .2335A .2770 +.0135 .2635 9 395 ---- .2610B .2150A .2150A .2560 +.0125 .2435 9 400 ---- .2410B .1980A .1980A .2365 +.0120 .2245 10 10 405 ---- .2220B .1820A .1820A .2180 +.0110 .2070 410 ---- .2045B .1675A .1675A .2010 +.0105 .1905 415 ---- .1880B .1535A .1535A .1845 +.0090 .1755 420 ---- .1730B .1410A .1410A .1700 +.0085 .1615 2 425 ---- .1590B .1295A .1295A .1560 +.0080 .1480 10 430 ---- .1460B .1185A .1185A .1430 +.0070 .1360 10 435 ---- .1340B .1085A .1085A .1315 +.0065 .1250 440 ---- .1230B .0995A .0995A .1205 +.0060 .1145 8 445 ---- .1125B .0910A .0910A .1105 +.0055 .1050 450 ---- .1030B .0835A .0835A .1015 +.0055 .0960 455 ---- .0945B .0765A .0765A .0930 +.0050 .0880 460 ---- .0865B .0700A .0700A .0850 +.0045 .0805 14 465 ---- .0790B .0640A .0640A .0780 +.0040 .0740 470 ---- .0725B .0590A .0590A .0715 +.0040 .0675 39 475 ---- .0665B .0540A .0540A .0655 +.0035 .0620 480 ---- .0610B .0495A .0495A .0605 +.0040 .0565 485 ---- .0555B .0455A .0455A .0555 +.0035 .0520 490 ---- .0510B .0420A .0420A .0510 +.0035 .0475 495 ---- .0470B .0385A .0385A .0465 +.0030 .0435 500 .0420 .0430B .0355A .0430B .0430 +.0030 1 .0400 25 54 505 ---- .0395B .0325A .0325A .0395 +.0030 .0365 10 510 ---- .0365B .0300A .0300A .0365 +.0025 .0340 515 ---- .0335B .0280A .0280A .0335 +.0025 .0310 520 ---- .0310B .0260A .0260A .0310 +.0025 .0285 525 ---- .0285B .0240A .0240A .0285 +.0020 .0265 530 ---- .0260B .0220A .0220A .0265 +.0020 .0245 535 ---- .0240B .0205A .0205A .0245 +.0020 .0225 540 ---- .0220B .0190A .0190A .0230 +.0020 .0210 545 ---- .0205B .0180A .0180A .0210 +.0015 .0195 550 ---- .0190B .0165A .0165A .0195 +.0015 .0180 555 ---- .0175B .0155A .0155A .0185 +.0015 .0170 560 ---- ---- .0145A .0145A .0170 +.0010 .0160 565 ---- ---- .0135A .0135A .0160 +.0010 .0150 10 570 ---- ---- .0130A .0130A .0150 +.0010 .0140 575 ---- ---- .0120A .0120A .0140 +.0010 .0130 580 ---- ---- .0115A .0115A .0130 +.0010 .0120 600 ---- ---- .0090A .0090A .0100 +.0005 .0095 625 ---- ---- .0070A .0070A .0075 UNCH .0075 650 ---- ---- ---- ---- .0060 UNCH .0060 675 ---- ---- ---- ---- .0045 -.0005 .0050 700 ---- ---- ---- ---- .0035 -.0005 .0040 725 ---- ---- ---- ---- .0030 -.0005 .0035 750 ---- ---- ---- ---- .0025 -.0005 .0030 775 ---- ---- ---- ---- .0020 -.0010 .0030 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0015 -.0010 .0025 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5970 +.0315 3.5655 050 ---- ---- ---- ---- 3.3470 +.0315 3.3155 075 ---- ---- ---- ---- 3.0970 +.0315 3.0655 100 ---- ---- ---- ---- 2.8470 +.0315 2.8155 125 ---- ---- ---- ---- 2.5970 +.0315 2.5655 150 ---- ---- ---- ---- 2.3470 +.0315 2.3155 175 ---- ---- ---- ---- 2.0970 +.0315 2.0655 200 ---- ---- ---- ---- 1.8470 +.0315 1.8155 220 ---- ---- ---- ---- 1.6470 +.0310 1.6160 225 ---- ---- ---- ---- 1.5970 +.0305 1.5665 230 ---- ---- ---- ---- 1.5475 +.0300 1.5175 235 ---- ---- ---- ---- 1.4980 +.0295 1.4685 240 ---- ---- 1.3590A 1.3590A 1.4495 +.0300 1.4195 245 ---- ---- ---- ---- 1.4010 +.0300 1.3710 250 ---- 1.3635B 1.2630A 1.2630A 1.3530 +.0300 1.3230 255 ---- ---- ---- ---- 1.3050 +.0300 1.2750 260 ---- 1.2675B 1.1685A 1.1685A 1.2580 +.0305 1.2275 265 ---- ---- ---- ---- 1.2110 +.0300 1.1810 270 ---- 1.1730B 1.0755A 1.0755A 1.1645 +.0300 1.1345 275 ---- ---- ---- ---- 1.1185 +.0300 1.0885 280 ---- 1.0810B .9855A .9855A 1.0735 +.0305 1.0430 285 ---- ---- ---- ---- 1.0285 +.0300 .9985 290 ---- .9910B .8985A .8985A .9840 +.0295 .9545 295 ---- ---- ---- ---- .9405 +.0290 .9115 300 ---- .9045B .8145A .8145A .8975 +.0285 .8690 305 ---- ---- ---- ---- .8555 +.0280 .8275 310 ---- .8205B .7340A .7340A .8140 +.0270 .7870 315 ---- ---- ---- ---- .7735 +.0260 .7475 320 ---- .7400B .6580A .6580A .7340 +.0250 .7090 325 ---- ---- ---- ---- .6955 +.0240 .6715 330 ---- .6635B .5860A .5860A .6580 +.0230 .6350 335 ---- ---- .5520A .5520A .6215 +.0215 .6000 340 ---- .5915B .5190A .5190A .5865 +.0210 .5655 345 ---- .5570B .4875A .4875A .5525 +.0200 .5325 350 ---- .5240B .4570A .4570A .5200 +.0190 .5010 355 ---- .4920B .4285A .4285A .4885 +.0180 .4705 8 360 ---- .4615B .4010A .4010A .4585 +.0175 .4410 365 ---- .4325B .3745A .3745A .4300 +.0170 .4130 370 ---- .4085B .3500A .3500A .4025 +.0165 .3860 375 ---- .3820B .3265A .3265A .3765 +.0155 .3610 380 ---- .3570B .3045A .3045A .3520 +.0150 .3370 2 385 ---- .3335B .2835A .2835A .3285 +.0145 .3140 390 ---- .3110B .2640A .2640A .3065 +.0140 .2925 1 395 ---- .2895B .2450A .2450A .2855 +.0130 .2725 400 ---- .2695B .2270A .2270A .2660 +.0125 .2535 9 405 ---- .2510B .2110A .2110A .2470 +.0115 .2355 410 ---- .2330B .1955A .1955A .2300 +.0110 .2190 14 415 ---- .2165B .1815A .1815A .2135 +.0100 .2035 420 ---- .2010B .1680A .1680A .1985 +.0095 .1890 3 425 ---- .1865B .1560A .1560A .1840 +.0085 .1755 430 ---- .1730B .1450A .1450A .1710 +.0080 .1630 1 435 ---- .1605B .1335A .1335A .1585 +.0075 .1510 440 ---- .1485B .1235A .1235A .1470 +.0070 .1400 25 445 ---- .1380B .1145A .1145A .1365 +.0065 .1300 450 ---- .1275B .1060A .1060A .1265 +.0060 .1205 3 5 455 ---- .1180B .0995A .0995A .1170 +.0055 .1115 460 ---- .1095B .0920A .0920A .1085 +.0050 .1035 465 ---- .1015B .0855A .0855A .1010 +.0055 .0955 470 ---- .0940B .0790A .0790A .0935 +.0050 .0885 475 ---- .0870B .0735A .0735A .0870 +.0050 .0820 480 ---- .0805B .0680A .0680A .0805 +.0045 .0760 485 ---- .0745B .0635A .0635A .0750 +.0045 .0705 490 ---- .0695B .0585A .0585A .0695 +.0040 .0655 495 ---- .0645B .0545A .0545A .0645 +.0035 .0610 500 ---- .0595B .0505A .0505A .0600 +.0035 .0565 505 ---- .0555B .0470A .0470A .0560 +.0035 .0525 510 ---- .0515B .0440A .0440A .0520 +.0030 .0490 515 ---- .0475B .0410A .0410A .0485 +.0030 .0455 10 520 ---- .0445B .0380A .0380A .0450 +.0030 .0420 10 525 ---- .0410B .0355A .0355A .0420 +.0025 .0395 530 ---- .0385B .0335A .0335A .0395 +.0030 .0365 535 ---- .0355B .0310A .0310A .0370 +.0030 .0340 540 ---- .0335B .0295A .0295A .0345 +.0025 .0320 10 27 545 ---- .0310B .0275A .0275A .0325 +.0025 .0300 550 ---- .0290B .0260A .0260A .0300 +.0020 .0280 555 ---- .0270B .0245A .0245A .0285 +.0025 .0260 560 ---- .0250B .0230A .0230A .0265 +.0020 .0245 565 ---- .0235B .0220A .0220A .0250 +.0020 .0230 570 ---- .0220B .0210A .0210A .0235 +.0020 .0215 11 575 ---- ---- .0195A .0195A .0220 +.0015 .0205 580 ---- .0195B .0185A .0185A .0210 +.0020 .0190 600 ---- ---- ---- ---- .0165 +.0015 .0150 625 ---- ---- ---- ---- .0130 +.0015 .0115 650 ---- ---- ---- ---- .0100 +.0010 .0090 675 ---- ---- ---- ---- .0080 +.0010 .0070 700 ---- ---- ---- ---- .0065 +.0005 .0060 725 ---- ---- ---- ---- .0055 +.0010 .0045 750 ---- ---- ---- ---- .0045 +.0005 .0040 775 ---- ---- ---- ---- .0040 +.0005 .0035 800 ---- ---- ---- ---- .0035 +.0005 .0030 825 ---- ---- ---- ---- .0030 +.0005 .0025 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5970 +.0315 3.5655 050 ---- ---- ---- ---- 3.3470 +.0315 3.3155 075 ---- ---- ---- ---- 3.0970 +.0315 3.0655 100 ---- ---- ---- ---- 2.8470 +.0315 2.8155 125 ---- ---- ---- ---- 2.5970 +.0315 2.5655 150 ---- ---- ---- ---- 2.3470 +.0315 2.3155 175 ---- ---- ---- ---- 2.0970 +.0315 2.0655 200 ---- ---- ---- ---- 1.8470 +.0315 1.8155 220 ---- ---- ---- ---- 1.6475 +.0310 1.6165 225 ---- ---- ---- ---- 1.5980 +.0310 1.5670 230 ---- ---- ---- ---- 1.5490 +.0305 1.5185 235 ---- ---- ---- ---- 1.5005 +.0305 1.4700 240 ---- 1.4610B 1.3630A 1.3630A 1.4520 +.0305 1.4215 245 ---- ---- ---- ---- 1.4040 +.0300 1.3740 250 ---- 1.3645B 1.2680A 1.2680A 1.3565 +.0300 1.3265 255 ---- ---- ---- ---- 1.3095 +.0300 1.2795 260 ---- 1.2700B 1.1750A 1.1750A 1.2625 +.0295 1.2330 265 ---- ---- ---- ---- 1.2160 +.0290 1.1870 270 ---- 1.1770B 1.0845A 1.0845A 1.1705 +.0290 1.1415 275 ---- ---- ---- ---- 1.1250 +.0285 1.0965 280 ---- 1.0870B .9970A .9970A 1.0805 +.0280 1.0525 285 ---- ---- ---- ---- 1.0365 +.0280 1.0085 290 ---- .9995B .9125A .9125A .9930 +.0270 .9660 295 ---- ---- ---- ---- .9505 +.0270 .9235 300 ---- .9150B .8310A .8310A .9090 +.0265 .8825 305 ---- ---- ---- ---- .8680 +.0260 .8420 310 ---- .8335B .7535A .7535A .8275 +.0250 .8025 315 ---- ---- ---- ---- .7885 +.0250 .7635 320 ---- .7555B .6795A .6795A .7500 +.0240 .7260 325 ---- ---- .6445A .6445A .7130 +.0235 .6895 330 ---- .6815B .6100A .6100A .6765 +.0225 .6540 335 ---- .6455B .5770A .5770A .6415 +.0220 .6195 340 ---- .6110B .5450A .5450A .6075 +.0215 .5860 345 ---- .5780B .5145A .5145A .5750 +.0210 .5540 350 ---- .5455B .4850A .4850A .5430 +.0200 .5230 30 355 ---- .5145B .4570A .4570A .5130 +.0200 .4930 360 ---- .4845B .4300A .4300A .4840 +.0195 .4645 1 5 365 ---- .4560B .4040A .4040A .4560 +.0185 .4375 370 ---- .4345B .3780A .3780A .4290 +.0175 .4115 375 ---- .4085B .3545A .3545A .4040 +.0175 .3865 380 ---- .3840B .3325A .3325A .3795 +.0165 .3630 11 11 385 ---- .3605B .3115A .3115A .3565 +.0160 .3405 390 ---- .3385B .2915A .2915A .3345 +.0150 4 .3195 395 ---- .3175B .2730A .2730A .3135 +.0140 .2995 400 ---- .2975B .2555A .2555A .2940 +.0135 .2805 5 60 405 ---- .2785B .2390A .2390A .2755 +.0130 .2625 410 ---- .2610B .2230A .2230A .2580 +.0125 .2455 415 ---- .2440B .2085A .2085A .2410 +.0110 .2300 420 ---- .2280B .1950A .1950A .2255 +.0105 .2150 425 ---- .2135B .1820A .1820A .2110 +.0100 .2010 430 ---- .1995B .1700A .1700A .1970 +.0090 .1880 435 ---- .1865B .1590A .1590A .1845 +.0090 .1755 440 ---- .1740B .1485A .1485A .1720 +.0080 .1640 445 ---- .1625B .1385A .1385A .1610 +.0075 .1535 450 ---- .1520B .1295A .1295A .1505 +.0070 .1435 30 455 ---- .1420B .1210A .1210A .1405 +.0065 .1340 460 ---- .1325B .1130A .1130A .1315 +.0065 .1250 465 ---- .1240B .1060A .1060A .1230 +.0060 .1170 470 ---- .1155B .0990A .0990A .1150 +.0055 .1095 475 ---- .1080B .0925A .0925A .1080 +.0060 .1020 10 480 ---- .1010B .0865A .0865A .1010 +.0055 .0955 485 ---- .0945B .0810A .0810A .0945 +.0050 .0895 490 ---- .0880B .0760A .0760A .0885 +.0050 .0835 495 ---- .0825B .0715A .0715A .0830 +.0050 .0780 500 ---- .0770B .0670A .0670A .0775 +.0045 .0730 9 6 505 ---- .0720B .0625A .0625A .0725 +.0040 .0685 510 ---- .0675B .0590A .0590A .0680 +.0040 .0640 515 ---- .0635B .0550A .0550A .0640 +.0040 .0600 520 ---- .0595B .0520A .0520A .0600 +.0035 .0565 525 ---- .0555B .0485A .0485A .0565 +.0035 .0530 530 ---- .0520B .0460A .0460A .0530 +.0035 .0495 535 .0490 .0490 .0430A .0490 .0500 +.0035 4 .0465 540 ---- .0460B .0405A .0405A .0470 +.0035 .0435 545 ---- .0430B .0385A .0385A .0440 +.0030 .0410 550 ---- .0405B .0365A .0365A .0415 +.0025 .0390 1 555 ---- .0380B .0345A .0345A .0390 +.0025 .0365 560 ---- .0360B .0325A .0325A .0370 +.0025 .0345 565 ---- .0340B .0310A .0310A .0350 +.0025 .0325 570 ---- .0320B .0290A .0290A .0330 +.0025 .0305 575 ---- .0300B .0280A .0280A .0310 +.0020 .0290 580 ---- .0285B .0265A .0265A .0295 +.0020 .0275 600 ---- .0225B ---- .0225B .0235 +.0015 .0220 625 ---- .0175B ---- .0175B .0185 +.0015 .0170 650 ---- .0135B ---- .0135B .0145 +.0015 .0130 675 ---- .0110B ---- .0110B .0115 +.0010 .0105 700 ---- ---- ---- ---- .0090 +.0005 .0085 725 ---- ---- ---- ---- .0075 +.0005 .0070 750 ---- ---- ---- ---- .0060 +.0005 .0055 775 ---- ---- ---- ---- .0050 +.0005 .0045 800 ---- ---- ---- ---- .0045 +.0005 .0040 825 ---- ---- ---- ---- .0035 UNCH .0035 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5940 +.0310 3.5630 050 ---- ---- ---- ---- 3.3440 +.0310 3.3130 075 ---- ---- ---- ---- 3.0940 +.0310 3.0630 100 ---- ---- ---- ---- 2.8440 +.0310 2.8130 125 ---- ---- ---- ---- 2.5940 +.0310 2.5630 150 ---- ---- ---- ---- 2.3440 +.0310 2.3130 175 ---- ---- ---- ---- 2.0940 +.0310 2.0630 200 ---- ---- ---- ---- 1.8440 +.0310 1.8130 220 ---- ---- ---- ---- 1.6445 +.0305 1.6140 225 ---- ---- ---- ---- 1.5950 +.0305 1.5645 230 ---- ---- ---- ---- 1.5460 +.0300 1.5160 235 ---- ---- ---- ---- 1.4975 +.0300 1.4675 240 ---- 1.4550B 1.3640A 1.3640A 1.4490 +.0300 1.4190 245 ---- ---- ---- ---- 1.4010 +.0295 1.3715 250 ---- 1.3595B 1.2700A 1.2700A 1.3535 +.0290 1.3245 255 ---- ---- ---- ---- 1.3065 +.0285 1.2780 260 ---- 1.2665B 1.1790A 1.1790A 1.2605 +.0285 1.2320 265 ---- ---- ---- ---- 1.2145 +.0275 1.1870 270 ---- 1.1755B 1.0905A 1.0905A 1.1695 +.0270 1.1425 275 ---- ---- ---- ---- 1.1250 +.0265 1.0985 280 ---- 1.0870B 1.0045A 1.0045A 1.0810 +.0255 1.0555 285 ---- ---- ---- ---- 1.0380 +.0245 1.0135 290 ---- 1.0020B .9225A .9225A .9960 +.0240 .9720 295 ---- ---- ---- ---- .9545 +.0235 .9310 300 ---- .9195B .8435A .8435A .9140 +.0230 .8910 305 ---- ---- ---- ---- .8740 +.0220 .8520 310 ---- .8405B .7680A .7680A .8355 +.0220 .8135 315 ---- ---- ---- ---- .7980 +.0220 .7760 320 ---- .7640B .6965A .6965A .7610 +.0215 .7395 325 ---- ---- .6620A .6620A .7250 +.0210 .7040 330 ---- .6920B .6285A .6285A .6905 +.0210 .6695 335 ---- .6570B .5965A .5965A .6565 +.0205 .6360 340 ---- .6235B .5650A .5650A .6235 +.0200 .6035 345 ---- .5910B .5350A .5350A .5920 +.0200 .5720 350 ---- .5595B .5060A .5060A .5610 +.0190 .5420 5 355 ---- .5290B .4785A .4785A .5310 +.0185 .5125 360 ---- .5000B .4520A .4520A .5025 +.0180 .4845 365 ---- .4720B .4265A .4265A .4745 +.0170 .4575 370 ---- .4450B .4025A .4025A .4480 +.0160 .4320 375 ---- .4195B .3795A .3795A .4225 +.0155 .4070 380 ---- .3950B .3575A .3575A .3985 +.0150 .3835 385 ---- .3715B .3365A .3365A .3750 +.0135 .3615 390 ---- .3495B .3170A .3170A .3530 +.0130 .3400 395 ---- .3285B .2985A .2985A .3320 +.0120 .3200 400 ---- .3085B .2810A .2810A .3120 +.0110 .3010 4 405 ---- .2900B .2645A .2645A .2935 +.0105 .2830 410 ---- .2720B .2485A .2485A .2755 +.0095 .2660 415 ---- .2555B .2340A .2340A .2585 +.0085 .2500 420 ---- .2395B .2200A .2200A .2430 +.0080 .2350 425 ---- .2245B .2070A .2070A .2280 +.0075 .2205 430 ---- .2105B .1945A .1945A .2140 +.0070 .2070 435 ---- .1975B .1830A .1830A .2005 +.0060 .1945 440 ---- .1850B .1720A .1720A .1880 +.0055 .1825 445 ---- .1735B .1615A .1615A .1765 +.0055 .1710 450 ---- .1625B .1520A .1520A .1655 +.0050 .1605 455 ---- .1525B .1425A .1425A .1555 +.0050 .1505 460 ---- .1425B .1340A .1340A .1460 +.0050 .1410 465 ---- .1335B .1260A .1260A .1370 +.0045 .1325 470 ---- .1250B .1180A .1180A .1285 +.0045 .1240 475 ---- .1170B .1110A .1110A .1205 +.0045 .1160 480 ---- .1095B .1045A .1045A .1130 +.0040 .1090 485 ---- .1025B .0980A .0980A .1060 +.0040 .1020 490 ---- .0960B .0920A .0920A .1000 +.0045 .0955 495 ---- ---- .0865A .0865A .0935 +.0040 .0895 500 ---- ---- .0815A .0815A .0880 +.0040 .0840 505 ---- ---- .0765A .0765A .0830 +.0040 .0790 510 ---- ---- .0720A .0720A .0780 +.0040 .0740 515 ---- ---- .0680A .0680A .0730 +.0035 .0695 520 ---- ---- .0640A .0640A .0690 +.0040 .0650 525 ---- ---- .0605A .0605A .0650 +.0040 .0610 530 ---- ---- .0570A .0570A .0610 +.0035 .0575 535 ---- ---- ---- ---- .0575 +.0035 .0540 540 ---- ---- ---- ---- .0545 +.0035 .0510 545 ---- ---- ---- ---- .0515 +.0035 .0480 550 ---- ---- ---- ---- .0485 +.0035 .0450 555 ---- ---- ---- ---- .0460 +.0035 .0425 560 ---- ---- ---- ---- .0435 +.0035 .0400 565 ---- ---- ---- ---- .0410 +.0030 .0380 570 ---- ---- ---- ---- .0390 +.0030 .0360 575 ---- ---- ---- ---- .0370 +.0030 .0340 580 ---- ---- ---- ---- .0350 +.0030 .0320 600 ---- ---- ---- ---- .0285 +.0025 .0260 625 ---- ---- ---- ---- .0225 +.0020 .0205 650 ---- ---- ---- ---- .0180 +.0015 .0165 675 ---- ---- ---- ---- .0145 +.0010 .0135 700 ---- ---- ---- ---- .0120 +.0005 .0115 725 ---- ---- ---- ---- .0105 +.0005 .0100 750 ---- ---- ---- ---- .0090 +.0005 .0085 775 ---- ---- ---- ---- .0075 UNCH .0075 800 ---- ---- ---- ---- .0070 UNCH .0070 825 ---- ---- ---- ---- .0060 -.0005 .0065 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5940 +.0310 3.5630 050 ---- ---- ---- ---- 3.3440 +.0310 3.3130 075 ---- ---- ---- ---- 3.0940 +.0310 3.0630 100 ---- ---- ---- ---- 2.8440 +.0310 2.8130 125 ---- ---- ---- ---- 2.5940 +.0310 2.5630 150 ---- ---- ---- ---- 2.3440 +.0310 2.3130 175 ---- ---- ---- ---- 2.0940 +.0310 2.0630 200 ---- ---- ---- ---- 1.8440 +.0310 1.8130 220 ---- ---- ---- ---- 1.6470 +.0300 1.6170 225 ---- ---- ---- ---- 1.5990 +.0300 1.5690 230 ---- ---- ---- ---- 1.5510 +.0295 1.5215 235 ---- ---- ---- ---- 1.5035 +.0295 1.4740 240 ---- ---- ---- ---- 1.4565 +.0295 1.4270 245 ---- ---- ---- ---- 1.4095 +.0290 1.3805 250 ---- ---- ---- ---- 1.3635 +.0290 1.3345 255 ---- ---- ---- ---- 1.3175 +.0285 1.2890 260 ---- ---- ---- ---- 1.2720 +.0285 1.2435 265 ---- ---- ---- ---- 1.2270 +.0280 1.1990 270 ---- ---- ---- ---- 1.1825 +.0275 1.1550 275 ---- ---- ---- ---- 1.1385 +.0270 1.1115 280 ---- ---- ---- ---- 1.0955 +.0270 1.0685 285 ---- ---- ---- ---- 1.0525 +.0265 1.0260 290 ---- ---- ---- ---- 1.0105 +.0260 .9845 295 ---- ---- ---- ---- .9690 +.0255 .9435 300 ---- ---- ---- ---- .9285 +.0255 .9030 305 ---- ---- ---- ---- .8890 +.0250 .8640 310 ---- ---- ---- ---- .8500 +.0245 .8255 315 ---- ---- ---- ---- .8120 +.0240 .7880 320 ---- ---- ---- ---- .7750 +.0235 .7515 325 ---- ---- ---- ---- .7390 +.0230 .7160 330 ---- ---- ---- ---- .7040 +.0225 .6815 335 ---- ---- ---- ---- .6700 +.0220 .6480 340 ---- ---- ---- ---- .6375 +.0215 .6160 345 ---- ---- ---- ---- .6060 +.0210 .5850 350 ---- ---- ---- ---- .5755 +.0200 .5555 355 ---- ---- ---- ---- .5465 +.0195 .5270 360 ---- ---- ---- ---- .5180 +.0185 .4995 365 ---- ---- ---- ---- .4915 +.0185 .4730 370 ---- ---- ---- ---- .4655 +.0175 .4480 375 ---- ---- ---- ---- .4410 +.0175 .4235 380 ---- ---- ---- ---- .4170 +.0165 .4005 385 ---- ---- ---- ---- .3945 +.0160 .3785 390 ---- ---- ---- ---- .3730 +.0150 .3580 395 ---- ---- ---- ---- .3525 +.0145 .3380 400 ---- ---- ---- ---- .3330 +.0140 .3190 405 ---- ---- ---- ---- .3145 +.0135 .3010 410 ---- ---- ---- ---- .2970 +.0130 .2840 415 ---- ---- ---- ---- .2800 +.0125 .2675 420 ---- ---- ---- ---- .2640 +.0120 .2520 425 ---- ---- ---- ---- .2490 +.0115 .2375 430 ---- ---- ---- ---- .2350 +.0110 .2240 435 ---- ---- ---- ---- .2215 +.0105 .2110 440 ---- ---- ---- ---- .2085 +.0100 .1985 445 ---- ---- ---- ---- .1965 +.0095 .1870 450 ---- ---- ---- ---- .1855 +.0090 .1765 455 ---- ---- ---- ---- .1745 +.0085 .1660 460 ---- ---- ---- ---- .1645 +.0080 .1565 465 ---- ---- ---- ---- .1550 +.0080 .1470 470 ---- ---- ---- ---- .1460 +.0075 .1385 475 ---- ---- ---- ---- .1375 +.0070 .1305 480 ---- ---- ---- ---- .1295 +.0065 .1230 485 ---- ---- ---- ---- .1220 +.0060 .1160 490 ---- ---- ---- ---- .1150 +.0060 .1090 495 ---- ---- ---- ---- .1085 +.0055 .1030 500 ---- ---- ---- ---- .1025 +.0055 .0970 505 ---- ---- ---- ---- .0965 +.0050 .0915 510 ---- ---- ---- ---- .0910 +.0050 .0860 515 ---- ---- ---- ---- .0860 +.0045 .0815 520 ---- ---- ---- ---- .0810 +.0045 .0765 525 ---- ---- ---- ---- .0765 +.0040 .0725 530 ---- ---- ---- ---- .0725 +.0040 .0685 535 ---- ---- ---- ---- .0685 +.0040 .0645 540 ---- ---- ---- ---- .0645 +.0035 .0610 545 ---- ---- ---- ---- .0610 +.0035 .0575 550 ---- ---- ---- ---- .0580 +.0035 .0545 555 ---- ---- ---- ---- .0550 +.0035 .0515 560 ---- ---- ---- ---- .0520 +.0030 .0490 565 ---- ---- ---- ---- .0490 +.0025 .0465 570 ---- ---- ---- ---- .0465 +.0025 .0440 575 ---- ---- ---- ---- .0440 +.0025 .0415 580 ---- ---- ---- ---- .0420 +.0025 .0395 600 ---- ---- ---- ---- .0340 +.0020 .0320 625 ---- ---- ---- ---- .0270 +.0020 .0250 650 ---- ---- ---- ---- .0215 +.0015 .0200 675 ---- ---- ---- ---- .0175 +.0015 .0160 700 ---- ---- ---- ---- .0140 +.0005 .0135 725 ---- ---- ---- ---- .0115 +.0005 .0110 750 ---- ---- ---- ---- .0100 +.0010 .0090 775 ---- ---- ---- ---- .0085 +.0005 .0080 800 ---- ---- ---- ---- .0070 +.0005 .0065 825 ---- ---- ---- ---- .0060 UNCH .0060 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5890 +.0285 3.5605 050 ---- ---- ---- ---- 3.3390 +.0285 3.3105 075 ---- ---- ---- ---- 3.0890 +.0285 3.0605 100 ---- ---- ---- ---- 2.8390 +.0285 2.8105 125 ---- ---- ---- ---- 2.5890 +.0285 2.5605 150 ---- ---- ---- ---- 2.3390 +.0285 2.3105 175 ---- ---- ---- ---- 2.0890 +.0285 2.0605 200 ---- ---- ---- ---- 1.8395 +.0285 1.8110 220 ---- ---- ---- ---- 1.6450 +.0285 1.6165 225 ---- ---- ---- ---- 1.5970 +.0280 1.5690 230 ---- ---- ---- ---- 1.5500 +.0285 1.5215 235 ---- ---- ---- ---- 1.5030 +.0285 1.4745 240 ---- ---- ---- ---- 1.4565 +.0285 1.4280 245 ---- ---- ---- ---- 1.4105 +.0285 1.3820 250 ---- ---- ---- ---- 1.3650 +.0290 1.3360 255 ---- ---- ---- ---- 1.3200 +.0290 1.2910 260 ---- ---- ---- ---- 1.2755 +.0290 1.2465 265 ---- ---- ---- ---- 1.2310 +.0290 1.2020 270 ---- ---- ---- ---- 1.1875 +.0290 1.1585 275 ---- ---- ---- ---- 1.1445 +.0290 1.1155 280 ---- ---- ---- ---- 1.1020 +.0285 1.0735 285 ---- ---- ---- ---- 1.0605 +.0290 1.0315 290 ---- ---- ---- ---- 1.0190 +.0280 .9910 295 ---- ---- ---- ---- .9790 +.0285 .9505 300 ---- ---- ---- ---- .9390 +.0275 .9115 305 ---- ---- ---- ---- .9005 +.0275 .8730 310 ---- ---- ---- ---- .8625 +.0275 .8350 315 ---- ---- ---- ---- .8255 +.0270 .7985 320 ---- ---- ---- ---- .7890 +.0260 .7630 325 ---- ---- ---- ---- .7540 +.0260 .7280 330 ---- ---- ---- ---- .7200 +.0255 .6945 335 ---- ---- ---- ---- .6870 +.0250 .6620 340 ---- ---- ---- ---- .6555 +.0250 .6305 345 ---- ---- ---- ---- .6245 +.0240 .6005 350 ---- ---- ---- ---- .5950 +.0240 .5710 355 ---- ---- ---- ---- .5665 +.0235 .5430 360 ---- ---- ---- ---- .5390 +.0230 .5160 365 ---- ---- ---- ---- .5130 +.0230 .4900 370 ---- ---- ---- ---- .4875 +.0220 .4655 375 ---- ---- ---- ---- .4635 +.0220 .4415 380 ---- ---- ---- ---- .4400 +.0215 .4185 385 ---- ---- ---- ---- .4180 +.0210 .3970 390 ---- ---- ---- ---- .3965 +.0205 .3760 395 ---- ---- ---- ---- .3765 +.0205 .3560 400 ---- ---- ---- ---- .3570 +.0200 .3370 405 ---- ---- ---- ---- .3380 +.0190 .3190 410 ---- ---- ---- ---- .3205 +.0185 .3020 415 ---- ---- ---- ---- .3035 +.0180 .2855 420 ---- ---- ---- ---- .2875 +.0175 .2700 425 ---- ---- ---- ---- .2720 +.0170 .2550 430 ---- ---- ---- ---- .2575 +.0160 .2415 435 ---- ---- ---- ---- .2435 +.0155 .2280 440 ---- ---- ---- ---- .2305 +.0150 .2155 445 ---- ---- ---- ---- .2180 +.0140 .2040 450 ---- ---- ---- ---- .2065 +.0140 .1925 1 455 ---- ---- ---- ---- .1955 +.0135 .1820 460 ---- ---- ---- ---- .1845 +.0120 .1725 465 ---- ---- ---- ---- .1750 +.0120 .1630 470 ---- ---- ---- ---- .1655 +.0115 .1540 475 ---- ---- ---- ---- .1565 +.0105 .1460 480 ---- ---- ---- ---- .1480 +.0100 .1380 485 ---- ---- ---- ---- .1405 +.0095 .1310 490 ---- ---- ---- ---- .1330 +.0090 .1240 495 ---- ---- ---- ---- .1260 +.0085 .1175 500 ---- ---- ---- ---- .1195 +.0080 .1115 505 ---- ---- ---- ---- .1130 +.0070 .1060 510 ---- ---- ---- ---- .1075 +.0070 .1005 515 ---- ---- ---- ---- .1020 +.0065 .0955 520 ---- ---- ---- ---- .0965 +.0060 .0905 525 ---- ---- ---- ---- .0920 +.0060 .0860 530 ---- ---- ---- ---- .0870 +.0050 .0820 535 ---- ---- ---- ---- .0830 +.0050 .0780 540 ---- ---- ---- ---- .0790 +.0050 .0740 545 ---- ---- ---- ---- .0750 +.0045 .0705 550 ---- ---- ---- ---- .0715 +.0040 .0675 555 ---- ---- ---- ---- .0680 +.0040 .0640 560 ---- ---- ---- ---- .0650 +.0035 .0615 565 ---- ---- ---- ---- .0620 +.0035 .0585 570 ---- ---- ---- ---- .0590 +.0030 .0560 575 ---- ---- ---- ---- .0565 +.0030 .0535 580 ---- ---- ---- ---- .0540 +.0030 .0510 600 ---- ---- ---- ---- .0450 +.0025 .0425 625 ---- ---- ---- ---- .0365 +.0020 .0345 650 ---- ---- ---- ---- .0300 +.0015 .0285 675 ---- ---- ---- ---- .0245 +.0010 .0235 700 ---- ---- ---- ---- .0205 +.0010 .0195 725 ---- ---- ---- ---- .0175 +.0010 .0165 750 ---- ---- ---- ---- .0145 +.0005 .0140 775 ---- ---- ---- ---- .0125 +.0005 .0120 800 ---- ---- ---- ---- .0110 +.0005 .0105 825 ---- ---- ---- ---- .0095 +.0005 .0090 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5890 +.0285 3.5605 050 ---- ---- ---- ---- 3.3390 +.0285 3.3105 075 ---- ---- ---- ---- 3.0890 +.0285 3.0605 100 ---- ---- ---- ---- 2.8390 +.0285 2.8105 125 ---- ---- ---- ---- 2.5890 +.0285 2.5605 150 ---- ---- ---- ---- 2.3390 +.0285 2.3105 175 ---- ---- ---- ---- 2.0890 +.0285 2.0605 200 ---- ---- ---- ---- 1.8405 +.0285 1.8120 220 ---- ---- ---- ---- 1.6475 +.0280 1.6195 225 ---- ---- ---- ---- 1.6005 +.0285 1.5720 230 ---- ---- ---- ---- 1.5535 +.0280 1.5255 235 ---- ---- ---- ---- 1.5070 +.0280 1.4790 240 ---- ---- ---- ---- 1.4610 +.0285 1.4325 245 ---- ---- ---- ---- 1.4155 +.0285 1.3870 250 ---- ---- ---- ---- 1.3700 +.0280 1.3420 255 ---- ---- ---- ---- 1.3255 +.0285 1.2970 260 ---- ---- ---- ---- 1.2815 +.0285 1.2530 265 ---- ---- ---- ---- 1.2375 +.0280 1.2095 270 ---- ---- ---- ---- 1.1945 +.0280 1.1665 275 ---- ---- ---- ---- 1.1520 +.0280 1.1240 280 ---- ---- ---- ---- 1.1100 +.0280 1.0820 285 ---- ---- ---- ---- 1.0690 +.0280 1.0410 290 ---- ---- ---- ---- 1.0285 +.0280 1.0005 295 ---- ---- ---- ---- .9885 +.0275 .9610 300 ---- ---- ---- ---- .9495 +.0275 .9220 305 ---- ---- ---- ---- .9115 +.0275 .8840 310 ---- ---- ---- ---- .8740 +.0270 .8470 315 ---- ---- ---- ---- .8380 +.0270 .8110 320 ---- ---- ---- ---- .8025 +.0265 .7760 325 ---- ---- ---- ---- .7680 +.0260 .7420 330 ---- ---- ---- ---- .7345 +.0255 .7090 335 ---- ---- ---- ---- .7025 +.0255 .6770 340 ---- ---- ---- ---- .6710 +.0245 .6465 345 ---- ---- ---- ---- .6410 +.0245 .6165 350 ---- ---- ---- ---- .6120 +.0240 .5880 355 ---- ---- ---- ---- .5840 +.0235 .5605 360 ---- ---- ---- ---- .5570 +.0230 .5340 365 ---- ---- ---- ---- .5310 +.0225 .5085 370 ---- ---- ---- ---- .5065 +.0225 .4840 375 ---- ---- ---- ---- .4825 +.0220 .4605 380 ---- ---- ---- ---- .4595 +.0215 .4380 385 ---- ---- ---- ---- .4375 +.0210 .4165 390 ---- ---- ---- ---- .4165 +.0205 .3960 395 ---- ---- ---- ---- .3965 +.0200 .3765 400 ---- ---- ---- ---- .3770 +.0195 .3575 405 ---- ---- ---- ---- .3585 +.0190 .3395 410 ---- ---- ---- ---- .3405 +.0185 .3220 415 ---- ---- ---- ---- .3240 +.0180 .3060 420 ---- ---- ---- ---- .3075 +.0175 .2900 425 ---- ---- ---- ---- .2920 +.0165 .2755 430 ---- ---- ---- ---- .2775 +.0165 .2610 435 ---- ---- ---- ---- .2635 +.0160 .2475 440 ---- ---- ---- ---- .2500 +.0150 .2350 445 ---- ---- ---- ---- .2375 +.0150 .2225 450 ---- ---- ---- ---- .2255 +.0145 .2110 455 ---- ---- ---- ---- .2140 +.0140 .2000 460 ---- ---- ---- ---- .2030 +.0135 .1895 465 ---- ---- ---- ---- .1925 +.0125 .1800 470 ---- ---- ---- ---- .1825 +.0120 .1705 475 ---- ---- ---- ---- .1735 +.0120 .1615 480 ---- ---- ---- ---- .1645 +.0115 .1530 485 ---- ---- ---- ---- .1560 +.0105 .1455 490 ---- ---- ---- ---- .1480 +.0105 .1375 495 ---- ---- ---- ---- .1405 +.0100 .1305 500 ---- ---- ---- ---- .1330 +.0090 .1240 505 ---- ---- ---- ---- .1265 +.0090 .1175 510 ---- ---- ---- ---- .1200 +.0085 .1115 515 ---- ---- ---- ---- .1140 +.0085 .1055 520 ---- ---- ---- ---- .1080 +.0075 .1005 525 ---- ---- ---- ---- .1025 +.0075 .0950 530 ---- ---- ---- ---- .0970 +.0065 .0905 535 ---- ---- ---- ---- .0925 +.0070 .0855 540 ---- ---- ---- ---- .0875 +.0060 .0815 545 ---- ---- ---- ---- .0830 +.0055 .0775 550 ---- ---- ---- ---- .0790 +.0055 .0735 555 ---- ---- ---- ---- .0750 +.0050 .0700 560 ---- ---- ---- ---- .0715 +.0050 .0665 565 ---- ---- ---- ---- .0675 +.0045 .0630 570 ---- ---- ---- ---- .0645 +.0045 .0600 575 ---- ---- ---- ---- .0610 +.0040 .0570 580 ---- ---- ---- ---- .0580 +.0035 .0545 600 ---- ---- ---- ---- .0475 +.0030 .0445 625 ---- ---- ---- ---- .0375 +.0020 .0355 650 ---- ---- ---- ---- .0295 +.0015 .0280 675 ---- ---- ---- ---- .0235 +.0010 .0225 700 ---- ---- ---- ---- .0190 +.0010 .0180 725 ---- ---- ---- ---- .0150 UNCH .0150 750 ---- ---- ---- ---- .0125 +.0005 .0120 775 ---- ---- ---- ---- .0100 UNCH .0100 800 ---- ---- ---- ---- .0085 UNCH .0085 825 ---- ---- ---- ---- .0070 UNCH .0070 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5890 +.0285 3.5605 050 ---- ---- ---- ---- 3.3390 +.0285 3.3105 075 ---- ---- ---- ---- 3.0890 +.0285 3.0605 100 ---- ---- ---- ---- 2.8390 +.0285 2.8105 125 ---- ---- ---- ---- 2.5890 +.0285 2.5605 150 ---- ---- ---- ---- 2.3390 +.0285 2.3105 175 ---- ---- ---- ---- 2.0890 +.0285 2.0605 200 ---- ---- ---- ---- 1.8415 +.0280 1.8135 220 ---- ---- ---- ---- 1.6505 +.0280 1.6225 225 ---- ---- ---- ---- 1.6040 +.0285 1.5755 230 ---- ---- ---- ---- 1.5575 +.0280 1.5295 235 ---- ---- ---- ---- 1.5115 +.0280 1.4835 240 ---- ---- ---- ---- 1.4665 +.0285 1.4380 245 ---- ---- ---- ---- 1.4215 +.0290 1.3925 250 ---- ---- ---- ---- 1.3770 +.0290 1.3480 255 ---- ---- ---- ---- 1.3330 +.0290 1.3040 260 ---- ---- ---- ---- 1.2890 +.0285 1.2605 265 ---- ---- ---- ---- 1.2460 +.0290 1.2170 270 ---- ---- ---- ---- 1.2040 +.0295 1.1745 275 ---- ---- ---- ---- 1.1620 +.0290 1.1330 280 ---- ---- ---- ---- 1.1205 +.0290 1.0915 285 ---- ---- ---- ---- 1.0800 +.0290 1.0510 290 ---- ---- ---- ---- 1.0400 +.0290 1.0110 295 ---- ---- ---- ---- 1.0010 +.0290 .9720 300 ---- ---- ---- ---- .9625 +.0285 .9340 305 ---- ---- ---- ---- .9250 +.0285 .8965 310 ---- ---- ---- ---- .8880 +.0280 .8600 315 ---- ---- ---- ---- .8520 +.0275 .8245 320 ---- ---- ---- ---- .8175 +.0275 .7900 325 ---- ---- ---- ---- .7835 +.0270 .7565 330 ---- ---- ---- ---- .7505 +.0265 .7240 335 ---- ---- ---- ---- .7185 +.0260 .6925 340 ---- ---- ---- ---- .6880 +.0255 .6625 345 ---- ---- ---- ---- .6580 +.0250 .6330 350 ---- ---- ---- ---- .6295 +.0245 .6050 5 355 ---- ---- ---- ---- .6020 +.0240 .5780 360 ---- ---- ---- ---- .5755 +.0235 .5520 365 ---- ---- ---- ---- .5500 +.0230 .5270 370 ---- ---- ---- ---- .5255 +.0230 .5025 375 ---- ---- ---- ---- .5020 +.0225 .4795 380 ---- ---- ---- ---- .4790 +.0220 .4570 385 ---- ---- ---- ---- .4575 +.0215 .4360 390 ---- ---- ---- ---- .4365 +.0215 .4150 395 ---- ---- ---- ---- .4160 +.0205 .3955 400 ---- ---- ---- ---- .3970 +.0205 .3765 405 ---- ---- ---- ---- .3785 +.0200 .3585 410 ---- ---- ---- ---- .3605 +.0195 .3410 415 ---- ---- ---- ---- .3435 +.0190 .3245 420 ---- ---- ---- ---- .3270 +.0180 .3090 425 ---- ---- ---- ---- .3115 +.0175 .2940 430 ---- ---- ---- ---- .2965 +.0170 .2795 435 ---- ---- ---- ---- .2825 +.0170 .2655 440 ---- ---- ---- ---- .2690 +.0165 .2525 445 ---- ---- ---- ---- .2560 +.0155 .2405 450 ---- ---- ---- ---- .2435 +.0150 .2285 455 ---- ---- ---- ---- .2320 +.0145 .2175 460 ---- ---- ---- ---- .2205 +.0140 .2065 465 ---- ---- ---- ---- .2100 +.0135 .1965 1 470 ---- ---- ---- ---- .2000 +.0130 .1870 475 ---- ---- ---- ---- .1905 +.0125 .1780 480 ---- ---- ---- ---- .1810 +.0115 .1695 485 ---- ---- ---- ---- .1725 +.0110 .1615 490 ---- ---- ---- ---- .1645 +.0110 .1535 495 ---- ---- ---- ---- .1565 +.0100 .1465 500 ---- ---- ---- ---- .1495 +.0100 .1395 505 ---- ---- ---- ---- .1425 +.0095 .1330 510 ---- ---- ---- ---- .1360 +.0090 .1270 515 ---- ---- ---- ---- .1295 +.0085 .1210 520 ---- ---- ---- ---- .1235 +.0080 .1155 525 ---- ---- ---- ---- .1180 +.0075 .1105 530 ---- ---- ---- ---- .1130 +.0075 .1055 535 ---- ---- ---- ---- .1080 +.0070 .1010 540 ---- ---- ---- ---- .1030 +.0065 .0965 545 ---- ---- ---- ---- .0985 +.0060 .0925 550 ---- ---- ---- ---- .0945 +.0060 .0885 555 ---- ---- ---- ---- .0905 +.0060 .0845 560 ---- ---- ---- ---- .0865 +.0055 .0810 565 ---- ---- ---- ---- .0830 +.0050 .0780 570 ---- ---- ---- ---- .0795 +.0050 .0745 575 ---- ---- ---- ---- .0765 +.0045 .0720 580 ---- ---- ---- ---- .0735 +.0045 .0690 600 ---- ---- ---- ---- .0625 +.0035 .0590 625 ---- ---- ---- ---- .0520 +.0030 .0490 650 ---- ---- ---- ---- .0435 +.0020 .0415 675 ---- ---- ---- ---- .0370 +.0015 .0355 700 ---- ---- ---- ---- .0315 +.0010 .0305 2 725 ---- ---- ---- ---- .0270 +.0005 .0265 750 ---- ---- ---- ---- .0235 +.0005 .0230 775 ---- ---- ---- ---- .0205 UNCH .0205 800 ---- ---- ---- ---- .0185 UNCH .0185 825 ---- ---- ---- ---- .0165 UNCH .0165 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5825 +.0285 3.5540 050 ---- ---- ---- ---- 3.3325 +.0285 3.3040 075 ---- ---- ---- ---- 3.0825 +.0285 3.0540 100 ---- ---- ---- ---- 2.8325 +.0285 2.8040 125 ---- ---- ---- ---- 2.5825 +.0285 2.5540 150 ---- ---- ---- ---- 2.3325 +.0285 2.3040 175 ---- ---- ---- ---- 2.0825 +.0285 2.0540 200 ---- ---- ---- ---- 1.8360 +.0280 1.8080 220 ---- ---- ---- ---- 1.6465 +.0275 1.6190 225 ---- ---- ---- ---- 1.6000 +.0275 1.5725 230 ---- ---- ---- ---- 1.5545 +.0275 1.5270 235 ---- ---- ---- ---- 1.5090 +.0275 1.4815 240 ---- ---- ---- ---- 1.4640 +.0270 1.4370 245 ---- ---- ---- ---- 1.4195 +.0270 1.3925 250 ---- ---- ---- ---- 1.3755 +.0270 1.3485 255 ---- ---- ---- ---- 1.3325 +.0275 1.3050 260 ---- ---- ---- ---- 1.2895 +.0275 1.2620 265 ---- ---- ---- ---- 1.2470 +.0275 1.2195 270 ---- ---- ---- ---- 1.2050 +.0275 1.1775 275 ---- ---- ---- ---- 1.1640 +.0275 1.1365 280 ---- ---- ---- ---- 1.1235 +.0275 1.0960 285 ---- ---- ---- ---- 1.0835 +.0275 1.0560 290 ---- ---- ---- ---- 1.0440 +.0275 1.0165 295 ---- ---- ---- ---- 1.0055 +.0275 .9780 300 ---- ---- ---- ---- .9680 +.0275 .9405 305 ---- ---- ---- ---- .9310 +.0275 .9035 310 ---- ---- ---- ---- .8950 +.0270 .8680 315 ---- ---- ---- ---- .8595 +.0265 .8330 320 ---- ---- ---- ---- .8255 +.0265 .7990 325 ---- ---- ---- ---- .7920 +.0260 .7660 330 ---- ---- ---- ---- .7595 +.0255 .7340 335 ---- ---- ---- ---- .7285 +.0250 .7035 340 ---- ---- ---- ---- .6980 +.0240 .6740 345 ---- ---- ---- ---- .6690 +.0240 .6450 350 ---- ---- ---- ---- .6405 +.0230 .6175 15 355 ---- ---- ---- ---- .6135 +.0225 .5910 360 ---- ---- ---- ---- .5875 +.0220 .5655 365 ---- ---- ---- ---- .5620 +.0210 .5410 370 ---- ---- ---- ---- .5380 +.0205 .5175 375 ---- ---- ---- ---- .5150 +.0205 .4945 380 ---- ---- ---- ---- .4925 +.0195 .4730 385 ---- ---- ---- ---- .4710 +.0190 .4520 390 ---- ---- ---- ---- .4500 +.0185 .4315 395 ---- ---- ---- ---- .4305 +.0180 .4125 400 ---- ---- ---- ---- .4115 +.0180 .3935 405 ---- ---- ---- ---- .3930 +.0170 .3760 410 ---- ---- ---- ---- .3755 +.0165 .3590 415 ---- ---- ---- ---- .3585 +.0160 .3425 420 ---- ---- ---- ---- .3425 +.0155 .3270 425 ---- ---- ---- ---- .3270 +.0150 .3120 430 ---- ---- ---- ---- .3125 +.0150 .2975 435 ---- ---- ---- ---- .2985 +.0145 .2840 440 ---- ---- ---- ---- .2850 +.0140 .2710 445 ---- ---- ---- ---- .2720 +.0135 .2585 450 ---- ---- ---- ---- .2600 +.0135 .2465 455 ---- ---- ---- ---- .2480 +.0130 .2350 460 ---- ---- ---- ---- .2370 +.0125 .2245 465 ---- ---- ---- ---- .2265 +.0125 .2140 470 ---- ---- ---- ---- .2160 +.0120 .2040 475 ---- ---- ---- ---- .2065 +.0115 .1950 480 ---- ---- ---- ---- .1975 +.0115 .1860 485 ---- ---- ---- ---- .1885 +.0110 .1775 490 ---- ---- ---- ---- .1800 +.0105 .1695 495 ---- ---- ---- ---- .1720 +.0100 .1620 500 ---- ---- ---- ---- .1645 +.0100 .1545 45 505 ---- ---- ---- ---- .1575 +.0100 .1475 510 ---- ---- ---- ---- .1505 +.0095 .1410 515 ---- ---- ---- ---- .1440 +.0090 .1350 520 ---- ---- ---- ---- .1375 +.0085 .1290 525 ---- ---- ---- ---- .1315 +.0080 .1235 530 ---- ---- ---- ---- .1260 +.0080 .1180 535 ---- ---- ---- ---- .1205 +.0075 .1130 540 ---- ---- ---- ---- .1155 +.0075 .1080 545 ---- ---- ---- ---- .1105 +.0070 .1035 550 ---- ---- ---- ---- .1060 +.0070 .0990 555 ---- ---- ---- ---- .1015 +.0065 .0950 560 ---- ---- ---- ---- .0970 +.0060 .0910 565 ---- ---- ---- ---- .0930 +.0055 .0875 570 ---- ---- ---- ---- .0895 +.0060 .0835 575 ---- ---- ---- ---- .0855 +.0050 .0805 600 ---- ---- ---- ---- .0700 +.0045 .0655 625 ---- ---- ---- ---- .0575 +.0035 .0540 650 ---- ---- ---- ---- .0475 +.0025 .0450 675 ---- ---- ---- ---- .0395 +.0020 .0375 700 ---- ---- ---- ---- .0330 +.0010 .0320 725 ---- ---- ---- ---- .0280 +.0010 .0270 750 ---- ---- ---- ---- .0240 +.0010 .0230 775 ---- ---- ---- ---- .0205 +.0005 .0200 800 ---- ---- ---- ---- .0175 UNCH .0175 825 ---- ---- ---- ---- .0150 UNCH .0150 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5825 +.0285 3.5540 050 ---- ---- ---- ---- 3.3325 +.0285 3.3040 075 ---- ---- ---- ---- 3.0825 +.0285 3.0540 100 ---- ---- ---- ---- 2.8325 +.0285 2.8040 125 ---- ---- ---- ---- 2.5825 +.0285 2.5540 150 ---- ---- ---- ---- 2.3325 +.0285 2.3040 175 ---- ---- ---- ---- 2.0825 +.0280 2.0545 200 ---- ---- ---- ---- 1.8410 +.0275 1.8135 220 ---- ---- ---- ---- 1.6550 +.0280 1.6270 225 ---- ---- ---- ---- 1.6095 +.0280 1.5815 230 ---- ---- ---- ---- 1.5640 +.0275 1.5365 235 ---- ---- ---- ---- 1.5195 +.0280 1.4915 240 ---- ---- ---- ---- 1.4750 +.0280 1.4470 245 ---- ---- ---- ---- 1.4315 +.0285 1.4030 250 ---- ---- ---- ---- 1.3880 +.0285 1.3595 255 ---- ---- ---- ---- 1.3450 +.0285 1.3165 260 ---- ---- ---- ---- 1.3025 +.0285 1.2740 265 ---- ---- ---- ---- 1.2605 +.0285 1.2320 270 ---- ---- ---- ---- 1.2195 +.0290 1.1905 275 ---- ---- ---- ---- 1.1785 +.0290 1.1495 280 ---- ---- ---- ---- 1.1385 +.0295 1.1090 285 ---- ---- ---- ---- 1.0990 +.0295 1.0695 290 ---- ---- ---- ---- 1.0600 +.0295 1.0305 295 ---- ---- ---- ---- 1.0215 +.0295 .9920 300 ---- ---- ---- ---- .9840 +.0290 .9550 305 ---- ---- ---- ---- .9475 +.0290 .9185 310 ---- ---- ---- ---- .9115 +.0290 .8825 315 ---- ---- ---- ---- .8765 +.0285 .8480 320 ---- ---- ---- ---- .8425 +.0280 .8145 325 ---- ---- ---- ---- .8095 +.0280 .7815 330 ---- ---- ---- ---- .7775 +.0275 .7500 335 ---- ---- ---- ---- .7465 +.0270 .7195 340 ---- ---- ---- ---- .7165 +.0265 .6900 345 ---- ---- ---- ---- .6875 +.0255 .6620 350 ---- ---- ---- ---- .6595 +.0250 .6345 355 ---- ---- ---- ---- .6325 +.0245 .6080 360 ---- ---- ---- ---- .6065 +.0235 .5830 365 ---- ---- ---- ---- .5815 +.0230 .5585 370 ---- ---- ---- ---- .5575 +.0225 .5350 375 ---- ---- ---- ---- .5345 +.0220 .5125 380 ---- ---- ---- ---- .5125 +.0215 .4910 385 ---- ---- ---- ---- .4910 +.0210 .4700 390 ---- ---- ---- ---- .4705 +.0205 .4500 395 ---- ---- ---- ---- .4505 +.0200 .4305 400 ---- ---- ---- ---- .4315 +.0195 .4120 405 ---- ---- ---- ---- .4135 +.0190 .3945 410 ---- ---- ---- ---- .3960 +.0190 .3770 415 ---- ---- ---- ---- .3790 +.0180 .3610 420 ---- ---- ---- ---- .3630 +.0180 .3450 425 ---- ---- ---- ---- .3475 +.0175 .3300 430 ---- ---- ---- ---- .3325 +.0170 .3155 435 ---- ---- ---- ---- .3185 +.0170 .3015 440 ---- ---- ---- ---- .3050 +.0165 .2885 445 ---- ---- ---- ---- .2920 +.0165 .2755 450 ---- ---- ---- ---- .2795 +.0160 .2635 455 ---- ---- ---- ---- .2675 +.0155 .2520 460 ---- ---- ---- ---- .2560 +.0150 .2410 465 ---- ---- ---- ---- .2450 +.0150 .2300 470 ---- ---- ---- ---- .2345 +.0145 .2200 475 ---- ---- ---- ---- .2245 +.0145 .2100 480 ---- ---- ---- ---- .2150 +.0140 .2010 485 ---- ---- ---- ---- .2055 +.0135 .1920 490 ---- ---- ---- ---- .1965 +.0130 .1835 495 ---- ---- ---- ---- .1880 +.0125 .1755 500 ---- ---- ---- ---- .1800 +.0125 .1675 505 ---- ---- ---- ---- .1725 +.0125 .1600 510 ---- ---- ---- ---- .1650 +.0120 .1530 515 ---- ---- ---- ---- .1575 +.0115 .1460 520 ---- ---- ---- ---- .1505 +.0110 .1395 525 ---- ---- ---- ---- .1440 +.0105 .1335 530 ---- ---- ---- ---- .1375 +.0100 .1275 535 ---- ---- ---- ---- .1315 +.0100 .1215 540 ---- ---- ---- ---- .1260 +.0100 .1160 545 ---- ---- ---- ---- .1205 +.0095 .1110 550 ---- ---- ---- ---- .1150 +.0090 .1060 555 ---- ---- ---- ---- .1100 +.0085 .1015 560 ---- ---- ---- ---- .1050 +.0080 .0970 565 ---- ---- ---- ---- .1005 +.0080 .0925 570 ---- ---- ---- ---- .0960 +.0075 .0885 575 ---- ---- ---- ---- .0915 +.0070 .0845 600 ---- ---- ---- ---- .0730 +.0055 .0675 625 ---- ---- ---- ---- .0580 +.0045 .0535 650 ---- ---- ---- ---- .0465 +.0035 .0430 675 ---- ---- ---- ---- .0375 +.0030 .0345 700 ---- ---- ---- ---- .0300 +.0025 .0275 725 ---- ---- ---- ---- .0245 +.0020 .0225 750 ---- ---- ---- ---- .0200 +.0020 .0180 775 ---- ---- ---- ---- .0165 +.0020 .0145 800 ---- ---- ---- ---- .0135 +.0015 .0120 825 ---- ---- ---- ---- .0110 +.0015 .0095 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5825 +.0285 3.5540 050 ---- ---- ---- ---- 3.3325 +.0285 3.3040 075 ---- ---- ---- ---- 3.0825 +.0285 3.0540 100 ---- ---- ---- ---- 2.8325 +.0285 2.8040 125 ---- ---- ---- ---- 2.5825 +.0285 2.5540 150 ---- ---- ---- ---- 2.3325 +.0285 2.3040 175 ---- ---- ---- ---- 2.0830 +.0275 2.0555 200 ---- ---- ---- ---- 1.8435 +.0275 1.8160 220 ---- ---- ---- ---- 1.6590 +.0280 1.6310 225 ---- ---- ---- ---- 1.6140 +.0280 1.5860 230 ---- ---- ---- ---- 1.5695 +.0285 1.5410 235 ---- ---- ---- ---- 1.5250 +.0285 1.4965 240 ---- ---- ---- ---- 1.4810 +.0290 1.4520 245 ---- ---- ---- ---- 1.4380 +.0295 1.4085 250 ---- ---- ---- ---- 1.3950 +.0300 1.3650 255 ---- ---- ---- ---- 1.3525 +.0300 1.3225 260 ---- ---- ---- ---- 1.3105 +.0305 1.2800 265 ---- ---- ---- ---- 1.2690 +.0310 1.2380 270 ---- ---- ---- ---- 1.2280 +.0310 1.1970 275 ---- ---- ---- ---- 1.1875 +.0310 1.1565 280 ---- ---- ---- ---- 1.1480 +.0315 1.1165 285 ---- ---- ---- ---- 1.1090 +.0320 1.0770 290 ---- ---- ---- ---- 1.0705 +.0320 1.0385 295 ---- ---- ---- ---- 1.0325 +.0320 1.0005 300 ---- ---- ---- ---- .9955 +.0320 .9635 305 ---- ---- ---- ---- .9595 +.0320 .9275 310 ---- ---- ---- ---- .9240 +.0315 .8925 315 ---- ---- ---- ---- .8895 +.0310 .8585 320 ---- ---- ---- ---- .8560 +.0305 .8255 325 ---- ---- ---- ---- .8235 +.0300 .7935 330 ---- ---- ---- ---- .7920 +.0290 .7630 335 ---- ---- ---- ---- .7615 +.0285 .7330 340 ---- ---- ---- ---- .7320 +.0275 .7045 345 ---- ---- ---- ---- .7035 +.0270 .6765 350 ---- ---- ---- ---- .6760 +.0260 .6500 355 ---- ---- ---- ---- .6495 +.0250 .6245 360 ---- ---- ---- ---- .6240 +.0240 .6000 365 ---- ---- ---- ---- .5995 +.0235 .5760 370 ---- ---- ---- ---- .5755 +.0225 .5530 375 ---- ---- ---- ---- .5530 +.0220 .5310 380 ---- ---- ---- ---- .5310 +.0210 .5100 385 ---- ---- ---- ---- .5100 +.0205 .4895 390 ---- ---- ---- ---- .4895 +.0200 .4695 395 ---- ---- ---- ---- .4700 +.0195 .4505 400 ---- ---- ---- ---- .4510 +.0190 .4320 405 ---- ---- ---- ---- .4325 +.0180 .4145 410 ---- ---- ---- ---- .4150 +.0175 .3975 415 ---- ---- ---- ---- .3980 +.0170 .3810 420 ---- ---- ---- ---- .3820 +.0170 .3650 425 ---- ---- ---- ---- .3665 +.0170 .3495 430 ---- ---- ---- ---- .3515 +.0165 .3350 435 ---- ---- ---- ---- .3370 +.0160 .3210 440 ---- ---- ---- ---- .3230 +.0155 .3075 445 ---- ---- ---- ---- .3100 +.0155 .2945 450 ---- ---- ---- ---- .2970 +.0150 .2820 455 ---- ---- ---- ---- .2850 +.0150 .2700 460 ---- ---- ---- ---- .2730 +.0145 .2585 465 ---- ---- ---- ---- .2620 +.0145 .2475 470 ---- ---- ---- ---- .2510 +.0140 .2370 475 ---- ---- ---- ---- .2405 +.0140 .2265 480 ---- ---- ---- ---- .2310 +.0140 .2170 485 ---- ---- ---- ---- .2215 +.0140 .2075 490 ---- ---- ---- ---- .2120 +.0135 .1985 495 ---- ---- ---- ---- .2035 +.0135 .1900 500 ---- ---- ---- ---- .1950 +.0135 .1815 505 ---- ---- ---- ---- .1870 +.0135 .1735 510 ---- ---- ---- ---- .1790 +.0130 .1660 515 ---- ---- ---- ---- .1720 +.0130 .1590 520 ---- ---- ---- ---- .1650 +.0130 .1520 525 ---- ---- ---- ---- .1580 +.0125 .1455 530 ---- ---- ---- ---- .1515 +.0125 .1390 535 ---- ---- ---- ---- .1450 +.0120 .1330 540 ---- ---- ---- ---- .1390 +.0120 .1270 545 ---- ---- ---- ---- .1335 +.0120 .1215 550 ---- ---- ---- ---- .1280 +.0120 .1160 555 ---- ---- ---- ---- .1225 +.0115 .1110 575 ---- ---- ---- ---- .1035 +.0110 .0925 600 ---- ---- ---- ---- .0840 +.0100 .0740 625 ---- ---- ---- ---- .0685 +.0095 .0590 650 ---- ---- ---- ---- .0555 +.0085 .0470 675 ---- ---- ---- ---- .0455 +.0080 .0375 700 ---- ---- ---- ---- .0370 +.0070 .0300 725 ---- ---- ---- ---- .0305 +.0065 .0240 750 ---- ---- ---- ---- .0250 +.0060 .0190 775 ---- ---- ---- ---- .0205 +.0050 .0155 800 ---- ---- ---- ---- .0170 +.0045 .0125 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5815 +.0285 3.5530 050 ---- ---- ---- ---- 3.3315 +.0285 3.3030 075 ---- ---- ---- ---- 3.0815 +.0285 3.0530 100 ---- ---- ---- ---- 2.8315 +.0285 2.8030 125 ---- ---- ---- ---- 2.5815 +.0285 2.5530 150 ---- ---- ---- ---- 2.3315 +.0285 2.3030 175 ---- ---- ---- ---- 2.0835 +.0285 2.0550 200 ---- ---- ---- ---- 1.8430 +.0275 1.8155 225 ---- ---- ---- ---- 1.6105 +.0265 1.5840 230 ---- ---- ---- ---- 1.5650 +.0265 1.5385 235 ---- ---- ---- ---- 1.5200 +.0265 1.4935 240 ---- ---- ---- ---- 1.4750 +.0260 1.4490 245 ---- ---- ---- ---- 1.4310 +.0260 1.4050 250 ---- ---- ---- ---- 1.3870 +.0255 1.3615 255 ---- ---- ---- ---- 1.3435 +.0250 1.3185 260 ---- ---- ---- ---- 1.3010 +.0250 1.2760 265 ---- ---- ---- ---- 1.2585 +.0245 1.2340 270 ---- ---- ---- ---- 1.2170 +.0245 1.1925 275 ---- ---- ---- ---- 1.1765 +.0245 1.1520 280 ---- ---- ---- ---- 1.1360 +.0235 1.1125 285 ---- ---- ---- ---- 1.0970 +.0235 1.0735 290 ---- ---- ---- ---- 1.0585 +.0230 1.0355 295 ---- ---- ---- ---- 1.0210 +.0225 .9985 300 ---- ---- ---- ---- .9845 +.0220 .9625 305 ---- ---- ---- ---- .9490 +.0220 .9270 310 ---- ---- ---- ---- .9145 +.0215 .8930 315 ---- ---- ---- ---- .8810 +.0215 .8595 320 ---- ---- ---- ---- .8480 +.0205 .8275 325 ---- ---- ---- ---- .8165 +.0205 .7960 330 ---- ---- ---- ---- .7855 +.0200 .7655 335 ---- ---- ---- ---- .7555 +.0195 .7360 340 ---- ---- ---- ---- .7265 +.0190 .7075 345 ---- ---- ---- ---- .6985 +.0185 .6800 350 ---- ---- ---- ---- .6710 +.0180 .6530 355 ---- ---- ---- ---- .6450 +.0180 .6270 360 ---- ---- ---- ---- .6195 +.0175 .6020 365 ---- ---- ---- ---- .5950 +.0170 .5780 370 ---- ---- ---- ---- .5715 +.0165 .5550 375 ---- ---- ---- ---- .5485 +.0160 .5325 380 ---- ---- ---- ---- .5265 +.0155 .5110 385 ---- ---- ---- ---- .5055 +.0150 .4905 390 ---- ---- ---- ---- .4855 +.0150 .4705 395 ---- ---- ---- ---- .4660 +.0140 .4520 400 ---- ---- ---- ---- .4475 +.0140 .4335 405 ---- ---- ---- ---- .4300 +.0135 .4165 410 ---- ---- ---- ---- .4130 +.0135 .3995 415 ---- ---- ---- ---- .3965 +.0125 .3840 420 ---- ---- ---- ---- .3810 +.0125 .3685 425 ---- ---- ---- ---- .3660 +.0120 .3540 430 ---- ---- ---- ---- .3515 +.0115 .3400 435 ---- ---- ---- ---- .3380 +.0115 .3265 440 ---- ---- ---- ---- .3250 +.0110 .3140 445 ---- ---- ---- ---- .3125 +.0105 .3020 450 ---- ---- ---- ---- .3005 +.0105 .2900 455 ---- ---- ---- ---- .2890 +.0100 .2790 460 ---- ---- ---- ---- .2780 +.0100 .2680 465 ---- ---- ---- ---- .2670 +.0090 .2580 470 ---- ---- ---- ---- .2570 +.0090 .2480 475 ---- ---- ---- ---- .2475 +.0090 .2385 480 ---- ---- ---- ---- .2380 +.0085 .2295 485 ---- ---- ---- ---- .2290 +.0080 .2210 490 ---- ---- ---- ---- .2205 +.0080 .2125 495 ---- ---- ---- ---- .2125 +.0080 .2045 500 ---- ---- ---- ---- .2045 +.0075 .1970 505 ---- ---- ---- ---- .1970 +.0075 .1895 510 ---- ---- ---- ---- .1895 +.0070 .1825 515 ---- ---- ---- ---- .1825 +.0065 .1760 520 ---- ---- ---- ---- .1760 +.0065 .1695 525 ---- ---- ---- ---- .1695 +.0060 .1635 530 ---- ---- ---- ---- .1635 +.0060 .1575 535 ---- ---- ---- ---- .1575 +.0060 .1515 540 ---- ---- ---- ---- .1520 +.0055 .1465 545 ---- ---- ---- ---- .1465 +.0055 .1410 550 ---- ---- ---- ---- .1415 +.0055 .1360 555 ---- ---- ---- ---- .1365 +.0050 .1315 575 ---- ---- ---- ---- .1185 +.0045 .1140 600 ---- ---- ---- ---- .1000 +.0040 .0960 625 ---- ---- ---- ---- .0845 +.0035 .0810 650 ---- ---- ---- ---- .0720 +.0030 .0690 675 ---- ---- ---- ---- .0615 +.0025 .0590 700 ---- ---- ---- ---- .0530 +.0020 .0510 725 ---- ---- ---- ---- .0460 +.0020 .0440 750 ---- ---- ---- ---- .0400 +.0015 .0385 775 ---- ---- ---- ---- .0350 +.0015 .0335 800 ---- ---- ---- ---- .0310 +.0015 .0295 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5815 +.0285 3.5530 050 ---- ---- ---- ---- 3.3315 +.0285 3.3030 075 ---- ---- ---- ---- 3.0815 +.0285 3.0530 100 ---- ---- ---- ---- 2.8315 +.0285 2.8030 125 ---- ---- ---- ---- 2.5815 +.0285 2.5530 150 ---- ---- ---- ---- 2.3315 +.0285 2.3030 175 ---- ---- ---- ---- 2.0845 +.0280 2.0565 200 ---- ---- ---- ---- 1.8460 +.0270 1.8190 225 ---- ---- ---- ---- 1.6155 +.0265 1.5890 230 ---- ---- ---- ---- 1.5700 +.0260 1.5440 235 ---- ---- ---- ---- 1.5255 +.0260 1.4995 240 ---- ---- ---- ---- 1.4810 +.0260 1.4550 245 ---- ---- ---- ---- 1.4370 +.0255 1.4115 250 ---- ---- ---- ---- 1.3935 +.0255 1.3680 255 ---- ---- ---- ---- 1.3505 +.0250 1.3255 260 ---- ---- ---- ---- 1.3080 +.0245 1.2835 265 ---- ---- ---- ---- 1.2665 +.0250 1.2415 270 ---- ---- ---- ---- 1.2250 +.0240 1.2010 275 ---- ---- ---- ---- 1.1845 +.0240 1.1605 280 ---- ---- ---- ---- 1.1450 +.0235 1.1215 285 ---- ---- ---- ---- 1.1060 +.0230 1.0830 290 ---- ---- ---- ---- 1.0680 +.0230 1.0450 295 ---- ---- ---- ---- 1.0310 +.0225 1.0085 300 ---- ---- ---- ---- .9950 +.0225 .9725 305 ---- ---- ---- ---- .9600 +.0220 .9380 310 ---- ---- ---- ---- .9255 +.0215 .9040 315 ---- ---- ---- ---- .8925 +.0215 .8710 320 ---- ---- ---- ---- .8600 +.0205 .8395 325 ---- ---- ---- ---- .8285 +.0200 .8085 330 ---- ---- ---- ---- .7980 +.0200 .7780 335 ---- ---- ---- ---- .7685 +.0195 .7490 340 ---- ---- ---- ---- .7400 +.0190 .7210 345 ---- ---- ---- ---- .7120 +.0185 .6935 350 ---- ---- ---- ---- .6850 +.0180 .6670 355 ---- ---- ---- ---- .6590 +.0180 .6410 360 ---- ---- ---- ---- .6335 +.0170 .6165 365 ---- ---- ---- ---- .6095 +.0170 .5925 370 ---- ---- ---- ---- .5860 +.0165 .5695 375 ---- ---- ---- ---- .5635 +.0160 .5475 380 ---- ---- ---- ---- .5415 +.0155 .5260 385 ---- ---- ---- ---- .5210 +.0155 .5055 390 ---- ---- ---- ---- .5010 +.0150 .4860 395 ---- ---- ---- ---- .4815 +.0145 .4670 400 ---- ---- ---- ---- .4630 +.0140 .4490 405 ---- ---- ---- ---- .4455 +.0135 .4320 410 ---- ---- ---- ---- .4285 +.0130 .4155 415 ---- ---- ---- ---- .4125 +.0130 .3995 420 ---- ---- ---- ---- .3965 +.0125 .3840 425 ---- ---- ---- ---- .3820 +.0125 .3695 430 ---- ---- ---- ---- .3675 +.0120 .3555 435 ---- ---- ---- ---- .3540 +.0115 .3425 440 ---- ---- ---- ---- .3405 +.0110 .3295 445 ---- ---- ---- ---- .3280 +.0110 .3170 450 ---- ---- ---- ---- .3160 +.0110 .3050 455 ---- ---- ---- ---- .3040 +.0100 .2940 460 ---- ---- ---- ---- .2930 +.0100 .2830 465 ---- ---- ---- ---- .2820 +.0095 .2725 470 ---- ---- ---- ---- .2715 +.0090 .2625 475 ---- ---- ---- ---- .2615 +.0090 .2525 480 ---- ---- ---- ---- .2520 +.0090 .2430 485 ---- ---- ---- ---- .2430 +.0085 .2345 500 ---- ---- ---- ---- .2170 +.0075 .2095 525 ---- ---- ---- ---- .1805 +.0065 .1740 550 ---- ---- ---- ---- .1510 +.0060 .1450 575 ---- ---- ---- ---- .1265 +.0050 .1215 600 ---- ---- ---- ---- .1065 +.0045 .1020 625 ---- ---- ---- ---- .0900 +.0035 .0865 650 ---- ---- ---- ---- .0765 +.0035 .0730 675 ---- ---- ---- ---- .0650 +.0025 .0625 700 ---- ---- ---- ---- .0555 +.0020 .0535 725 ---- ---- ---- ---- .0480 +.0020 .0460 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5790 +.0290 3.5500 050 ---- ---- ---- ---- 3.3290 +.0290 3.3000 075 ---- ---- ---- ---- 3.0790 +.0290 3.0500 100 ---- ---- ---- ---- 2.8290 +.0290 2.8000 125 ---- ---- ---- ---- 2.5790 +.0290 2.5500 150 ---- ---- ---- ---- 2.3290 +.0290 2.3000 175 ---- ---- ---- ---- 2.0840 +.0285 2.0555 200 ---- ---- ---- ---- 1.8475 +.0275 1.8200 225 ---- ---- ---- ---- 1.6185 +.0270 1.5915 230 ---- ---- ---- ---- 1.5735 +.0265 1.5470 235 ---- ---- ---- ---- 1.5290 +.0260 1.5030 240 ---- ---- ---- ---- 1.4850 +.0260 1.4590 245 ---- ---- ---- ---- 1.4415 +.0260 1.4155 250 ---- ---- ---- ---- 1.3985 +.0260 1.3725 255 ---- ---- ---- ---- 1.3555 +.0250 1.3305 260 ---- ---- ---- ---- 1.3135 +.0250 1.2885 265 ---- ---- ---- ---- 1.2725 +.0250 1.2475 270 ---- ---- ---- ---- 1.2315 +.0245 1.2070 275 ---- ---- ---- ---- 1.1915 +.0245 1.1670 280 ---- ---- ---- ---- 1.1520 +.0240 1.1280 285 ---- ---- ---- ---- 1.1135 +.0235 1.0900 290 ---- ---- ---- ---- 1.0760 +.0230 1.0530 295 ---- ---- ---- ---- 1.0395 +.0230 1.0165 300 ---- ---- ---- ---- 1.0040 +.0225 .9815 305 ---- ---- ---- ---- .9690 +.0220 .9470 310 ---- ---- ---- ---- .9350 +.0215 .9135 315 ---- ---- ---- ---- .9025 +.0215 .8810 320 ---- ---- ---- ---- .8705 +.0210 .8495 325 ---- ---- ---- ---- .8395 +.0205 .8190 330 ---- ---- ---- ---- .8095 +.0205 .7890 335 ---- ---- ---- ---- .7800 +.0195 .7605 340 ---- ---- ---- ---- .7520 +.0195 .7325 345 ---- ---- ---- ---- .7245 +.0190 .7055 350 ---- ---- ---- ---- .6975 +.0185 .6790 355 ---- ---- ---- ---- .6720 +.0185 .6535 360 ---- ---- ---- ---- .6470 +.0180 .6290 365 ---- ---- ---- ---- .6230 +.0175 .6055 370 ---- ---- ---- ---- .5995 +.0165 .5830 375 ---- ---- ---- ---- .5770 +.0160 .5610 380 ---- ---- ---- ---- .5555 +.0160 .5395 385 ---- ---- ---- ---- .5350 +.0155 .5195 390 ---- ---- ---- ---- .5150 +.0150 .5000 395 ---- ---- ---- ---- .4960 +.0145 .4815 400 ---- ---- ---- ---- .4780 +.0145 .4635 405 ---- ---- ---- ---- .4600 +.0140 .4460 410 ---- ---- ---- ---- .4435 +.0140 .4295 415 ---- ---- ---- ---- .4270 +.0130 .4140 420 ---- ---- ---- ---- .4115 +.0125 .3990 425 ---- ---- ---- ---- .3970 +.0130 .3840 430 ---- ---- ---- ---- .3825 +.0120 .3705 435 ---- ---- ---- ---- .3690 +.0120 .3570 440 ---- ---- ---- ---- .3555 +.0115 .3440 445 ---- ---- ---- ---- .3430 +.0115 .3315 450 ---- ---- ---- ---- .3305 +.0105 .3200 455 ---- ---- ---- ---- .3190 +.0105 .3085 460 ---- ---- ---- ---- .3075 +.0100 .2975 465 ---- ---- ---- ---- .2970 +.0100 .2870 470 ---- ---- ---- ---- .2865 +.0100 .2765 475 ---- ---- ---- ---- .2760 +.0090 .2670 480 ---- ---- ---- ---- .2665 +.0090 .2575 485 ---- ---- ---- ---- .2570 +.0085 .2485 500 ---- ---- ---- ---- .2310 +.0080 .2230 525 ---- ---- ---- ---- .1940 +.0070 .1870 550 ---- ---- ---- ---- .1635 +.0060 .1575 575 ---- ---- ---- ---- .1380 +.0050 .1330 600 ---- ---- ---- ---- .1170 +.0045 .1125 625 ---- ---- ---- ---- .1000 +.0040 .0960 650 ---- ---- ---- ---- .0855 +.0035 .0820 675 ---- ---- ---- ---- .0735 +.0030 .0705 700 ---- ---- ---- ---- .0635 +.0025 .0610 725 ---- ---- ---- ---- .0550 +.0020 .0530 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5790 +.0290 3.5500 050 ---- ---- ---- ---- 3.3290 +.0290 3.3000 075 ---- ---- ---- ---- 3.0790 +.0290 3.0500 100 ---- ---- ---- ---- 2.8290 +.0290 2.8000 125 ---- ---- ---- ---- 2.5790 +.0290 2.5500 150 ---- ---- ---- ---- 2.3290 +.0290 2.3000 175 ---- ---- ---- ---- 2.0855 +.0280 2.0575 200 ---- ---- ---- ---- 1.8505 +.0275 1.8230 225 ---- ---- ---- ---- 1.6230 +.0265 1.5965 230 ---- ---- ---- ---- 1.5785 +.0265 1.5520 235 ---- ---- ---- ---- 1.5345 +.0265 1.5080 240 ---- ---- ---- ---- 1.4905 +.0260 1.4645 245 ---- ---- ---- ---- 1.4470 +.0255 1.4215 250 ---- ---- ---- ---- 1.4045 +.0255 1.3790 255 ---- ---- ---- ---- 1.3620 +.0250 1.3370 260 ---- ---- ---- ---- 1.3205 +.0250 1.2955 265 ---- ---- ---- ---- 1.2790 +.0245 1.2545 270 ---- ---- ---- ---- 1.2385 +.0245 1.2140 275 ---- ---- ---- ---- 1.1990 +.0240 1.1750 280 ---- ---- ---- ---- 1.1600 +.0240 1.1360 285 ---- ---- ---- ---- 1.1220 +.0235 1.0985 290 ---- ---- ---- ---- 1.0845 +.0230 1.0615 295 ---- ---- ---- ---- 1.0480 +.0225 1.0255 300 ---- ---- ---- ---- 1.0130 +.0225 .9905 305 ---- ---- ---- ---- .9785 +.0220 .9565 310 ---- ---- ---- ---- .9450 +.0220 .9230 315 ---- ---- ---- ---- .9125 +.0215 .8910 320 ---- ---- ---- ---- .8805 +.0210 .8595 325 ---- ---- ---- ---- .8500 +.0205 .8295 330 ---- ---- ---- ---- .8200 +.0200 .8000 335 ---- ---- ---- ---- .7910 +.0195 .7715 340 ---- ---- ---- ---- .7630 +.0195 .7435 345 ---- ---- ---- ---- .7360 +.0190 .7170 350 ---- ---- ---- ---- .7095 +.0185 .6910 355 ---- ---- ---- ---- .6835 +.0180 .6655 360 ---- ---- ---- ---- .6590 +.0175 .6415 365 ---- ---- ---- ---- .6350 +.0170 .6180 370 ---- ---- ---- ---- .6120 +.0170 .5950 375 ---- ---- ---- ---- .5900 +.0165 .5735 380 ---- ---- ---- ---- .5685 +.0160 .5525 385 ---- ---- ---- ---- .5480 +.0160 .5320 390 ---- ---- ---- ---- .5280 +.0150 .5130 395 ---- ---- ---- ---- .5090 +.0150 .4940 400 ---- ---- ---- ---- .4910 +.0145 .4765 405 ---- ---- ---- ---- .4735 +.0145 .4590 410 ---- ---- ---- ---- .4565 +.0135 .4430 415 ---- ---- ---- ---- .4405 +.0135 .4270 420 ---- ---- ---- ---- .4250 +.0130 .4120 425 ---- ---- ---- ---- .4100 +.0125 .3975 430 ---- ---- ---- ---- .3960 +.0125 .3835 435 ---- ---- ---- ---- .3820 +.0120 .3700 440 ---- ---- ---- ---- .3690 +.0120 .3570 445 ---- ---- ---- ---- .3560 +.0115 .3445 450 ---- ---- ---- ---- .3440 +.0110 .3330 455 ---- ---- ---- ---- .3320 +.0105 .3215 460 ---- ---- ---- ---- .3205 +.0105 .3100 465 ---- ---- ---- ---- .3100 +.0105 .2995 470 ---- ---- ---- ---- .2990 +.0095 .2895 475 ---- ---- ---- ---- .2890 +.0095 .2795 480 ---- ---- ---- ---- .2795 +.0095 .2700 485 ---- ---- ---- ---- .2700 +.0095 .2605 500 ---- ---- ---- ---- .2435 +.0085 .2350 525 ---- ---- ---- ---- .2060 +.0075 .1985 550 ---- ---- ---- ---- .1745 +.0065 .1680 575 ---- ---- ---- ---- .1485 +.0055 .1430 600 ---- ---- ---- ---- .1270 +.0050 .1220 625 ---- ---- ---- ---- .1085 +.0040 .1045 650 ---- ---- ---- ---- .0935 +.0035 .0900 675 ---- ---- ---- ---- .0810 +.0030 .0780 700 ---- ---- ---- ---- .0705 +.0030 .0675 725 ---- ---- ---- ---- .0615 +.0025 .0590 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5760 +.0290 3.5470 050 ---- ---- ---- ---- 3.3260 +.0290 3.2970 075 ---- ---- ---- ---- 3.0760 +.0290 3.0470 100 ---- ---- ---- ---- 2.8260 +.0290 2.7970 125 ---- ---- ---- ---- 2.5760 +.0290 2.5470 150 ---- ---- ---- ---- 2.3265 +.0290 2.2975 175 ---- ---- ---- ---- 2.0850 +.0285 2.0565 200 ---- ---- ---- ---- 1.8515 +.0275 1.8240 225 ---- ---- ---- ---- 1.6255 +.0265 1.5990 230 ---- ---- ---- ---- 1.5810 +.0260 1.5550 235 ---- ---- ---- ---- 1.5375 +.0265 1.5110 240 ---- ---- ---- ---- 1.4940 +.0260 1.4680 245 ---- ---- ---- ---- 1.4510 +.0260 1.4250 250 ---- ---- ---- ---- 1.4085 +.0255 1.3830 255 ---- ---- ---- ---- 1.3665 +.0255 1.3410 260 ---- ---- ---- ---- 1.3250 +.0250 1.3000 265 ---- ---- ---- ---- 1.2840 +.0245 1.2595 270 ---- ---- ---- ---- 1.2440 +.0245 1.2195 275 ---- ---- ---- ---- 1.2045 +.0240 1.1805 280 ---- ---- ---- ---- 1.1660 +.0240 1.1420 285 ---- ---- ---- ---- 1.1280 +.0235 1.1045 290 ---- ---- ---- ---- 1.0910 +.0230 1.0680 295 ---- ---- ---- ---- 1.0550 +.0225 1.0325 300 ---- ---- ---- ---- 1.0200 +.0225 .9975 305 ---- ---- ---- ---- .9860 +.0220 .9640 310 ---- ---- ---- ---- .9530 +.0220 .9310 315 ---- ---- ---- ---- .9205 +.0215 .8990 320 ---- ---- ---- ---- .8890 +.0205 .8685 325 ---- ---- ---- ---- .8590 +.0205 .8385 330 ---- ---- ---- ---- .8295 +.0205 .8090 335 ---- ---- ---- ---- .8005 +.0195 .7810 340 ---- ---- ---- ---- .7730 +.0195 .7535 345 ---- ---- ---- ---- .7460 +.0190 .7270 350 ---- ---- ---- ---- .7195 +.0185 .7010 355 ---- ---- ---- ---- .6945 +.0185 .6760 360 ---- ---- ---- ---- .6700 +.0180 .6520 365 ---- ---- ---- ---- .6460 +.0175 .6285 370 ---- ---- ---- ---- .6230 +.0165 .6065 375 ---- ---- ---- ---- .6010 +.0165 .5845 380 ---- ---- ---- ---- .5800 +.0160 .5640 385 ---- ---- ---- ---- .5595 +.0155 .5440 390 ---- ---- ---- ---- .5400 +.0155 .5245 395 ---- ---- ---- ---- .5210 +.0150 .5060 400 ---- ---- ---- ---- .5030 +.0145 .4885 405 ---- ---- ---- ---- .4855 +.0140 .4715 410 ---- ---- ---- ---- .4690 +.0140 .4550 415 ---- ---- ---- ---- .4530 +.0140 .4390 420 ---- ---- ---- ---- .4375 +.0135 .4240 425 ---- ---- ---- ---- .4225 +.0130 .4095 430 ---- ---- ---- ---- .4085 +.0130 .3955 435 ---- ---- ---- ---- .3945 +.0120 .3825 440 ---- ---- ---- ---- .3815 +.0120 .3695 445 ---- ---- ---- ---- .3685 +.0115 .3570 450 ---- ---- ---- ---- .3565 +.0115 .3450 455 ---- ---- ---- ---- .3445 +.0110 .3335 460 ---- ---- ---- ---- .3330 +.0105 .3225 465 ---- ---- ---- ---- .3225 +.0105 .3120 470 ---- ---- ---- ---- .3115 +.0100 .3015 475 ---- ---- ---- ---- .3015 +.0100 .2915 480 ---- ---- ---- ---- .2915 +.0095 .2820 485 ---- ---- ---- ---- .2820 +.0095 .2725 500 ---- ---- ---- ---- .2555 +.0085 .2470 525 ---- ---- ---- ---- .2175 +.0075 .2100 550 ---- ---- ---- ---- .1855 +.0065 .1790 575 ---- ---- ---- ---- .1590 +.0060 .1530 600 ---- ---- ---- ---- .1365 +.0050 .1315 625 ---- ---- ---- ---- .1180 +.0045 .1135 650 ---- ---- ---- ---- .1020 +.0040 .0980 675 ---- ---- ---- ---- .0890 +.0035 .0855 700 ---- ---- ---- ---- .0775 +.0030 .0745 725 ---- ---- ---- ---- .0685 +.0030 .0655 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5760 +.0290 3.5470 050 ---- ---- ---- ---- 3.3260 +.0290 3.2970 075 ---- ---- ---- ---- 3.0760 +.0290 3.0470 100 ---- ---- ---- ---- 2.8260 +.0290 2.7970 125 ---- ---- ---- ---- 2.5760 +.0290 2.5470 150 ---- ---- ---- ---- 2.3270 +.0285 2.2985 175 ---- ---- ---- ---- 2.0875 +.0280 2.0595 200 ---- ---- ---- ---- 1.8555 +.0270 1.8285 225 ---- ---- ---- ---- 1.6310 +.0265 1.6045 230 ---- ---- ---- ---- 1.5870 +.0260 1.5610 235 ---- ---- ---- ---- 1.5435 +.0260 1.5175 240 ---- ---- ---- ---- 1.5005 +.0260 1.4745 245 ---- ---- ---- ---- 1.4575 +.0255 1.4320 250 ---- ---- ---- ---- 1.4155 +.0255 1.3900 255 ---- ---- ---- ---- 1.3740 +.0255 1.3485 260 ---- ---- ---- ---- 1.3325 +.0250 1.3075 265 ---- ---- ---- ---- 1.2920 +.0245 1.2675 270 ---- ---- ---- ---- 1.2520 +.0240 1.2280 275 ---- ---- ---- ---- 1.2130 +.0240 1.1890 280 ---- ---- ---- ---- 1.1750 +.0240 1.1510 285 ---- ---- ---- ---- 1.1375 +.0235 1.1140 290 ---- ---- ---- ---- 1.1005 +.0230 1.0775 295 ---- ---- ---- ---- 1.0650 +.0225 1.0425 300 ---- ---- ---- ---- 1.0305 +.0225 1.0080 305 ---- ---- ---- ---- .9965 +.0220 .9745 310 ---- ---- ---- ---- .9635 +.0215 .9420 315 ---- ---- ---- ---- .9315 +.0210 .9105 320 ---- ---- ---- ---- .9005 +.0205 .8800 325 ---- ---- ---- ---- .8705 +.0205 .8500 330 ---- ---- ---- ---- .8415 +.0200 .8215 335 ---- ---- ---- ---- .8130 +.0195 .7935 340 ---- ---- ---- ---- .7855 +.0195 .7660 345 ---- ---- ---- ---- .7585 +.0190 .7395 350 ---- ---- ---- ---- .7325 +.0185 .7140 355 ---- ---- ---- ---- .7075 +.0180 .6895 360 ---- ---- ---- ---- .6830 +.0175 .6655 365 ---- ---- ---- ---- .6595 +.0170 .6425 370 ---- ---- ---- ---- .6370 +.0170 .6200 375 ---- ---- ---- ---- .6150 +.0165 .5985 380 ---- ---- ---- ---- .5940 +.0160 .5780 385 ---- ---- ---- ---- .5740 +.0160 .5580 390 ---- ---- ---- ---- .5545 +.0155 .5390 395 ---- ---- ---- ---- .5355 +.0150 .5205 400 ---- ---- ---- ---- .5175 +.0150 .5025 405 ---- ---- ---- ---- .5000 +.0145 .4855 410 ---- ---- ---- ---- .4835 +.0140 .4695 415 ---- ---- ---- ---- .4675 +.0135 .4540 420 ---- ---- ---- ---- .4520 +.0135 .4385 425 ---- ---- ---- ---- .4375 +.0130 .4245 430 ---- ---- ---- ---- .4230 +.0125 .4105 435 ---- ---- ---- ---- .4095 +.0125 .3970 440 ---- ---- ---- ---- .3960 +.0120 .3840 445 ---- ---- ---- ---- .3835 +.0120 .3715 450 ---- ---- ---- ---- .3710 +.0115 .3595 455 ---- ---- ---- ---- .3595 +.0115 .3480 460 ---- ---- ---- ---- .3480 +.0110 .3370 465 ---- ---- ---- ---- .3370 +.0110 .3260 470 ---- ---- ---- ---- .3260 +.0100 .3160 475 ---- ---- ---- ---- .3160 +.0100 .3060 480 ---- ---- ---- ---- .3060 +.0100 .2960 485 ---- ---- ---- ---- .2965 +.0095 .2870 500 ---- ---- ---- ---- .2695 +.0090 .2605 525 ---- ---- ---- ---- .2305 +.0075 .2230 550 ---- ---- ---- ---- .1980 +.0065 .1915 575 ---- ---- ---- ---- .1710 +.0065 .1645 600 ---- ---- ---- ---- .1475 +.0050 .1425 625 ---- ---- ---- ---- .1285 +.0050 .1235 650 ---- ---- ---- ---- .1120 +.0040 .1080 675 ---- ---- ---- ---- .0980 +.0035 .0945 700 ---- ---- ---- ---- .0865 +.0035 .0830 725 ---- ---- ---- ---- .0760 +.0025 .0735 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5715 +.0290 3.5425 050 ---- ---- ---- ---- 3.3215 +.0290 3.2925 075 ---- ---- ---- ---- 3.0715 +.0290 3.0425 100 ---- ---- ---- ---- 2.8215 +.0290 2.7925 125 ---- ---- ---- ---- 2.5715 +.0290 2.5425 150 ---- ---- ---- ---- 2.3235 +.0285 2.2950 175 ---- ---- ---- ---- 2.0855 +.0280 2.0575 200 ---- ---- ---- ---- 1.8555 +.0275 1.8280 225 ---- ---- ---- ---- 1.6320 +.0265 1.6055 250 ---- ---- ---- ---- 1.4180 +.0255 1.3925 260 ---- ---- ---- ---- 1.3355 +.0245 1.3110 265 ---- ---- ---- ---- 1.2955 +.0245 1.2710 270 ---- ---- ---- ---- 1.2560 +.0245 1.2315 275 ---- ---- ---- ---- 1.2170 +.0240 1.1930 280 ---- ---- ---- ---- 1.1790 +.0235 1.1555 285 ---- ---- ---- ---- 1.1420 +.0235 1.1185 290 ---- ---- ---- ---- 1.1055 +.0230 1.0825 295 ---- ---- ---- ---- 1.0700 +.0225 1.0475 300 ---- ---- ---- ---- 1.0360 +.0225 1.0135 305 ---- ---- ---- ---- 1.0025 +.0220 .9805 310 ---- ---- ---- ---- .9700 +.0220 .9480 315 ---- ---- ---- ---- .9380 +.0210 .9170 320 ---- ---- ---- ---- .9075 +.0210 .8865 325 ---- ---- ---- ---- .8775 +.0205 .8570 330 ---- ---- ---- ---- .8485 +.0200 .8285 335 ---- ---- ---- ---- .8205 +.0195 .8010 340 ---- ---- ---- ---- .7935 +.0195 .7740 345 ---- ---- ---- ---- .7665 +.0185 .7480 350 ---- ---- ---- ---- .7410 +.0185 .7225 355 ---- ---- ---- ---- .7160 +.0180 .6980 360 ---- ---- ---- ---- .6920 +.0180 .6740 365 ---- ---- ---- ---- .6685 +.0170 .6515 370 ---- ---- ---- ---- .6460 +.0170 .6290 375 ---- ---- ---- ---- .6245 +.0165 .6080 380 ---- ---- ---- ---- .6035 +.0160 .5875 385 ---- ---- ---- ---- .5835 +.0160 .5675 390 ---- ---- ---- ---- .5640 +.0155 .5485 395 ---- ---- ---- ---- .5455 +.0150 .5305 400 ---- ---- ---- ---- .5275 +.0145 .5130 405 ---- ---- ---- ---- .5105 +.0145 .4960 410 ---- ---- ---- ---- .4940 +.0145 .4795 415 ---- ---- ---- ---- .4780 +.0140 .4640 420 ---- ---- ---- ---- .4625 +.0135 .4490 425 ---- ---- ---- ---- .4480 +.0135 .4345 430 ---- ---- ---- ---- .4335 +.0125 .4210 435 ---- ---- ---- ---- .4200 +.0125 .4075 440 ---- ---- ---- ---- .4070 +.0125 .3945 445 ---- ---- ---- ---- .3940 +.0115 .3825 450 ---- ---- ---- ---- .3820 +.0115 .3705 455 ---- ---- ---- ---- .3700 +.0110 .3590 460 ---- ---- ---- ---- .3585 +.0110 .3475 465 ---- ---- ---- ---- .3475 +.0105 .3370 470 ---- ---- ---- ---- .3370 +.0105 .3265 475 ---- ---- ---- ---- .3265 +.0100 .3165 480 ---- ---- ---- ---- .3165 ---- ---- 500 ---- ---- ---- ---- .2800 +.0090 .2710 525 ---- ---- ---- ---- .2410 +.0080 .2330 550 ---- ---- ---- ---- .2080 +.0070 .2010 575 ---- ---- ---- ---- .1800 +.0060 .1740 600 ---- ---- ---- ---- .1565 +.0055 .1510 625 ---- ---- ---- ---- .1370 +.0050 .1320 650 ---- ---- ---- ---- .1200 +.0045 .1155 675 ---- ---- ---- ---- .1055 +.0035 .1020 700 ---- ---- ---- ---- .0935 +.0035 .0900 725 ---- ---- ---- ---- .0830 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1142 5620 44742 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 -.0005 .0010 27 245 ---- ---- ---- ---- .0005 -.0005 .0010 3 250 ---- ---- ---- ---- .0005 -.0005 .0010 15 255 ---- ---- ---- ---- .0005 -.0005 .0010 15 260 ---- ---- ---- ---- .0005 -.0010 .0015 4 265 ---- ---- ---- ---- .0005 -.0010 .0015 42 270 ---- ---- ---- ---- .0005 -.0010 .0015 14 275 ---- ---- ---- ---- .0005 -.0010 .0015 111 280 .0010 .0010 .0010 .0010 .0005 -.0010 1 .0015 210 285 ---- ---- ---- ---- .0005 -.0010 .0015 224 290 ---- ---- ---- ---- .0010 -.0005 .0015 525 295 .0005 .0005 .0005 .0005 .0010 -.0005 2 .0015 35 300 .0015 .0015 .0015 .0015 .0010 -.0005 1 .0015 2 1049 305 ---- ---- ---- ---- .0015 UNCH .0015 65 308 ---- ---- ---- ---- .0015 UNCH .0015 106 309 ---- ---- ---- ---- .0020 UNCH .0020 10 310 ---- ---- ---- ---- .0020 UNCH .0020 24 311 ---- ---- ---- ---- .0020 UNCH .0020 312 ---- ---- ---- ---- .0020 UNCH .0020 27 313 .0020 .0020 .0020 .0020 .0020 UNCH 1 .0020 50 314 ---- ---- ---- ---- .0020 UNCH .0020 1 315 ---- ---- ---- ---- .0020 -.0005 .0025 1 329 316 ---- ---- ---- ---- .0025 UNCH .0025 20 317 ---- ---- ---- ---- .0025 UNCH .0025 1 40 318 ---- ---- ---- ---- .0025 UNCH .0025 10 319 ---- ---- ---- ---- .0025 -.0005 .0030 42 320 .0035 .0035 .0035 .0030A .0030 UNCH 43 .0030 674 321 ---- ---- ---- ---- .0030 UNCH .0030 2 20 322 ---- ---- ---- ---- .0030 -.0005 .0035 7 323 ---- ---- ---- ---- .0030 -.0005 .0035 6 324 ---- ---- .0035A .0035A .0035 -.0005 .0040 22 325 .0035 .0045B .0035 .0045B .0035 -.0005 11 .0040 100 420 326 ---- .0045B ---- .0045B .0035 -.0005 .0040 31 327 .0040 .0050B .0040 .0040 .0040 -.0005 1 .0045 75 328 ---- ---- .0045A .0045A .0040 -.0010 .0050 46 329 .0060 .0060 .0045A .0045A .0045 -.0005 1 .0050 82 330 ---- .0060B .0050A .0050A .0045 -.0010 25 .0055 4 873 331 ---- .0065B .0050A .0050A .0045 -.0015 .0060 2 70 332 ---- .0070B .0055A .0055A .0050 -.0010 .0060 145 333 ---- .0075B .0055A .0055A .0055 -.0010 .0065 74 334 ---- .0080B .0060A .0060A .0055 -.0015 .0070 66 335 .0060 .0085B .0060 .0060 .0060 -.0015 5 .0075 501 336 ---- .0090B .0065A .0090B .0060 -.0020 .0080 28 337 ---- .0095B .0070A .0095B .0065 -.0020 .0085 338 ---- .0105B .0075A .0105B .0070 -.0020 .0090 19 339 ---- .0110B .0080A .0110B .0075 -.0020 .0095 6 340 .0100 .0120B .0080A .0080A .0080 -.0025 239 .0105 200 500 341 ---- .0130B .0085A .0130B .0085 -.0025 .0110 2 342 ---- .0140B .0090A .0140B .0090 -.0030 .0120 6 343 ---- .0150B .0095A .0150B .0095 -.0030 .0125 5 344 ---- .0160B .0100A .0160B .0100 -.0035 .0135 30 345 ---- .0170B .0105A .0170B .0105 -.0040 28 .0145 101 346 ---- .0180B .0110A .0180B .0110 -.0045 .0155 17 347 ---- .0195B .0120A .0195B .0120 -.0045 .0165 9 348 ---- .0210B .0125A .0210B .0125 -.0050 .0175 8 349 ---- .0220B .0130A .0220B .0135 -.0055 .0190 15 350 .0185 .0235B .0140A .0140A .0140 -.0060 28 .0200 2 428 351 ---- .0255B .0150A .0255B .0150 -.0065 1 .0215 15 352 ---- .0270B .0155A .0270B .0160 -.0070 .0230 3 353 ---- .0290B .0165A .0290B .0170 -.0075 .0245 27 354 ---- .0310B .0175A .0310B .0180 -.0080 .0260 20 355 .0270 .0330B .0190A .0190A .0195 -.0085 10 .0280 110 233 356 .0200 .0355B .0200 .0200 .0205 -.0090 4 .0295 5 28 357 .0300 .0375B .0210A .0210A .0220 -.0095 3 .0315 25 358 ---- .0400B .0225A .0400B .0235 -.0100 .0335 54 359 ---- .0425B .0240A .0425B .0250 -.0105 .0355 154 360 .0325 .0455B .0255 .0255 .0265 -.0115 253 .0380 105 580 361 .0440 .0485B .0270A .0270A .0280 -.0120 1 .0400 42 362 .0460 .0515B .0290A .0515B .0300 -.0125 6 .0425 163 363 ---- .0545B .0305A .0545B .0320 -.0130 .0450 3 90 364 ---- .0580B .0325A .0580B .0340 -.0135 1 .0475 4 6 365 .0460 .0615B .0345A .0615B .0360 -.0145 1 .0505 183 366 .0630 .0650B .0370A .0370A .0385 -.0150 10 .0535 12 19 367 .0410 .0685B .0390A .0420B .0410 -.0155 11 .0565 51 269 368 ---- .0725B .0415A .0725B .0435 -.0160 .0595 12 12 369 ---- .0765B .0440A .0765B .0460 -.0165 .0625 4 15 370 .0730 .0810B .0465A .0465A .0490 -.0170 9 .0660 14 79 371 .0730 .0850B .0495A .0495A .0520 -.0175 11 .0695 4 372 .0825 .0895B .0525A .0895B .0550 -.0180 12 .0730 373 ---- .0945B .0555A .0940B .0585 -.0185 .0770 8 16 374 .0915 .0990B .0590A .0990B .0620 -.0190 12 .0810 375 .0965 .1045B .0625A .0625A .0655 -.0195 8 .0850 5 206 376 .1010 .1095B .0660A .1095B .0695 -.0195 12 .0890 4 4 377 .1060 .1150B .0695A .0695A .0735 -.0200 18 .0935 22 378 ---- .1210B .0735A .1210B .0775 -.0205 .0980 1 379 ---- .1265B .0775A .1265B .0815 -.0210 .1025 6 6 380 ---- .1325B .0820A .1325B .0860 -.0215 .1075 2 26 381 ---- .1390B .0865A .1390B .0905 -.0220 .1125 382 ---- .1450B .0910A .1450B .0955 -.0220 .1175 5 383 ---- .1515B .0955A .1515B .1005 -.0225 .1230 384 ---- .1580B .1005A .1580B .1055 -.0225 .1280 385 .1115 .1650B .1055A .1055A .1105 -.0230 2 .1335 2 386 ---- .1720B .1105A .1720B .1160 -.0235 .1395 387 ---- .1785B .1155A .1785B .1215 -.0240 .1455 2 388 ---- .1860B .1210A .1860B .1270 -.0245 .1515 2 389 ---- .1930B .1270A .1930B .1325 -.0250 .1575 390 ---- .2005B .1325A .2005B .1385 -.0250 .1635 45 391 ---- .2075B .1385A .2075B .1445 -.0255 .1700 392 ---- .2150B .1445A .2150B .1510 -.0255 .1765 393 ---- .2230B .1510A .2230B .1575 -.0255 .1830 394 ---- .2305B .1570A .2305B .1635 -.0265 .1900 395 ---- .2385B .1635A .2385B .1705 -.0265 .1970 12 396 ---- .2460B .1700A .2460B .1770 -.0270 .2040 397 ---- .2490B .1770A .2490B .1840 -.0270 .2110 398 ---- .2565B .1840A .2560B .1910 -.0275 .2185 399 ---- .2645B .1910A .2640B .1980 -.0275 .2255 400 .2750 .2790B .1980A .1980A .2050 -.0280 1 .2330 3 1 401 ---- .2810B .2050A .2810B .2125 -.0280 .2405 402 ---- .2895B .2125A .2890B .2200 -.0285 .2485 403 ---- .2980B .2200A .2975B .2275 -.0285 .2560 404 ---- .3075B .2275A .3075B .2350 -.0290 .2640 405 ---- .3155B .2350A .3140B .2430 -.0285 .2715 1 406 ---- .3240B .2430A .3230B .2505 -.0295 .2800 407 ---- .3270B .2505A .3250B .2585 -.0295 .2880 408 ---- .3250B .2650A .3250B .2665 -.0295 .2960 409 ---- .3315B .2720A .3285B .2745 -.0300 .3045 410 ---- .3355B .2800A .3355B .2830 -.0295 .3125 415 ---- ---- .3220A .3220A .3250 -.0305 .3555 420 .4560 .4575B .3595A .3595A .3690 -.0310 1 .4000 425 ---- ---- ---- ---- .4140 -.0315 .4455 430 ---- .5530B .4505A .5530B .4605 -.0320 .4925 435 ---- ---- ---- ---- .5080 -.0320 .5400 440 ---- .6505B .5450A .6500B .5560 -.0320 .5880 1 445 ---- ---- ---- ---- .6040 -.0330 .6370 450 ---- .7040B .6420A .7040B .6530 -.0325 .6855 1 455 ---- ---- ---- ---- .7020 -.0330 .7350 460 ---- ---- ---- ---- .7515 -.0330 .7845 465 ---- ---- ---- ---- .8010 -.0330 .8340 470 ---- ---- ---- ---- .8505 -.0330 .8835 475 ---- ---- ---- ---- .9000 -.0330 .9330 480 ---- ---- ---- ---- .9500 -.0330 .9830 485 ---- ---- ---- ---- .9995 -.0330 1.0325 490 ---- ---- ---- ---- 1.0495 -.0330 1.0825 495 ---- ---- ---- ---- 1.0995 -.0330 1.1325 500 ---- ---- ---- ---- 1.1495 -.0330 1.1825 505 ---- ---- ---- ---- 1.1995 -.0330 1.2325 510 ---- ---- ---- ---- 1.2495 -.0330 1.2825 515 ---- ---- ---- ---- 1.2995 -.0330 1.3325 520 ---- ---- ---- ---- 1.3495 -.0330 1.3825 525 ---- ---- ---- ---- 1.3995 -.0330 1.4325 530 ---- ---- ---- ---- 1.4495 -.0330 1.4825 535 ---- ---- ---- ---- 1.4995 -.0330 1.5325 540 ---- ---- ---- ---- 1.5495 -.0330 1.5825 545 ---- ---- ---- ---- 1.5995 -.0330 1.6325 550 ---- ---- ---- ---- 1.6495 -.0330 1.6825 555 ---- ---- ---- ---- 1.6995 -.0330 1.7325 560 ---- ---- ---- ---- 1.7495 -.0330 1.7825 565 ---- ---- ---- ---- 1.7995 -.0330 1.8325 570 ---- ---- ---- ---- 1.8495 -.0330 1.8825 575 ---- ---- ---- ---- 1.8995 -.0330 1.9325 580 ---- ---- ---- ---- 1.9495 -.0330 1.9825 585 ---- ---- ---- ---- 1.9995 -.0330 2.0325 600 ---- ---- ---- ---- 2.1495 -.0330 2.1825 625 ---- ---- ---- ---- 2.3995 -.0330 2.4325 650 ---- ---- ---- ---- 2.6495 -.0330 2.6825 675 ---- ---- ---- ---- 2.8995 -.0330 2.9325 700 ---- ---- ---- ---- 3.1495 -.0330 3.1825 725 ---- ---- ---- ---- 3.3995 -.0330 3.4325 750 ---- ---- ---- ---- 3.6495 -.0330 3.6825 775 ---- ---- ---- ---- 3.8995 -.0330 3.9325 800 ---- ---- ---- ---- 4.1495 -.0330 4.1825 825 ---- ---- ---- ---- 4.3995 -.0330 4.4325 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 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 -.0005 .0010 10 230 ---- ---- ---- ---- .0010 UNCH .0010 235 ---- ---- ---- ---- .0010 UNCH .0010 1 240 ---- ---- ---- ---- .0010 -.0005 .0015 245 ---- ---- ---- ---- .0015 UNCH .0015 10 250 ---- ---- ---- ---- .0015 -.0005 .0020 24 255 ---- ---- ---- ---- .0015 -.0005 .0020 3 260 ---- ---- ---- ---- .0020 -.0005 .0025 51 265 ---- ---- ---- ---- .0025 -.0005 7 .0030 18 35 270 ---- ---- ---- ---- .0025 -.0010 .0035 15 275 ---- ---- ---- ---- .0030 -.0010 .0040 1 44 280 ---- ---- ---- ---- .0035 -.0010 .0045 18 285 .0050 .0050 .0050 .0050 .0040 -.0015 3 .0055 25 290 ---- ---- .0060A .0060A .0050 -.0015 1 .0065 398 295 ---- ---- .0070A .0070A .0060 -.0015 .0075 172 300 ---- ---- .0080A .0080A .0070 -.0020 .0090 1 549 305 ---- ---- .0095A .0095A .0090 -.0020 2 .0110 1 306 310 .0095 .0095 .0095 .0100B .0105 -.0025 5 .0130 3 44 315 ---- ---- .0135A .0135A .0130 -.0030 7 .0160 18 61 316 ---- .0170B .0140A .0170B .0135 -.0030 .0165 11 317 ---- ---- .0145A .0145A .0140 -.0035 .0175 318 ---- .0185B .0150A .0185B .0150 -.0030 .0180 1 319 ---- .0195B .0155A .0195B .0155 -.0030 .0185 19 320 ---- .0205B .0165A .0205B .0160 -.0035 .0195 265 321 ---- .0215B .0170A .0215B .0165 -.0040 .0205 20 322 ---- .0225B .0175A .0225B .0175 -.0035 .0210 1 323 ---- .0235B .0185A .0235B .0180 -.0040 .0220 324 ---- .0245B .0190A .0245B .0190 -.0040 .0230 2 325 .0230 .0255 .0195A .0195A .0195 -.0045 216 .0240 17 136 326 ---- .0265B .0205A .0265B .0205 -.0045 .0250 1 327 ---- .0280B .0215A .0280B .0210 -.0050 .0260 328 ---- .0290B .0225A .0290B .0220 -.0050 .0270 329 ---- .0305B .0230A .0305B .0230 -.0050 .0280 330 .0235 .0315B .0235 .0240B .0240 -.0055 27 .0295 551 331 ---- .0330B .0250A .0330B .0250 -.0055 .0305 332 ---- .0345B .0260A .0345B .0260 -.0055 .0315 333 ---- .0360B .0270A .0360B .0270 -.0060 .0330 13 334 ---- .0375B .0285A .0375B .0280 -.0065 .0345 335 ---- .0395B .0295A .0395B .0295 -.0065 1 .0360 5 1001 336 ---- .0410B .0305A .0410B .0305 -.0065 6 .0370 337 ---- .0425B .0320A .0425B .0320 -.0070 .0390 10 338 ---- .0445B .0330A .0445B .0330 -.0075 .0405 339 ---- .0460B .0345A .0460B .0345 -.0075 .0420 340 .0355 .0480B .0355 .0355 .0360 -.0075 20 .0435 1022 341 ---- .0500B .0375A .0500B .0375 -.0080 .0455 4 342 ---- .0520B .0390A .0520B .0390 -.0080 .0470 343 ---- .0545B .0405A .0545B .0405 -.0085 .0490 344 ---- .0565B .0420A .0565B .0420 -.0090 .0510 4 345 ---- .0590B .0430A .0590B .0440 -.0090 .0530 160 346 ---- .0610B .0455A .0610B .0455 -.0095 .0550 23 347 ---- .0635B .0470A .0635B .0475 -.0095 .0570 11 348 ---- .0660B .0490A .0660B .0495 -.0100 .0595 10 20 349 ---- .0685B .0510A .0685B .0515 -.0100 .0615 12 350 .0630 .0715B .0520A .0715B .0535 -.0105 6 .0640 3 40 351 ---- .0740B .0550A .0740B .0555 -.0110 .0665 352 ---- .0770B .0570A .0770B .0575 -.0115 .0690 353 ---- .0800B .0590A .0800B .0600 -.0115 .0715 20 354 ---- .0830B .0610A .0830B .0620 -.0120 .0740 30 355 ---- .0860B .0625A .0860B .0645 -.0120 .0765 146 356 .0800 .0895B .0660A .0660A .0670 -.0125 11 .0795 1 357 ---- .0925B .0685A .0925B .0695 -.0130 .0825 11 358 ---- .0960B .0710A .0960B .0720 -.0135 .0855 359 ---- .0995B .0735A .0995B .0745 -.0140 .0885 3 360 ---- .1030B .0750A .1030B .0775 -.0140 11 .0915 4 225 361 ---- .1070B .0790A .1070B .0805 -.0145 .0950 7 362 ---- .1105B .0815A .1105B .0835 -.0145 .0980 363 ---- .1145B .0845A .1145B .0865 -.0150 .1015 364 ---- .1185B .0875A .1185B .0895 -.0155 .1050 365 ---- .1230B .0905A .1230B .0925 -.0160 .1085 103 366 .1100 .1270B .0940A .1270B .0960 -.0165 10 .1125 12 367 ---- .1315B .0970A .1315B .0995 -.0165 .1160 101 110 368 ---- .1360B .1005A .1360B .1030 -.0170 .1200 369 ---- .1405B .1040A .1405B .1065 -.0175 .1240 10 370 .1290 .1450B .1075A .1450B .1105 -.0175 5 .1280 3 371 ---- .1500B .1110A .1500B .1140 -.0180 .1320 372 ---- .1545B .1145A .1545B .1180 -.0185 .1365 373 ---- .1595B .1185A .1595B .1220 -.0185 .1405 10 374 ---- .1645B .1225A .1645B .1260 -.0190 .1450 10 375 ---- .1700B .1265A .1700B .1305 -.0190 17 .1495 4 6 376 ---- .1750B .1305A .1750B .1345 -.0195 .1540 377 ---- .1805B .1345A .1805B .1390 -.0200 .1590 378 ---- .1860B .1390A .1860B .1435 -.0205 .1640 12 379 ---- .1915B .1435A .1915B .1480 -.0205 .1685 380 ---- .1975B .1480A .1975B .1525 -.0210 .1735 1 381 ---- .2030B .1525A .2030B .1575 -.0215 .1790 382 .1810 .2090B .1575A .2090B .1625 -.0215 12 .1840 68 383 ---- .2150B .1620A .2150B .1675 -.0220 .1895 384 ---- .2210B .1670A .2210B .1725 -.0220 .1945 385 ---- .2270B .1720A .2270B .1775 -.0225 .2000 1 386 ---- .2335B .1775A .2335B .1825 -.0230 .2055 387 ---- .2400B .1825A .2400B .1880 -.0235 .2115 388 ---- .2460B .1880A .2460B .1935 -.0235 .2170 389 ---- .2525B .1935A .2525B .1990 -.0240 .2230 13 390 ---- .2595B .1990A .2595B .2045 -.0245 .2290 1 3 391 ---- .2660B .2045A .2660B .2105 -.0245 .2350 392 ---- .2725B .2105A .2725B .2160 -.0250 .2410 393 ---- .2795B .2165A .2795B .2220 -.0250 .2470 394 ---- .2865B .2225A .2865B .2280 -.0255 .2535 395 .2355 .2935B .2285A .2380B .2340 -.0255 1 .2595 396 ---- .3005B .2350A .3005B .2405 -.0255 .2660 397 ---- .3075B .2410A .3075B .2465 -.0260 .2725 398 ---- .3150B .2470A .3150B .2530 -.0260 .2790 399 ---- .3220B .2535A .3220B .2595 -.0265 .2860 400 ---- .3295B .2600A .3295B .2660 -.0265 .2925 401 ---- .3370B .2665A .3370B .2725 -.0270 .2995 402 ---- .3445B .2730A .3445B .2790 -.0270 .3060 403 ---- .3520B .2800A .3520B .2860 -.0270 .3130 404 ---- .3595B .2865A .3595B .2925 -.0275 .3200 405 ---- .3670B .2935A .3670B .2995 -.0275 .3270 406 ---- .3750B .3005A .3750B .3065 -.0275 .3340 407 ---- .3830B .3075A .3830B .3135 -.0280 .3415 408 ---- .3905B .3145A .3905B .3205 -.0280 .3485 409 ---- .3985B .3215A .3985B .3280 -.0280 .3560 410 ---- .4060B .3290A .4060B .3350 -.0285 .3635 415 ---- .4420B .3660A .4410B .3725 -.0290 .4015 420 ---- .4890B .4045A .4890B .4115 -.0295 .4410 425 ---- .5275B .4505A .5250B .4520 -.0295 .4815 430 ---- .5765B .4860A .5765B .4940 -.0295 .5235 435 ---- ---- .5345A .5345A .5365 -.0305 .5670 440 ---- .6670B .5720A .6670B .5805 -.0305 .6110 445 ---- ---- ---- ---- .6255 -.0305 .6560 450 ---- .7605B .6620A .7605B .6710 -.0310 .7020 1 455 ---- ---- ---- ---- .7170 -.0315 .7485 460 ---- ---- ---- ---- .7640 -.0315 .7955 465 ---- ---- ---- ---- .8115 -.0315 .8430 470 ---- .9525B .8490A .9525B .8590 -.0320 .8910 475 ---- ---- ---- ---- .9075 -.0320 .9395 480 1.0495 1.0510B .9455A .9455A .9560 -.0320 1 .9880 485 ---- ---- ---- ---- 1.0045 -.0325 1.0370 490 ---- 1.1105B 1.0430A 1.1105B 1.0535 -.0325 1.0860 495 ---- ---- ---- ---- 1.1025 -.0325 1.1350 500 ---- ---- ---- ---- 1.1520 -.0325 1.1845 505 ---- ---- ---- ---- 1.2010 -.0330 1.2340 510 ---- ---- ---- ---- 1.2505 -.0330 1.2835 515 ---- ---- ---- ---- 1.3005 -.0325 1.3330 520 ---- ---- ---- ---- 1.3500 -.0330 1.3830 525 ---- ---- ---- ---- 1.4000 -.0325 1.4325 530 ---- ---- ---- ---- 1.4495 -.0330 1.4825 535 ---- ---- ---- ---- 1.4995 -.0330 1.5325 540 ---- ---- ---- ---- 1.5495 -.0330 1.5825 545 ---- ---- ---- ---- 1.5995 -.0330 1.6325 550 ---- ---- ---- ---- 1.6495 -.0330 1.6825 555 ---- ---- ---- ---- 1.6995 -.0330 1.7325 560 ---- ---- ---- ---- 1.7495 -.0330 1.7825 565 ---- ---- ---- ---- 1.7995 -.0330 1.8325 570 ---- ---- ---- ---- 1.8495 -.0330 1.8825 575 ---- ---- ---- ---- 1.8995 -.0330 1.9325 580 ---- ---- ---- ---- 1.9495 -.0330 1.9825 585 ---- ---- ---- ---- 1.9995 -.0330 2.0325 600 ---- ---- ---- ---- 2.1495 -.0330 2.1825 625 ---- ---- ---- ---- 2.3995 -.0330 2.4325 650 ---- ---- ---- ---- 2.6495 -.0330 2.6825 675 ---- ---- ---- ---- 2.8995 -.0330 2.9325 700 ---- ---- ---- ---- 3.1495 -.0330 3.1825 725 ---- ---- ---- ---- 3.3995 -.0330 3.4325 750 ---- ---- ---- ---- 3.6495 -.0330 3.6825 775 ---- ---- ---- ---- 3.8995 -.0330 3.9325 800 ---- ---- ---- ---- 4.1495 -.0330 4.1825 825 ---- ---- ---- ---- 4.3995 -.0330 4.4325 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 ---- ---- ---- ---- .0005 UNCH .0005 1 3 200 .0020 .0020 .0020 .0020 .0010 -.0005 1 .0015 29 220 ---- ---- ---- ---- .0015 -.0010 10 .0025 225 ---- ---- ---- ---- .0020 -.0010 1 .0030 87 230 ---- ---- ---- ---- .0020 -.0010 .0030 17 235 ---- ---- ---- ---- .0025 -.0010 .0035 22 240 ---- ---- ---- ---- .0030 -.0010 .0040 2 245 ---- ---- ---- ---- .0035 -.0010 .0045 2 250 ---- ---- ---- ---- .0040 -.0010 .0050 2711 255 ---- ---- ---- ---- .0050 -.0010 .0060 2 260 ---- ---- ---- ---- .0055 -.0010 10 .0065 59 265 ---- ---- .0070A .0070A .0065 -.0010 .0075 10 270 ---- ---- .0080A .0080A .0075 -.0010 .0085 1 1 275 ---- ---- .0090A .0090A .0085 -.0010 1 .0095 216 1695 280 ---- ---- .0105A .0105A .0100 -.0010 .0110 18 285 ---- ---- .0120A .0120A .0110 -.0015 1 .0125 12 290 .0145 .0145 .0135A .0135A .0130 -.0020 52 .0150 290 295 ---- ---- .0160A .0160A .0150 -.0025 .0175 23 300 ---- .0210B .0185A .0185A .0175 -.0030 .0205 563 988 305 ---- .0250B .0215A .0250B .0205 -.0035 .0240 31 310 ---- .0300B .0250A .0300B .0245 -.0040 .0285 27 315 ---- .0360B .0295A .0360B .0290 -.0050 .0340 32 320 ---- .0430B .0345A .0430B .0345 -.0055 .0400 454 325 ---- .0510B .0400A .0510B .0405 -.0065 .0470 220 199 330 ---- .0600B .0470A .0600B .0475 -.0075 .0550 50 1211 335 ---- .0705B .0550A .0705B .0560 -.0085 .0645 1 17 340 ---- .0825B .0640A .0825B .0655 -.0095 .0750 2757 341 ---- .0850B .0665A .0850B .0675 -.0100 .0775 342 ---- .0875B .0685A .0875B .0695 -.0105 .0800 343 ---- .0900B .0705A .0900B .0715 -.0110 .0825 344 ---- .0930B .0730A .0930B .0740 -.0110 .0850 345 ---- .0960B .0745A .0960B .0760 -.0115 5 .0875 32 346 ---- .0985B .0775A .0985B .0785 -.0115 .0900 347 ---- .1015B .0795A .1015B .0810 -.0115 .0925 348 ---- .1045B .0820A .1045B .0835 -.0120 .0955 349 ---- .1080B .0845A .1080B .0860 -.0120 .0980 350 .0880 .1110B .0860A .0890B .0885 -.0125 10 .1010 1 115 351 ---- .1145B .0895A .1145B .0910 -.0130 .1040 352 ---- .1175B .0920A .1175B .0935 -.0135 .1070 353 ---- .1210B .0945A .1210B .0965 -.0135 .1100 354 ---- .1245B .0975A .1245B .0995 -.0135 .1130 355 ---- .1285B .1000A .1285B .1020 -.0145 .1165 135 356 ---- .1320B .1030A .1320B .1050 -.0145 .1195 357 ---- .1355B .1060A .1355B .1080 -.0150 .1230 358 ---- .1395B .1090A .1395B .1115 -.0150 .1265 359 ---- .1435B .1120A .1435B .1145 -.0155 .1300 1 360 ---- .1475B .1155A .1475B .1175 -.0160 .1335 371 361 ---- .1515B .1185A .1515B .1210 -.0160 .1370 362 ---- .1555B .1220A .1555B .1245 -.0165 .1410 363 ---- .1600B .1250A .1600B .1280 -.0165 .1445 364 ---- .1640B .1285A .1640B .1315 -.0170 .1485 365 ---- .1685B .1325A .1685B .1350 -.0175 .1525 24 366 ---- .1730B .1360A .1730B .1390 -.0175 .1565 367 ---- .1775B .1395A .1775B .1425 -.0180 .1605 368 ---- .1825B .1435A .1825B .1465 -.0180 .1645 369 ---- .1870B .1470A .1870B .1505 -.0185 .1690 370 ---- .1920B .1510A .1920B .1545 -.0190 .1735 25 103 371 ---- .1970B .1550A .1970B .1585 -.0190 .1775 372 ---- .2015B .1590A .2015B .1630 -.0190 .1820 373 ---- .2070B .1635A .2070B .1670 -.0195 .1865 374 ---- .2120B .1675A .2120B .1715 -.0200 .1915 375 ---- .2170B .1720A .2170B .1760 -.0200 .1960 202 376 ---- .2225B .1765A .2225B .1805 -.0205 .2010 377 ---- .2280B .1810A .2280B .1850 -.0205 .2055 378 ---- .2330B .1855A .2330B .1895 -.0210 10 .2105 379 ---- .2385B .1900A .2385B .1945 -.0210 .2155 380 .2230 .2445B .1950A .2445B .1990 -.0215 1 .2205 4 381 ---- .2500B .1995A .2500B .2040 -.0220 31 .2260 382 ---- .2555B .2045A .2555B .2090 -.0220 .2310 383 ---- .2615B .2095A .2615B .2140 -.0225 .2365 384 ---- .2675B .2145A .2675B .2195 -.0220 .2415 385 ---- .2735B .2195A .2735B .2245 -.0225 .2470 2 386 ---- .2795B .2250A .2795B .2300 -.0225 .2525 387 ---- .2855B .2300A .2855B .2350 -.0230 .2580 388 ---- .2920B .2355A .2920B .2405 -.0235 .2640 389 ---- .2980B .2410A .2980B .2460 -.0235 .2695 390 ---- .3045B .2465A .3045B .2515 -.0235 .2750 40 391 ---- .3110B .2520A .3110B .2575 -.0235 .2810 392 ---- .3170B .2580A .3170B .2630 -.0240 .2870 393 ---- .3235B .2635A .3235B .2690 -.0240 .2930 394 ---- .3300B .2695A .3300B .2745 -.0245 .2990 395 ---- .3370B .2750A .3370B .2805 -.0245 .3050 396 ---- ---- ---- .2810A .2865 ---- ---- 397 ---- ---- ---- .2870A .2925 ---- ---- 398 ---- ---- ---- .2945A .2990 ---- ---- 399 ---- ---- ---- .3005A .3050 ---- ---- 400 ---- .3710B .3070A .3710B .3115 -.0250 .3365 1 2 401 ---- ---- ---- .3130A .3175 ---- ---- 402 ---- ---- ---- .3195A .3240 ---- ---- 405 ---- .4065B .3385A .4065B .3435 -.0260 .3695 410 ---- .4435B .3725A .4435B .3775 -.0265 .4040 415 ---- .4820B .4075A .4820B .4130 -.0270 .4400 420 ---- .5210B .4440A .5210B .4495 -.0275 .4770 425 ---- .5565B .4815A .5530B .4875 -.0280 .5155 430 ---- .6030B .5205A .6030B .5265 -.0285 .5550 435 ---- .6405B .5665A .6380B .5670 -.0285 .5955 440 ---- .6890B .6015A .6890B .6085 -.0290 .6375 445 ---- .7025B .6485A .7025B .6510 -.0290 .6800 450 ---- .7775B .6865A .7775B .6940 -.0295 .7235 455 ---- ---- ---- ---- .7380 -.0300 .7680 460 ---- ---- ---- ---- .7830 -.0300 .8130 465 ---- ---- ---- ---- .8280 -.0305 .8585 470 ---- .9630B .8650A .9630B .8740 -.0305 .9045 475 ---- ---- ---- ---- .9205 -.0310 .9515 480 ---- 1.0585B .9580A 1.0585B .9675 -.0310 .9985 485 ---- ---- ---- ---- 1.0145 -.0315 1.0460 490 ---- 1.1550B 1.0525A 1.1545B 1.0620 -.0320 1.0940 495 ---- ---- ---- ---- 1.1100 -.0320 1.1420 500 ---- 1.2525B 1.1485A 1.2520B 1.1580 -.0325 1.1905 505 ---- ---- ---- ---- 1.2065 -.0325 1.2390 510 ---- ---- ---- ---- 1.2550 -.0325 1.2875 515 ---- ---- ---- ---- 1.3040 -.0325 1.3365 520 ---- 1.4115B 1.3435A 1.4110B 1.3530 -.0330 1.3860 525 ---- ---- ---- ---- 1.4020 -.0330 1.4350 530 ---- ---- 1.4420A 1.4420A 1.4515 -.0330 1.4845 535 ---- ---- ---- ---- 1.5005 -.0335 1.5340 540 ---- ---- ---- ---- 1.5500 -.0335 1.5835 545 ---- ---- ---- ---- 1.6000 -.0335 1.6335 550 ---- ---- ---- ---- 1.6495 -.0335 1.6830 555 ---- ---- ---- ---- 1.6995 -.0335 1.7330 560 ---- ---- ---- ---- 1.7495 -.0330 1.7825 565 ---- ---- ---- ---- 1.7995 -.0330 1.8325 570 ---- ---- ---- ---- 1.8495 -.0330 1.8825 575 ---- ---- ---- ---- 1.8995 -.0330 1.9325 580 ---- ---- ---- ---- 1.9495 -.0330 1.9825 585 ---- ---- ---- ---- 1.9995 -.0330 2.0325 600 ---- ---- ---- ---- 2.1495 -.0330 2.1825 625 ---- ---- ---- ---- 2.3995 -.0330 2.4325 650 ---- ---- ---- ---- 2.6495 -.0330 2.6825 675 ---- ---- ---- ---- 2.8995 -.0330 2.9325 700 ---- ---- ---- ---- 3.1495 -.0330 3.1825 725 ---- ---- ---- ---- 3.3995 -.0330 3.4325 750 ---- ---- ---- ---- 3.6495 -.0330 3.6825 775 ---- ---- ---- ---- 3.8995 -.0330 3.9325 800 ---- ---- ---- ---- 4.1495 -.0330 4.1825 825 ---- ---- ---- ---- 4.3995 -.0330 4.4325 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0010 .0015 200 ---- ---- ---- ---- .0010 -.0020 .0030 220 ---- ---- ---- ---- .0025 -.0025 .0050 225 ---- ---- ---- ---- .0030 -.0025 .0055 35 230 ---- ---- ---- ---- .0035 -.0030 .0065 1 235 ---- ---- ---- ---- .0045 -.0025 .0070 240 ---- ---- ---- ---- .0050 -.0030 .0080 245 ---- ---- ---- ---- .0060 -.0025 .0085 250 ---- ---- ---- ---- .0075 -.0020 .0095 27 255 ---- ---- .0105A .0105A .0085 -.0025 .0110 260 ---- ---- .0115A .0115A .0100 -.0020 .0120 265 ---- ---- .0130A .0130A .0120 -.0015 .0135 3 270 ---- ---- .0150A .0150A .0140 -.0015 .0155 15 275 ---- ---- .0170A .0170A .0160 -.0015 .0175 3 280 ---- .0205B .0195A .0205B .0185 -.0015 .0200 11 285 ---- .0240B .0220A .0240B .0215 -.0015 .0230 290 ---- .0280B .0250A .0280B .0245 -.0025 .0270 10 10 295 ---- .0325B .0285A .0325B .0285 -.0025 .0310 3 300 ---- .0380B .0330A .0375B .0325 -.0040 .0365 55 305 ---- .0440B .0380A .0440B .0375 -.0045 .0420 310 ---- .0510B .0435A .0510B .0430 -.0055 .0485 1 315 ---- .0590B .0495A .0590B .0495 -.0065 .0560 320 ---- .0675B .0565A .0675B .0565 -.0075 .0640 30 325 ---- .0775B .0645A .0775B .0650 -.0080 1 .0730 52 330 ---- .0890B .0735A .0890B .0740 -.0090 .0830 335 ---- .1015B .0835A .1015B .0845 -.0100 .0945 18 340 ---- .1150B .0950A .1150B .0965 -.0105 .1070 32 345 ---- .1305B .1075A .1305B .1095 -.0115 .1210 1 31 350 ---- .1475B .1215A .1475B .1240 -.0125 1 .1365 9 81 355 ---- .1665B .1375A .1665B .1400 -.0135 .1535 10 26 360 ---- .1870B .1545A .1870B .1575 -.0145 .1720 1 43 365 ---- .2090B .1730A .2090B .1765 -.0160 .1925 19 370 ---- .2330B .1935A .2330B .1975 -.0165 .2140 4 4 375 ---- .2585B .2155A .2585B .2195 -.0180 .2375 380 .2430 .2860B .2390A .2390A .2435 -.0190 1 .2625 33 385 .2650 .3150B .2640A .2640A .2690 -.0200 2 .2890 390 ---- .3450B .2905A .3450B .2960 -.0210 .3170 395 ---- .3770B .3185A .3770B .3245 -.0220 .3465 400 .3495 .4100B .3485A .3485A .3545 -.0230 1 .3775 405 ---- .4445B .3815A .4445B .3855 -.0240 .4095 410 ---- .4800B .4140A .4800B .4185 -.0245 .4430 415 ---- .5170B .4480A .5170B .4525 -.0250 .4775 420 ---- .5545B .4830A .5545B .4875 -.0260 .5135 425 ---- .5935B .5190A .5935B .5240 -.0265 .5505 430 ---- .6335B .5565A .6335B .5620 -.0265 .5885 435 ---- .6525B .5950A .6525B .6005 -.0270 .6275 440 ---- .7155B .6340A .7155B .6400 -.0275 .6675 445 ---- ---- ---- ---- .6805 -.0280 .7085 450 ---- .8010B .7155A .8010B .7220 -.0280 .7500 455 ---- ---- ---- ---- .7645 -.0280 .7925 460 ---- ---- ---- ---- .8070 -.0285 .8355 465 ---- ---- ---- ---- .8510 -.0285 .8795 470 ---- .9790B .8870A .9790B .8950 -.0290 .9240 475 ---- ---- ---- ---- .9400 -.0290 .9690 480 ---- 1.0710B .9760A 1.0710B .9850 -.0295 1.0145 485 ---- ---- ---- ---- 1.0310 -.0295 1.0605 490 ---- 1.1650B 1.0675A 1.1650B 1.0770 -.0300 1.1070 495 ---- ---- ---- ---- 1.1240 -.0300 1.1540 500 ---- 1.2600B 1.1605A 1.2600B 1.1705 -.0305 1.2010 505 ---- ---- ---- ---- 1.2180 -.0305 1.2485 510 ---- ---- ---- ---- 1.2655 -.0310 1.2965 515 ---- ---- ---- ---- 1.3135 -.0310 1.3445 520 ---- 1.4540B 1.3510A 1.4540B 1.3615 -.0310 1.3925 525 ---- ---- ---- ---- 1.4095 -.0315 1.4410 530 ---- 1.5520B 1.4475A 1.5520B 1.4580 -.0315 1.4895 535 ---- ---- ---- ---- 1.5070 -.0315 1.5385 540 ---- 1.6495B 1.5450A 1.6495B 1.5555 -.0320 1.5875 545 ---- ---- ---- ---- 1.6045 -.0320 1.6365 550 ---- ---- 1.6435A 1.6435A 1.6535 -.0320 1.6855 555 ---- ---- ---- ---- 1.7030 -.0320 1.7350 560 ---- ---- ---- ---- 1.7525 -.0320 1.7845 565 ---- ---- ---- ---- 1.8020 -.0320 1.8340 570 ---- ---- ---- ---- 1.8515 -.0320 1.8835 575 ---- ---- ---- ---- 1.9010 -.0325 1.9335 580 ---- ---- ---- ---- 1.9510 -.0320 1.9830 600 ---- ---- ---- ---- 2.1505 -.0325 2.1830 625 ---- ---- ---- ---- 2.4005 -.0325 2.4330 650 ---- ---- ---- ---- 2.6505 -.0325 2.6830 675 ---- ---- ---- ---- 2.9005 -.0325 2.9330 700 ---- ---- ---- ---- 3.1505 -.0325 3.1830 725 ---- ---- ---- ---- 3.4005 -.0325 3.4330 750 ---- ---- ---- ---- 3.6505 -.0325 3.6830 775 ---- ---- ---- ---- 3.9005 -.0325 3.9330 800 ---- ---- ---- ---- 4.1505 -.0325 4.1830 825 ---- ---- ---- ---- 4.4005 -.0325 4.4330 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0005 -.0010 .0015 175 ---- ---- ---- ---- .0005 -.0025 .0030 200 ---- ---- ---- ---- .0020 -.0030 .0050 220 ---- ---- ---- ---- .0040 -.0030 .0070 225 ---- ---- ---- ---- .0050 -.0025 .0075 20 230 ---- ---- ---- ---- .0060 -.0025 .0085 112 235 ---- ---- ---- ---- .0070 -.0025 .0095 1 11 240 ---- ---- ---- ---- .0085 -.0020 .0105 245 ---- ---- ---- ---- .0100 -.0020 .0120 250 ---- ---- ---- ---- .0115 -.0020 .0135 200 75 255 ---- ---- ---- ---- .0135 -.0020 .0155 260 ---- ---- .0170A .0170A .0155 -.0020 .0175 2 265 ---- ---- .0195A .0195A .0180 -.0020 .0200 270 ---- ---- .0220A .0220A .0210 -.0020 .0230 210 275 ---- .0265B .0250A .0265B .0240 -.0020 .0260 400 156 280 ---- .0305B .0280A .0305B .0275 -.0025 .0300 2 285 ---- .0350B .0320A .0350B .0315 -.0025 .0340 290 ---- .0400B .0360A .0400B .0360 -.0025 .0385 295 ---- .0460B .0405A .0460B .0410 -.0030 .0440 300 ---- .0525B .0460A .0525B .0465 -.0035 .0500 200 117 305 ---- .0595B .0520A .0595B .0530 -.0035 .0565 310 ---- .0680B .0585A .0675B .0600 -.0040 .0640 315 ---- .0770B .0660A .0770B .0675 -.0050 .0725 320 ---- .0875B .0745A .0875B .0760 -.0060 .0820 8 325 ---- .0990B .0840A .0990B .0855 -.0070 .0925 8 330 ---- .1115B .0945A .1110B .0960 -.0080 .1040 7 335 ---- .1255B .1060A .1255B .1080 -.0085 .1165 5 340 ---- .1405B .1185A .1405B .1210 -.0095 .1305 345 ---- .1570B .1325A .1570B .1350 -.0105 .1455 200 350 ---- .1750B .1480A .1740B .1505 -.0115 .1620 4 355 ---- .1945B .1645A .1940B .1675 -.0125 .1800 18 360 ---- .2155B .1825A .2150B .1860 -.0135 .1995 5 365 ---- .2380B .2020A .2380B .2060 -.0140 .2200 370 ---- .2620B .2230A .2615B .2275 -.0150 .2425 375 ---- .2870B .2455A .2870B .2500 -.0160 .2660 1 380 ---- .3140B .2695A .3140B .2745 -.0165 .2910 385 ---- .3425B .2945A .3425B .3000 -.0175 .3175 390 ---- .3725B .3215A .3725B .3270 -.0185 .3455 395 ---- .4040B .3495A .4040B .3555 -.0190 .3745 400 ---- .4365B .3785A .4365B .3850 -.0200 .4050 405 ---- .4705B .4095A .4705B .4160 -.0210 .4370 410 ---- .5055B .4435A .5055B .4480 -.0220 .4700 415 ---- .5415B .4770A .5415B .4815 -.0225 .5040 420 ---- .5785B .5115A .5785B .5160 -.0235 .5395 425 ---- .6165B .5470A .6165B .5515 -.0240 .5755 430 ---- .6555B .5835A .6555B .5880 -.0250 .6130 435 ---- .6950B .6210A .6950B .6255 -.0255 .6510 440 ---- .7355B .6590A .7355B .6640 -.0265 .6905 445 ---- .7440B .6985A .7440B .7035 -.0265 .7300 450 ---- .8190B .7385A .8190B .7440 -.0270 .7710 455 ---- ---- ---- ---- .7850 -.0275 .8125 460 ---- ---- ---- ---- .8270 -.0275 .8545 465 ---- ---- ---- ---- .8690 -.0280 .8970 470 ---- .9930B .9055A .9930B .9125 -.0280 .9405 475 ---- ---- ---- ---- .9560 -.0285 .9845 480 ---- 1.0830B .9925A 1.0830B 1.0000 -.0290 1.0290 485 ---- ---- ---- ---- 1.0450 -.0285 1.0735 490 ---- 1.1750B 1.0820A 1.1745B 1.0900 -.0290 1.1190 495 ---- ---- ---- ---- 1.1355 -.0295 1.1650 500 ---- 1.2685B 1.1730A 1.2685B 1.1815 -.0295 1.2110 505 ---- ---- ---- ---- 1.2280 -.0295 1.2575 510 ---- ---- ---- ---- 1.2750 -.0295 1.3045 515 ---- ---- ---- ---- 1.3215 -.0300 1.3515 520 ---- 1.4590B 1.3595A 1.4590B 1.3690 -.0300 1.3990 525 ---- ---- ---- ---- 1.4165 -.0305 1.4470 530 ---- 1.5555B 1.4545A 1.5555B 1.4645 -.0305 1.4950 535 ---- ---- ---- ---- 1.5125 -.0305 1.5430 540 ---- 1.6525B 1.5510A 1.6525B 1.5605 -.0310 1.5915 545 ---- ---- ---- ---- 1.6090 -.0310 1.6400 550 ---- 1.7510B 1.6475A 1.7510B 1.6575 -.0310 1.6885 555 ---- ---- ---- ---- 1.7065 -.0310 1.7375 560 ---- 1.8475B 1.7455A 1.8475B 1.7550 -.0315 1.7865 565 ---- ---- ---- ---- 1.8040 -.0320 1.8360 570 ---- ---- 1.8435A 1.8435A 1.8535 -.0315 1.8850 575 ---- ---- ---- ---- 1.9025 -.0320 1.9345 580 ---- ---- ---- ---- 1.9520 -.0320 1.9840 600 ---- ---- ---- ---- 2.1505 -.0325 2.1830 625 ---- ---- ---- ---- 2.4005 -.0325 2.4330 650 ---- ---- ---- ---- 2.6505 -.0325 2.6830 675 ---- ---- ---- ---- 2.9005 -.0325 2.9330 700 ---- ---- ---- ---- 3.1505 -.0325 3.1830 725 ---- ---- ---- ---- 3.4005 -.0325 3.4330 750 ---- ---- ---- ---- 3.6505 -.0325 3.6830 775 ---- ---- ---- ---- 3.9005 -.0325 3.9330 800 ---- ---- ---- ---- 4.1505 -.0325 4.1830 825 ---- ---- ---- ---- 4.4005 -.0325 4.4330 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 ---- ---- ---- ---- .0005 -.0010 .0015 175 ---- ---- ---- ---- .0015 -.0020 .0035 200 ---- ---- ---- ---- .0035 -.0030 .0065 220 ---- ---- ---- ---- .0075 -.0030 .0105 225 ---- ---- ---- ---- .0085 -.0030 .0115 230 ---- ---- ---- ---- .0100 -.0030 .0130 235 ---- ---- ---- ---- .0115 -.0030 .0145 240 ---- ---- ---- ---- .0135 -.0025 .0160 245 ---- ---- ---- ---- .0155 -.0025 .0180 250 ---- ---- ---- ---- .0180 -.0020 .0200 255 ---- ---- .0220A .0220A .0205 -.0020 .0225 260 ---- ---- ---- ---- .0235 -.0015 .0250 265 ---- .0285B ---- .0285B .0270 -.0010 .0280 270 ---- .0325B .0310A .0325B .0305 -.0010 .0315 275 ---- .0370B .0345A .0370B .0345 -.0010 .0355 280 .0405 .0420B .0390A .0420B .0390 -.0010 10 .0400 285 ---- .0475B .0435A .0475B .0440 -.0010 .0450 290 ---- .0540B .0490A .0540B .0490 -.0020 .0510 295 ---- .0610B .0550A .0605B .0555 -.0020 .0575 300 ---- .0690B .0615A .0690B .0620 -.0030 .0650 23 305 ---- .0775B .0685A .0775B .0695 -.0035 .0730 310 ---- .0870B .0765A .0870B .0775 -.0045 .0820 315 ---- .0975B .0855A .0975B .0865 -.0055 .0920 11 320 ---- .1090B .0950A .1090B .0965 -.0060 .1025 325 ---- .1215B .1060A .1215B .1070 -.0075 .1145 330 ---- .1355B .1175A .1355B .1190 -.0085 .1275 1 335 ---- .1505B .1305A .1505B .1320 -.0095 .1415 340 ---- .1665B .1445A .1655B .1460 -.0105 .1565 2 345 ---- .1840B .1595A .1840B .1615 -.0115 .1730 350 ---- .2030B .1760A .2025B .1780 -.0125 .1905 3 355 ---- .2230B .1935A .2220B .1960 -.0130 .2090 2 360 ---- .2445B .2125A .2445B .2155 -.0135 .2290 32 365 ---- .2675B .2330A .2670B .2360 -.0140 .2500 370 ---- .2915B .2545A .2915B .2580 -.0145 .2725 93 375 ---- .3170B .2775A .3155B .2810 -.0155 .2965 380 ---- .3440B .3015A .3420B .3055 -.0160 .3215 8 385 ---- .3720B .3270A .3700B .3315 -.0165 .3480 16 390 ---- .4015B .3540A .4010B .3585 -.0170 .3755 94 395 ---- .4320B .3820A .4315B .3870 -.0180 .4050 400 .4150 .4635B .4110A .4110A .4165 -.0185 4 .4350 4 405 ---- .4965B .4415A .4965B .4470 -.0195 .4665 410 ---- .5310B .4755A .5305B .4790 -.0200 .4990 415 ---- .5665B .5085A .5665B .5120 -.0210 .5330 420 ---- .6030B .5425A .6030B .5460 -.0215 .5675 425 ---- .6405B .5775A .6405B .5810 -.0225 .6035 430 ---- .6785B .6135A .6785B .6170 -.0230 .6400 435 ---- .7175B .6500A .7175B .6540 -.0235 .6775 440 ---- .7570B .6880A .7570B .6915 -.0240 .7155 445 ---- .7975B .7260A .7975B .7305 -.0245 .7550 450 ---- .8385B .7655A .8385B .7700 -.0245 .7945 455 ---- .8380B .8055A .8370B .8100 -.0255 .8355 460 ---- ---- .8460A .8460A .8510 -.0255 .8765 465 ---- ---- ---- ---- .8925 -.0260 .9185 470 ---- 1.0090B .9290A 1.0090B .9345 -.0265 .9610 475 ---- ---- ---- ---- .9775 -.0265 1.0040 480 ---- 1.0975B 1.0140A 1.0975B 1.0205 -.0270 1.0475 485 ---- ---- ---- ---- 1.0645 -.0270 1.0915 490 ---- 1.1875B 1.1015A 1.1875B 1.1085 -.0275 1.1360 495 ---- ---- ---- ---- 1.1535 -.0270 1.1805 500 ---- 1.2795B 1.1905A 1.2795B 1.1985 -.0275 1.2260 505 ---- ---- ---- ---- 1.2440 -.0275 1.2715 510 ---- ---- ---- ---- 1.2895 -.0280 1.3175 515 ---- ---- ---- ---- 1.3360 -.0280 1.3640 520 ---- 1.4665B 1.3740A 1.4665B 1.3825 -.0280 1.4105 525 ---- ---- ---- ---- 1.4290 -.0285 1.4575 530 ---- 1.5620B 1.4675A 1.5620B 1.4760 -.0290 1.5050 535 ---- ---- ---- ---- 1.5235 -.0285 1.5520 540 ---- 1.6580B 1.5620A 1.6580B 1.5710 -.0290 1.6000 545 ---- ---- ---- ---- 1.6185 -.0295 1.6480 550 ---- 1.7550B 1.6575A 1.7550B 1.6665 -.0295 1.6960 555 ---- ---- ---- ---- 1.7145 -.0295 1.7440 560 ---- 1.8525B 1.7540A 1.8525B 1.7630 -.0295 1.7925 565 ---- ---- ---- ---- 1.8115 -.0300 1.8415 570 ---- 1.9505B 1.8510A 1.9505B 1.8600 -.0300 1.8900 575 ---- ---- ---- ---- 1.9090 -.0300 1.9390 580 ---- 2.0380B 1.9490A 2.0380B 1.9580 -.0300 1.9880 600 ---- ---- ---- ---- 2.1545 -.0310 2.1855 625 ---- ---- ---- ---- 2.4030 -.0315 2.4345 650 ---- ---- ---- ---- 2.6530 -.0315 2.6845 675 ---- ---- ---- ---- 2.9030 -.0315 2.9345 700 ---- ---- ---- ---- 3.1530 -.0315 3.1845 725 ---- ---- ---- ---- 3.4030 -.0315 3.4345 750 ---- ---- ---- ---- 3.6530 -.0315 3.6845 775 ---- ---- ---- ---- 3.9030 -.0315 3.9345 800 ---- ---- ---- ---- 4.1530 -.0315 4.1845 825 ---- ---- ---- ---- 4.4030 -.0315 4.4345 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0035 UNCH .0035 200 ---- ---- ---- ---- .0075 -.0005 .0080 220 ---- ---- ---- ---- .0125 -.0005 .0130 225 ---- ---- ---- ---- .0140 -.0010 .0150 230 ---- ---- ---- ---- .0160 -.0010 .0170 235 ---- ---- ---- ---- .0175 -.0015 .0190 23 240 ---- ---- ---- ---- .0200 -.0010 .0210 245 ---- ---- ---- ---- .0220 -.0015 .0235 250 ---- ---- .0260A .0260A .0250 -.0015 .0265 255 ---- ---- .0290A .0290A .0275 -.0020 .0295 260 ---- ---- .0325A .0325A .0310 -.0020 .0330 65 265 ---- .0375B .0360A .0375B .0345 -.0025 .0370 270 ---- .0425B .0400A .0425B .0390 -.0025 .0415 275 ---- .0475B .0445A .0475B .0435 -.0030 .0465 280 ---- .0535B .0495A .0535B .0485 -.0035 .0520 285 ---- .0600B .0550A .0600B .0540 -.0040 .0580 290 ---- .0675B .0615A .0670B .0605 -.0040 .0645 295 ---- .0755B .0680A .0755B .0675 -.0045 .0720 50 50 300 ---- .0840B .0755A .0840B .0750 -.0050 .0800 1 305 ---- .0940B .0835A .0940B .0835 -.0055 .0890 310 ---- .1045B .0925A .1045B .0930 -.0060 .0990 20 315 ---- .1160B .1025A .1160B .1030 -.0065 .1095 6 320 ---- .1285B .1135A .1285B .1140 -.0070 .1210 1 325 ---- .1420B .1250A .1420B .1260 -.0080 .1340 330 ---- .1570B .1380A .1570B .1390 -.0085 .1475 60 335 ---- .1725B .1515A .1725B .1535 -.0085 .1620 340 ---- .1900B .1665A .1900B .1685 -.0095 .1780 345 ---- .2080B .1825A .2080B .1850 -.0100 .1950 7 65 350 ---- .2275B .2000A .2275B .2025 -.0105 .2130 355 ---- .2485B .2185A .2475B .2210 -.0115 .2325 360 ---- .2705B .2380A .2695B .2415 -.0115 .2530 365 ---- .2935B .2590A .2925B .2625 -.0125 .2750 370 ---- .3180B .2810A .3170B .2850 -.0130 .2980 375 ---- .3440B .3045A .3430B .3085 -.0140 .3225 6 380 ---- .3710B .3290A .3705B .3335 -.0145 .3480 11 11 385 ---- .3990B .3550A .3985B .3595 -.0150 .3745 390 ---- .4280B .3815A .4280B .3865 -.0160 .4025 3 395 ---- .4585B .4095A .4550B .4150 -.0165 .4315 400 .4455 .4900B .4390A .4390A .4440 -.0175 4 .4615 4 405 ---- .5225B .4690A .5220B .4745 -.0180 .4925 410 .4980 .5560B .4980 .4980 .5060 -.0190 1 .5250 415 .5325 .5870B .5300 .5300 .5385 -.0195 3 .5580 3 420 .5630 .6230B .5630 .5630 .5720 -.0205 1 .5925 4 425 ---- .6600B .6040A .6600B .6065 -.0210 .6275 430 ---- .6975B .6390A .6975B .6420 -.0215 .6635 435 ---- .7355B .6755A .7355B .6785 -.0220 .7005 440 ---- .7750B .7125A .7750B .7155 -.0225 .7380 445 ---- .8145B .7500A .8145B .7535 -.0230 .7765 450 ---- .8550B .7885A .8550B .7920 -.0240 .8160 455 ---- .8960B .8275A .8960B .8315 -.0245 .8560 460 ---- .9155B .8675A .9155B .8720 -.0245 .8965 465 ---- ---- .9080A .9080A .9125 -.0250 .9375 470 ---- 1.0225B .9490A 1.0225B .9540 -.0250 .9790 475 ---- ---- ---- ---- .9960 -.0255 1.0215 480 ---- 1.1095B 1.0325A 1.1095B 1.0385 -.0255 1.0640 485 ---- ---- ---- ---- 1.0815 -.0260 1.1075 490 ---- 1.1980B 1.1185A 1.1980B 1.1250 -.0260 1.1510 495 ---- ---- ---- ---- 1.1685 -.0265 1.1950 500 ---- 1.2885B 1.2060A 1.2885B 1.2130 -.0265 1.2395 505 ---- ---- ---- ---- 1.2575 -.0270 1.2845 510 ---- ---- ---- ---- 1.3025 -.0270 1.3295 515 ---- ---- ---- ---- 1.3480 -.0270 1.3750 520 ---- 1.4730B 1.3860A 1.4730B 1.3935 -.0275 1.4210 525 ---- ---- ---- ---- 1.4395 -.0280 1.4675 530 ---- 1.5670B 1.4780A 1.5670B 1.4860 -.0280 1.5140 535 ---- ---- ---- ---- 1.5325 -.0280 1.5605 540 ---- 1.6620B 1.5710A 1.6620B 1.5795 -.0285 1.6080 545 ---- ---- ---- ---- 1.6265 -.0285 1.6550 550 ---- 1.7575B 1.6655A 1.7575B 1.6740 -.0285 1.7025 555 ---- ---- ---- ---- 1.7215 -.0290 1.7505 560 ---- 1.8545B 1.7605A 1.8545B 1.7690 -.0290 1.7980 565 ---- ---- ---- ---- 1.8170 -.0295 1.8465 570 ---- 1.9520B 1.8570A 1.9520B 1.8650 -.0295 1.8945 575 ---- ---- ---- ---- 1.9135 -.0295 1.9430 580 ---- 2.0495B 1.9535A 2.0495B 1.9620 -.0295 1.9915 600 ---- 2.1995B 2.1490A 2.1995B 2.1570 -.0305 2.1875 625 ---- ---- ---- ---- 2.4035 -.0315 2.4350 650 ---- ---- ---- ---- 2.6530 -.0315 2.6845 675 ---- ---- ---- ---- 2.9030 -.0315 2.9345 700 ---- ---- ---- ---- 3.1530 -.0315 3.1845 725 ---- ---- ---- ---- 3.4030 -.0315 3.4345 750 ---- ---- ---- ---- 3.6530 -.0315 3.6845 775 ---- ---- ---- ---- 3.9030 -.0315 3.9345 800 ---- ---- ---- ---- 4.1530 -.0315 4.1845 825 ---- ---- ---- ---- 4.4030 -.0315 4.4345 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0065 -.0005 .0070 200 ---- ---- ---- ---- .0095 -.0010 .0105 220 ---- ---- ---- ---- .0140 -.0010 .0150 225 ---- ---- ---- ---- .0155 -.0010 .0165 230 ---- ---- ---- ---- .0170 -.0015 .0185 235 ---- ---- ---- ---- .0190 -.0015 .0205 240 ---- ---- ---- ---- .0210 -.0020 .0230 245 ---- ---- ---- ---- .0240 -.0015 .0255 250 ---- ---- ---- ---- .0265 -.0025 .0290 255 ---- ---- ---- ---- .0300 -.0025 .0325 260 ---- ---- ---- ---- .0335 -.0035 .0370 265 ---- ---- ---- ---- .0380 -.0035 .0415 270 ---- ---- ---- ---- .0425 -.0045 .0470 275 ---- ---- ---- ---- .0480 -.0050 .0530 280 ---- ---- ---- ---- .0540 -.0055 .0595 285 ---- ---- ---- ---- .0605 -.0065 .0670 290 ---- ---- ---- ---- .0680 -.0070 .0750 295 ---- ---- .0830A .0830A .0760 -.0075 .0835 300 ---- ---- .0920A .0920A .0850 -.0080 .0930 305 ---- ---- .1015A .1015A .0950 -.0080 .1030 310 ---- .1145B .1120A .1145B .1055 -.0085 .1140 315 ---- .1265B .1235A .1265B .1170 -.0090 .1260 320 ---- .1400B .1355A .1400B .1295 -.0090 .1385 325 ---- .1540B .1485A .1540B .1430 -.0095 .1525 330 ---- .1690B .1625A .1690B .1570 -.0100 .1670 335 ---- .1855B .1770A .1855B .1725 -.0100 .1825 340 ---- .2030B .1930A .2030B .1885 -.0105 .1990 345 ---- .2215B .2095A .2215B .2055 -.0110 .2165 350 ---- .2410B .2275A .2410B .2240 -.0115 .2355 1 355 ---- .2620B .2465A .2620B .2430 -.0120 .2550 360 ---- .2840B .2665A .2840B .2635 -.0125 .2760 365 ---- .3075B .2880A .3075B .2845 -.0135 .2980 370 ---- .3320B .3100A .3320B .3070 -.0140 .3210 375 ---- .3580B .3335A .3580B .3305 -.0150 .3455 380 ---- .3850B .3580A .3850B .3550 -.0160 .3710 385 ---- .4130B .3840A .4130B .3810 -.0165 .3975 1 390 ---- .4425B .4110A .4425B .4080 -.0175 .4255 395 ---- .4730B .4390A .4730B .4360 -.0185 .4545 400 .4560 .5045B .4560 .4560 .4650 -.0190 1 .4840 405 ---- .5370B .4980A .5370B .4950 -.0200 .5150 410 ---- .5705B .5295A .5705B .5260 -.0210 .5470 415 ---- .6050B .5615A .6050B .5585 -.0215 .5800 420 ---- .6405B .5950A .6405B .5915 -.0225 .6140 425 ---- .6770B .6290A .6770B .6255 -.0230 .6485 430 ---- .7140B .6640A .7140B .6605 -.0240 .6845 435 ---- .7520B .6995A .7520B .6965 -.0240 .7205 440 ---- .7905B .7360A .7905B .7330 -.0245 .7575 445 ---- .8300B .7735A .8300B .7705 -.0250 .7955 450 ---- .8700B .8115A .8700B .8090 -.0250 .8340 455 ---- .9105B .8505A .9105B .8475 -.0255 .8730 460 ---- .9515B .8895A .9515B .8875 -.0255 .9130 465 ---- .9805B .9295A .9805B .9275 -.0260 .9535 470 ---- 1.0355B .9700A 1.0355B .9685 -.0255 .9940 475 ---- ---- 1.0110A 1.0110A 1.0095 -.0260 1.0355 480 ---- 1.1210B 1.0525A 1.1210B 1.0515 -.0260 1.0775 485 ---- ---- ---- ---- 1.0940 -.0260 1.1200 490 ---- 1.2090B 1.1375A 1.2090B 1.1370 -.0260 1.1630 495 ---- ---- ---- ---- 1.1800 -.0265 1.2065 500 ---- 1.2985B 1.2240A 1.2985B 1.2240 -.0265 1.2505 505 ---- ---- ---- ---- 1.2680 -.0265 1.2945 510 ---- ---- ---- ---- 1.3125 -.0270 1.3395 515 ---- ---- ---- ---- 1.3575 -.0270 1.3845 520 ---- 1.4810B 1.4015A 1.4810B 1.4030 -.0265 1.4295 525 ---- ---- ---- ---- 1.4485 -.0270 1.4755 530 ---- 1.5740B 1.4925A 1.5740B 1.4945 -.0270 1.5215 535 ---- ---- ---- ---- 1.5405 -.0275 1.5680 540 ---- 1.6680B 1.5845A 1.6680B 1.5870 -.0275 1.6145 545 ---- ---- ---- ---- 1.6340 -.0270 1.6610 550 ---- 1.7630B 1.6780A 1.7630B 1.6810 -.0275 1.7085 555 ---- ---- ---- ---- 1.7280 -.0275 1.7555 560 ---- 1.8585B 1.7725A 1.8585B 1.7755 -.0280 1.8035 565 ---- ---- ---- ---- 1.8230 -.0280 1.8510 570 ---- 1.9555B 1.8675A 1.9555B 1.8710 -.0280 1.8990 575 ---- ---- ---- ---- 1.9190 -.0280 1.9470 580 ---- 2.0525B 1.9635A 2.0525B 1.9670 -.0285 1.9955 600 ---- 2.2490B 2.1575A 2.2490B 2.1615 -.0290 2.1905 625 ---- ---- ---- ---- 2.4075 -.0300 2.4375 650 ---- ---- ---- ---- 2.6560 -.0310 2.6870 675 ---- ---- ---- ---- 2.9060 -.0310 2.9370 700 ---- ---- ---- ---- 3.1560 -.0310 3.1870 725 ---- ---- ---- ---- 3.4060 -.0310 3.4370 750 ---- ---- ---- ---- 3.6560 -.0310 3.6870 775 ---- ---- ---- ---- 3.9060 -.0310 3.9370 800 ---- ---- ---- ---- 4.1560 -.0310 4.1870 825 ---- ---- ---- ---- 4.4060 -.0310 4.4370 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0035 UNCH .0035 175 ---- ---- ---- ---- .0075 -.0005 .0080 200 ---- ---- ---- ---- .0140 -.0010 .0150 220 ---- ---- ---- ---- .0220 -.0015 .0235 225 ---- ---- ---- ---- .0245 -.0015 .0260 230 ---- ---- ---- ---- .0275 -.0015 .0290 235 ---- ---- ---- ---- .0300 -.0020 .0320 240 ---- ---- ---- ---- .0335 -.0020 .0355 245 ---- ---- ---- ---- .0370 -.0020 .0390 250 ---- ---- ---- ---- .0405 -.0025 .0430 255 ---- ---- ---- ---- .0445 -.0025 .0470 260 ---- ---- ---- ---- .0490 -.0030 .0520 265 ---- ---- ---- ---- .0540 -.0030 .0570 270 ---- ---- ---- ---- .0590 -.0035 .0625 275 ---- ---- ---- ---- .0650 -.0035 .0685 280 ---- ---- ---- ---- .0710 -.0040 .0750 285 ---- ---- ---- ---- .0780 -.0040 .0820 290 ---- ---- ---- ---- .0850 -.0050 .0900 295 ---- ---- ---- ---- .0930 -.0050 .0980 300 ---- ---- ---- ---- .1020 -.0050 .1070 305 ---- ---- ---- ---- .1115 -.0055 .1170 310 ---- ---- ---- ---- .1215 -.0065 .1280 315 ---- ---- ---- ---- .1330 -.0065 .1395 320 ---- ---- ---- ---- .1450 -.0070 .1520 325 ---- ---- ---- ---- .1580 -.0075 .1655 330 ---- ---- ---- ---- .1720 -.0080 .1800 335 ---- ---- ---- ---- .1870 -.0090 .1960 340 ---- ---- ---- ---- .2035 -.0090 .2125 345 ---- ---- ---- ---- .2210 -.0095 .2305 350 ---- ---- ---- ---- .2395 -.0100 .2495 355 ---- ---- ---- ---- .2590 -.0110 .2700 360 ---- ---- ---- ---- .2800 -.0115 .2915 365 ---- ---- ---- ---- .3020 -.0120 .3140 370 ---- ---- ---- ---- .3250 -.0125 .3375 375 ---- ---- ---- ---- .3490 -.0130 .3620 380 ---- ---- ---- ---- .3740 -.0140 .3880 385 ---- ---- ---- ---- .4005 -.0145 .4150 390 ---- ---- ---- ---- .4280 -.0145 .4425 395 ---- ---- ---- ---- .4560 -.0155 .4715 400 ---- ---- ---- ---- .4855 -.0160 .5015 405 ---- ---- ---- ---- .5155 -.0170 .5325 410 ---- ---- ---- ---- .5470 -.0170 .5640 415 ---- ---- ---- ---- .5790 -.0175 .5965 420 ---- ---- ---- ---- .6120 -.0180 .6300 425 ---- ---- ---- ---- .6460 -.0185 .6645 430 ---- ---- ---- ---- .6805 -.0195 .7000 435 ---- ---- ---- ---- .7160 -.0200 .7360 440 ---- ---- ---- ---- .7520 -.0205 .7725 445 ---- ---- ---- ---- .7890 -.0210 .8100 450 ---- ---- ---- ---- .8270 -.0210 .8480 455 ---- ---- ---- ---- .8650 -.0220 .8870 460 ---- ---- ---- ---- .9040 -.0220 .9260 465 ---- ---- ---- ---- .9435 -.0225 .9660 470 ---- ---- ---- ---- .9840 -.0225 1.0065 475 ---- ---- ---- ---- 1.0245 -.0235 1.0480 480 ---- ---- ---- ---- 1.0660 -.0235 1.0895 485 ---- ---- ---- ---- 1.1075 -.0240 1.1315 490 ---- ---- ---- ---- 1.1500 -.0240 1.1740 495 ---- ---- ---- ---- 1.1925 -.0245 1.2170 500 ---- ---- ---- ---- 1.2355 -.0250 1.2605 505 ---- ---- ---- ---- 1.2790 -.0255 1.3045 510 ---- ---- ---- ---- 1.3230 -.0255 1.3485 515 ---- ---- ---- ---- 1.3675 -.0255 1.3930 520 ---- ---- ---- ---- 1.4120 -.0260 1.4380 525 ---- ---- ---- ---- 1.4570 -.0265 1.4835 530 ---- ---- ---- ---- 1.5025 -.0265 1.5290 535 ---- ---- ---- ---- 1.5480 -.0270 1.5750 540 ---- ---- ---- ---- 1.5940 -.0270 1.6210 545 ---- ---- ---- ---- 1.6400 -.0275 1.6675 550 ---- ---- ---- ---- 1.6865 -.0275 1.7140 555 ---- ---- ---- ---- 1.7335 -.0275 1.7610 560 ---- ---- ---- ---- 1.7805 -.0275 1.8080 565 ---- ---- ---- ---- 1.8275 -.0280 1.8555 570 ---- ---- ---- ---- 1.8750 -.0280 1.9030 575 ---- ---- ---- ---- 1.9225 -.0285 1.9510 580 ---- ---- ---- ---- 1.9705 -.0285 1.9990 600 ---- ---- ---- ---- 2.1635 -.0290 2.1925 625 ---- ---- ---- ---- 2.4080 -.0300 2.4380 650 ---- ---- ---- ---- 2.6560 -.0310 2.6870 675 ---- ---- ---- ---- 2.9060 -.0310 2.9370 700 ---- ---- ---- ---- 3.1560 -.0310 3.1870 725 ---- ---- ---- ---- 3.4060 -.0310 3.4370 750 ---- ---- ---- ---- 3.6560 -.0310 3.6870 775 ---- ---- ---- ---- 3.9060 -.0310 3.9370 800 ---- ---- ---- ---- 4.1560 -.0310 4.1870 825 ---- ---- ---- ---- 4.4060 -.0310 4.4370 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0020 -.0010 .0030 150 ---- ---- ---- ---- .0045 -.0020 .0065 175 ---- ---- ---- ---- .0100 -.0015 .0115 200 ---- ---- ---- ---- .0185 -.0010 .0195 220 ---- ---- ---- ---- .0280 -.0005 .0285 225 ---- ---- ---- ---- .0310 -.0005 .0315 230 ---- ---- ---- ---- .0345 UNCH .0345 235 ---- ---- ---- ---- .0380 +.0005 .0375 240 ---- ---- ---- ---- .0415 UNCH .0415 245 ---- ---- ---- ---- .0455 UNCH .0455 250 ---- ---- ---- ---- .0500 +.0005 .0495 255 ---- ---- ---- ---- .0550 +.0010 .0540 260 ---- ---- ---- ---- .0600 +.0005 .0595 265 ---- ---- ---- ---- .0655 +.0005 .0650 270 ---- ---- ---- ---- .0715 +.0005 .0710 275 ---- ---- ---- ---- .0780 +.0005 .0775 280 ---- ---- ---- ---- .0850 +.0005 .0845 285 ---- ---- ---- ---- .0925 +.0005 .0920 290 ---- ---- ---- ---- .1010 +.0005 .1005 295 ---- ---- ---- ---- .1095 UNCH .1095 300 ---- ---- ---- ---- .1190 -.0005 .1195 305 ---- ---- ---- ---- .1295 -.0005 .1300 310 ---- ---- ---- ---- .1405 -.0010 .1415 315 ---- ---- ---- ---- .1525 -.0015 .1540 320 ---- ---- ---- ---- .1655 -.0015 .1670 325 ---- ---- ---- ---- .1795 -.0020 .1815 330 ---- ---- ---- ---- .1945 -.0025 .1970 335 ---- ---- ---- ---- .2100 -.0030 .2130 340 ---- ---- ---- ---- .2270 -.0035 .2305 345 ---- ---- ---- ---- .2455 -.0035 .2490 350 ---- ---- ---- ---- .2645 -.0040 .2685 355 ---- ---- ---- ---- .2850 -.0045 .2895 360 ---- ---- ---- ---- .3060 -.0050 .3110 365 ---- ---- ---- ---- .3285 -.0055 .3340 370 ---- ---- ---- ---- .3520 -.0055 .3575 375 ---- ---- ---- ---- .3765 -.0060 .3825 380 ---- ---- ---- ---- .4020 -.0065 .4085 385 ---- ---- ---- ---- .4285 -.0070 .4355 390 ---- ---- ---- ---- .4560 -.0070 .4630 395 ---- ---- ---- ---- .4845 -.0075 .4920 400 ---- ---- ---- ---- .5135 -.0085 .5220 405 ---- ---- ---- ---- .5440 -.0085 .5525 410 ---- ---- ---- ---- .5750 -.0090 .5840 415 ---- ---- ---- ---- .6065 -.0100 .6165 420 ---- ---- ---- ---- .6395 -.0100 .6495 425 ---- ---- ---- ---- .6730 -.0105 .6835 430 ---- ---- ---- ---- .7070 -.0115 .7185 435 ---- ---- ---- ---- .7420 -.0120 .7540 440 ---- ---- ---- ---- .7780 -.0125 .7905 445 ---- ---- ---- ---- .8145 -.0130 .8275 450 ---- ---- ---- ---- .8515 -.0140 .8655 455 ---- ---- ---- ---- .8890 -.0150 .9040 460 ---- ---- ---- ---- .9275 -.0155 .9430 465 ---- ---- ---- ---- .9665 -.0160 .9825 470 ---- ---- ---- ---- 1.0060 -.0170 1.0230 475 ---- ---- ---- ---- 1.0465 -.0170 1.0635 480 ---- ---- ---- ---- 1.0870 -.0180 1.1050 485 ---- ---- ---- ---- 1.1285 -.0185 1.1470 490 ---- ---- ---- ---- 1.1700 -.0190 1.1890 495 ---- ---- ---- ---- 1.2125 -.0195 1.2320 500 ---- ---- ---- ---- 1.2550 -.0200 1.2750 505 ---- ---- ---- ---- 1.2980 -.0205 1.3185 510 ---- ---- ---- ---- 1.3415 -.0210 1.3625 515 ---- ---- ---- ---- 1.3855 -.0215 1.4070 520 ---- ---- ---- ---- 1.4295 -.0220 1.4515 525 ---- ---- ---- ---- 1.4740 -.0225 1.4965 530 ---- ---- ---- ---- 1.5190 -.0225 1.5415 535 ---- ---- ---- ---- 1.5640 -.0235 1.5875 540 ---- ---- ---- ---- 1.6095 -.0235 1.6330 545 ---- ---- ---- ---- 1.6555 -.0240 1.6795 550 ---- ---- ---- ---- 1.7015 -.0240 1.7255 555 ---- ---- ---- ---- 1.7480 -.0240 1.7720 560 ---- ---- ---- ---- 1.7945 -.0245 1.8190 565 ---- ---- ---- ---- 1.8410 -.0250 1.8660 570 ---- ---- ---- ---- 1.8880 -.0250 1.9130 575 ---- ---- ---- ---- 1.9350 -.0255 1.9605 580 ---- ---- ---- ---- 1.9825 -.0260 2.0085 600 ---- ---- ---- ---- 2.1740 -.0265 2.2005 625 ---- ---- ---- ---- 2.4165 -.0270 2.4435 650 ---- ---- ---- ---- 2.6625 -.0280 2.6905 675 ---- ---- ---- ---- 2.9110 -.0285 2.9395 700 ---- ---- ---- ---- 3.1610 -.0285 3.1895 725 ---- ---- ---- ---- 3.4110 -.0285 3.4395 750 ---- ---- ---- ---- 3.6610 -.0285 3.6895 775 ---- ---- ---- ---- 3.9110 -.0285 3.9395 800 ---- ---- ---- ---- 4.1610 -.0285 4.1895 825 ---- ---- ---- ---- 4.4110 -.0285 4.4395 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0035 UNCH .0035 150 ---- ---- ---- ---- .0075 -.0005 .0080 175 ---- ---- ---- ---- .0140 -.0005 .0145 200 ---- ---- ---- ---- .0235 -.0005 .0240 220 ---- ---- ---- ---- .0345 UNCH .0345 225 ---- ---- ---- ---- .0375 -.0005 .0380 230 ---- ---- ---- ---- .0410 -.0005 .0415 235 ---- ---- ---- ---- .0450 UNCH .0450 240 ---- ---- ---- ---- .0490 UNCH .0490 245 ---- ---- ---- ---- .0530 -.0005 .0535 250 ---- ---- ---- ---- .0580 UNCH .0580 255 ---- ---- ---- ---- .0630 UNCH .0630 260 ---- ---- ---- ---- .0685 UNCH .0685 265 ---- ---- ---- ---- .0745 UNCH .0745 270 ---- ---- ---- ---- .0810 UNCH .0810 275 ---- ---- ---- ---- .0875 -.0005 .0880 280 ---- ---- ---- ---- .0950 -.0005 .0955 285 ---- ---- ---- ---- .1030 -.0005 .1035 290 ---- ---- ---- ---- .1120 -.0005 .1125 295 ---- ---- ---- ---- .1215 -.0005 .1220 300 ---- ---- ---- ---- .1315 -.0005 .1320 305 ---- ---- ---- ---- .1425 -.0005 .1430 310 ---- ---- ---- ---- .1540 -.0010 .1550 315 ---- ---- ---- ---- .1665 -.0015 .1680 320 ---- ---- ---- ---- .1800 -.0015 .1815 325 ---- ---- ---- ---- .1945 -.0020 .1965 330 ---- ---- ---- ---- .2100 -.0025 .2125 335 ---- ---- ---- ---- .2265 -.0025 .2290 340 ---- ---- ---- ---- .2440 -.0030 .2470 345 ---- ---- ---- ---- .2625 -.0035 .2660 350 ---- ---- ---- ---- .2820 -.0040 .2860 355 ---- ---- ---- ---- .3030 -.0040 .3070 360 ---- ---- ---- ---- .3245 -.0050 .3295 365 ---- ---- ---- ---- .3475 -.0050 .3525 370 ---- ---- ---- ---- .3710 -.0055 .3765 375 ---- ---- ---- ---- .3960 -.0060 .4020 380 ---- ---- ---- ---- .4215 -.0065 .4280 385 ---- ---- ---- ---- .4485 -.0065 .4550 390 ---- ---- ---- ---- .4760 -.0070 .4830 395 ---- ---- ---- ---- .5040 -.0080 .5120 400 ---- ---- ---- ---- .5335 -.0080 .5415 405 ---- ---- ---- ---- .5635 -.0085 .5720 410 ---- ---- ---- ---- .5945 -.0090 .6035 415 ---- ---- ---- ---- .6265 -.0095 .6360 420 ---- ---- ---- ---- .6590 -.0100 .6690 425 ---- ---- ---- ---- .6920 -.0105 .7025 430 ---- ---- ---- ---- .7260 -.0115 .7375 435 ---- ---- ---- ---- .7610 -.0115 .7725 440 ---- ---- ---- ---- .7960 -.0125 .8085 445 ---- ---- ---- ---- .8320 -.0130 .8450 450 ---- ---- ---- ---- .8690 -.0135 .8825 455 ---- ---- ---- ---- .9060 -.0140 .9200 460 ---- ---- ---- ---- .9440 -.0145 .9585 465 ---- ---- ---- ---- .9825 -.0150 .9975 470 ---- ---- ---- ---- 1.0215 -.0155 1.0370 475 ---- ---- ---- ---- 1.0615 -.0160 1.0775 480 ---- ---- ---- ---- 1.1015 -.0165 1.1180 485 ---- ---- ---- ---- 1.1420 -.0170 1.1590 490 ---- ---- ---- ---- 1.1830 -.0175 1.2005 495 ---- ---- ---- ---- 1.2245 -.0180 1.2425 500 ---- ---- ---- ---- 1.2665 -.0185 1.2850 505 ---- ---- ---- ---- 1.3090 -.0185 1.3275 510 ---- ---- ---- ---- 1.3515 -.0195 1.3710 515 ---- ---- ---- ---- 1.3945 -.0200 1.4145 520 ---- ---- ---- ---- 1.4380 -.0205 1.4585 525 ---- ---- ---- ---- 1.4820 -.0205 1.5025 530 ---- ---- ---- ---- 1.5260 -.0215 1.5475 535 ---- ---- ---- ---- 1.5705 -.0215 1.5920 540 ---- ---- ---- ---- 1.6155 -.0220 1.6375 545 ---- ---- ---- ---- 1.6605 -.0225 1.6830 550 ---- ---- ---- ---- 1.7060 -.0230 1.7290 555 ---- ---- ---- ---- 1.7520 -.0230 1.7750 560 ---- ---- ---- ---- 1.7975 -.0235 1.8210 565 ---- ---- ---- ---- 1.8440 -.0240 1.8680 570 ---- ---- ---- ---- 1.8905 -.0240 1.9145 575 ---- ---- ---- ---- 1.9370 -.0245 1.9615 580 ---- ---- ---- ---- 1.9840 -.0250 2.0090 600 ---- ---- ---- ---- 2.1740 -.0260 2.2000 625 ---- ---- ---- ---- 2.4155 -.0275 2.4430 650 ---- ---- ---- ---- 2.6615 -.0280 2.6895 675 ---- ---- ---- ---- 2.9110 -.0285 2.9395 700 ---- ---- ---- ---- 3.1610 -.0285 3.1895 725 ---- ---- ---- ---- 3.4110 -.0285 3.4395 750 ---- ---- ---- ---- 3.6610 -.0285 3.6895 775 ---- ---- ---- ---- 3.9110 -.0285 3.9395 800 ---- ---- ---- ---- 4.1610 -.0285 4.1895 825 ---- ---- ---- ---- 4.4110 -.0285 4.4395 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 -.0005 .0020 125 ---- ---- ---- ---- .0035 -.0015 .0050 150 ---- ---- ---- ---- .0085 -.0015 .0100 175 ---- ---- ---- ---- .0160 -.0015 .0175 200 ---- ---- ---- ---- .0275 -.0015 .0290 220 ---- ---- ---- ---- .0405 -.0005 .0410 225 ---- ---- ---- ---- .0440 -.0005 .0445 230 ---- ---- ---- ---- .0480 -.0005 .0485 235 ---- ---- ---- ---- .0525 UNCH .0525 240 ---- ---- ---- ---- .0570 UNCH .0570 245 ---- ---- ---- ---- .0620 UNCH .0620 250 ---- ---- ---- ---- .0675 +.0005 .0670 255 ---- ---- ---- ---- .0730 +.0005 .0725 260 ---- ---- ---- ---- .0790 +.0005 .0785 265 ---- ---- ---- ---- .0855 +.0005 .0850 270 ---- ---- ---- ---- .0925 +.0010 .0915 275 ---- ---- ---- ---- .1000 +.0010 .0990 280 ---- ---- ---- ---- .1080 +.0010 .1070 285 ---- ---- ---- ---- .1165 +.0010 .1155 290 ---- ---- ---- ---- .1255 +.0005 .1250 295 ---- ---- ---- ---- .1355 +.0005 .1350 300 ---- ---- ---- ---- .1460 +.0005 .1455 305 ---- ---- ---- ---- .1575 +.0005 .1570 310 ---- ---- ---- ---- .1695 UNCH .1695 315 ---- ---- ---- ---- .1825 -.0005 .1830 320 ---- ---- ---- ---- .1965 -.0005 .1970 325 ---- ---- ---- ---- .2110 -.0010 .2120 330 ---- ---- ---- ---- .2270 -.0015 .2285 335 ---- ---- ---- ---- .2440 -.0020 .2460 340 ---- ---- ---- ---- .2615 -.0025 .2640 345 ---- ---- ---- ---- .2805 -.0030 .2835 350 ---- ---- ---- ---- .3005 -.0035 .3040 355 ---- ---- ---- ---- .3215 -.0040 .3255 360 ---- ---- ---- ---- .3435 -.0040 .3475 365 ---- ---- ---- ---- .3665 -.0045 .3710 370 ---- ---- ---- ---- .3905 -.0050 .3955 375 ---- ---- ---- ---- .4155 -.0055 .4210 380 ---- ---- ---- ---- .4415 -.0055 .4470 385 ---- ---- ---- ---- .4680 -.0060 .4740 390 ---- ---- ---- ---- .4955 -.0065 .5020 395 ---- ---- ---- ---- .5240 -.0070 .5310 400 ---- ---- ---- ---- .5530 -.0075 .5605 405 ---- ---- ---- ---- .5830 -.0080 .5910 410 ---- ---- ---- ---- .6140 -.0080 .6220 415 ---- ---- ---- ---- .6455 -.0085 .6540 420 ---- ---- ---- ---- .6775 -.0095 .6870 425 ---- ---- ---- ---- .7105 -.0095 .7200 430 ---- ---- ---- ---- .7440 -.0105 .7545 435 ---- ---- ---- ---- .7785 -.0110 .7895 440 ---- ---- ---- ---- .8135 -.0115 .8250 445 ---- ---- ---- ---- .8495 -.0115 .8610 450 ---- ---- ---- ---- .8855 -.0125 .8980 455 ---- ---- ---- ---- .9225 -.0130 .9355 460 ---- ---- ---- ---- .9600 -.0140 .9740 465 ---- ---- ---- ---- .9985 -.0140 1.0125 470 ---- ---- ---- ---- 1.0370 -.0150 1.0520 475 ---- ---- ---- ---- 1.0765 -.0150 1.0915 480 ---- ---- ---- ---- 1.1160 -.0160 1.1320 485 ---- ---- ---- ---- 1.1565 -.0160 1.1725 490 ---- ---- ---- ---- 1.1970 -.0170 1.2140 495 ---- ---- ---- ---- 1.2385 -.0175 1.2560 500 ---- ---- ---- ---- 1.2800 -.0180 1.2980 505 ---- ---- ---- ---- 1.3220 -.0185 1.3405 510 ---- ---- ---- ---- 1.3645 -.0190 1.3835 515 ---- ---- ---- ---- 1.4075 -.0195 1.4270 520 ---- ---- ---- ---- 1.4510 -.0195 1.4705 525 ---- ---- ---- ---- 1.4945 -.0205 1.5150 530 ---- ---- ---- ---- 1.5385 -.0205 1.5590 535 ---- ---- ---- ---- 1.5830 -.0210 1.6040 540 ---- ---- ---- ---- 1.6275 -.0215 1.6490 545 ---- ---- ---- ---- 1.6725 -.0215 1.6940 550 ---- ---- ---- ---- 1.7175 -.0225 1.7400 555 ---- ---- ---- ---- 1.7630 -.0225 1.7855 560 ---- ---- ---- ---- 1.8090 -.0230 1.8320 565 ---- ---- ---- ---- 1.8550 -.0230 1.8780 570 ---- ---- ---- ---- 1.9010 -.0235 1.9245 575 ---- ---- ---- ---- 1.9475 -.0240 1.9715 580 ---- ---- ---- ---- 1.9945 -.0240 2.0185 600 ---- ---- ---- ---- 2.1830 -.0250 2.2080 625 ---- ---- ---- ---- 2.4225 -.0265 2.4490 650 ---- ---- ---- ---- 2.6660 -.0270 2.6930 675 ---- ---- ---- ---- 2.9120 -.0280 2.9400 700 ---- ---- ---- ---- 3.1610 -.0285 3.1895 725 ---- ---- ---- ---- 3.4110 -.0285 3.4395 750 ---- ---- ---- ---- 3.6610 -.0285 3.6895 775 ---- ---- ---- ---- 3.9110 -.0285 3.9395 800 4.2005 4.2005 4.2005 4.2005 4.1610 -.0285 1 4.1895 825 ---- ---- ---- ---- 4.4110 -.0285 4.4395 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 -.0005 .0020 125 ---- ---- ---- ---- .0040 -.0010 .0050 150 ---- ---- ---- ---- .0095 -.0010 .0105 175 ---- ---- ---- ---- .0180 -.0015 .0195 200 ---- ---- ---- ---- .0310 -.0015 .0325 220 ---- ---- ---- ---- .0455 -.0010 .0465 225 ---- ---- ---- ---- .0495 -.0015 .0510 230 ---- ---- ---- ---- .0540 -.0015 .0555 235 ---- ---- ---- ---- .0585 -.0015 .0600 240 ---- ---- ---- ---- .0640 -.0010 .0650 245 ---- ---- ---- ---- .0690 -.0015 .0705 250 ---- ---- ---- ---- .0750 -.0010 .0760 255 ---- ---- ---- ---- .0810 -.0010 .0820 260 ---- ---- ---- ---- .0880 -.0005 .0885 265 ---- ---- ---- ---- .0950 -.0005 .0955 270 ---- ---- ---- ---- .1025 -.0005 .1030 275 ---- ---- ---- ---- .1105 -.0005 .1110 280 ---- ---- ---- ---- .1190 -.0005 .1195 285 ---- ---- ---- ---- .1280 -.0005 .1285 290 ---- ---- ---- ---- .1380 -.0005 .1385 295 ---- ---- ---- ---- .1485 -.0005 .1490 300 ---- ---- ---- ---- .1595 -.0005 .1600 305 ---- ---- ---- ---- .1715 -.0005 .1720 310 ---- ---- ---- ---- .1840 -.0010 .1850 315 ---- ---- ---- ---- .1975 -.0015 .1990 320 ---- ---- ---- ---- .2120 -.0015 .2135 325 ---- ---- ---- ---- .2275 -.0015 .2290 330 ---- ---- ---- ---- .2435 -.0025 .2460 335 ---- ---- ---- ---- .2610 -.0030 .2640 340 ---- ---- ---- ---- .2790 -.0035 .2825 345 ---- ---- ---- ---- .2985 -.0040 .3025 350 ---- ---- ---- ---- .3185 -.0050 .3235 355 ---- ---- ---- ---- .3400 -.0050 .3450 360 ---- ---- ---- ---- .3625 -.0055 .3680 365 ---- ---- ---- ---- .3855 -.0065 .3920 370 ---- ---- ---- ---- .4100 -.0065 .4165 375 ---- ---- ---- ---- .4350 -.0075 .4425 380 ---- ---- ---- ---- .4610 -.0080 .4690 385 ---- ---- ---- ---- .4880 -.0085 .4965 390 ---- ---- ---- ---- .5155 -.0090 .5245 395 ---- ---- ---- ---- .5440 -.0095 .5535 400 ---- ---- ---- ---- .5735 -.0100 .5835 405 ---- ---- ---- ---- .6035 -.0105 .6140 410 ---- ---- ---- ---- .6345 -.0110 .6455 415 ---- ---- ---- ---- .6660 -.0115 .6775 420 ---- ---- ---- ---- .6985 -.0115 .7100 425 ---- ---- ---- ---- .7315 -.0120 .7435 430 ---- ---- ---- ---- .7655 -.0125 .7780 435 ---- ---- ---- ---- .8000 -.0125 .8125 440 ---- ---- ---- ---- .8350 -.0130 .8480 445 ---- ---- ---- ---- .8705 -.0140 .8845 450 ---- ---- ---- ---- .9070 -.0140 .9210 455 ---- ---- ---- ---- .9440 -.0145 .9585 460 ---- ---- ---- ---- .9815 -.0145 .9960 465 ---- ---- ---- ---- 1.0195 -.0150 1.0345 470 ---- ---- ---- ---- 1.0580 -.0155 1.0735 475 ---- ---- ---- ---- 1.0970 -.0160 1.1130 480 ---- ---- ---- ---- 1.1365 -.0165 1.1530 485 ---- ---- ---- ---- 1.1765 -.0170 1.1935 490 ---- ---- ---- ---- 1.2170 -.0170 1.2340 495 ---- ---- ---- ---- 1.2580 -.0175 1.2755 500 ---- ---- ---- ---- 1.2995 -.0175 1.3170 505 ---- ---- ---- ---- 1.3410 -.0180 1.3590 510 ---- ---- ---- ---- 1.3835 -.0180 1.4015 515 ---- ---- ---- ---- 1.4260 -.0185 1.4445 520 ---- ---- ---- ---- 1.4685 -.0195 1.4880 525 ---- ---- ---- ---- 1.5120 -.0195 1.5315 530 ---- ---- ---- ---- 1.5555 -.0195 1.5750 535 ---- ---- ---- ---- 1.5990 -.0205 1.6195 540 ---- ---- ---- ---- 1.6435 -.0205 1.6640 545 ---- ---- ---- ---- 1.6875 -.0210 1.7085 550 ---- ---- ---- ---- 1.7325 -.0215 1.7540 555 ---- ---- ---- ---- 1.7775 -.0215 1.7990 560 ---- ---- ---- ---- 1.8225 -.0220 1.8445 565 ---- ---- ---- ---- 1.8680 -.0225 1.8905 570 ---- ---- ---- ---- 1.9140 -.0225 1.9365 575 ---- ---- ---- ---- 1.9600 -.0230 1.9830 600 ---- ---- ---- ---- 2.1930 -.0245 2.2175 625 ---- ---- ---- ---- 2.4310 -.0260 2.4570 650 ---- ---- ---- ---- 2.6730 -.0270 2.7000 675 ---- ---- ---- ---- 2.9190 -.0275 2.9465 700 ---- ---- ---- ---- 3.1675 -.0285 3.1960 725 ---- ---- ---- ---- 3.4175 -.0285 3.4460 750 ---- ---- ---- ---- 3.6675 -.0285 3.6960 775 ---- ---- ---- ---- 3.9175 -.0285 3.9460 800 ---- ---- ---- ---- 4.1675 -.0285 4.1960 825 ---- ---- ---- ---- 4.4175 -.0285 4.4460 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 -.0005 .0035 125 ---- ---- ---- ---- .0075 -.0010 .0085 150 ---- ---- ---- ---- .0150 -.0015 .0165 175 ---- ---- ---- ---- .0260 -.0020 .0280 200 ---- ---- ---- ---- .0420 -.0015 .0435 220 ---- ---- ---- ---- .0580 -.0010 .0590 225 ---- ---- ---- ---- .0625 -.0010 .0635 230 ---- ---- ---- ---- .0675 -.0010 .0685 235 ---- ---- ---- ---- .0730 -.0005 .0735 240 ---- ---- ---- ---- .0785 UNCH .0785 245 ---- ---- ---- ---- .0840 -.0005 .0845 250 ---- ---- ---- ---- .0905 UNCH .0905 255 ---- ---- ---- ---- .0970 +.0005 .0965 260 ---- ---- ---- ---- .1035 UNCH .1035 265 ---- ---- ---- ---- .1110 +.0005 .1105 270 ---- ---- ---- ---- .1190 +.0010 .1180 275 ---- ---- ---- ---- .1270 +.0010 .1260 280 ---- ---- ---- ---- .1360 +.0010 .1350 285 ---- ---- ---- ---- .1455 +.0015 .1440 290 ---- ---- ---- ---- .1555 +.0015 .1540 295 ---- ---- ---- ---- .1660 +.0015 .1645 300 ---- ---- ---- ---- .1775 +.0015 .1760 305 ---- ---- ---- ---- .1895 +.0015 .1880 310 ---- ---- ---- ---- .2025 +.0015 .2010 315 ---- ---- ---- ---- .2160 +.0010 .2150 320 ---- ---- ---- ---- .2305 +.0005 .2300 325 ---- ---- ---- ---- .2460 UNCH .2460 330 ---- ---- ---- ---- .2625 -.0005 .2630 335 ---- ---- ---- ---- .2800 -.0005 .2805 340 ---- ---- ---- ---- .2980 -.0015 .2995 345 ---- ---- ---- ---- .3175 -.0020 .3195 350 ---- ---- ---- ---- .3380 -.0025 .3405 355 ---- ---- ---- ---- .3595 -.0035 .3630 360 ---- ---- ---- ---- .3820 -.0040 .3860 365 ---- ---- ---- ---- .4050 -.0045 .4095 370 ---- ---- ---- ---- .4295 -.0050 .4345 375 ---- ---- ---- ---- .4550 -.0055 .4605 380 ---- ---- ---- ---- .4810 -.0060 .4870 385 ---- ---- ---- ---- .5080 -.0065 .5145 390 ---- ---- ---- ---- .5355 -.0070 .5425 395 ---- ---- ---- ---- .5640 -.0075 .5715 400 ---- ---- ---- ---- .5935 -.0080 .6015 405 ---- ---- ---- ---- .6235 -.0085 .6320 410 ---- ---- ---- ---- .6545 -.0085 .6630 415 ---- ---- ---- ---- .6860 -.0090 .6950 420 ---- ---- ---- ---- .7180 -.0095 .7275 425 ---- ---- ---- ---- .7510 -.0100 .7610 430 ---- ---- ---- ---- .7845 -.0105 .7950 435 ---- ---- ---- ---- .8190 -.0105 .8295 440 ---- ---- ---- ---- .8540 -.0105 .8645 445 ---- ---- ---- ---- .8890 -.0115 .9005 450 ---- ---- ---- ---- .9255 -.0115 .9370 455 ---- ---- ---- ---- .9620 -.0115 .9735 460 ---- ---- ---- ---- .9990 -.0120 1.0110 465 ---- ---- ---- ---- 1.0365 -.0125 1.0490 470 ---- ---- ---- ---- 1.0745 -.0130 1.0875 475 ---- ---- ---- ---- 1.1135 -.0130 1.1265 480 ---- ---- ---- ---- 1.1525 -.0135 1.1660 485 ---- ---- ---- ---- 1.1920 -.0135 1.2055 490 ---- ---- ---- ---- 1.2315 -.0145 1.2460 495 ---- ---- ---- ---- 1.2720 -.0145 1.2865 500 ---- ---- ---- ---- 1.3125 -.0150 1.3275 505 ---- ---- ---- ---- 1.3540 -.0150 1.3690 510 ---- ---- ---- ---- 1.3950 -.0160 1.4110 515 ---- ---- ---- ---- 1.4370 -.0160 1.4530 520 ---- ---- ---- ---- 1.4790 -.0170 1.4960 525 ---- ---- ---- ---- 1.5215 -.0170 1.5385 530 ---- ---- ---- ---- 1.5645 -.0175 1.5820 535 ---- ---- ---- ---- 1.6075 -.0180 1.6255 540 ---- ---- ---- ---- 1.6510 -.0185 1.6695 545 ---- ---- ---- ---- 1.6945 -.0190 1.7135 550 ---- ---- ---- ---- 1.7385 -.0195 1.7580 555 ---- ---- ---- ---- 1.7830 -.0195 1.8025 560 ---- ---- ---- ---- 1.8275 -.0200 1.8475 565 ---- ---- ---- ---- 1.8725 -.0205 1.8930 570 ---- ---- ---- ---- 1.9175 -.0210 1.9385 575 ---- ---- ---- ---- 1.9630 -.0215 1.9845 600 ---- ---- ---- ---- 2.1935 -.0235 2.2170 625 ---- ---- ---- ---- 2.4300 -.0250 2.4550 650 ---- ---- ---- ---- 2.6715 -.0270 2.6985 675 ---- ---- ---- ---- 2.9180 -.0280 2.9460 700 ---- ---- ---- ---- 3.1675 -.0285 3.1960 725 ---- ---- ---- ---- 3.4175 -.0285 3.4460 750 ---- ---- ---- ---- 3.6675 -.0285 3.6960 775 ---- ---- ---- ---- 3.9175 -.0285 3.9460 800 ---- ---- ---- ---- 4.1675 -.0285 4.1960 825 ---- ---- ---- ---- 4.4175 -.0285 4.4460 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 -.0005 .0015 100 ---- ---- ---- ---- .0040 -.0010 .0050 125 ---- ---- ---- ---- .0090 -.0020 .0110 150 ---- ---- ---- ---- .0180 -.0020 .0200 175 ---- ---- ---- ---- .0305 -.0020 .0325 200 ---- ---- ---- ---- .0480 -.0015 .0495 220 ---- ---- ---- ---- .0655 -.0005 .0660 225 ---- ---- ---- ---- .0705 UNCH .0705 230 ---- ---- ---- ---- .0755 UNCH .0755 235 ---- ---- ---- ---- .0810 UNCH .0810 240 ---- ---- ---- ---- .0870 +.0010 .0860 245 ---- ---- ---- ---- .0930 +.0010 .0920 250 ---- ---- ---- ---- .0995 +.0015 .0980 255 ---- ---- ---- ---- .1065 +.0020 .1045 260 ---- ---- ---- ---- .1135 +.0020 .1115 265 ---- ---- ---- ---- .1215 +.0025 .1190 270 ---- ---- ---- ---- .1295 +.0030 .1265 275 ---- ---- ---- ---- .1385 +.0035 .1350 280 ---- ---- ---- ---- .1475 +.0035 .1440 285 ---- ---- ---- ---- .1575 +.0040 .1535 290 ---- ---- ---- ---- .1675 +.0035 .1640 295 ---- ---- ---- ---- .1785 +.0040 .1745 300 ---- ---- ---- ---- .1905 +.0040 .1865 305 ---- ---- ---- ---- .2030 +.0040 .1990 310 ---- ---- ---- ---- .2160 +.0035 .2125 315 ---- ---- ---- ---- .2300 +.0030 .2270 320 ---- ---- ---- ---- .2450 +.0025 .2425 325 ---- ---- ---- ---- .2610 +.0020 .2590 330 ---- ---- ---- ---- .2780 +.0015 .2765 335 ---- ---- ---- ---- .2955 +.0005 .2950 340 ---- ---- ---- ---- .3145 UNCH .3145 345 ---- ---- ---- ---- .3345 -.0010 .3355 350 ---- ---- ---- ---- .3550 -.0020 .3570 355 ---- ---- ---- ---- .3770 -.0025 .3795 360 ---- ---- ---- ---- .3995 -.0035 .4030 365 ---- ---- ---- ---- .4235 -.0040 .4275 370 ---- ---- ---- ---- .4480 -.0050 .4530 375 ---- ---- ---- ---- .4735 -.0055 .4790 380 ---- ---- ---- ---- .4995 -.0065 .5060 385 ---- ---- ---- ---- .5270 -.0065 .5335 390 ---- ---- ---- ---- .5545 -.0075 .5620 395 ---- ---- ---- ---- .5830 -.0080 .5910 400 ---- ---- ---- ---- .6125 -.0085 .6210 405 ---- ---- ---- ---- .6425 -.0090 .6515 410 ---- ---- ---- ---- .6730 -.0095 .6825 415 ---- ---- ---- ---- .7045 -.0100 .7145 420 ---- ---- ---- ---- .7365 -.0105 .7470 425 ---- ---- ---- ---- .7690 -.0110 .7800 430 ---- ---- ---- ---- .8025 -.0110 .8135 435 ---- ---- ---- ---- .8365 -.0115 .8480 440 ---- ---- ---- ---- .8710 -.0115 .8825 445 ---- ---- ---- ---- .9060 -.0120 .9180 450 ---- ---- ---- ---- .9415 -.0125 .9540 455 ---- ---- ---- ---- .9780 -.0125 .9905 460 ---- ---- ---- ---- 1.0145 -.0125 1.0270 465 ---- ---- ---- ---- 1.0520 -.0125 1.0645 470 ---- ---- ---- ---- 1.0895 -.0130 1.1025 475 ---- ---- ---- ---- 1.1280 -.0130 1.1410 480 ---- ---- ---- ---- 1.1665 -.0135 1.1800 485 ---- ---- ---- ---- 1.2055 -.0135 1.2190 490 ---- ---- ---- ---- 1.2450 -.0140 1.2590 495 ---- ---- ---- ---- 1.2850 -.0140 1.2990 500 ---- ---- ---- ---- 1.3255 -.0140 1.3395 505 ---- ---- ---- ---- 1.3660 -.0145 1.3805 510 ---- ---- ---- ---- 1.4075 -.0145 1.4220 515 ---- ---- ---- ---- 1.4490 -.0145 1.4635 520 ---- ---- ---- ---- 1.4905 -.0150 1.5055 525 ---- ---- ---- ---- 1.5330 -.0150 1.5480 530 ---- ---- ---- ---- 1.5755 -.0150 1.5905 535 ---- ---- ---- ---- 1.6180 -.0155 1.6335 540 ---- ---- ---- ---- 1.6615 -.0155 1.6770 545 ---- ---- ---- ---- 1.7045 -.0165 1.7210 550 ---- ---- ---- ---- 1.7485 -.0165 1.7650 555 ---- ---- ---- ---- 1.7925 -.0165 1.8090 575 ---- ---- ---- ---- 1.9715 -.0175 1.9890 600 ---- ---- ---- ---- 2.2005 -.0195 2.2200 625 ---- ---- ---- ---- 2.4350 -.0215 2.4565 650 ---- ---- ---- ---- 2.6750 -.0240 2.6990 675 ---- ---- ---- ---- 2.9190 -.0270 2.9460 700 ---- ---- ---- ---- 3.1675 -.0285 3.1960 725 ---- ---- ---- ---- 3.4175 -.0285 3.4460 750 ---- ---- ---- ---- 3.6675 -.0285 3.6960 775 ---- ---- ---- ---- 3.9175 -.0285 3.9460 800 ---- ---- ---- ---- 4.1675 -.0285 4.1960 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 -.0005 .0030 100 ---- ---- ---- ---- .0070 -.0005 .0075 125 ---- ---- ---- ---- .0140 -.0005 .0145 150 ---- ---- ---- ---- .0235 -.0010 .0245 175 ---- ---- ---- ---- .0355 -.0015 .0370 200 ---- ---- ---- ---- .0505 -.0015 .0520 225 ---- ---- ---- ---- .0690 -.0020 .0710 230 ---- ---- ---- ---- .0730 -.0025 .0755 235 ---- ---- ---- ---- .0780 -.0025 .0805 240 ---- ---- ---- ---- .0825 -.0030 .0855 245 ---- ---- ---- ---- .0880 -.0030 .0910 250 ---- ---- ---- ---- .0935 -.0035 .0970 255 ---- ---- ---- ---- .0995 -.0035 .1030 260 ---- ---- ---- ---- .1060 -.0040 .1100 265 ---- ---- ---- ---- .1130 -.0040 .1170 270 ---- ---- ---- ---- .1210 -.0040 .1250 275 ---- ---- ---- ---- .1290 -.0045 .1335 280 ---- ---- ---- ---- .1380 -.0045 .1425 285 ---- ---- ---- ---- .1475 -.0050 .1525 290 ---- ---- ---- ---- .1580 -.0050 .1630 295 ---- ---- ---- ---- .1695 -.0050 .1745 300 ---- ---- ---- ---- .1815 -.0055 .1870 305 ---- ---- ---- ---- .1945 -.0060 .2005 310 ---- ---- ---- ---- .2085 -.0065 .2150 315 ---- ---- ---- ---- .2235 -.0065 .2300 320 ---- ---- ---- ---- .2390 -.0070 .2460 325 ---- ---- ---- ---- .2555 -.0075 .2630 330 ---- ---- ---- ---- .2730 -.0080 .2810 335 ---- ---- ---- ---- .2915 -.0085 .3000 340 ---- ---- ---- ---- .3110 -.0085 .3195 345 ---- ---- ---- ---- .3310 -.0090 .3400 350 ---- ---- ---- ---- .3520 -.0095 .3615 355 ---- ---- ---- ---- .3740 -.0095 .3835 360 ---- ---- ---- ---- .3965 -.0105 .4070 365 ---- ---- ---- ---- .4200 -.0110 .4310 370 ---- ---- ---- ---- .4445 -.0110 .4555 375 ---- ---- ---- ---- .4700 -.0115 .4815 380 ---- ---- ---- ---- .4965 -.0115 .5080 385 ---- ---- ---- ---- .5235 -.0120 .5355 390 ---- ---- ---- ---- .5515 -.0125 .5640 395 ---- ---- ---- ---- .5800 -.0130 .5930 400 ---- ---- ---- ---- .6100 -.0130 .6230 405 ---- ---- ---- ---- .6400 -.0140 .6540 410 ---- ---- ---- ---- .6715 -.0140 .6855 415 ---- ---- ---- ---- .7030 -.0150 .7180 420 ---- ---- ---- ---- .7360 -.0145 .7505 425 ---- ---- ---- ---- .7690 -.0155 .7845 430 ---- ---- ---- ---- .8030 -.0155 .8185 435 ---- ---- ---- ---- .8375 -.0160 .8535 440 ---- ---- ---- ---- .8730 -.0160 .8890 445 ---- ---- ---- ---- .9085 -.0165 .9250 450 ---- ---- ---- ---- .9450 -.0170 .9620 455 ---- ---- ---- ---- .9815 -.0175 .9990 460 ---- ---- ---- ---- 1.0190 -.0175 1.0365 465 ---- ---- ---- ---- 1.0570 -.0175 1.0745 470 ---- ---- ---- ---- 1.0950 -.0185 1.1135 475 ---- ---- ---- ---- 1.1340 -.0185 1.1525 480 ---- ---- ---- ---- 1.1730 -.0190 1.1920 485 ---- ---- ---- ---- 1.2125 -.0190 1.2315 490 ---- ---- ---- ---- 1.2530 -.0190 1.2720 495 ---- ---- ---- ---- 1.2930 -.0195 1.3125 500 ---- ---- ---- ---- 1.3340 -.0200 1.3540 505 ---- ---- ---- ---- 1.3750 -.0200 1.3950 510 ---- ---- ---- ---- 1.4165 -.0205 1.4370 515 ---- ---- ---- ---- 1.4585 -.0205 1.4790 520 ---- ---- ---- ---- 1.5010 -.0205 1.5215 525 ---- ---- ---- ---- 1.5435 -.0210 1.5645 530 ---- ---- ---- ---- 1.5860 -.0215 1.6075 535 ---- ---- ---- ---- 1.6290 -.0215 1.6505 540 ---- ---- ---- ---- 1.6725 -.0215 1.6940 545 ---- ---- ---- ---- 1.7165 -.0215 1.7380 550 ---- ---- ---- ---- 1.7600 -.0225 1.7825 555 ---- ---- ---- ---- 1.8045 -.0220 1.8265 575 ---- ---- ---- ---- 1.9835 -.0230 2.0065 600 ---- ---- ---- ---- 2.2125 -.0240 2.2365 625 ---- ---- ---- ---- 2.4460 -.0250 2.4710 650 ---- ---- ---- ---- 2.6840 -.0260 2.7100 675 ---- ---- ---- ---- 2.9260 -.0265 2.9525 700 ---- ---- ---- ---- 3.1705 -.0275 3.1980 725 ---- ---- ---- ---- 3.4185 -.0285 3.4470 750 ---- ---- ---- ---- 3.6685 -.0285 3.6970 775 ---- ---- ---- ---- 3.9185 -.0285 3.9470 800 ---- ---- ---- ---- 4.1685 -.0285 4.1970 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 UNCH .0035 100 ---- ---- ---- ---- .0085 -.0005 .0090 125 ---- ---- ---- ---- .0165 -.0005 .0170 150 ---- ---- ---- ---- .0275 -.0010 .0285 175 ---- ---- ---- ---- .0410 -.0010 .0420 200 ---- ---- ---- ---- .0570 -.0015 .0585 225 ---- ---- ---- ---- .0765 -.0025 .0790 230 ---- ---- ---- ---- .0810 -.0025 .0835 235 ---- ---- ---- ---- .0860 -.0025 .0885 240 ---- ---- ---- ---- .0910 -.0030 .0940 245 ---- ---- ---- ---- .0965 -.0030 .0995 250 ---- ---- ---- ---- .1025 -.0030 .1055 255 ---- ---- ---- ---- .1085 -.0035 .1120 260 ---- ---- ---- ---- .1155 -.0035 .1190 265 ---- ---- ---- ---- .1230 -.0035 .1265 270 ---- ---- ---- ---- .1305 -.0045 .1350 275 ---- ---- ---- ---- .1390 -.0045 .1435 280 ---- ---- ---- ---- .1485 -.0045 .1530 285 ---- ---- ---- ---- .1585 -.0050 .1635 290 ---- ---- ---- ---- .1690 -.0055 .1745 295 ---- ---- ---- ---- .1805 -.0055 .1860 300 ---- ---- ---- ---- .1930 -.0060 .1990 305 ---- ---- ---- ---- .2065 -.0060 .2125 310 ---- ---- ---- ---- .2210 -.0065 .2275 315 ---- ---- ---- ---- .2360 -.0070 .2430 320 ---- ---- ---- ---- .2520 -.0070 .2590 325 ---- ---- ---- ---- .2690 -.0075 .2765 330 ---- ---- ---- ---- .2865 -.0080 .2945 335 ---- ---- ---- ---- .3055 -.0080 .3135 340 ---- ---- ---- ---- .3250 -.0085 .3335 345 ---- ---- ---- ---- .3450 -.0090 .3540 350 ---- ---- ---- ---- .3665 -.0090 .3755 355 ---- ---- ---- ---- .3885 -.0095 .3980 360 ---- ---- ---- ---- .4110 -.0105 .4215 365 ---- ---- ---- ---- .4350 -.0105 .4455 370 ---- ---- ---- ---- .4595 -.0110 .4705 375 ---- ---- ---- ---- .4850 -.0115 .4965 380 ---- ---- ---- ---- .5115 -.0115 .5230 385 ---- ---- ---- ---- .5385 -.0120 .5505 390 ---- ---- ---- ---- .5665 -.0125 .5790 395 ---- ---- ---- ---- .5955 -.0130 .6085 400 ---- ---- ---- ---- .6250 -.0135 .6385 405 ---- ---- ---- ---- .6555 -.0135 .6690 410 ---- ---- ---- ---- .6865 -.0140 .7005 415 ---- ---- ---- ---- .7185 -.0145 .7330 420 ---- ---- ---- ---- .7510 -.0145 .7655 425 ---- ---- ---- ---- .7840 -.0150 .7990 430 ---- ---- ---- ---- .8180 -.0155 .8335 435 ---- ---- ---- ---- .8525 -.0155 .8680 440 ---- ---- ---- ---- .8875 -.0160 .9035 445 ---- ---- ---- ---- .9230 -.0165 .9395 450 ---- ---- ---- ---- .9590 -.0170 .9760 455 ---- ---- ---- ---- .9955 -.0170 1.0125 460 ---- ---- ---- ---- 1.0330 -.0170 1.0500 465 ---- ---- ---- ---- 1.0705 -.0175 1.0880 470 ---- ---- ---- ---- 1.1085 -.0175 1.1260 475 ---- ---- ---- ---- 1.1465 -.0185 1.1650 480 ---- ---- ---- ---- 1.1855 -.0185 1.2040 485 ---- ---- ---- ---- 1.2245 -.0190 1.2435 500 ---- ---- ---- ---- 1.3450 -.0190 1.3640 525 ---- ---- ---- ---- 1.5520 -.0205 1.5725 550 ---- ---- ---- ---- 1.7670 -.0215 1.7885 575 ---- ---- ---- ---- 1.9885 -.0230 2.0115 600 ---- ---- ---- ---- 2.2160 -.0240 2.2400 625 ---- ---- ---- ---- 2.4485 -.0245 2.4730 650 ---- ---- ---- ---- 2.6855 -.0255 2.7110 675 ---- ---- ---- ---- 2.9260 -.0270 2.9530 700 ---- ---- ---- ---- 3.1705 -.0280 3.1985 725 ---- ---- ---- ---- 3.4185 -.0285 3.4470 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0105 -.0005 .0110 125 ---- ---- ---- ---- .0195 -.0010 .0205 150 ---- ---- ---- ---- .0320 -.0010 .0330 175 ---- ---- ---- ---- .0465 -.0015 .0480 200 ---- ---- ---- ---- .0640 -.0015 .0655 225 ---- ---- ---- ---- .0845 -.0030 .0875 230 ---- ---- ---- ---- .0895 -.0030 .0925 235 ---- ---- ---- ---- .0945 -.0030 .0975 240 ---- ---- ---- ---- .1000 -.0030 .1030 245 ---- ---- ---- ---- .1060 -.0030 .1090 250 ---- ---- ---- ---- .1120 -.0035 .1155 255 ---- ---- ---- ---- .1185 -.0040 .1225 260 ---- ---- ---- ---- .1255 -.0040 .1295 265 ---- ---- ---- ---- .1335 -.0040 .1375 270 ---- ---- ---- ---- .1415 -.0045 .1460 275 ---- ---- ---- ---- .1505 -.0045 .1550 280 ---- ---- ---- ---- .1600 -.0045 .1645 285 ---- ---- ---- ---- .1700 -.0050 .1750 290 ---- ---- ---- ---- .1810 -.0055 .1865 295 ---- ---- ---- ---- .1930 -.0060 .1990 300 ---- ---- ---- ---- .2060 -.0060 .2120 305 ---- ---- ---- ---- .2195 -.0065 .2260 310 ---- ---- ---- ---- .2340 -.0070 .2410 315 ---- ---- ---- ---- .2495 -.0070 .2565 320 ---- ---- ---- ---- .2660 -.0075 .2735 325 ---- ---- ---- ---- .2830 -.0080 .2910 330 ---- ---- ---- ---- .3015 -.0080 .3095 335 ---- ---- ---- ---- .3200 -.0085 .3285 340 ---- ---- ---- ---- .3400 -.0085 .3485 345 ---- ---- ---- ---- .3605 -.0090 .3695 350 ---- ---- ---- ---- .3820 -.0095 .3915 355 ---- ---- ---- ---- .4040 -.0100 .4140 360 ---- ---- ---- ---- .4270 -.0105 .4375 365 ---- ---- ---- ---- .4510 -.0110 .4620 370 ---- ---- ---- ---- .4760 -.0110 .4870 375 ---- ---- ---- ---- .5015 -.0115 .5130 380 ---- ---- ---- ---- .5280 -.0115 .5395 385 ---- ---- ---- ---- .5550 -.0125 .5675 390 ---- ---- ---- ---- .5835 -.0125 .5960 395 ---- ---- ---- ---- .6120 -.0130 .6250 400 ---- ---- ---- ---- .6420 -.0130 .6550 405 ---- ---- ---- ---- .6720 -.0140 .6860 410 ---- ---- ---- ---- .7035 -.0140 .7175 415 ---- ---- ---- ---- .7350 -.0145 .7495 420 ---- ---- ---- ---- .7675 -.0150 .7825 425 ---- ---- ---- ---- .8010 -.0150 .8160 430 ---- ---- ---- ---- .8345 -.0155 .8500 435 ---- ---- ---- ---- .8690 -.0155 .8845 440 ---- ---- ---- ---- .9040 -.0160 .9200 445 ---- ---- ---- ---- .9395 -.0160 .9555 450 ---- ---- ---- ---- .9755 -.0165 .9920 455 ---- ---- ---- ---- 1.0120 -.0170 1.0290 460 ---- ---- ---- ---- 1.0485 -.0175 1.0660 465 ---- ---- ---- ---- 1.0860 -.0175 1.1035 470 ---- ---- ---- ---- 1.1240 -.0175 1.1415 475 ---- ---- ---- ---- 1.1620 -.0180 1.1800 480 ---- ---- ---- ---- 1.2010 -.0180 1.2190 485 ---- ---- ---- ---- 1.2400 -.0185 1.2585 500 ---- ---- ---- ---- 1.3595 -.0190 1.3785 525 ---- ---- ---- ---- 1.5655 -.0205 1.5860 550 ---- ---- ---- ---- 1.7790 -.0220 1.8010 575 ---- ---- ---- ---- 1.9995 -.0225 2.0220 600 ---- ---- ---- ---- 2.2255 -.0240 2.2495 625 ---- ---- ---- ---- 2.4565 -.0250 2.4815 650 ---- ---- ---- ---- 2.6920 -.0260 2.7180 675 ---- ---- ---- ---- 2.9320 -.0265 2.9585 700 ---- ---- ---- ---- 3.1750 -.0275 3.2025 725 ---- ---- ---- ---- 3.4215 -.0285 3.4500 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0050 -.0005 .0055 100 ---- ---- ---- ---- .0125 UNCH .0125 125 ---- ---- ---- ---- .0225 -.0005 .0230 150 ---- ---- ---- ---- .0355 -.0010 .0365 175 ---- ---- ---- ---- .0515 -.0015 .0530 200 ---- ---- ---- ---- .0695 -.0020 .0715 225 ---- ---- ---- ---- .0915 -.0030 .0945 230 ---- ---- ---- ---- .0965 -.0030 .0995 235 ---- ---- ---- ---- .1020 -.0030 .1050 240 ---- ---- ---- ---- .1075 -.0035 .1110 245 ---- ---- ---- ---- .1135 -.0035 .1170 250 ---- ---- ---- ---- .1200 -.0035 .1235 255 ---- ---- ---- ---- .1265 -.0040 .1305 260 ---- ---- ---- ---- .1340 -.0040 .1380 265 ---- ---- ---- ---- .1420 -.0040 .1460 270 ---- ---- ---- ---- .1500 -.0045 .1545 275 ---- ---- ---- ---- .1590 -.0050 .1640 280 ---- ---- ---- ---- .1690 -.0050 .1740 285 ---- ---- ---- ---- .1795 -.0050 .1845 290 ---- ---- ---- ---- .1910 -.0055 .1965 295 ---- ---- ---- ---- .2030 -.0055 .2085 300 ---- ---- ---- ---- .2160 -.0060 .2220 305 ---- ---- ---- ---- .2300 -.0065 .2365 310 ---- ---- ---- ---- .2450 -.0065 .2515 315 ---- ---- ---- ---- .2605 -.0070 .2675 320 ---- ---- ---- ---- .2770 -.0075 .2845 325 ---- ---- ---- ---- .2945 -.0075 .3020 330 ---- ---- ---- ---- .3130 -.0080 .3210 335 ---- ---- ---- ---- .3320 -.0085 .3405 340 ---- ---- ---- ---- .3520 -.0085 .3605 345 ---- ---- ---- ---- .3725 -.0090 .3815 350 ---- ---- ---- ---- .3940 -.0095 .4035 355 ---- ---- ---- ---- .4165 -.0100 .4265 360 ---- ---- ---- ---- .4395 -.0105 .4500 365 ---- ---- ---- ---- .4635 -.0105 .4740 370 ---- ---- ---- ---- .4885 -.0110 .4995 375 ---- ---- ---- ---- .5140 -.0115 .5255 380 ---- ---- ---- ---- .5405 -.0120 .5525 385 ---- ---- ---- ---- .5680 -.0120 .5800 390 ---- ---- ---- ---- .5960 -.0125 .6085 395 ---- ---- ---- ---- .6250 -.0130 .6380 400 ---- ---- ---- ---- .6545 -.0135 .6680 405 ---- ---- ---- ---- .6850 -.0135 .6985 410 ---- ---- ---- ---- .7160 -.0140 .7300 415 ---- ---- ---- ---- .7480 -.0140 .7620 420 ---- ---- ---- ---- .7805 -.0145 .7950 425 ---- ---- ---- ---- .8135 -.0150 .8285 430 ---- ---- ---- ---- .8475 -.0150 .8625 435 ---- ---- ---- ---- .8815 -.0155 .8970 440 ---- ---- ---- ---- .9165 -.0155 .9320 445 ---- ---- ---- ---- .9520 -.0160 .9680 450 ---- ---- ---- ---- .9875 -.0165 1.0040 455 ---- ---- ---- ---- 1.0240 -.0165 1.0405 460 ---- ---- ---- ---- 1.0605 -.0170 1.0775 465 ---- ---- ---- ---- 1.0980 -.0170 1.1150 470 ---- ---- ---- ---- 1.1355 -.0175 1.1530 475 ---- ---- ---- ---- 1.1735 -.0180 1.1915 480 ---- ---- ---- ---- 1.2120 -.0180 1.2300 485 ---- ---- ---- ---- 1.2510 -.0185 1.2695 500 ---- ---- ---- ---- 1.3700 -.0190 1.3890 525 ---- ---- ---- ---- 1.5750 -.0205 1.5955 550 ---- ---- ---- ---- 1.7875 -.0215 1.8090 575 ---- ---- ---- ---- 2.0070 -.0225 2.0295 600 ---- ---- ---- ---- 2.2320 -.0235 2.2555 625 ---- ---- ---- ---- 2.4620 -.0245 2.4865 650 ---- ---- ---- ---- 2.6965 -.0255 2.7220 675 ---- ---- ---- ---- 2.9350 -.0260 2.9610 700 ---- ---- ---- ---- 3.1770 -.0275 3.2045 725 ---- ---- ---- ---- 3.4225 -.0280 3.4505 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 -.0005 .0020 075 ---- ---- ---- ---- .0065 UNCH .0065 100 ---- ---- ---- ---- .0145 UNCH .0145 125 ---- ---- ---- ---- .0255 -.0010 .0265 150 ---- ---- ---- ---- .0400 -.0010 .0410 175 ---- ---- ---- ---- .0570 -.0015 .0585 200 ---- ---- ---- ---- .0765 -.0020 .0785 225 ---- ---- ---- ---- .0995 -.0025 .1020 230 ---- ---- ---- ---- .1045 -.0030 .1075 235 ---- ---- ---- ---- .1100 -.0030 .1130 240 ---- ---- ---- ---- .1160 -.0030 .1190 245 ---- ---- ---- ---- .1220 -.0035 .1255 250 ---- ---- ---- ---- .1285 -.0040 .1325 255 ---- ---- ---- ---- .1355 -.0040 .1395 260 ---- ---- ---- ---- .1430 -.0045 .1475 265 ---- ---- ---- ---- .1515 -.0040 .1555 270 ---- ---- ---- ---- .1600 -.0045 .1645 275 ---- ---- ---- ---- .1690 -.0050 .1740 280 ---- ---- ---- ---- .1790 -.0050 .1840 285 ---- ---- ---- ---- .1900 -.0050 .1950 290 ---- ---- ---- ---- .2015 -.0055 .2070 295 ---- ---- ---- ---- .2140 -.0060 .2200 300 ---- ---- ---- ---- .2275 -.0060 .2335 305 ---- ---- ---- ---- .2415 -.0065 .2480 310 ---- ---- ---- ---- .2565 -.0070 .2635 315 ---- ---- ---- ---- .2725 -.0070 .2795 320 ---- ---- ---- ---- .2895 -.0070 .2965 325 ---- ---- ---- ---- .3070 -.0080 .3150 330 ---- ---- ---- ---- .3255 -.0080 .3335 335 ---- ---- ---- ---- .3450 -.0085 .3535 340 ---- ---- ---- ---- .3650 -.0090 .3740 345 ---- ---- ---- ---- .3860 -.0090 .3950 350 ---- ---- ---- ---- .4075 -.0095 .4170 355 ---- ---- ---- ---- .4300 -.0100 .4400 360 ---- ---- ---- ---- .4535 -.0100 .4635 365 ---- ---- ---- ---- .4775 -.0105 .4880 370 ---- ---- ---- ---- .5025 -.0110 .5135 375 ---- ---- ---- ---- .5285 -.0110 .5395 380 ---- ---- ---- ---- .5550 -.0115 .5665 385 ---- ---- ---- ---- .5825 -.0120 .5945 390 ---- ---- ---- ---- .6105 -.0125 .6230 395 ---- ---- ---- ---- .6395 -.0130 .6525 400 ---- ---- ---- ---- .6695 -.0130 .6825 405 ---- ---- ---- ---- .7000 -.0130 .7130 410 ---- ---- ---- ---- .7310 -.0135 .7445 415 ---- ---- ---- ---- .7630 -.0135 .7765 420 ---- ---- ---- ---- .7950 -.0145 .8095 425 ---- ---- ---- ---- .8285 -.0145 .8430 430 ---- ---- ---- ---- .8620 -.0150 .8770 435 ---- ---- ---- ---- .8960 -.0155 .9115 440 ---- ---- ---- ---- .9310 -.0155 .9465 445 ---- ---- ---- ---- .9665 -.0155 .9820 450 ---- ---- ---- ---- 1.0020 -.0160 1.0180 455 ---- ---- ---- ---- 1.0385 -.0165 1.0550 460 ---- ---- ---- ---- 1.0750 -.0165 1.0915 465 ---- ---- ---- ---- 1.1120 -.0170 1.1290 470 ---- ---- ---- ---- 1.1495 -.0175 1.1670 475 ---- ---- ---- ---- 1.1875 -.0175 1.2050 480 ---- ---- ---- ---- 1.2260 -.0180 1.2440 485 ---- ---- ---- ---- 1.2650 -.0180 1.2830 500 ---- ---- ---- ---- 1.3835 -.0185 1.4020 525 ---- ---- ---- ---- 1.5875 -.0200 1.6075 550 ---- ---- ---- ---- 1.7995 -.0210 1.8205 575 ---- ---- ---- ---- 2.0175 -.0220 2.0395 600 ---- ---- ---- ---- 2.2415 -.0230 2.2645 625 ---- ---- ---- ---- 2.4705 -.0240 2.4945 650 ---- ---- ---- ---- 2.7040 -.0250 2.7290 675 ---- ---- ---- ---- 2.9415 -.0260 2.9675 700 ---- ---- ---- ---- 3.1825 -.0270 3.2095 725 ---- ---- ---- ---- 3.4270 -.0275 3.4545 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 UNCH .0020 075 ---- ---- ---- ---- .0075 UNCH .0075 100 ---- ---- ---- ---- .0165 -.0005 .0170 125 ---- ---- ---- ---- .0290 -.0010 .0300 150 ---- ---- ---- ---- .0445 -.0015 .0460 175 ---- ---- ---- ---- .0630 -.0015 .0645 200 ---- ---- ---- ---- .0835 -.0020 .0855 225 ---- ---- ---- ---- .1075 -.0025 .1100 230 ---- ---- ---- ---- .1130 -.0030 .1160 235 ---- ---- ---- ---- .1185 -.0035 .1220 240 ---- ---- ---- ---- .1245 -.0035 .1280 245 ---- ---- ---- ---- .1310 -.0035 .1345 250 ---- ---- ---- ---- .1380 -.0035 .1415 255 ---- ---- ---- ---- .1450 -.0040 .1490 260 ---- ---- ---- ---- .1530 -.0040 .1570 265 ---- ---- ---- ---- .1610 -.0045 .1655 270 ---- ---- ---- ---- .1700 -.0045 .1745 275 ---- ---- ---- ---- .1795 -.0050 .1845 280 ---- ---- ---- ---- .1895 -.0055 .1950 285 ---- ---- ---- ---- .2005 -.0055 .2060 290 ---- ---- ---- ---- .2125 -.0055 .2180 295 ---- ---- ---- ---- .2250 -.0060 .2310 300 ---- ---- ---- ---- .2390 -.0060 .2450 305 ---- ---- ---- ---- .2530 -.0065 .2595 310 ---- ---- ---- ---- .2685 -.0070 .2755 315 ---- ---- ---- ---- .2845 -.0075 .2920 320 ---- ---- ---- ---- .3020 -.0070 .3090 325 ---- ---- ---- ---- .3195 -.0080 .3275 330 ---- ---- ---- ---- .3385 -.0080 .3465 335 ---- ---- ---- ---- .3580 -.0085 .3665 340 ---- ---- ---- ---- .3785 -.0085 .3870 345 ---- ---- ---- ---- .3995 -.0090 .4085 350 ---- ---- ---- ---- .4210 -.0095 .4305 355 ---- ---- ---- ---- .4440 -.0095 .4535 360 ---- ---- ---- ---- .4675 -.0100 .4775 365 ---- ---- ---- ---- .4915 -.0105 .5020 370 ---- ---- ---- ---- .5165 -.0110 .5275 375 ---- ---- ---- ---- .5425 -.0110 .5535 380 ---- ---- ---- ---- .5690 -.0115 .5805 385 ---- ---- ---- ---- .5965 -.0120 .6085 390 ---- ---- ---- ---- .6250 -.0120 .6370 395 ---- ---- ---- ---- .6540 -.0125 .6665 400 ---- ---- ---- ---- .6835 -.0130 .6965 405 ---- ---- ---- ---- .7140 -.0130 .7270 410 ---- ---- ---- ---- .7450 -.0135 .7585 415 ---- ---- ---- ---- .7770 -.0140 .7910 420 ---- ---- ---- ---- .8095 -.0140 .8235 425 ---- ---- ---- ---- .8425 -.0145 .8570 430 ---- ---- ---- ---- .8760 -.0150 .8910 435 ---- ---- ---- ---- .9105 -.0145 .9250 440 ---- ---- ---- ---- .9450 -.0150 .9600 445 ---- ---- ---- ---- .9800 -.0155 .9955 450 ---- ---- ---- ---- 1.0160 -.0155 1.0315 455 ---- ---- ---- ---- 1.0520 -.0160 1.0680 460 ---- ---- ---- ---- 1.0885 -.0165 1.1050 465 ---- ---- ---- ---- 1.1255 -.0165 1.1420 470 ---- ---- ---- ---- 1.1630 -.0170 1.1800 475 ---- ---- ---- ---- 1.2010 -.0170 1.2180 480 ---- ---- ---- ---- 1.2390 -.0175 1.2565 485 ---- ---- ---- ---- 1.2775 -.0180 1.2955 500 ---- ---- ---- ---- 1.3955 -.0185 1.4140 525 ---- ---- ---- ---- 1.5990 -.0195 1.6185 550 ---- ---- ---- ---- 1.8095 -.0205 1.8300 575 ---- ---- ---- ---- 2.0265 -.0220 2.0485 600 ---- ---- ---- ---- 2.2495 -.0225 2.2720 625 ---- ---- ---- ---- 2.4770 -.0240 2.5010 650 ---- ---- ---- ---- 2.7095 -.0245 2.7340 675 ---- ---- ---- ---- 2.9455 -.0255 2.9710 700 ---- ---- ---- ---- 3.1855 -.0265 3.2120 725 ---- ---- ---- ---- 3.4290 -.0270 3.4560 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0025 UNCH .0025 075 ---- ---- ---- ---- .0085 -.0005 .0090 100 ---- ---- ---- ---- .0190 -.0005 .0195 125 ---- ---- ---- ---- .0325 -.0010 .0335 150 ---- ---- ---- ---- .0490 -.0015 .0505 175 ---- ---- ---- ---- .0685 -.0015 .0700 200 ---- ---- ---- ---- .0900 -.0020 .0920 225 ---- ---- ---- ---- .1150 -.0030 .1180 250 ---- ---- ---- ---- .1465 -.0035 .1500 260 ---- ---- ---- ---- .1620 -.0040 .1660 265 ---- ---- ---- ---- .1705 -.0040 .1745 270 ---- ---- ---- ---- .1795 -.0045 .1840 275 ---- ---- ---- ---- .1890 -.0050 .1940 280 ---- ---- ---- ---- .1995 -.0050 .2045 285 ---- ---- ---- ---- .2110 -.0050 .2160 290 ---- ---- ---- ---- .2230 -.0055 .2285 295 ---- ---- ---- ---- .2360 -.0055 .2415 300 ---- ---- ---- ---- .2495 -.0065 .2560 305 ---- ---- ---- ---- .2645 -.0065 .2710 310 ---- ---- ---- ---- .2800 -.0065 .2865 315 ---- ---- ---- ---- .2965 -.0070 .3035 320 ---- ---- ---- ---- .3135 -.0075 .3210 325 ---- ---- ---- ---- .3315 -.0080 .3395 330 ---- ---- ---- ---- .3505 -.0080 .3585 335 ---- ---- ---- ---- .3705 -.0085 .3790 340 ---- ---- ---- ---- .3910 -.0085 .3995 345 ---- ---- ---- ---- .4120 -.0090 .4210 350 ---- ---- ---- ---- .4345 -.0090 .4435 355 ---- ---- ---- ---- .4570 -.0100 .4670 360 ---- ---- ---- ---- .4805 -.0100 .4905 365 ---- ---- ---- ---- .5050 -.0105 .5155 370 ---- ---- ---- ---- .5305 -.0105 .5410 375 ---- ---- ---- ---- .5565 -.0110 .5675 380 ---- ---- ---- ---- .5830 -.0115 .5945 385 ---- ---- ---- ---- .6105 -.0120 .6225 390 ---- ---- ---- ---- .6390 -.0120 .6510 395 ---- ---- ---- ---- .6680 -.0125 .6805 400 ---- ---- ---- ---- .6980 -.0125 .7105 405 ---- ---- ---- ---- .7285 -.0130 .7415 410 ---- ---- ---- ---- .7595 -.0135 .7730 415 ---- ---- ---- ---- .7915 -.0135 .8050 420 ---- ---- ---- ---- .8240 -.0135 .8375 425 ---- ---- ---- ---- .8570 -.0140 .8710 430 ---- ---- ---- ---- .8905 -.0145 .9050 435 ---- ---- ---- ---- .9245 -.0150 .9395 440 ---- ---- ---- ---- .9595 -.0150 .9745 445 ---- ---- ---- ---- .9945 -.0155 1.0100 450 ---- ---- ---- ---- 1.0300 -.0155 1.0455 455 ---- ---- ---- ---- 1.0660 -.0160 1.0820 460 ---- ---- ---- ---- 1.1025 -.0165 1.1190 465 ---- ---- ---- ---- 1.1395 -.0165 1.1560 470 ---- ---- ---- ---- 1.1770 -.0165 1.1935 475 ---- ---- ---- ---- 1.2150 -.0165 1.2315 480 ---- ---- ---- ---- 1.2530 ---- ---- 500 ---- ---- ---- ---- 1.4090 -.0180 1.4270 525 ---- ---- ---- ---- 1.6115 -.0195 1.6310 550 ---- ---- ---- ---- 1.8215 -.0205 1.8420 575 ---- ---- ---- ---- 2.0380 -.0215 2.0595 600 ---- ---- ---- ---- 2.2600 -.0225 2.2825 625 ---- ---- ---- ---- 2.4870 -.0235 2.5105 650 ---- ---- ---- ---- 2.7185 -.0240 2.7425 675 ---- ---- ---- ---- 2.9540 -.0250 2.9790 700 ---- ---- ---- ---- 3.1930 -.0260 3.2190 725 ---- ---- ---- ---- 3.4350 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1306 2832 29416 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 ---- ---- ---- ---- 38.25 +31.00 7.25 100 70000 ---- ---- ---- ---- 14.25 +12.75 1.50 20 73000 ---- ---- ---- ---- 6.75 +6.25 .50 10 80000 ---- ---- ---- ---- .75 +.50 .25 25 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 45.75 +10.25 35.50 50 73000 ---- ---- ---- ---- 28.25 +7.25 21.00 10 80000 ---- ---- ---- ---- 7.50 +2.50 5.00 50 90000 ---- ---- ---- ---- 1.00 +.50 .50 75 92000 ---- ---- ---- ---- .50 +.25 .25 50 92500 ---- ---- ---- ---- .50 +.25 .25 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .75 +.25 .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 62.25 +6.25 56.00 50 73000 ---- ---- ---- ---- 43.25 +5.25 38.00 10 80000 ---- ---- ---- ---- 16.00 +2.50 13.50 50 85000 ---- ---- ---- ---- 7.50 +1.25 6.25 175 150 90000 ---- ---- ---- ---- 3.50 +.75 2.75 75 92000 ---- ---- ---- ---- 2.50 +.50 2.00 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.75 UNCH 1.75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 69.25 +3.25 66.00 50 73000 ---- ---- ---- ---- 50.75 +2.75 48.00 10 80000 ---- ---- ---- ---- 22.00 +1.25 20.75 50 85000 ---- ---- ---- ---- 11.75 +.75 11.00 175 150 90000 ---- ---- ---- ---- 6.25 +.25 6.00 75 92000 ---- ---- ---- ---- 4.75 +.25 4.50 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 64.00 +2.75 61.25 10 90000 ---- ---- ---- ---- 9.75 +.50 9.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 72.00 +3.00 69.00 10 90000 ---- ---- ---- ---- 14.00 +.75 13.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 18.00 +1.00 17.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 26.75 +1.25 25.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 29.75 +.75 29.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 35.00 +.75 34.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 40.50 +.75 39.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 45.50 +1.00 44.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 51.00 +1.00 50.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 350 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 327.25 -12.00 339.25 75 65000 ---- ---- ---- ---- 16.25 +16.00 .25 20 70000 ---- ---- ---- ---- 42.25 +.75 41.50 35 75000 ---- ---- ---- ---- 81.75 -8.25 90.00 125 80000 ---- ---- ---- ---- 128.50 -11.25 139.75 60 85000 ---- ---- ---- ---- 177.75 -12.00 189.75 50 90000 ---- ---- ---- ---- 227.50 -12.00 239.50 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .75 -.75 1.50 50 65000 ---- ---- ---- ---- 6.75 -3.25 10.00 50 68000 ---- ---- ---- ---- 12.50 -5.25 17.75 75 68500 ---- ---- ---- ---- 13.75 -5.50 19.25 25 70000 ---- ---- ---- ---- 18.00 -6.75 24.75 100 74000 ---- ---- ---- ---- 35.75 -10.25 46.00 50 75000 ---- ---- ---- ---- 41.50 -11.25 52.75 75 76000 ---- ---- ---- ---- 48.00 -12.00 60.00 25 88000 ---- ---- ---- ---- 152.50 -16.25 168.75 25 89000 ---- ---- ---- ---- 162.00 -16.50 178.50 25 92500 ---- ---- ---- ---- 196.25 -16.75 213.00 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 2.25 -.75 3.00 50 65000 ---- ---- ---- ---- 10.75 -2.00 12.75 50 68000 ---- ---- ---- ---- 17.00 -3.00 20.00 75 68500 ---- ---- ---- ---- 18.25 -3.00 21.25 25 70000 ---- ---- ---- ---- 22.75 -3.50 26.25 100 74000 ---- ---- ---- ---- 38.00 -5.25 43.25 50 75000 ---- ---- ---- ---- 43.25 -5.50 48.75 75 76000 ---- ---- ---- ---- 48.75 -6.00 54.75 25 88000 ---- ---- ---- ---- 143.25 -9.25 152.50 25 89000 ---- ---- ---- ---- 152.50 -9.25 161.75 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 4.75 -.50 5.25 50 65000 ---- ---- ---- ---- 16.25 -1.00 17.25 50 68000 ---- ---- ---- ---- 23.50 -1.50 25.00 75 68500 ---- ---- ---- ---- 25.00 -1.50 26.50 25 70000 ---- ---- ---- ---- 29.75 -1.75 31.50 100 74000 ---- ---- ---- ---- 45.50 -2.25 47.75 50 75000 ---- ---- ---- ---- 50.50 -2.75 53.25 75 76000 ---- ---- ---- ---- 56.00 -2.75 58.75 25 88000 ---- ---- ---- ---- 146.25 -4.25 150.50 25 89000 ---- ---- ---- ---- 155.00 -4.50 159.50 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 21.50 -1.25 22.75 75 68500 ---- ---- ---- ---- 23.00 -1.50 24.50 25 70000 ---- ---- ---- ---- 27.75 -1.75 29.50 100 74000 ---- ---- ---- ---- 44.00 -2.25 46.25 50 75000 ---- ---- ---- ---- 48.75 -2.50 51.25 25 88000 ---- ---- ---- ---- 135.25 -4.25 139.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 24.50 -1.50 26.00 75 68500 ---- ---- ---- ---- 26.00 -1.50 27.50 25 70000 ---- ---- ---- ---- 31.00 -1.50 32.50 100 74000 ---- ---- ---- ---- 47.00 -2.25 49.25 50 75000 ---- ---- ---- ---- 51.75 -2.25 54.00 25 88000 ---- ---- ---- ---- 134.75 -4.00 138.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 29.50 -1.50 31.00 75 68500 ---- ---- ---- ---- 31.25 -1.50 32.75 25 70000 ---- ---- ---- ---- 36.25 -1.75 38.00 100 74000 ---- ---- ---- ---- 52.00 -2.00 54.00 50 75000 ---- ---- ---- ---- 56.25 -2.25 58.50 25 88000 ---- ---- ---- ---- 136.50 -3.75 140.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.25 -1.75 36.00 100 75000 ---- ---- ---- ---- 54.75 -2.00 56.75 25 88000 ---- ---- ---- ---- 131.00 -3.50 134.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 38.75 -1.00 39.75 100 75000 ---- ---- ---- ---- 59.75 -1.25 61.00 25 88000 ---- ---- ---- ---- 135.75 -2.00 137.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 41.25 -1.00 42.25 100 75000 ---- ---- ---- ---- 62.00 -1.25 63.25 25 88000 ---- ---- ---- ---- 136.25 -2.00 138.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 43.50 -1.00 44.50 100 75000 ---- ---- ---- ---- 64.00 -1.00 65.00 25 88000 ---- ---- ---- ---- 137.00 -1.75 138.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 45.25 -1.00 46.25 100 75000 ---- ---- ---- ---- 65.50 -1.25 66.75 25 88000 ---- ---- ---- ---- 137.00 -1.75 138.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 47.25 -1.00 48.25 100 75000 ---- ---- ---- ---- 67.50 -1.00 68.50 25 88000 ---- ---- ---- ---- 137.75 -1.50 139.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3833 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 7.250 +.409 6.841 1625 ---- ---- ---- ---- 7.000 +.409 6.591 1650 ---- ---- ---- ---- 6.750 +.409 6.341 1675 ---- ---- ---- ---- 6.500 +.409 6.091 1700 ---- ---- ---- ---- 6.250 +.409 5.841 1725 ---- ---- ---- ---- 6.000 +.409 5.591 1750 ---- ---- ---- ---- 5.750 +.409 5.341 1775 ---- ---- ---- ---- 5.500 +.409 5.091 1800 ---- ---- ---- ---- 5.250 +.409 4.841 1825 ---- ---- ---- ---- 5.000 +.409 4.591 1850 ---- ---- ---- ---- 4.750 +.409 4.341 1875 ---- ---- ---- ---- 4.500 +.409 4.091 1900 ---- ---- ---- ---- 4.250 +.409 3.841 1925 ---- ---- ---- ---- 4.000 +.409 3.591 1950 ---- ---- ---- ---- 3.750 +.409 3.341 1975 ---- ---- ---- ---- 3.500 +.409 3.091 2000 ---- ---- ---- ---- 3.250 +.408 2.842 2005 ---- ---- ---- ---- 3.201 +.409 2.792 2010 ---- ---- ---- ---- 3.151 +.409 2.742 2015 ---- ---- ---- ---- 3.101 +.409 2.692 2020 ---- ---- ---- ---- 3.051 +.409 2.642 2025 ---- ---- ---- ---- 3.001 +.408 2.593 2030 ---- ---- ---- ---- 2.951 +.408 2.543 2035 ---- ---- ---- ---- 2.901 +.408 2.493 2040 ---- ---- ---- ---- 2.851 +.408 2.443 2045 ---- ---- ---- ---- 2.801 +.408 2.393 2050 ---- ---- ---- ---- 2.751 +.407 2.344 2055 ---- ---- ---- ---- 2.701 +.407 2.294 2060 ---- ---- ---- ---- 2.651 +.407 2.244 2065 ---- ---- ---- ---- 2.601 +.407 2.194 2070 ---- ---- ---- ---- 2.551 +.406 2.145 2075 ---- ---- ---- ---- 2.501 +.406 2.095 2080 ---- ---- ---- ---- 2.451 +.405 2.046 2085 ---- ---- ---- ---- 2.401 +.405 1.996 2090 ---- ---- ---- ---- 2.351 +.404 1.947 3 2095 ---- ---- ---- ---- 2.301 +.404 1.897 2100 ---- ---- ---- ---- 2.251 +.403 1.848 2 2105 ---- ---- ---- ---- 2.201 +.403 1.798 2110 ---- ---- ---- ---- 2.151 +.402 1.749 2115 ---- ---- ---- ---- 2.101 +.401 1.700 2120 ---- ---- ---- ---- 2.051 +.400 1.651 8 2125 ---- ---- ---- ---- 2.001 +.399 1.602 2130 ---- ---- ---- ---- 1.951 +.398 1.553 2135 ---- ---- ---- ---- 1.901 +.397 1.504 2140 ---- ---- ---- ---- 1.851 +.396 1.455 2145 ---- ---- ---- ---- 1.801 +.395 1.406 2150 ---- ---- 1.010A 1.010A 1.751 +.393 5 1.358 5 2155 ---- ---- ---- ---- 1.701 +.391 1.310 2160 ---- ---- ---- ---- 1.651 +.389 1.262 2165 ---- ---- ---- ---- 1.601 +.387 1.214 100 2170 ---- ---- ---- ---- 1.552 +.386 1.166 2175 ---- 1.332B .775A 1.332B 1.502 +.383 1.119 33 2180 ---- ---- ---- ---- 1.452 +.380 1.072 2185 ---- ---- ---- ---- 1.403 +.378 1.025 2190 ---- ---- .738A .738A 1.353 +.374 .979 50 2195 ---- ---- .697A .697A 1.304 +.371 .933 2200 ---- 1.095B .552A 1.095B 1.254 +.366 5 .888 11 2205 ---- ---- .615A .615A 1.205 +.362 .843 2210 ---- ---- .568A .568A 1.156 +.357 .799 2215 ---- ---- .527A .527A 1.106 +.350 .756 2220 ---- .770B .486A .486A 1.057 +.343 .714 1 2225 ---- .948B .357A .948B 1.009 +.337 .672 1 6 2230 ---- .758B .336A .336A .960 +.329 .631 2235 ---- .710B .305A .597B .912 +.320 .592 2240 ---- .661B .266A .266A .863 +.310 .553 2245 ---- .611B .238A .238A .816 +.300 .516 2250 ---- .941B .213A .940B .768 +.288 .480 9 2255 ---- .614B .188A .607B .721 +.276 .445 2260 ---- .575B .167A .562B .674 +.262 .412 2265 ---- .569B .152A .530B .628 +.248 .380 2270 ---- .558B .133A .490B .583 +.233 .350 2275 ---- .734B .119A .732B .539 +.217 .322 2280 .117 .557B .099A .140A .495 +.200 2 .295 2285 ---- .536B .087A .379B .453 +.184 .269 2290 ---- .531B .077A .362B .412 +.167 .245 2295 ---- .486B .068A .333B .373 +.150 .223 2300 .197 .507B .058 .488B .335 +.132 33 .203 3 7 2305 ---- .455B .053A .454B .300 +.116 .184 2310 ---- .416B .047A .415B .267 +.100 .167 2315 ---- .378B .041A .377B .236 +.085 .151 2320 .293 .342B .037A .198A .207 +.071 4 .136 2325 .192 .309B .033A .050A .181 +.058 10 .123 2330 ---- ---- ---- .029A .158 ---- ---- 2335 ---- ---- ---- .026A .137 ---- ---- 2340 ---- ---- ---- .024A .118 ---- ---- 2345 ---- ---- ---- .022A .102 ---- ---- 2350 .130 .168B .020A .151B .087 +.013 21 .074 2355 ---- ---- ---- .018A .075 ---- ---- 2360 ---- ---- ---- .017A .064 ---- ---- 2365 ---- ---- ---- .016A .055 ---- ---- 2370 ---- ---- ---- .015A .047 ---- ---- 2375 ---- .080B .014A .080B .041 -.004 .045 5 2380 ---- ---- ---- .013A .035 ---- ---- 2385 ---- ---- ---- .012A .030 ---- ---- 2400 .008 .036B .008 .036B .020 -.009 2 .029 3 2425 ---- .020B .009A .020B .011 -.008 .019 2450 ---- ---- .007A .007A .006 -.007 .013 7 2475 ---- ---- .006A .006A .004 -.006 .010 2500 ---- ---- .005A .005A .003 -.004 .007 2525 ---- ---- ---- ---- .002 -.003 .005 2550 ---- ---- ---- ---- .001 -.003 .004 2575 ---- ---- ---- ---- .001 -.002 .003 2600 ---- ---- ---- ---- .001 -.002 .003 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- .003A .001 ---- ---- 2775 ---- ---- ---- .003A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 82 4 250 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 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 -.001 .002 2005 ---- ---- ---- ---- .001 -.001 .002 2010 ---- ---- ---- ---- .001 -.001 .002 2015 ---- ---- ---- ---- .001 -.001 .002 2020 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.001 .002 2030 ---- ---- ---- ---- .001 -.001 .002 2035 ---- ---- ---- ---- .001 -.002 .003 14 2040 ---- ---- ---- ---- .001 -.002 .003 5 2045 ---- ---- ---- ---- .001 -.002 .003 2050 ---- ---- ---- ---- .001 -.002 .003 1 2055 ---- ---- ---- ---- .001 -.002 .003 2060 ---- ---- ---- ---- .001 -.003 .004 5 2065 ---- ---- ---- ---- .001 -.003 .004 2070 ---- ---- ---- ---- .001 -.003 .004 2075 ---- ---- .004A .004A .001 -.004 .005 2 2080 ---- ---- .004A .004A .001 -.004 .005 1 2085 ---- ---- .004A .004A .001 -.005 .006 2090 ---- ---- .004A .004A .001 -.005 .006 2095 ---- ---- .004A .004A .001 -.006 .007 2100 ---- ---- .004A .004A .001 -.006 5 .007 5 2105 ---- ---- .004A .004A .001 -.007 .008 2110 ---- ---- .004A .004A .001 -.008 .009 5 2115 ---- ---- .004A .004A .001 -.008 .009 2120 ---- ---- .004A .004A .001 -.009 .010 2125 ---- ---- .004A .004A .001 -.010 .011 2130 ---- ---- .004A .004A .001 -.011 .012 2135 ---- ---- .004A .004A .001 -.012 .013 2140 ---- ---- .005A .005A .001 -.013 .014 2145 ---- ---- .005A .005A .001 -.015 .016 2150 ---- ---- .005A .005A .001 -.016 .017 4 2155 ---- ---- .005A .005A .001 -.018 .019 6 2160 ---- ---- .005A .005A .002 -.019 .021 2165 ---- ---- .005A .005A .002 -.021 .023 1 2170 ---- ---- .005A .005A .002 -.023 .025 2175 ---- ---- .005A .005A .002 -.026 .028 14 2180 ---- ---- .005A .005A .003 -.028 .031 2185 ---- ---- .006A .006A .003 -.031 .034 2190 ---- ---- .006A .006A .003 -.035 .038 4 2195 ---- ---- .006A .006A .004 -.038 .042 3 2200 ---- ---- .007A .007A .004 -.043 .047 10 9 2205 ---- ---- .007A .007A .005 -.048 .053 2210 ---- .062B .008A .008A .006 -.053 .059 2215 ---- .073B .008A .008A .007 -.058 .065 2220 .010 .085B .009A .009A .008 -.065 1 .073 1 1 2225 ---- .097B .009A .009A .009 -.072 .081 2230 ---- .112B .010A .010A .010 -.081 .091 2235 ---- .126B .011A .011A .012 -.089 .101 1 2240 ---- .151B .012A .012A .014 -.098 .112 2245 ---- .171B .013A .013A .016 -.109 .125 2250 ---- .199B .014A .014A .018 -.121 .139 2255 ---- .226B .016A .016A .021 -.133 .154 2260 .050 .252B .017A .017A .025 -.146 2 .171 1 1 2265 ---- .270B .019A .019A .029 -.160 .189 2270 ---- .303B .022A .022A .033 -.176 4 .209 2275 .045 .350B .023 .024 .039 -.192 3 .231 2280 ---- .364B .028A .028A .045 -.209 .254 2285 ---- .351B .033A .033A .053 -.225 .278 2290 .341 .370B .037A .037A .062 -.242 1 .304 2295 ---- .405B .043A .043A .073 -.259 .332 2300 .066 .552B .044 .053 .085 -.277 13 .362 2305 ---- .497B .056A .056A .100 -.293 .393 2310 ---- .544B .065A .065A .117 -.308 .425 2315 ---- .590B .076A .076A .136 -.324 .460 2320 ---- .603B .088A .088A .157 -.338 .495 2325 .144 .780B .104 .112 .181 -.351 3 .532 2330 ---- ---- ---- .121A .208 ---- ---- 2335 ---- ---- ---- .141A .237 ---- ---- 2340 ---- ---- ---- .162A .268 ---- ---- 2345 ---- ---- ---- .187A .302 ---- ---- 2350 .339 1.020B .213A .213A .337 -.395 4 .732 2355 ---- ---- ---- .242A .375 ---- ---- 2360 ---- ---- ---- .276A .414 ---- ---- 2365 ---- ---- ---- .308A .455 ---- ---- 2370 ---- ---- ---- .342A .497 ---- ---- 2375 ---- 1.196B .375A .375A .541 -.413 .954 2380 ---- ---- ---- .483A .585 ---- ---- 2385 ---- ---- ---- .522A .630 ---- ---- 2400 ---- 1.224B .579A .579A .770 -.417 1.187 2425 ---- ---- .808A .808A 1.010 -.418 1.428 2450 ---- ---- 1.450A 1.450A 1.256 -.416 1.672 2475 ---- ---- ---- ---- 1.504 -.414 1.918 2500 ---- ---- ---- ---- 1.752 -.413 2.165 2525 ---- ---- ---- ---- 2.001 -.413 2.414 2550 ---- ---- ---- ---- 2.251 -.411 2.662 2575 ---- ---- ---- ---- 2.501 -.410 2.911 2600 ---- ---- ---- ---- 2.751 -.410 3.161 2625 ---- ---- ---- ---- 3.001 -.409 3.410 2650 ---- ---- ---- ---- 3.251 -.409 3.660 2675 ---- ---- ---- ---- 3.500 -.410 3.910 2700 ---- ---- ---- ---- 3.750 -.410 4.160 2725 ---- ---- ---- ---- 4.000 -.409 4.409 2750 ---- ---- ---- 4.420A 4.250 ---- ---- 2775 ---- ---- ---- 4.670A 4.500 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 12 82 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.250 +.409 6.841 1625 ---- ---- ---- ---- 7.000 +.409 6.591 1650 ---- ---- ---- ---- 6.750 +.409 6.341 1675 ---- ---- ---- ---- 6.500 +.409 6.091 1700 ---- ---- ---- ---- 6.250 +.409 5.841 1725 ---- ---- ---- ---- 6.000 +.409 5.591 1750 ---- ---- ---- ---- 5.750 +.409 5.341 1775 ---- ---- ---- ---- 5.500 +.409 5.091 1800 ---- ---- ---- ---- 5.250 +.409 4.841 1825 ---- ---- ---- ---- 5.000 +.409 4.591 1850 ---- ---- ---- ---- 4.750 +.408 4.342 1875 ---- ---- ---- ---- 4.501 +.409 4.092 1900 ---- ---- ---- ---- 4.251 +.408 3.843 1925 ---- ---- ---- ---- 4.002 +.408 3.594 1950 ---- ---- ---- ---- 3.753 +.407 3.346 1975 ---- ---- ---- ---- 3.504 +.406 3.098 2000 ---- ---- ---- ---- 3.255 +.404 2.851 2005 ---- ---- ---- ---- 3.206 +.404 2.802 2010 ---- ---- ---- ---- 3.156 +.404 2.752 2015 ---- ---- ---- ---- 3.107 +.404 2.703 2020 ---- ---- ---- ---- 3.057 +.403 2.654 2025 ---- ---- ---- ---- 3.008 +.403 2.605 2030 ---- ---- ---- ---- 2.958 +.402 2.556 2035 ---- ---- ---- ---- 2.909 +.402 2.507 2040 ---- ---- ---- ---- 2.859 +.401 2.458 2045 ---- ---- ---- ---- 2.810 +.401 2.409 2050 ---- ---- ---- ---- 2.760 +.400 2.360 2055 ---- ---- ---- ---- 2.711 +.400 2.311 2060 ---- ---- ---- ---- 2.662 +.399 2.263 2065 ---- ---- ---- ---- 2.612 +.398 2.214 2070 ---- ---- ---- ---- 2.563 +.397 2.166 2075 ---- ---- 1.775A 1.775A 2.514 +.397 2.117 2080 ---- ---- ---- ---- 2.465 +.396 2.069 2085 ---- ---- ---- ---- 2.416 +.395 2.021 2090 ---- ---- ---- ---- 2.366 +.393 1.973 2095 ---- ---- ---- ---- 2.317 +.392 1.925 2100 ---- 2.098B 1.540A 2.098B 2.269 +.392 1.877 2105 ---- ---- ---- ---- 2.220 +.391 1.829 2110 ---- ---- ---- ---- 2.171 +.389 1.782 2115 ---- ---- ---- ---- 2.122 +.387 1.735 2120 ---- ---- ---- ---- 2.074 +.386 1.688 2125 ---- 2.008B 1.310A 2.008B 2.025 +.384 1.641 2130 ---- ---- ---- ---- 1.977 +.383 1.594 1 2135 ---- ---- ---- ---- 1.928 +.380 1.548 2140 ---- ---- 1.278A 1.278A 1.880 +.378 1.502 2145 ---- ---- 1.236A 1.236A 1.832 +.376 1.456 2150 ---- 1.989B 1.092A 1.989B 1.785 +.374 1.411 6 2155 ---- ---- 1.152A 1.152A 1.737 +.371 1.366 2160 ---- ---- 1.111A 1.111A 1.689 +.367 1.322 2 2165 ---- 1.300B 1.069A 1.069A 1.642 +.364 1.278 2170 ---- 1.315B 1.030A 1.030A 1.595 +.361 1.234 2175 ---- 1.750B .884A 1.750B 1.549 +.358 1.191 2180 ---- 1.279B .955A .955A 1.502 +.353 1.149 2185 ---- 1.234B .919A 1.176B 1.456 +.349 1.107 2190 ---- 1.191B .885A 1.134B 1.410 +.344 1.066 2195 ---- 1.212B .851A 1.090B 1.365 +.340 1.025 2200 ---- 1.514B .700A 1.514B 1.319 +.334 .985 2205 ---- 1.217B .787A 1.004B 1.275 +.329 .946 2210 ---- 1.219B .641A .962B 1.230 +.323 .907 2215 ---- 1.252B .608A .920B 1.187 +.317 .870 2220 ---- 1.215B .578A .881B 1.143 +.310 .833 2225 ---- 1.288B .539A 1.288B 1.101 +.304 .797 2230 ---- 1.178B .506A .800B 1.058 +.296 .762 2235 ---- 1.134B .483A .483A 1.017 +.290 .727 2240 ---- 1.090B .453A .453A .976 +.282 .694 2245 ---- 1.045B .427A .427A .936 +.275 .661 2250 ---- 1.069B .403A .403A .896 +.266 .630 2255 .678 .962B .378A .378A .858 +.259 2 .599 1 2260 .643 .918B .354A .674B .820 +.251 1 .569 2265 ---- .879B .333A .687B .783 +.242 .541 2270 ---- .838B .315A .657B .747 +.234 .513 2275 ---- .865B .294A .865B .712 +.226 .486 2280 ---- .757B .276A .668B .678 +.217 .461 103 102 2285 ---- .720B .259A .667B .644 +.208 .436 2290 ---- .680B .245A .674B .612 +.200 .412 2295 ---- .677B .231A .668B .581 +.192 .389 2300 ---- .684B .214A .684B .551 +.183 .368 2305 ---- .654B .201A .654B .522 +.175 .347 9 2310 ---- .621B .186A .621B .494 +.167 .327 2315 ---- .585B .174A .584B .467 +.159 .308 2320 ---- .555B .164A .554B .441 +.151 .290 2325 ---- .528B .154A .528B .417 +.144 .273 2330 ---- ---- ---- .144A .393 ---- ---- 2335 ---- ---- ---- .136A .370 ---- ---- 2340 ---- ---- ---- .128A .349 ---- ---- 2345 ---- ---- ---- .120A .328 ---- ---- 2350 ---- .398B .113A .398B .309 +.108 .201 2355 ---- ---- ---- .106A .290 ---- ---- 2360 ---- ---- ---- .100A .273 ---- ---- 2365 ---- ---- ---- .094A .256 ---- ---- 2370 ---- ---- ---- .089A .241 ---- ---- 2375 ---- .296B .084A .296B .226 +.079 .147 2380 ---- ---- ---- .079A .212 ---- ---- 2385 ---- ---- ---- .075A .199 ---- ---- 2400 .225 .225 .063A .189A .164 +.057 1 .107 2425 ---- .156B .048A .156B .119 +.040 .079 2450 ---- .113B .038A .113B .087 +.028 .059 2475 ---- .082B .030A .082B .064 +.019 .045 2500 ---- .059B .025A .059B .048 +.013 .035 2525 ---- .042B .021A .042B .037 +.009 .028 2550 ---- .030B .019A .030B .028 +.006 .022 2575 ---- .023B .017A .017A .022 +.004 .018 2600 ---- .018B ---- .018B .018 +.003 .015 2625 ---- ---- ---- ---- .014 +.002 .012 2650 ---- ---- ---- ---- .011 +.001 .010 2675 ---- ---- ---- ---- .009 UNCH .009 2700 ---- ---- ---- ---- .008 +.001 .007 2725 ---- ---- ---- ---- .006 UNCH .006 2750 ---- ---- ---- .009A .005 ---- ---- 2775 ---- ---- ---- .009A .005 ---- ---- M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.250 +.409 6.841 1625 ---- ---- ---- ---- 7.000 +.408 6.592 1650 ---- ---- ---- ---- 6.751 +.409 6.342 1675 ---- ---- ---- ---- 6.502 +.408 6.094 1700 ---- ---- ---- ---- 6.253 +.408 5.845 1725 ---- ---- ---- ---- 6.004 +.407 5.597 1750 ---- ---- ---- ---- 5.756 +.406 5.350 1775 ---- ---- ---- ---- 5.509 +.406 5.103 1800 ---- ---- ---- ---- 5.262 +.406 4.856 1825 ---- ---- ---- ---- 5.015 +.404 4.611 1850 ---- ---- ---- ---- 4.770 +.404 4.366 1875 ---- ---- ---- ---- 4.525 +.403 4.122 1900 ---- ---- 3.545A 3.545A 4.281 +.401 3.880 1925 ---- 3.862B 3.306A 3.860B 4.039 +.399 3.640 1950 ---- 3.992B 3.072A 3.992B 3.799 +.396 3.403 1975 ---- 3.764B 2.844A 3.764B 3.562 +.394 3.168 2000 ---- 3.528B 2.616A 3.528B 3.327 +.389 2.938 2010 ---- ---- ---- ---- 3.234 +.388 2.846 2015 ---- ---- ---- ---- 3.188 +.387 2.801 2020 ---- ---- ---- ---- 3.142 +.386 2.756 2025 ---- 3.292B 2.394A 3.292B 3.096 +.385 2.711 2030 ---- ---- ---- ---- 3.050 +.383 2.667 2035 ---- ---- ---- ---- 3.005 +.383 2.622 2040 ---- ---- ---- ---- 2.959 +.381 2.578 2045 ---- ---- ---- ---- 2.914 +.380 2.534 2050 ---- 3.064B 2.183A 3.064B 2.869 +.378 2.491 2055 ---- ---- ---- ---- 2.824 +.377 2.447 2060 ---- ---- ---- ---- 2.779 +.375 2.404 2065 ---- ---- ---- ---- 2.734 +.373 2.361 2070 ---- ---- ---- ---- 2.690 +.372 2.318 2075 ---- 2.835B 1.974A 2.835B 2.646 +.370 2.276 2080 ---- ---- ---- ---- 2.602 +.368 2.234 2085 ---- ---- ---- ---- 2.558 +.366 2.192 2090 ---- ---- ---- ---- 2.515 +.364 2.151 2095 ---- ---- ---- ---- 2.471 +.361 2.110 2100 ---- 2.614B 1.775A 2.611B 2.428 +.359 2.069 2105 ---- ---- ---- ---- 2.386 +.358 2.028 2110 ---- ---- ---- ---- 2.343 +.355 1.988 2115 ---- ---- ---- ---- 2.301 +.353 1.948 2120 ---- ---- ---- ---- 2.259 +.350 1.909 2125 ---- 2.396B 1.591A 2.396B 2.217 +.347 1.870 2130 ---- ---- ---- ---- 2.176 +.345 1.831 2135 ---- ---- ---- ---- 2.134 +.341 1.793 2140 ---- ---- ---- ---- 2.094 +.339 1.755 2145 ---- ---- ---- ---- 2.053 +.336 1.717 2150 ---- 2.187B 1.412A 2.185B 2.013 +.333 1.680 2155 ---- ---- ---- ---- 1.973 +.330 1.643 2160 ---- ---- ---- ---- 1.934 +.327 1.607 2165 ---- ---- ---- ---- 1.895 +.324 1.571 2170 ---- ---- ---- ---- 1.856 +.320 1.536 2175 ---- 1.983B 1.246A 1.983B 1.818 +.317 1.501 2180 ---- ---- ---- ---- 1.780 +.314 1.466 2185 ---- ---- ---- ---- 1.742 +.310 1.432 2190 ---- ---- ---- ---- 1.705 +.306 1.399 2195 ---- ---- ---- ---- 1.668 +.302 1.366 2200 ---- 1.790B 1.096A 1.790B 1.632 +.299 1.333 2205 ---- ---- ---- ---- 1.596 +.295 1.301 2210 ---- ---- 1.033A 1.033A 1.561 +.292 1.269 2215 ---- ---- 1.008A 1.008A 1.526 +.288 1.238 1 2220 ---- ---- .977A .977A 1.491 +.283 1.208 2225 ---- 1.605B .951A 1.605B 1.457 +.279 1.178 2230 ---- ---- .924A .924A 1.424 +.276 1.148 1 2235 ---- ---- .899A .899A 1.390 +.271 1.119 2240 ---- 1.096B .874A 1.096B 1.358 +.268 1.090 2245 ---- 1.106B .852A 1.106B 1.326 +.264 1.062 2250 ---- 1.430B .825A 1.430B 1.294 +.259 1.035 2255 ---- 1.117B .804A 1.117B 1.263 +.255 1.008 2260 ---- 1.112B .779A 1.112B 1.232 +.250 .982 2265 ---- 1.093B .756A 1.093B 1.202 +.246 .956 2270 ---- 1.104B .736A 1.104B 1.173 +.243 .930 2275 ---- 1.269B .714A 1.268B 1.143 +.238 .905 2280 ---- 1.118B .696A 1.118B 1.115 +.234 .881 2285 ---- ---- ---- .673A 1.087 ---- ---- 2290 ---- ---- ---- .653A 1.059 ---- ---- 2295 ---- ---- ---- .640A 1.032 ---- ---- 2300 ---- 1.121B .616A 1.121B 1.006 +.217 .789 2 2 2305 ---- ---- ---- .598A .980 ---- ---- 2310 ---- ---- ---- .581A .954 ---- ---- 2315 ---- ---- ---- .564A .929 ---- ---- 2320 ---- ---- ---- .547A .905 ---- ---- 2325 ---- .991B .535A .991B .881 +.196 .685 2330 ---- ---- ---- .517A .858 ---- ---- 2335 ---- ---- ---- .500A .835 ---- ---- 2340 ---- ---- ---- .486A .812 ---- ---- 2345 ---- ---- ---- .472A .790 ---- ---- 2350 ---- .870B .459A .459A .769 +.176 .593 8 2355 ---- ---- ---- .444A .748 ---- ---- 2360 ---- ---- ---- .431A .727 ---- ---- 2365 ---- ---- ---- .419A .707 ---- ---- 2370 ---- ---- ---- .406A .688 ---- ---- 2375 ---- .759B .394A .394A .669 +.156 .513 2380 ---- ---- ---- .379A .650 ---- ---- 2385 ---- ---- ---- .368A .632 ---- ---- 2400 .573 .662B .336A .656B .580 +.138 1 .442 2425 ---- .574B .290A .290A .503 +.122 .381 2450 ---- .497B .250A .250A .435 +.108 .327 2475 ---- .430B .216A .216A .376 +.094 .282 2500 ---- .372B .187A .370B .325 +.083 .242 2525 ---- .321B .163A .321B .281 +.073 .208 2550 ---- .277B .142A .277B .242 +.063 .179 8 8 2575 ---- .238B .125A .238B .210 +.056 .154 5 2600 ---- .205B .110A .205B .181 +.049 .132 2625 ---- .178B .097A .178B .157 +.043 .114 2650 ---- .154B .087A .154B .137 +.039 .098 2675 ---- .134B .078A .134B .120 +.036 .084 2700 ---- ---- ---- .070A .106 ---- ---- 2725 ---- ---- ---- .064A .094 ---- ---- 2750 ---- ---- ---- .059A .083 ---- ---- 2775 ---- ---- ---- .054A .074 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 113 146 M2S DEC22 Silver Weekly Monday Option - Week 2 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 -.001 .002 1 1825 ---- ---- ---- ---- .002 UNCH .002 1850 ---- ---- ---- ---- .002 -.001 .003 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .003 -.001 .004 1 1925 ---- ---- ---- ---- .004 -.002 .006 1950 ---- ---- ---- ---- .005 -.002 .007 1975 ---- ---- ---- ---- .006 -.003 .009 2000 ---- ---- .010A .010A .008 -.004 .012 2005 ---- ---- .010A .010A .008 -.005 .013 2010 ---- ---- .010A .010A .008 -.006 .014 2015 ---- ---- .011A .011A .009 -.005 .014 2020 ---- ---- .011A .011A .009 -.006 .015 2025 ---- ---- .011A .011A .010 -.006 .016 2030 ---- ---- .012A .012A .010 -.007 .017 2035 ---- ---- .012A .012A .011 -.007 .018 2040 ---- ---- .013A .013A .011 -.008 .019 2045 ---- ---- .013A .013A .012 -.008 .020 2050 ---- ---- .014A .014A .012 -.009 .021 2 2 2055 ---- ---- .014A .014A .013 -.009 .022 2060 ---- ---- .015A .015A .013 -.011 .024 1 2065 ---- ---- .015A .015A .014 -.011 .025 2070 ---- ---- .016A .016A .015 -.012 .027 2075 ---- ---- .017A .017A .016 -.012 .028 2080 ---- ---- .017A .017A .016 -.014 .030 2085 ---- ---- .018A .018A .017 -.015 .032 1 1 2090 ---- ---- .019A .019A .018 -.016 .034 2095 ---- ---- .020A .020A .019 -.017 .036 2100 ---- ---- .021A .021A .020 -.018 .038 10 2105 ---- .041B .022A .022A .021 -.019 .040 2110 ---- .044B .023A .023A .023 -.020 .043 2115 ---- .048B .024A .024A .024 -.021 .045 2120 ---- .052B .025A .025A .025 -.023 .048 2125 ---- .057B .026A .026A .027 -.024 .051 2130 ---- .061B .028A .028A .028 -.027 .055 2135 ---- .067B .029A .029A .030 -.028 .058 2140 ---- .072B .030A .030A .032 -.030 .062 1 2145 ---- .079B .032A .032A .034 -.033 .067 1 2150 ---- .085B .030A .030A .036 -.035 .071 1 2155 ---- .093B .036A .036A .038 -.039 .077 2160 ---- .101B .038A .038A .041 -.041 .082 2165 ---- .109B .040A .040A .044 -.044 .088 2170 ---- .118B .042A .042A .047 -.047 .094 2175 ---- .128B .044A .044A .050 -.051 .101 2180 ---- .139B .047A .047A .053 -.056 .109 2185 ---- .150B .049A .049A .057 -.060 .117 2190 ---- .163B .052A .052A .061 -.065 .126 1 2195 ---- .176B .055A .055A .066 -.069 .135 2200 ---- .190B .059A .059A .071 -.074 .145 3 3 2205 ---- .202B .063A .063A .076 -.080 .156 2210 ---- .218B .067A .067A .081 -.086 .167 2215 ---- .231B .071A .071A .088 -.091 .179 2220 .145 .252B .076A .076A .094 -.098 1 .192 2225 ---- .273B .081A .081A .102 -.104 .206 2230 ---- .294B .087A .087A .109 -.112 .221 2235 ---- .315B .093A .093A .118 -.119 .237 2240 ---- .336B .100A .100A .127 -.126 .253 2245 .134 .363B .107A .111 .137 -.134 7 .271 2250 ---- .385B .115A .115A .147 -.142 .289 2255 ---- .414B .122A .122A .158 -.150 .308 2260 ---- .442B .131A .131A .171 -.158 .329 2265 ---- .469B .142A .142A .184 -.166 .350 2270 ---- .497B .151A .151A .197 -.175 .372 2275 ---- .528B .163A .163A .212 -.183 .395 2280 ---- .544B .175A .175A .228 -.192 .420 2285 ---- .582B .188A .188A .245 -.200 .445 2290 ---- .618B .202A .202A .263 -.208 .471 2295 ---- .654B .219A .219A .281 -.217 .498 2300 ---- .700B .234A .234A .301 -.225 .526 2305 ---- .678B .250A .250A .322 -.234 .556 2310 ---- .687B .268A .268A .344 -.242 .586 2315 ---- .718B .286A .286A .367 -.250 .617 2320 ---- .740B .306A .306A .391 -.258 .649 2325 ---- .896B .327A .327A .417 -.265 .682 2330 ---- ---- ---- .349A .443 ---- ---- 2335 ---- ---- ---- .372A .470 ---- ---- 2340 ---- ---- ---- .396A .499 ---- ---- 2345 ---- ---- ---- .421A .528 ---- ---- 2350 ---- 1.104B .447A .447A .559 -.300 .859 2355 ---- ---- ---- .474A .590 ---- ---- 2360 ---- ---- ---- .503A .623 ---- ---- 2365 ---- ---- ---- .531A .656 ---- ---- 2370 ---- ---- ---- .562A .690 ---- ---- 2375 ---- 1.326B .593A .593A .725 -.330 1.055 2380 ---- ---- ---- .635A .761 ---- ---- 2385 ---- ---- ---- .668A .798 ---- ---- 2400 ---- 1.560B .762A .762A .913 -.352 1.265 2425 ---- 1.796B .952A .952A 1.118 -.369 1.487 2450 ---- 2.035B 1.159A 1.159A 1.336 -.381 1.717 2475 ---- 2.235B 1.375A 1.375A 1.563 -.389 1.952 2500 ---- 2.344B 1.603A 1.603A 1.797 -.395 2.192 2525 ---- ---- 1.836A 1.836A 2.035 -.399 2.434 2550 ---- ---- 2.072A 2.072A 2.277 -.402 2.679 2575 ---- ---- 2.315A 2.315A 2.520 -.405 2.925 2600 ---- ---- ---- ---- 2.766 -.405 3.171 2625 ---- ---- ---- ---- 3.012 -.407 3.419 2650 ---- ---- ---- ---- 3.259 -.408 3.667 2675 ---- ---- ---- ---- 3.507 -.408 3.915 2700 ---- ---- ---- ---- 3.755 -.409 4.164 2725 ---- ---- ---- ---- 4.004 -.409 4.413 2750 ---- ---- ---- 4.426A 4.253 ---- ---- 2775 ---- ---- ---- 4.674A 4.502 ---- ---- M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .007 -.001 .008 1625 ---- ---- ---- ---- .009 -.001 .010 1650 ---- ---- ---- ---- .010 -.001 .011 1675 ---- ---- ---- ---- .011 -.002 .013 1700 ---- ---- ---- ---- .013 -.002 .015 1725 ---- ---- ---- ---- .015 -.002 .017 1750 ---- ---- ---- ---- .017 -.003 .020 1775 ---- ---- ---- ---- .020 -.003 .023 1800 ---- ---- ---- ---- .023 -.004 .027 1825 ---- ---- .028A .028A .027 -.004 .031 1850 ---- ---- .032A .032A .031 -.005 .036 1875 ---- ---- .038A .038A .036 -.006 .042 1900 ---- ---- .044A .044A .042 -.008 .050 1925 ---- ---- .051A .051A .050 -.010 .060 1950 ---- .074B .060A .060A .060 -.012 .072 1975 ---- .093B .071A .071A .072 -.015 .087 2000 ---- .115B .083A .083A .087 -.019 .106 2010 ---- .126B .089A .089A .094 -.020 .114 2015 ---- .131B .092A .092A .098 -.021 .119 2020 ---- .137B .096A .096A .101 -.023 .124 2025 ---- .143B .099A .099A .105 -.024 .129 2030 ---- .150B .103A .103A .109 -.025 .134 2035 ---- .156B .106A .106A .114 -.026 .140 2040 ---- .163B .110A .110A .118 -.027 .145 2045 ---- .170B .114A .114A .123 -.028 .151 2050 ---- .178B .118A .118A .127 -.030 .157 2055 ---- .186B .122A .122A .132 -.032 .164 2060 ---- .194B .126A .126A .138 -.032 .170 2065 ---- .202B .131A .131A .143 -.034 .177 2070 .130 .211B .130 .135B .148 -.037 1 .185 2075 ---- .220B .141A .141A .154 -.038 .192 2080 ---- .229B .146A .146A .160 -.040 .200 2085 ---- .239B .152A .152A .166 -.042 .208 2090 ---- .249B .157A .157A .173 -.043 .216 14 2095 ---- .259B .163A .163A .179 -.046 .225 2100 ---- .270B .169A .169A .186 -.048 .234 2105 ---- .281B .175A .175A .193 -.050 .243 2110 ---- .293B .182A .182A .200 -.053 .253 2115 ---- .305B .188A .188A .208 -.055 .263 5 2120 ---- .317B .195A .195A .216 -.058 .274 2125 ---- .330B .202A .202A .224 -.060 .284 2130 ---- .343B .210A .210A .232 -.063 .295 2135 ---- .357B .217A .217A .241 -.066 .307 2140 ---- .371B .225A .225A .250 -.069 .319 2145 ---- .386B .233A .233A .259 -.072 .331 1 2150 ---- .401B .242A .242A .269 -.075 .344 2155 ---- .413B .250A .250A .279 -.078 .357 2160 ---- .428B .259A .259A .289 -.082 .371 1 2165 ---- .444B .269A .269A .300 -.085 .385 2170 ---- .463B .278A .278A .311 -.088 .399 2175 ---- .480B .288A .288A .323 -.091 .414 2180 ---- .496B .299A .299A .335 -.094 .429 2185 ---- .513B .309A .309A .347 -.098 .445 2190 ---- .536B .320A .320A .360 -.101 .461 2195 ---- .552B .332A .332A .373 -.105 .478 2200 ---- .571B .344A .344A .386 -.109 .495 2205 ---- .594B .356A .356A .400 -.113 .513 2210 ---- .616B .368A .368A .415 -.116 .531 2215 ---- .639B .382A .382A .430 -.120 .550 2220 ---- .661B .395A .395A .445 -.124 .569 2225 .430 .680B .409A .409A .461 -.128 6 .589 2230 ---- .704B .423A .423A .477 -.132 .609 1 2235 ---- .728B .438A .438A .494 -.136 .630 2240 ---- .756B .453A .453A .511 -.140 .651 2245 ---- .782B .471A .471A .529 -.144 .673 2 2250 .750 .808B .487A .808B .547 -.148 1 .695 1 1 2255 ---- .832B .504A .504A .565 -.153 .718 2260 ---- .856B .522A .522A .585 -.156 .741 2265 ---- .885B .539A .539A .604 -.161 .765 2270 ---- .916B .557A .557A .625 -.165 .790 2275 ---- .945B .575A .575A .645 -.170 .815 2280 ---- .974B .596A .596A .667 -.173 .840 2285 ---- ---- ---- .615A .688 ---- ---- 2290 ---- ---- ---- .634A .711 ---- ---- 2295 ---- ---- ---- .655A .733 ---- ---- 2300 ---- 1.097B .676A .676A .757 -.190 .947 2305 ---- ---- ---- .699A .780 ---- ---- 2310 ---- ---- ---- .720A .805 ---- ---- 2315 ---- ---- ---- .744A .830 ---- ---- 2320 ---- ---- ---- .768A .855 ---- ---- 2325 ---- 1.256B .790A .790A .881 -.212 1.093 2330 ---- ---- ---- .815A .907 ---- ---- 2335 ---- ---- ---- .840A .934 ---- ---- 2340 ---- ---- ---- .865A .962 ---- ---- 2345 ---- ---- ---- .892A .990 ---- ---- 2350 ---- 1.438B .918A .918A 1.018 -.232 1.250 2355 ---- ---- ---- .944A 1.047 ---- ---- 2360 ---- ---- ---- .972A 1.076 ---- ---- 2365 ---- ---- ---- 1.001A 1.106 ---- ---- 2370 ---- ---- ---- 1.028A 1.136 ---- ---- 2375 ---- 1.624B 1.056A 1.056A 1.167 -.251 1.418 2380 ---- ---- ---- 1.086A 1.198 ---- ---- 2385 ---- ---- ---- 1.116A 1.230 ---- ---- 2400 ---- 1.820B 1.209A 1.209A 1.328 -.269 1.597 2425 ---- 2.019B 1.370A 1.370A 1.499 -.286 1.785 2450 ---- 2.233B 1.542A 1.542A 1.681 -.300 1.981 2475 ---- 2.450B 1.724A 1.724A 1.871 -.313 2.184 2500 ---- 2.667B 1.915A 1.915A 2.069 -.325 2.394 2525 ---- 2.898B 2.110A 2.110A 2.274 -.335 2.609 2550 ---- 3.127B 2.315A 2.315A 2.485 -.344 2.829 2575 ---- 3.360B 2.525A 2.525A 2.701 -.352 3.053 2600 ---- 3.594B 2.742A 2.742A 2.922 -.359 3.281 2625 ---- 3.828B 2.963A 2.963A 3.148 -.364 3.512 2650 ---- 4.068B 3.189A 3.189A 3.377 -.369 3.746 2675 ---- 4.308B 3.417A 3.417A 3.609 -.373 3.982 2700 ---- ---- ---- 3.648A 3.844 ---- ---- 2725 ---- ---- ---- 3.884A 4.082 ---- ---- 2750 ---- ---- ---- 4.121A 4.321 ---- ---- 2775 ---- ---- ---- 4.360A 4.561 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 7 48 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.250 +.409 6.841 1625 ---- ---- ---- ---- 7.000 +.409 6.591 1650 ---- ---- ---- ---- 6.750 +.409 6.341 1675 ---- ---- ---- ---- 6.500 +.409 6.091 1700 ---- ---- ---- ---- 6.250 +.409 5.841 1725 ---- ---- ---- ---- 6.000 +.409 5.591 1750 ---- ---- ---- ---- 5.750 +.408 5.342 1775 ---- ---- ---- ---- 5.501 +.408 5.093 1800 ---- ---- ---- ---- 5.252 +.408 4.844 1825 ---- ---- ---- ---- 5.003 +.408 4.595 1850 ---- ---- ---- ---- 4.754 +.407 4.347 1875 ---- ---- ---- ---- 4.505 +.405 4.100 1900 ---- ---- ---- ---- 4.257 +.404 3.853 1925 ---- ---- ---- ---- 4.010 +.404 3.606 1950 ---- ---- ---- ---- 3.763 +.402 3.361 1975 ---- ---- ---- ---- 3.517 +.401 3.116 2000 ---- ---- 2.535A 2.535A 3.272 +.399 2.873 2005 ---- ---- ---- ---- 3.223 +.398 2.825 2010 ---- ---- ---- ---- 3.174 +.397 2.777 2015 ---- ---- ---- ---- 3.125 +.396 2.729 2020 ---- ---- ---- ---- 3.077 +.396 2.681 2025 ---- 2.854B 2.295A 2.854B 3.028 +.395 2.633 2030 ---- ---- ---- ---- 2.979 +.394 2.585 2035 ---- ---- ---- ---- 2.931 +.394 2.537 2040 ---- ---- ---- ---- 2.883 +.393 2.490 2045 ---- ---- ---- ---- 2.835 +.393 2.442 2050 ---- 2.852B 2.064A 2.852B 2.786 +.391 2.395 2055 ---- ---- ---- ---- 2.738 +.390 2.348 2060 ---- ---- ---- ---- 2.691 +.390 2.301 2065 ---- ---- ---- ---- 2.643 +.388 2.255 2070 ---- ---- ---- ---- 2.595 +.387 2.208 2075 ---- 2.752B 1.836A 2.752B 2.548 +.386 2.162 2080 ---- ---- ---- ---- 2.500 +.384 2.116 2085 ---- ---- ---- ---- 2.453 +.383 2.070 2090 ---- ---- ---- ---- 2.406 +.381 2.025 2095 ---- ---- ---- ---- 2.359 +.380 1.979 2100 ---- 2.512B 1.620A 2.512B 2.313 +.378 1.935 2105 ---- ---- ---- ---- 2.266 +.376 1.890 2110 ---- ---- ---- ---- 2.220 +.374 1.846 2115 ---- ---- ---- ---- 2.174 +.372 1.802 2120 ---- ---- ---- ---- 2.128 +.370 1.758 2125 ---- 2.280B 1.413A 2.280B 2.083 +.368 1.715 2130 ---- ---- ---- ---- 2.038 +.366 1.672 2135 ---- ---- ---- ---- 1.993 +.364 1.629 2140 ---- ---- ---- ---- 1.948 +.361 1.587 2145 ---- ---- ---- ---- 1.903 +.357 1.546 2150 ---- 2.048B 1.215A 2.048B 1.859 +.355 1.504 2155 ---- ---- ---- ---- 1.815 +.351 1.464 2160 ---- ---- ---- ---- 1.772 +.349 1.423 2165 ---- ---- ---- ---- 1.728 +.345 1.383 2170 ---- ---- ---- ---- 1.686 +.342 1.344 2175 ---- 1.825B 1.032A 1.825B 1.643 +.338 1.305 2180 ---- ---- ---- ---- 1.601 +.334 1.267 2185 ---- ---- ---- ---- 1.559 +.330 1.229 2190 ---- ---- ---- ---- 1.518 +.326 1.192 2195 ---- ---- ---- ---- 1.477 +.321 1.156 2200 ---- 1.610B .861A 1.610B 1.436 +.316 1.120 1 2205 ---- ---- ---- ---- 1.396 +.311 1.085 2210 ---- ---- ---- ---- 1.357 +.307 1.050 1 2215 ---- ---- ---- ---- 1.318 +.302 1.016 2220 ---- ---- .744A .744A 1.279 +.297 .982 2225 ---- 1.405B .712A 1.405B 1.241 +.291 .950 2230 ---- ---- .688A .688A 1.204 +.287 .917 2235 ---- ---- .657A .657A 1.167 +.281 .886 2240 ---- ---- .631A .631A 1.131 +.276 .855 2245 ---- ---- .608A .608A 1.095 +.270 .825 2250 ---- 1.212B .584A 1.210B 1.060 +.264 .796 2255 ---- .798B .560A .798B 1.026 +.259 .767 2260 ---- .801B .534A .801B .992 +.253 .739 2265 ---- .871B .512A .859B .960 +.248 .712 2270 ---- .841B .496A .832B .927 +.241 .686 2275 ---- 1.032B .471A 1.032B .896 +.236 .660 2280 ---- .785B .453A .785B .865 +.230 .635 2285 ---- ---- ---- .432A .835 ---- ---- 2290 ---- ---- ---- .414A .805 ---- ---- 2295 ---- ---- ---- .400A .777 ---- ---- 2300 ---- .870B .382A .870B .749 +.207 .542 2305 ---- ---- ---- .365A .722 ---- ---- 2310 ---- ---- ---- .348A .695 ---- ---- 2315 ---- ---- ---- .336A .669 ---- ---- 2320 ---- ---- ---- .320A .644 ---- ---- 2325 ---- .728B .306A .306A .620 +.179 .441 2330 ---- ---- ---- .293A .597 ---- ---- 2335 ---- ---- ---- .281A .574 ---- ---- 2340 ---- ---- ---- .266A .551 ---- ---- 2345 ---- ---- ---- .254A .530 ---- ---- 2350 .380 .603B .243A .603B .509 +.152 5 .357 2355 ---- ---- ---- .233A .489 ---- ---- 2360 ---- ---- ---- .223A .470 ---- ---- 2365 ---- ---- ---- .214A .451 ---- ---- 2370 ---- ---- ---- .205A .433 ---- ---- 2375 ---- .494B .196A .196A .415 +.128 .287 2380 ---- ---- ---- .188A .398 ---- ---- 2385 ---- ---- ---- .180A .382 ---- ---- 2400 ---- .403B .158A .158A .336 +.106 .230 2425 ---- .326B .128A .128A .271 +.087 .184 2450 ---- .262B .105A .262B .218 +.070 .148 2475 .182 .211B .086A .211B .175 +.056 1 .119 2500 ---- .169B .071A .169B .141 +.046 .095 2525 ---- .135B .060A .135B .114 +.037 .077 2550 ---- .108B .051A .108B .093 +.031 .062 2575 ---- .087B .044A .087B .076 +.025 .051 2600 ---- .070B .038A .070B .063 +.022 .041 2625 ---- .057B ---- .057B .052 +.018 .034 2650 ---- .047B ---- .047B .044 +.016 .028 2675 ---- .039B ---- .039B .038 +.015 .023 2700 ---- ---- ---- .026A .033 ---- ---- 2725 ---- ---- ---- .024A .029 ---- ---- 2750 ---- ---- ---- .021A .025 ---- ---- 2775 ---- ---- ---- .021A .022 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 2 M3S DEC22 Silver Weekly Monday Option - Week 3 PUT 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .002 UNCH .002 1650 ---- ---- ---- ---- .002 UNCH .002 1675 ---- ---- ---- ---- .002 -.001 .003 1700 ---- ---- ---- ---- .003 UNCH .003 1725 ---- ---- ---- ---- .003 -.001 .004 1750 ---- ---- ---- ---- .004 -.001 .005 1775 ---- ---- ---- ---- .005 -.001 .006 1800 ---- ---- ---- ---- .006 -.001 .007 1825 ---- ---- ---- ---- .007 -.002 .009 1850 ---- ---- ---- ---- .008 -.003 .011 1875 ---- ---- ---- ---- .010 -.003 .013 1900 ---- ---- ---- ---- .012 -.004 .016 1925 ---- ---- .018A .018A .014 -.006 .020 1950 ---- ---- .021A .021A .017 -.007 .024 1975 ---- ---- .024A .024A .021 -.008 .029 2000 ---- ---- .028A .028A .026 -.010 .036 2005 ---- ---- .029A .029A .027 -.011 .038 2010 ---- ---- .030A .030A .028 -.012 .040 2015 ---- ---- .031A .031A .029 -.012 .041 2020 ---- ---- .032A .032A .030 -.013 .043 2025 ---- ---- .034A .034A .032 -.013 .045 2030 ---- ---- .035A .035A .033 -.015 .048 2035 ---- ---- .036A .036A .035 -.015 .050 2040 ---- .054B .038A .038A .036 -.016 .052 2045 ---- .057B .039A .039A .038 -.017 .055 2050 ---- .061B .040A .040A .040 -.018 .058 2055 ---- .065B .042A .042A .042 -.018 .060 2060 ---- .069B .044A .044A .044 -.020 .064 2065 ---- .073B .046A .046A .046 -.021 .067 2070 ---- .078B .047A .047A .049 -.021 .070 2075 ---- .083B .049A .049A .051 -.023 .074 2080 ---- .088B .052A .052A .054 -.024 .078 2085 ---- .094B .054A .054A .057 -.025 .082 2090 ---- .100B .056A .056A .060 -.027 .087 2095 ---- .106B .059A .059A .063 -.028 .091 1 2100 ---- .113B .062A .062A .066 -.030 .096 2 2105 ---- .120B .064A .064A .070 -.032 .102 2110 ---- .127B .067A .067A .073 -.034 .107 2115 ---- .135B .071A .071A .077 -.036 .113 2120 ---- .144B .074A .074A .081 -.039 .120 2125 ---- .152B .078A .078A .086 -.040 .126 5 2130 ---- .162B .081A .081A .090 -.043 .133 2135 ---- .172B .085A .085A .095 -.046 .141 2140 ---- .182B .089A .089A .101 -.048 .149 2145 ---- .193B .094A .094A .106 -.051 .157 2150 ---- .204B .098A .098A .112 -.054 .166 2155 ---- .216B .103A .103A .118 -.057 .175 2160 ---- .228B .108A .108A .124 -.060 .184 2165 ---- .241B .114A .114A .131 -.063 .194 2170 ---- .255B .120A .120A .138 -.067 .205 2175 ---- .269B .126A .126A .145 -.071 .216 2180 ---- .280B .132A .132A .153 -.075 .228 2185 ---- .296B .138A .138A .161 -.079 .240 2190 ---- .312B .145A .145A .170 -.083 .253 2195 ---- .328B .153A .153A .179 -.087 .266 2200 ---- .344B .160A .160A .188 -.092 .280 2205 ---- .365B .169A .169A .198 -.097 .295 2210 ---- .384B .177A .177A .209 -.101 .310 2215 ---- .404B .186A .186A .219 -.107 .326 2220 ---- .424B .196A .196A .231 -.111 .342 4 4 2225 ---- .441B .206A .206A .243 -.117 .360 2230 ---- .464B .216A .216A .255 -.122 .377 2235 ---- .488B .227A .227A .268 -.128 .396 2240 ---- .512B .238A .238A .282 -.133 .415 2245 ---- .536B .250A .250A .297 -.138 .435 2250 ---- .560B .262A .262A .312 -.144 .456 2255 ---- .588B .275A .275A .327 -.150 .477 2260 ---- .616B .289A .289A .343 -.156 .499 2265 ---- .640B .303A .303A .360 -.162 .522 2270 ---- .675B .319A .319A .378 -.167 .545 2275 ---- .704B .335A .335A .397 -.172 .569 2280 ---- .735B .352A .352A .416 -.178 .594 2285 ---- ---- ---- .369A .435 ---- ---- 2290 ---- ---- ---- .386A .456 ---- ---- 2295 ---- ---- ---- .405A .477 ---- ---- 2300 ---- .864B .423A .423A .499 -.202 .701 2305 ---- ---- ---- .443A .522 ---- ---- 2310 ---- ---- ---- .463A .545 ---- ---- 2315 ---- ---- ---- .485A .570 ---- ---- 2320 ---- ---- ---- .507A .595 ---- ---- 2325 ---- 1.040B .528A .528A .620 -.229 .849 2330 ---- ---- ---- .553A .646 ---- ---- 2335 ---- ---- ---- .576A .674 ---- ---- 2340 ---- ---- ---- .600A .701 ---- ---- 2345 ---- ---- ---- .626A .730 ---- ---- 2350 ---- 1.232B .652A .652A .759 -.255 1.014 2355 ---- ---- ---- .679A .789 ---- ---- 2360 ---- ---- ---- .705A .819 ---- ---- 2365 ---- ---- ---- .734A .850 ---- ---- 2370 ---- ---- ---- .764A .882 ---- ---- 2375 ---- 1.435B .793A .793A .914 -.280 1.194 2380 ---- ---- ---- .823A .947 ---- ---- 2385 ---- ---- ---- .854A .981 ---- ---- 2400 ---- 1.645B .951A .951A 1.085 -.302 1.387 2425 ---- 1.866B 1.124A 1.124A 1.270 -.321 1.591 2450 ---- 2.094B 1.310A 1.310A 1.466 -.338 1.804 2475 ---- 2.328B 1.507A 1.507A 1.673 -.352 2.025 2500 ---- 2.562B 1.715A 1.715A 1.889 -.362 2.251 2525 ---- 2.800B 1.930A 1.930A 2.111 -.371 2.482 2550 ---- 3.045B 2.154A 2.154A 2.340 -.378 2.718 2575 ---- 3.285B 2.380A 2.380A 2.572 -.384 2.956 2600 ---- 3.348B 2.612A 2.612A 2.809 -.387 3.196 2625 ---- ---- 2.849A 2.849A 3.048 -.390 3.438 2650 ---- ---- 3.088A 3.088A 3.290 -.392 3.682 2675 ---- ---- 3.331A 3.331A 3.533 -.394 3.927 2700 ---- ---- ---- 3.946A 3.778 ---- ---- 2725 ---- ---- ---- 4.193A 4.024 ---- ---- 2750 ---- ---- ---- 4.440A 4.270 ---- ---- 2775 ---- ---- ---- 4.687A 4.517 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 12 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 13.250 +.409 12.841 10000 ---- ---- ---- ---- .001 UNCH .001 17 1025 ---- ---- ---- ---- 13.000 +.409 12.591 1050 ---- ---- ---- ---- 12.750 +.409 12.341 1075 ---- ---- ---- ---- 12.500 +.409 12.091 1100 ---- ---- ---- ---- 12.250 +.409 11.841 1125 ---- ---- ---- ---- 12.000 +.409 11.591 1150 ---- ---- ---- ---- 11.750 +.409 11.341 1175 ---- ---- ---- ---- 11.500 +.409 11.091 1200 ---- ---- ---- ---- 11.250 +.409 10.841 1225 ---- ---- ---- ---- 11.000 +.409 10.591 1250 ---- ---- ---- ---- 10.750 +.409 10.341 1275 ---- ---- ---- ---- 10.500 +.409 10.091 1300 ---- ---- ---- ---- 10.250 +.409 9.841 1325 ---- ---- ---- ---- 10.000 +.409 9.591 1350 ---- ---- ---- ---- 9.750 +.409 9.341 1375 ---- ---- ---- ---- 9.500 +.409 9.091 1 1400 ---- ---- ---- ---- 9.250 +.409 8.841 1 1425 ---- ---- ---- ---- 9.000 +.409 8.591 2 1450 ---- ---- ---- ---- 8.750 +.409 8.341 1 1475 ---- ---- ---- ---- 8.500 +.409 8.091 1 1500 ---- ---- ---- ---- 8.250 +.409 7.841 4 1525 ---- ---- ---- ---- 8.000 +.409 7.591 5 1550 ---- ---- ---- ---- 7.750 +.409 7.341 2 1575 ---- ---- ---- ---- 7.500 +.409 7.091 1 1600 ---- ---- ---- ---- 7.250 +.409 6.841 3 1625 ---- ---- ---- ---- 7.000 +.409 6.591 4 1630 ---- ---- ---- ---- 6.950 +.409 6.541 1635 ---- ---- ---- ---- 6.900 +.409 6.491 1640 ---- ---- ---- ---- 6.850 +.409 6.441 1645 ---- ---- ---- ---- 6.800 +.409 6.391 1650 ---- ---- ---- ---- 6.750 +.409 6.341 2 1655 ---- ---- ---- ---- 6.700 +.409 6.291 1660 ---- ---- ---- ---- 6.650 +.409 6.241 1665 ---- ---- ---- ---- 6.600 +.409 6.191 1 1670 ---- ---- ---- ---- 6.550 +.409 6.141 3 1675 ---- ---- ---- ---- 6.500 +.408 6.092 2 1680 ---- ---- ---- ---- 6.450 +.408 6.042 1685 ---- ---- ---- ---- 6.400 +.408 5.992 1690 ---- ---- ---- ---- 6.350 +.408 5.942 1 1695 ---- ---- ---- ---- 6.300 +.408 5.892 1700 ---- ---- ---- ---- 6.250 +.408 5.842 8 1705 ---- ---- ---- ---- 6.200 +.408 5.792 1710 ---- ---- ---- ---- 6.151 +.409 5.742 1715 ---- ---- ---- ---- 6.101 +.408 5.693 1 1720 ---- ---- ---- ---- 6.051 +.408 5.643 1 1725 ---- ---- ---- ---- 6.001 +.408 5.593 1 1730 ---- ---- ---- ---- 5.951 +.408 5.543 1735 ---- ---- ---- ---- 5.901 +.408 5.493 1 1740 ---- ---- ---- ---- 5.851 +.408 5.443 1745 ---- ---- ---- ---- 5.802 +.408 5.394 1 1750 ---- ---- ---- ---- 5.752 +.408 5.344 13 1755 ---- ---- ---- ---- 5.702 +.408 5.294 1760 ---- ---- ---- ---- 5.652 +.408 5.244 2 1765 ---- ---- ---- ---- 5.602 +.407 5.195 2 1770 ---- ---- ---- ---- 5.553 +.408 5.145 2 1775 ---- ---- ---- ---- 5.503 +.408 5.095 5 1780 ---- ---- ---- ---- 5.453 +.408 5.045 5 1785 ---- ---- ---- ---- 5.403 +.407 4.996 2 1790 ---- ---- ---- ---- 5.354 +.408 4.946 1795 ---- ---- ---- ---- 5.304 +.408 4.896 4 1800 ---- ---- ---- ---- 5.254 +.407 4.847 518 1805 ---- ---- ---- ---- 5.205 +.408 4.797 1 1810 ---- ---- ---- ---- 5.155 +.407 4.748 2 1815 ---- ---- ---- ---- 5.105 +.407 4.698 1820 ---- ---- ---- ---- 5.056 +.408 4.648 1825 4.851 4.851 4.607A 4.607A 5.006 +.407 1 4.599 134 1830 ---- ---- ---- ---- 4.957 +.408 4.549 2 1835 ---- ---- ---- ---- 4.907 +.407 4.500 1 1840 ---- ---- ---- ---- 4.858 +.408 4.450 4 1845 ---- ---- ---- ---- 4.808 +.407 4.401 2 1850 ---- ---- ---- ---- 4.759 +.408 4.351 18 1855 ---- ---- ---- ---- 4.709 +.407 4.302 8 1860 ---- ---- ---- ---- 4.660 +.407 4.253 1865 ---- ---- ---- ---- 4.610 +.407 4.203 2 1870 ---- ---- ---- ---- 4.561 +.407 4.154 2 1875 ---- ---- ---- ---- 4.511 +.406 4.105 56 1880 ---- ---- ---- ---- 4.462 +.406 4.056 10 1885 ---- ---- ---- ---- 4.412 +.406 4.006 31 1890 ---- ---- ---- ---- 4.363 +.406 3.957 3 1895 ---- ---- ---- ---- 4.314 +.406 3.908 2 1900 4.406 4.406 4.406 4.406 4.264 +.405 4 3.859 126 1905 ---- ---- ---- ---- 4.215 +.405 3.810 15 1910 ---- ---- ---- ---- 4.166 +.405 3.761 4 1915 ---- ---- ---- ---- 4.117 +.405 3.712 55 1920 ---- ---- ---- ---- 4.068 +.405 3.663 3 1925 3.858 3.858 3.625A 3.625A 4.019 +.404 1 3.615 1 57 1930 ---- ---- ---- ---- 3.969 +.403 3.566 3 1935 ---- ---- ---- ---- 3.920 +.403 3.517 7 1940 ---- ---- ---- ---- 3.871 +.402 3.469 6 1945 ---- ---- ---- ---- 3.822 +.402 3.420 63 1950 ---- ---- 3.044A 3.044A 3.774 +.402 3.372 2 100 1955 ---- ---- ---- ---- 3.725 +.402 3.323 7 1960 ---- ---- ---- ---- 3.676 +.401 3.275 4 1965 ---- ---- ---- ---- 3.627 +.400 3.227 1970 ---- ---- ---- ---- 3.579 +.400 3.179 2 1975 ---- 3.292B 2.792A 3.292B 3.530 +.400 3.130 10 97 1980 ---- ---- ---- ---- 3.482 +.399 12 3.083 26 1985 ---- ---- ---- ---- 3.433 +.398 3.035 5 1990 ---- ---- ---- ---- 3.385 +.398 2.987 3 1995 ---- ---- ---- ---- 3.337 +.398 2.939 6 2000 2.964 3.285B 2.556A 3.168A 3.289 +.397 10 2.892 3 360 2005 ---- ---- ---- ---- 3.241 +.397 2.844 2 2010 ---- ---- ---- ---- 3.193 +.396 2.797 2 2015 ---- ---- ---- ---- 3.145 +.395 2.750 2 2020 ---- ---- ---- ---- 3.097 +.394 2.703 6 2025 ---- 3.255B 2.324A 3.255B 3.050 +.394 2.656 3 135 2030 ---- ---- ---- ---- 3.002 +.393 2.609 1 2035 ---- ---- ---- ---- 2.955 +.392 2.563 4 2040 ---- ---- ---- ---- 2.908 +.391 2.517 8 2045 ---- ---- ---- ---- 2.861 +.390 2.471 9 2050 ---- 3.018B 2.100A 3.018B 2.814 +.389 8 2.425 1 93 2055 ---- ---- ---- ---- 2.767 +.388 2.379 3 2060 ---- ---- 2.084A 2.084A 2.721 +.387 2.334 22 2065 ---- ---- 2.040A 2.040A 2.674 +.386 2.288 11 2070 ---- ---- 1.997A 1.997A 2.628 +.385 2.243 40 2075 ---- 2.781B 1.885A 2.781B 2.582 +.383 2.199 2 71 2080 ---- 2.162B 1.911A 1.911A 2.536 +.382 2.154 26 2085 ---- 2.225B 1.869A 1.869A 2.491 +.381 2.110 6 2090 ---- 2.220B 1.828A 1.828A 2.445 +.379 2.066 5 2095 ---- 2.187B 1.786A 1.786A 2.400 +.377 2.023 12 2100 1.740 2.553B 1.675A 2.544B 2.355 +.375 13 1.980 5 617 2105 ---- 2.099B 1.705A 1.705A 2.310 +.373 1.937 100 2110 ---- 2.149B 1.665A 1.665A 2.266 +.372 1.894 10 2115 ---- 2.180B 1.625A 1.625A 2.221 +.369 1.852 4 2120 ---- 2.159B 1.586A 1.586A 2.177 +.367 1 1.810 46 2125 1.902 2.325B 1.475A 2.325B 2.134 +.365 21 1.769 1 170 2130 ---- 2.220B 1.509A 1.509A 2.090 +.362 1.728 13 2135 ---- 2.185B 1.471A 1.471A 2.047 +.360 1.687 1 10 2140 ---- 2.140B 1.433A 1.433A 2.004 +.357 10 1.647 14 2145 ---- 2.096B 1.396A 1.396A 1.961 +.354 1.607 11 2150 1.476 2.106B 1.285A 1.891A 1.918 +.351 7 1.567 3 521 2155 ---- 2.009B 1.324A 1.324A 1.876 +.348 1 1.528 24 2160 ---- 1.965B 1.289A 1.289A 1.834 +.344 1.490 7 2165 ---- 1.922B 1.255A 1.255A 1.793 +.341 1 1.452 46 2170 ---- 1.879B 1.221A 1.221A 1.751 +.337 15 1.414 65 2175 ---- 1.891B 1.110A 1.891B 1.711 +.334 1 1.377 44 2180 ---- 1.791B 1.082A 1.082A 1.670 +.329 1.341 13 2185 ---- 1.749B 1.049A 1.049A 1.630 +.325 1.305 1 57 2190 ---- 1.708B 1.017A 1.017A 1.590 +.321 1.269 2 6 2195 ---- 1.668B .985A .985A 1.551 +.317 1.234 5 2200 1.219 1.683B .948A 1.602A 1.512 +.313 97 1.199 101 728 2205 ---- 1.586B .924A .924A 1.473 +.307 1.166 1 4 2210 ---- 1.545B .898A .898A 1.435 +.303 1.132 8 2215 ---- 1.506B .855A 1.180B 1.398 +.299 1.099 57 2220 ---- 1.468B .828A 1.193B 1.361 +.294 5 1.067 13 58 2225 ---- 1.485B .798A 1.485B 1.324 +.289 1.035 1 263 2230 ---- 1.390B .774A 1.197B 1.288 +.284 1.004 11 2235 ---- 1.353B .744A 1.241B 1.253 +.279 .974 7 2240 .988 1.317B .720A 1.141B 1.218 +.274 10 .944 24 2245 ---- 1.279B .693A 1.154B 1.184 +.269 .915 29 2250 .745 1.301B .672A 1.301B 1.150 +.264 191 .886 180 862 2255 1.012 1.208B .645A 1.115A 1.117 +.259 8 .858 2 28 2260 1.110 1.173B .622A 1.083A 1.085 +.255 3 .830 12 2265 ---- 1.176B .600A 1.172B 1.053 +.250 .803 78 71 2270 ---- 1.158B .578A 1.157B 1.021 +.244 15 .777 1 31 2275 .736 1.128B .557A 1.128B .991 +.239 94 .752 340 292 2280 .743 1.092B .537A .736A .961 +.234 3 .727 1 185 2285 ---- 1.060B .520A 1.059B .932 +.230 .702 1 8 2290 .665 1.029B .499A .499A .903 +.225 10 .678 26 19 2295 .747 .998B .482A .663A .875 +.220 5 .655 2 5 2300 .615 .971B .465A .969B .848 +.215 572 .633 1113 1335 2305 .724 .939B .446A .939B .821 +.210 7 .611 10 62 2310 .583 .912B .430A .543A .795 +.205 30 .590 250 121 2315 .706 .884B .415A .884B .769 +.199 3 .570 7 2320 .517 .856B .399A .856B .745 +.195 12 .550 21 26 2325 .696 .830B .383A .711A .720 +.190 275 .530 64 132 2330 .672 .802B .368A .802B .697 +.185 5 .512 2 2335 .507 .778B .354A .354A .674 +.180 4 .494 12 9 2340 .754 .756B .343A .756B .652 +.176 1 .476 6 2345 .734 .734 .328A .680A .630 +.171 3 .459 1 22 2350 .520 .704B .317A .703B .609 +.166 242 .443 337 570 2355 ---- .684B .306A .684B .589 +.162 .427 22 2360 .479 .662B .294A .294A .569 +.158 2 .411 1 3 2365 .521 .640B .284A .640B .549 +.153 3 .396 2 5 2370 ---- .615B .273A .615B .531 +.149 2 .382 8 2375 .374 .595B .263A .509A .513 +.145 76 .368 66 81 2380 .553 .574B .252A .574B .495 +.140 5 .355 2 19 2385 ---- .555B .245A .555B .478 +.136 .342 4 43 2390 .521 .536B .235A .501A .461 +.132 9 .329 40 2395 .507 .518B .227A .479 .445 +.128 4 .317 40 2400 .350 .503B .219A .503B .430 +.125 722 .305 1099 1084 2405 .238 .484B .209A .484B .415 +.121 1 .294 10 23 2410 .300 .467B .202A .261A .400 +.117 13 .283 250 114 2415 .210 .451B .196A .451B .386 +.114 5 .272 15 27 2420 .211 .436B .187A .436B .372 +.110 15 .262 9 15 2425 .258 .421B .180A .421B .359 +.107 112 .252 342 154 2430 ---- ---- ---- .176A .346 ---- ---- 2435 ---- ---- ---- .169A .334 ---- ---- 2440 ---- ---- ---- .163A .322 ---- ---- 2445 ---- ---- ---- .157A .310 ---- ---- 2450 .270 .351B .149A .351B .299 +.091 116 .208 96 1076 2455 ---- ---- ---- .146A .288 ---- ---- 2460 ---- ---- ---- .141A .278 ---- ---- 2465 ---- ---- ---- .136A .268 ---- ---- 2470 ---- ---- ---- .131A .258 ---- ---- 2475 .159 .293B .124A .129A .249 +.078 50 .171 22 210 2480 ---- ---- ---- .122A .240 ---- ---- 2485 ---- ---- ---- .119A .231 ---- ---- 2500 .152 .246B .106A .243B .207 +.066 596 .141 328 861 2525 .160 .203B .090A .201B .172 +.056 20 .116 1 50 2550 .124 .169B .076A .166B .143 +.046 32 .097 150 566 2575 .102 .141B .065A .065A .120 +.039 1 .081 9 2600 .070 .116B .056A .102A .100 +.032 47 .068 675 942 2625 ---- .097B .049A .097B .085 +.028 1 .057 1 161 2650 .060 .083 .043A .078 .072 +.023 11 .049 3 58 2675 ---- .068B .039A .068B .061 +.019 .042 14 2700 .052 .057B .034A .057B .053 +.017 10 .036 36 304 2725 .046 .049B .046 .049B .046 +.014 1 .032 8 22 2750 ---- .043B ---- .043B .040 +.012 15 .028 16 2775 ---- .036B ---- .037B .036 +.011 1 .025 1 15 2800 ---- .033B ---- .033B .032 +.009 13 .023 104 449 2825 .033 .033 .033 .032A .029 +.008 2 .021 14 2850 ---- .026B ---- .026B .026 +.006 2 .020 5 2875 ---- .023B ---- .024B .024 +.006 1 .018 35 2900 .023 .023 .023 .023 .023 +.006 1 .017 16 2925 ---- .019B ---- .019B .021 +.005 .016 1 2950 ---- .018B ---- .018B .020 +.005 .015 12 2975 .023 .023 .023 .023 .019 +.004 1 .015 37 3000 .019 .019 .019 .019 .018 +.004 1 .014 5 1562 3025 ---- .014B ---- .014B .017 +.004 .013 3050 ---- ---- ---- ---- .016 +.003 .013 8 3075 ---- ---- ---- ---- .015 +.003 .012 1 3100 ---- ---- ---- ---- .015 +.004 .011 6 3125 ---- ---- ---- ---- .014 +.003 .011 1 3150 ---- ---- ---- ---- .014 +.004 .010 2 19 3175 ---- ---- ---- ---- .013 +.004 .009 3200 ---- ---- ---- ---- .012 +.003 .009 16 16 3225 ---- ---- ---- ---- .012 +.004 .008 3250 ---- ---- ---- ---- .011 +.003 .008 7 3275 ---- ---- ---- .012A .011 ---- ---- 3300 ---- ---- ---- ---- .011 +.004 .007 6 3400 ---- ---- ---- ---- .009 +.003 .006 3500 ---- ---- ---- ---- .007 +.002 .005 23 3600 ---- ---- ---- ---- .006 +.001 .005 1 78 3700 ---- ---- ---- ---- .005 +.001 .004 3800 ---- ---- ---- ---- .004 UNCH .004 26 3900 ---- ---- ---- ---- .003 -.001 .004 4000 ---- ---- ---- ---- .003 UNCH .003 1998 4200 ---- ---- ---- ---- .002 -.001 .003 1 4500 ---- ---- ---- ---- .002 UNCH .002 20 5000 ---- ---- ---- ---- .001 UNCH .001 1993 6000 ---- ---- ---- ---- .001 UNCH .001 126 7000 ---- ---- ---- ---- .001 UNCH .001 19 775 ---- ---- ---- ---- 15.500 +.409 15.091 800 ---- ---- ---- ---- 15.250 +.409 14.841 825 ---- ---- ---- ---- 15.000 +.409 14.591 850 ---- ---- ---- ---- 14.750 +.409 14.341 875 ---- ---- ---- ---- 14.500 +.409 14.091 900 ---- ---- ---- ---- 14.250 +.409 13.841 925 ---- ---- ---- ---- 14.000 +.409 13.591 950 ---- ---- ---- ---- 13.750 +.409 13.341 975 ---- ---- ---- ---- 13.500 +.409 13.091 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.250 +.409 12.841 1025 ---- ---- ---- ---- 13.000 +.409 12.591 1050 ---- ---- ---- ---- 12.750 +.409 12.341 1075 ---- ---- ---- ---- 12.500 +.409 12.091 1100 ---- ---- ---- ---- 12.250 +.409 11.841 1125 ---- ---- ---- ---- 12.000 +.409 11.591 1150 ---- ---- ---- ---- 11.750 +.409 11.341 1175 ---- ---- ---- ---- 11.500 +.409 11.091 1200 ---- ---- ---- ---- 11.250 +.409 10.841 1225 ---- ---- ---- ---- 11.000 +.409 10.591 1250 ---- ---- ---- ---- 10.750 +.409 10.341 1275 ---- ---- ---- ---- 10.500 +.409 10.091 1300 ---- ---- ---- ---- 10.250 +.409 9.841 1325 ---- ---- ---- ---- 10.000 +.409 9.591 1350 ---- ---- ---- ---- 9.750 +.409 9.341 1375 ---- ---- ---- ---- 9.500 +.409 9.091 1400 ---- ---- ---- ---- 9.250 +.409 8.841 1 1425 ---- ---- ---- ---- 9.000 +.409 8.591 1 1450 ---- ---- ---- ---- 8.750 +.409 8.341 1475 ---- ---- ---- ---- 8.500 +.409 8.091 1500 ---- ---- ---- ---- 8.250 +.409 7.841 1525 ---- ---- ---- ---- 8.000 +.408 7.592 1550 ---- ---- ---- ---- 7.751 +.408 7.343 1575 ---- ---- ---- ---- 7.502 +.407 7.095 1600 ---- ---- ---- ---- 7.253 +.406 6.847 1 1625 ---- ---- ---- ---- 7.005 +.406 6.599 1650 ---- ---- ---- ---- 6.757 +.406 6.351 1675 ---- ---- ---- ---- 6.510 +.406 6.104 1700 ---- ---- ---- ---- 6.263 +.406 5.857 22 1725 ---- ---- ---- ---- 6.017 +.405 5.612 1 1730 ---- ---- ---- ---- 5.968 +.405 5.563 1735 ---- ---- ---- ---- 5.919 +.405 5.514 1740 ---- ---- ---- ---- 5.870 +.405 5.465 1745 ---- ---- ---- ---- 5.821 +.404 5.417 1750 ---- ---- ---- ---- 5.772 +.404 5.368 1 1755 ---- ---- ---- ---- 5.723 +.404 5.319 1760 ---- ---- ---- ---- 5.674 +.404 5.270 1765 ---- ---- ---- ---- 5.625 +.403 5.222 1770 ---- ---- ---- ---- 5.576 +.403 5.173 1775 ---- ---- ---- ---- 5.527 +.402 5.125 1780 ---- ---- ---- ---- 5.478 +.402 5.076 1785 ---- ---- ---- ---- 5.430 +.402 5.028 1790 ---- ---- ---- ---- 5.381 +.402 4.979 1795 ---- ---- ---- ---- 5.332 +.401 4.931 1800 ---- ---- ---- ---- 5.283 +.400 4.883 3 1805 ---- ---- ---- ---- 5.235 +.401 4.834 1810 ---- ---- ---- ---- 5.186 +.400 4.786 1815 ---- ---- ---- ---- 5.138 +.400 4.738 1820 ---- ---- ---- ---- 5.089 +.399 4.690 4 1825 ---- 4.684B 4.300A 4.684B 5.041 +.399 4.642 11 1830 ---- ---- ---- ---- 4.993 +.399 4.594 1835 ---- ---- ---- ---- 4.944 +.398 4.546 4 1840 ---- ---- ---- ---- 4.896 +.398 4.498 4 1845 ---- ---- ---- ---- 4.848 +.398 4.450 3 1850 ---- 4.686B 4.064A 4.686B 4.800 +.398 4.402 38 1855 ---- ---- ---- ---- 4.752 +.397 4.355 5 1860 ---- ---- ---- ---- 4.704 +.397 4.307 1865 ---- ---- ---- ---- 4.656 +.396 4.260 5 1870 ---- ---- ---- ---- 4.608 +.396 4.212 5 1875 ---- 4.770B 3.830A 4.770B 4.561 +.396 4.165 13 1880 ---- ---- ---- ---- 4.513 +.395 4.118 1885 ---- ---- ---- ---- 4.466 +.395 4.071 1890 ---- ---- ---- ---- 4.418 +.394 4.024 1895 ---- ---- ---- ---- 4.371 +.394 3.977 1900 ---- 4.530B 3.595A 4.530B 4.323 +.393 3.930 15 1905 ---- ---- ---- ---- 4.276 +.393 3.883 1910 ---- ---- ---- ---- 4.229 +.392 3.837 1915 ---- ---- ---- ---- 4.182 +.391 3.791 1920 ---- ---- ---- ---- 4.135 +.391 3.744 1925 ---- 4.293B 3.370A 4.293B 4.088 +.390 3.698 30 1930 ---- ---- ---- ---- 4.042 +.390 3.652 1935 ---- ---- ---- ---- 3.995 +.389 3.606 1940 ---- ---- ---- ---- 3.949 +.388 3.561 1945 ---- ---- ---- ---- 3.902 +.387 3.515 1950 ---- 4.059B 3.145A 4.059B 3.856 +.386 3.470 80 1955 ---- ---- ---- ---- 3.810 +.386 3.424 1960 ---- ---- ---- ---- 3.764 +.385 3.379 1965 ---- ---- ---- ---- 3.718 +.384 3.334 1970 ---- ---- ---- ---- 3.672 +.383 3.289 1975 ---- 3.827B 2.925A 3.827B 3.627 +.382 3.245 121 1980 ---- ---- 2.953A 2.953A 3.581 +.381 3.200 1985 ---- ---- 2.910A 2.910A 3.536 +.380 3.156 1990 ---- ---- 2.868A 2.868A 3.491 +.379 3.112 1995 ---- ---- 2.826A 2.826A 3.446 +.378 3.068 2000 ---- 3.599B 2.705A 3.599B 3.401 +.376 3.025 4 490 2005 ---- 3.026B 2.743A 2.743A 3.356 +.375 2.981 2010 ---- 3.048B 2.701A 2.701A 3.311 +.373 2.938 2015 ---- 3.020B 2.659A 2.659A 3.267 +.372 2.895 2020 ---- 2.976B 2.619A 2.619A 3.223 +.371 2.852 4 2025 ---- 3.372B 2.496A 3.372B 3.178 +.368 2.810 3 2030 ---- 3.093B 2.537A 2.537A 3.135 +.368 2.767 4 2035 ---- 3.051B 2.497A 2.497A 3.091 +.366 2.725 4 2040 ---- 3.070B 2.457A 2.457A 3.047 +.364 2.683 2 2 2045 ---- 3.073B 2.418A 2.418A 3.004 +.363 2.641 2050 ---- 3.152B 2.298A 3.152B 2.961 +.361 2.600 35 2055 ---- 3.043B 2.339A 2.339A 2.918 +.359 2.559 2060 ---- 2.999B 2.301A 2.301A 2.875 +.357 2.518 2 2 2065 ---- 2.956B 2.263A 2.263A 2.833 +.356 2.477 2070 ---- 2.913B 2.225A 2.225A 2.790 +.353 2.437 3 2075 ---- 2.937B 2.100A 2.937B 2.748 +.351 2.397 17 2080 ---- 2.827B 2.151A 2.151A 2.707 +.350 2.357 2085 ---- 2.785B 2.114A 2.114A 2.665 +.348 2.317 2090 ---- 2.743B 2.078A 2.078A 2.624 +.346 2.278 2095 ---- 2.701B 2.042A 2.042A 2.583 +.344 2.239 2100 2.696 2.725B 1.914A 2.521A 2.542 +.341 1 2.201 6 128 2105 ---- 2.617B 1.971A 1.971A 2.501 +.338 2.163 2110 ---- 2.576B 1.935A 1.935A 2.461 +.336 2.125 2115 ---- 2.535B 1.900A 1.900A 2.421 +.333 2.088 2 2120 ---- 2.495B 1.866A 1.866A 2.382 +.331 2.051 2125 ---- 2.520B 1.740A 2.517B 2.342 +.328 2.014 20 2130 ---- 2.413B 1.799A 1.799A 2.303 +.325 1.978 7 2135 ---- 2.373B 1.765A 1.765A 2.265 +.323 1.942 5 2140 ---- 2.333B 1.733A 1.733A 2.226 +.319 1.907 12 2145 ---- 2.294B 1.701A 1.701A 2.188 +.316 1.872 31 2150 ---- 2.321B 1.572A 2.321B 2.151 +.314 1.837 28 386 2155 ---- 2.215B 1.546A 1.546A 2.113 +.310 3 1.803 7 2160 ---- 2.177B 1.519A 1.519A 2.076 +.307 1.769 13 2165 ---- 2.138B 1.488A 1.488A 2.040 +.305 1.735 2 2170 ---- 2.100B 1.458A 1.458A 2.003 +.301 1.702 2175 ---- 2.129B 1.414A 1.414A 1.967 +.297 5 1.670 18 144 2180 ---- 2.026B 1.397A 1.397A 1.932 +.294 1.638 2185 ---- 1.988B 1.364A 1.680B 1.897 +.291 1.606 11 2190 ---- 1.952B 1.335A 1.687B 1.862 +.288 1.574 1 2 2195 ---- 1.916B 1.306A 1.689B 1.828 +.285 1.543 8 2200 1.416 1.949B 1.273A 1.458A 1.794 +.281 8 1.513 14 108 2205 ---- 1.845B 1.242A 1.676B 1.761 +.278 1.483 48 2210 1.608 1.809B 1.215A 1.607A 1.728 +.275 3 1.453 9 2215 ---- 1.776B 1.190A 1.699B 1.695 +.271 1.424 1 2220 ---- 1.742B 1.162A 1.706B 1.663 +.268 1.395 1 2225 ---- 1.777B 1.141A 1.777B 1.631 +.265 1.366 11 26 2230 1.168 1.702B 1.111A 1.665 1.600 +.262 4 1.338 2235 1.647 1.703B 1.088A 1.697B 1.569 +.258 3 1.311 2240 1.157 1.676B 1.064A 1.152A 1.538 +.254 1 1.284 4 2245 ---- 1.644B 1.042A 1.640B 1.508 +.251 1.257 2250 1.050 1.617B 1.014A 1.470A 1.479 +.248 9 1.231 9 24 2255 1.025 1.582B .991A 1.578B 1.449 +.244 8 1.205 1 2260 ---- 1.552B .969A 1.547B 1.420 +.241 1.179 21 2265 ---- 1.521B .952A 1.517B 1.392 +.238 1.154 2 2270 ---- 1.492B .931A 1.490B 1.364 +.234 1.130 2275 ---- 1.466B .904A 1.466B 1.336 +.231 20 1.105 20 30 2280 ---- 1.434B .883A 1.430B 1.309 +.227 1.082 51 2285 1.041 1.405B .865A .865A 1.282 +.224 1 1.058 2 2290 ---- 1.378B .847A 1.378B 1.256 +.221 1.035 25 32 2295 1.291 1.352B .823A 1.284A 1.230 +.217 2 1.013 2 2300 .964 1.326B .805A 1.003A 1.205 +.214 15 .991 12 237 2305 ---- 1.297B .786A 1.297B 1.179 +.210 7 .969 1 2310 .800 1.270B .767A 1.270B 1.155 +.207 2 .948 1 1 2315 ---- 1.245B .749A 1.245B 1.131 +.204 .927 2320 ---- 1.220B .735A 1.220B 1.107 +.201 .906 1 2325 ---- 1.195B .720A 1.195B 1.083 +.197 2 .886 4 24 2330 ---- 1.171B .698A 1.171B 1.060 +.194 .866 1 2335 ---- 1.148B .686A 1.148B 1.038 +.191 .847 2340 ---- 1.126B .671A 1.126B 1.016 +.188 .828 3 2345 ---- 1.101B .651A 1.101B .994 +.185 .809 1 2350 .698 1.078B .635A 1.078B .973 +.182 105 .791 28 408 2355 ---- 1.057B .623A 1.057B .952 +.178 .774 2360 ---- 1.035B .606A 1.035B .931 +.175 .756 2365 ---- 1.013B .593A 1.013B .911 +.172 .739 3 2370 ---- .990B .581A .990B .891 +.169 .722 1 2375 ---- .969B .567A .969B .872 +.166 4 .706 12 2380 ---- .950B .552A .950B .853 +.163 .690 2385 ---- .930B .539A .930B .834 +.160 .674 1 1 2390 ---- .910B .526A .910B .816 +.157 .659 27 26 2395 .644 .889B .513A .889B .798 +.154 3 .644 2400 .628 .870B .498A .870B .780 +.151 4 .629 5 108 2405 ---- .851B .489A .851B .763 +.148 .615 1 2410 ---- .834B .477A .834B .746 +.145 .601 1 1 2415 ---- .815B .464A .815B .730 +.143 1 .587 14 2420 ---- .797B .453A .797B .713 +.139 1 .574 2425 ---- .780B .442A .780B .698 +.137 4 .561 13 24 2430 ---- ---- ---- .433A .682 ---- ---- 2435 ---- ---- ---- .423A .667 ---- ---- 2440 ---- ---- ---- .414A .652 ---- ---- 2445 ---- ---- ---- .404A .637 ---- ---- 2450 .467 .698B .394A .690B .623 +.123 34 .500 1 498 2455 ---- ---- ---- .386A .609 ---- ---- 2460 ---- ---- ---- .377A .596 ---- ---- 2465 ---- ---- ---- .369A .582 ---- ---- 2470 ---- ---- ---- .360A .569 ---- ---- 2475 .398 .624B .352A .565A .556 +.110 91 .446 105 103 2480 ---- ---- ---- .344A .544 ---- ---- 2485 ---- ---- ---- .337A .532 ---- ---- 2500 .391 .558B .313A .518A .497 +.099 42 .398 5 522 2525 .428 .499B .281A .499B .443 +.088 4 .355 4 13 2550 .408 .446B .252A .439B .396 +.079 9 .317 58 2575 .377 .398B .227A .365A .354 +.071 15 .283 7 2600 .249 .354B .202 .354B .316 +.063 9 .253 31 38 2625 .311 .318B .184A .291A .283 +.056 22 .227 12 2650 .285 .285 .166A .261A .254 +.051 8 .203 2 30 2675 .187 .253B .152A .234A .228 +.045 10 .183 11 25 2700 .162 .228B .138A .210A .205 +.041 24 .164 2 26 2725 .190 .204B .126A .189A .185 +.037 3 .148 1 10 2750 ---- .184B .115A .184B .167 +.033 1 .134 4 35 2775 ---- .165B .105A .165B .152 +.031 2 .121 6 13 2800 .126 .149 .097A .140A .138 +.028 6 .110 18 62 2825 ---- .135B .089A .135B .126 +.025 .101 5 2850 ---- .123B .082A .123B .115 +.023 .092 27 32 2875 ---- .112B .077A .112B .105 +.021 .084 1 2 2900 ---- .102B .072A .102B .096 +.019 1 .077 2 71 2925 ---- .094B .067A .094B .089 +.018 .071 1 6 2950 .088 .088 .063A .084A .082 +.016 3 .066 9 2975 .083 .083 .059A .078A .076 +.015 7 .061 1 1 3000 .076 .076 .056A .072A .071 +.014 5 .057 1 63 3025 ---- .068B ---- .068B .066 +.013 .053 3 3050 ---- .063B ---- .063B .062 +.012 .050 1 3075 .050 .059B .048A .048A .058 +.011 1 .047 14 3100 ---- .055B ---- .055B .054 +.010 .044 24 3125 ---- .051B ---- .051B .051 +.010 .041 11 3150 .050 .050 .050 .050 .049 +.010 1 .039 11 3175 ---- .046B ---- .046B .046 +.009 7 .037 5 3200 ---- .043B ---- .043B .044 +.009 5 .035 67 3225 ---- .041B ---- .041B .042 +.008 2 .034 3250 ---- ---- ---- .036A .040 ---- ---- 3275 ---- ---- ---- .035A .038 ---- ---- 3400 ---- .029B ---- .029B .031 +.006 1 .025 16 3500 .024 .024 .024 .024 .027 +.005 1 .022 84 3600 ---- .021B ---- .021B .024 +.004 .020 25 3800 ---- ---- ---- ---- .020 +.004 .016 19 4000 ---- ---- ---- ---- .016 +.003 .013 41 4500 ---- ---- ---- ---- .012 +.004 .008 19 5000 ---- ---- ---- ---- .009 +.003 .006 5 5500 ---- ---- ---- ---- .007 +.002 .005 45 6000 ---- ---- ---- ---- .006 +.001 .005 6500 ---- ---- ---- ---- .005 UNCH .005 2 7000 ---- ---- ---- ---- .005 +.001 .004 20 775 ---- ---- ---- ---- 15.500 +.409 15.091 800 ---- ---- ---- ---- 15.250 +.409 14.841 825 ---- ---- ---- ---- 15.000 +.409 14.591 850 ---- ---- ---- ---- 14.750 +.409 14.341 875 ---- ---- ---- ---- 14.500 +.409 14.091 900 ---- ---- ---- ---- 14.250 +.409 13.841 925 ---- ---- ---- ---- 14.000 +.409 13.591 950 ---- ---- ---- ---- 13.750 +.409 13.341 975 ---- ---- ---- ---- 13.500 +.409 13.091 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.250 +.409 12.841 10000 .005 .005 .005 .005 .007 +.001 5 .006 210 1025 ---- ---- ---- ---- 13.000 +.409 12.591 1050 ---- ---- ---- ---- 12.750 +.409 12.341 1075 ---- ---- ---- ---- 12.500 +.409 12.091 1100 ---- ---- ---- ---- 12.250 +.409 11.841 1125 ---- ---- ---- ---- 12.000 +.409 11.591 1150 ---- ---- ---- ---- 11.750 +.409 11.341 1175 ---- ---- ---- ---- 11.500 +.409 11.091 1200 ---- ---- ---- ---- 11.250 +.409 10.841 1225 ---- ---- ---- ---- 11.000 +.409 10.591 1250 ---- ---- ---- ---- 10.750 +.409 10.341 1 1275 ---- ---- ---- ---- 10.500 +.409 10.091 1300 ---- ---- ---- ---- 10.250 +.409 9.841 1325 ---- ---- ---- ---- 10.000 +.409 9.591 1350 ---- ---- ---- ---- 9.750 +.409 9.341 1 1375 ---- ---- ---- ---- 9.500 +.409 9.091 2 1400 ---- ---- ---- ---- 9.250 +.409 8.841 1425 ---- ---- ---- ---- 9.000 +.409 8.591 1450 ---- ---- ---- ---- 8.750 +.408 8.342 1475 ---- ---- ---- ---- 8.501 +.408 8.093 4 1500 ---- ---- ---- ---- 8.252 +.407 7.845 4 1525 ---- ---- ---- ---- 8.004 +.407 7.597 2 1550 ---- ---- ---- ---- 7.756 +.406 7.350 2 1575 ---- ---- ---- ---- 7.509 +.405 7.104 4 1600 ---- ---- ---- ---- 7.263 +.404 6.859 4 1625 ---- ---- ---- ---- 7.017 +.403 6.614 2 1650 ---- ---- ---- ---- 6.773 +.403 6.370 4 1675 ---- ---- ---- ---- 6.529 +.402 6.127 14 1700 ---- ---- ---- ---- 6.286 +.401 5.885 23 1725 ---- ---- 5.305A 5.305A 6.044 +.399 5.645 5 1750 ---- 5.631B 5.065A 5.631B 5.804 +.398 5.406 5 1775 ---- 5.753B 4.828A 5.753B 5.565 +.397 5.168 4 1800 ---- 5.532B 4.595A 5.532B 5.327 +.394 4.933 103 1825 ---- 5.296B 4.365A 5.296B 5.092 +.392 4.700 1 1850 ---- 5.060B 4.135A 5.060B 4.858 +.389 4.469 2 19 1875 ---- 4.828B 3.912A 4.828B 4.627 +.386 4.241 178 1900 ---- 4.599B 3.690A 4.599B 4.398 +.382 4.016 147 1910 ---- ---- ---- ---- 4.307 +.379 3.928 1915 ---- ---- ---- ---- 4.262 +.379 3.883 1920 ---- ---- ---- ---- 4.217 +.378 3.839 1925 ---- 4.372B 3.474A 4.372B 4.172 +.376 3.796 45 1930 ---- ---- 3.532A 3.532A 4.127 +.375 3.752 1935 ---- ---- 3.490A 3.490A 4.083 +.375 3.708 1940 ---- ---- 3.447A 3.447A 4.038 +.373 3.665 1945 ---- ---- 3.406A 3.406A 3.994 +.372 3.622 1950 ---- 4.148B 3.258A 4.148B 3.950 +.371 3.579 8 293 1955 ---- 3.640B 3.322A 3.322A 3.906 +.370 3.536 1960 ---- 3.601B 3.281A 3.555B 3.862 +.369 3.493 1965 ---- 3.557B 3.240A 3.525B 3.818 +.367 3.451 1970 ---- 3.636B 3.199A 3.482B 3.774 +.365 3.409 1975 ---- 3.925B 3.054A 3.925B 3.731 +.364 3.367 117 1980 ---- 3.671B 3.119A 3.119A 3.688 +.363 3.325 1985 ---- 3.702B 3.079A 3.079A 3.645 +.362 3.283 1990 ---- 3.703B 3.039A 3.039A 3.602 +.360 3.242 1995 ---- 3.680B 2.999A 2.999A 3.559 +.358 3.201 2000 ---- 3.709B 2.850A 3.709B 3.517 +.357 11 3.160 494 2005 ---- 3.594B 2.920A 2.920A 3.474 +.355 3.119 2010 ---- 3.551B 2.881A 3.135B 3.432 +.353 3.079 2015 ---- 3.508B 2.842A 3.097B 3.390 +.351 3.039 2020 ---- 3.465B 2.805A 3.058B 3.349 +.350 2.999 2025 ---- 3.496B 2.653A 3.496B 3.307 +.348 2.959 2 2030 ---- 3.381B 2.729A 2.970B 3.266 +.347 2.919 2035 ---- 3.338B 2.691A 2.691A 3.225 +.345 2.880 2040 ---- 3.297B 2.654A 2.654A 3.184 +.343 2.841 4 2045 ---- 3.255B 2.617A 2.617A 3.143 +.340 2.803 2050 ---- 3.286B 2.464A 3.286B 3.103 +.339 2.764 212 2055 ---- 3.172B 2.544A 2.544A 3.063 +.337 2.726 2060 ---- 3.131B 2.508A 2.508A 3.023 +.335 2.688 2065 ---- 3.090B 2.473A 2.473A 2.983 +.333 2.650 2070 ---- 3.049B 2.437A 2.437A 2.944 +.331 2.613 2075 ---- 3.085B 2.282A 3.085B 2.905 +.329 2.576 169 2080 ---- 2.969B 2.367A 2.367A 2.866 +.327 2.539 2085 ---- 2.929B 2.332A 2.332A 2.827 +.324 2.503 2090 ---- 2.889B 2.298A 2.298A 2.789 +.322 2.467 2095 ---- 2.850B 2.265A 2.265A 2.751 +.320 2.431 2100 2.427 2.886B 2.114A 2.114A 2.713 +.317 16 2.396 20 1742 2105 ---- 2.771B 2.199A 2.199A 2.675 +.315 2.360 2110 ---- 2.732B 2.167A 2.167A 2.638 +.313 2.325 2115 ---- 2.694B 2.134A 2.134A 2.601 +.310 2.291 2120 ---- 2.656B 2.103A 2.103A 2.564 +.307 2.257 2125 ---- 2.696B 1.946A 2.696B 2.528 +.305 2.223 48 2130 ---- 2.580B 1.928A 1.928A 2.492 +.303 2.189 2135 ---- 2.543B 1.892A 1.892A 2.456 +.300 2.156 2140 ---- 2.506B 1.862A 1.862A 2.421 +.298 2.123 1 2145 ---- 2.469B 1.831A 1.831A 2.386 +.295 2.091 2150 2.160 2.513B 1.790A 2.338A 2.351 +.292 6 2.059 3 61 2155 ---- 2.396B 1.770A 1.770A 2.316 +.289 2.027 2160 ---- 2.360B 1.741A 1.741A 2.282 +.287 1.995 2165 ---- 2.325B 1.712A 2.026B 2.248 +.284 1.964 2170 ---- 2.289B 1.684A 2.039B 2.215 +.282 1.933 2175 2.003 2.336B 1.645A 2.336B 2.182 +.279 1 1.903 3 352 2180 ---- 2.219B 1.627A 2.029B 2.149 +.276 1.873 2185 ---- 2.185B 1.599A 2.026B 2.116 +.273 1.843 2190 ---- 2.151B 1.572A 2.030B 2.084 +.270 1.814 2195 ---- 2.118B 1.536A 2.060B 2.052 +.267 1.785 2200 ---- 2.168B 1.508A 2.168B 2.021 +.265 1.756 86 763 2205 ---- 2.071B 1.487A 2.071B 1.990 +.262 1.728 2210 ---- 2.072B 1.456A 2.072B 1.959 +.259 1.700 2215 ---- 2.069B 1.432A 2.065B 1.928 +.256 1.672 2 2220 ---- 2.038B 1.406A 2.034B 1.898 +.253 1.645 2225 ---- 2.010B 1.384A 2.010B 1.868 +.250 1.618 3 30 2230 ---- 1.976B 1.357A 1.972B 1.839 +.248 1.591 2235 ---- 1.945B 1.333A 1.333A 1.810 +.245 1.565 2240 ---- 1.915B 1.310A 1.914B 1.781 +.242 1.539 2245 ---- 1.885B 1.286A 1.882B 1.753 +.239 1.514 2250 ---- 1.859B 1.264A 1.859B 1.725 +.236 30 1.489 4 520 2255 ---- 1.827B 1.244A 1.824B 1.697 +.233 1.464 2260 ---- 1.798B 1.223A 1.223A 1.670 +.230 1.440 2265 ---- 1.770B 1.197A 1.197A 1.643 +.227 1.416 2270 ---- 1.742B 1.176A 1.176A 1.616 +.224 1.392 1 1 2275 ---- 1.718B 1.157A 1.718B 1.590 +.222 1.368 1 683 2280 ---- 1.691B 1.136A 1.691B 1.564 +.219 1.345 1 1 2285 1.348 1.663B 1.116A 1.116A 1.538 +.215 1 1.323 1 1 2290 ---- 1.638B 1.094A 1.637B 1.513 +.213 1.300 2295 ---- 1.610B 1.076A 1.610B 1.488 +.210 1.278 1 2300 1.070 1.585B 1.054A 1.577B 1.464 +.207 28 1.257 14 485 2305 ---- 1.560B 1.040A 1.560B 1.439 +.204 1.235 2310 ---- 1.535B 1.017A 1.535B 1.416 +.202 1.214 2315 1.041 1.510B .998A 1.510B 1.392 +.198 1 1.194 3 2320 ---- 1.485B .984A 1.485B 1.369 +.196 1.173 2 2325 ---- 1.460B .963A 1.460B 1.346 +.193 5 1.153 7 89 2330 ---- 1.437B .951A 1.437B 1.324 +.190 5 1.134 2335 ---- 1.413B .928A 1.413B 1.301 +.187 1.114 2340 1.003 1.390B .912A 1.336 1.280 +.185 3 1.095 1 1 2345 ---- 1.367B .895A 1.367B 1.258 +.182 1.076 2350 ---- 1.347B .879A 1.347B 1.237 +.179 46 1.058 54 57 2355 ---- 1.325B .863A 1.325B 1.216 +.176 1.040 2360 ---- 1.303B .847A 1.303B 1.196 +.174 1.022 2 2365 ---- 1.280B .832A 1.280B 1.175 +.171 1.004 2370 ---- 1.259B .817A 1.259B 1.156 +.169 .987 2375 ---- 1.238B .802A 1.238B 1.136 +.166 .970 11 2380 ---- 1.218B .787A 1.218B 1.117 +.163 .954 2385 ---- ---- ---- .773A 1.098 ---- ---- 2390 ---- ---- ---- .759A 1.079 ---- ---- 2395 ---- ---- ---- .745A 1.061 ---- ---- 2400 .750 1.140B .732A 1.140B 1.043 +.153 78 .890 325 1417 2405 ---- ---- ---- .719A 1.025 ---- ---- 2410 ---- ---- ---- .705A 1.008 ---- ---- 2415 ---- ---- ---- .694A .991 ---- ---- 2420 ---- ---- ---- .680A .974 ---- ---- 2425 ---- 1.046B .668A 1.046B .957 +.141 .816 283 286 2430 ---- ---- ---- .657A .941 ---- ---- 2435 ---- ---- ---- .644A .925 ---- ---- 2440 ---- ---- ---- .634A .909 ---- ---- 2445 ---- ---- ---- .622A .894 ---- ---- 2450 .810 .961B .610A .961B .878 +.130 37 .748 28 86 2455 ---- ---- ---- .600A .863 ---- ---- 2460 ---- ---- ---- .589A .849 ---- ---- 2465 ---- ---- ---- .579A .834 ---- ---- 2470 ---- ---- ---- .569A .820 ---- ---- 2475 ---- .883B .559A .883B .806 +.119 .687 79 2480 ---- ---- ---- .549A .792 ---- ---- 2485 ---- ---- ---- .540A .779 ---- ---- 2500 .704 .811B .512A .772A .740 +.109 1316 .631 340 5286 2525 .631 .745B .470A .745B .679 +.099 3 .580 44 2550 .584 .684B .432A .432A .623 +.090 35 .533 47 731 2575 .530 .629B .398A .628B .572 +.081 10 .491 2 2600 .450 .577B .367A .577B .526 +.074 14 .452 92 538 2625 ---- .530B .339A .530B .484 +.068 .416 6 2650 .437 .488B .313A .488B .445 +.061 50 .384 130 2675 ---- .448B .290A .448B .410 +.056 .354 7 2700 ---- .413B .269A .413B .378 +.051 18 .327 23 112 2725 ---- .380B .250A .380B .349 +.047 .302 1 2750 ---- .350B .232A .350B .322 +.043 23 .279 26 308 2775 ---- .323B .216A .323B .298 +.040 .258 11 2800 ---- .298B .201A .298B .276 +.037 8 .239 4 1008 2825 ---- .275B .188A .275B .256 +.034 .222 4 49 2850 .244 .255B .176A .255B .238 +.032 4 .206 145 2875 ---- .237B .164A .237B .221 +.030 10 .191 4 15 2900 .210 .220B .154A .210 .206 +.028 2 .178 1 25 2925 ---- .204B .145A .204B .192 +.026 1 .166 101 2950 ---- .190B .136A .190B .179 +.025 .154 35 2975 ---- .177B .128A .177B .168 +.024 .144 1 3000 .136 .171 .115 .165B .157 +.022 1044 .135 31 3703 3025 ---- .155B .114A .155B .147 +.020 .127 1 6 3050 ---- .145B .108A .145B .138 +.019 .119 5 3075 ---- .136B .102A .136B .130 +.018 .112 3100 ---- .128B .097A .128B .123 +.018 1 .105 58 3125 .125 .125 .092A .119A .116 +.017 1 .099 1 11 3150 ---- .113B .088A .113B .109 +.015 .094 10 3175 ---- .107B .084A .107B .103 +.014 .089 1 3200 .084 .106 .080A .101A .098 +.014 5 .084 31 3225 ---- .095B .076A .095B .093 +.013 .080 1 3250 ---- .090B .073A .090B .088 +.012 .076 134 3275 ---- .086B .070A .086B .084 +.012 .072 3300 ---- .081B .068A .081B .080 +.011 .069 14 3325 ---- .077B ---- .077B .076 +.011 .065 3350 ---- .073B ---- .073B .073 +.011 .062 1089 3375 ---- .069B ---- .069B .070 +.010 .060 1 3400 .054 .066B .054 .066B .067 +.010 2 .057 101 3425 ---- .063B ---- .063B .064 +.009 .055 1 3450 ---- .060B ---- .060B .062 +.009 .053 278 3475 ---- .058B ---- .058B .059 +.008 .051 3500 ---- .056B ---- .056B .057 +.008 .049 1 31 3525 ---- .053B ---- .053B .055 +.008 .047 100 3550 ---- .051B ---- .051B .053 +.008 .045 4 3575 ---- .049B ---- .049B .051 +.007 .044 3600 ---- .047B ---- .047B .050 +.008 .042 141 3625 ---- .046B ---- .046B .048 +.007 .041 3650 ---- .044B ---- .044B .046 +.006 .040 10 3675 ---- .043B ---- .043B .045 +.006 .039 3700 ---- .041B ---- .041B .044 +.007 .037 2 3725 ---- .040B ---- .040B .042 +.006 .036 1 2 4000 .030 .034 .030 .034 .032 +.004 14 .028 2 631 4500 .017 .018B .017 .018B .022 +.002 1 .020 73 5000 ---- ---- ---- ---- .016 +.001 .015 796 6000 ---- ---- ---- ---- .011 +.001 .010 129 7500 ---- ---- ---- ---- .008 +.001 .007 204 775 ---- ---- ---- ---- 15.500 +.409 15.091 800 ---- ---- ---- ---- 15.250 +.409 14.841 825 ---- ---- ---- ---- 15.000 +.409 14.591 850 ---- ---- ---- ---- 14.750 +.409 14.341 875 ---- ---- ---- ---- 14.500 +.409 14.091 900 ---- ---- ---- ---- 14.250 +.409 13.841 925 ---- ---- ---- ---- 14.000 +.409 13.591 950 ---- ---- ---- ---- 13.750 +.409 13.341 975 ---- ---- ---- ---- 13.500 +.409 13.091 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.408 +.415 12.993 1025 ---- ---- ---- ---- 13.158 +.415 12.743 1050 ---- ---- ---- ---- 12.908 +.415 12.493 1075 ---- ---- ---- ---- 12.658 +.415 12.243 1100 ---- ---- ---- ---- 12.408 +.415 11.993 1125 ---- ---- ---- ---- 12.158 +.415 11.743 1150 ---- ---- ---- ---- 11.908 +.415 11.493 1175 ---- ---- ---- ---- 11.658 +.415 11.243 1200 ---- ---- ---- ---- 11.408 +.415 10.993 1225 ---- ---- ---- ---- 11.158 +.415 10.743 1250 ---- ---- ---- ---- 10.908 +.415 10.493 1275 ---- ---- ---- ---- 10.658 +.415 10.243 4 1300 ---- ---- ---- ---- 10.408 +.415 9.993 1325 ---- ---- ---- ---- 10.158 +.415 9.743 1350 ---- ---- ---- ---- 9.908 +.415 9.493 1 1375 ---- ---- ---- ---- 9.658 +.415 9.243 1400 ---- ---- ---- ---- 9.408 +.414 8.994 1425 ---- ---- ---- ---- 9.159 +.414 8.745 1450 ---- ---- ---- ---- 8.911 +.413 8.498 1475 ---- ---- ---- ---- 8.663 +.412 8.251 1500 ---- ---- ---- ---- 8.416 +.411 8.005 1525 ---- ---- ---- ---- 8.170 +.411 7.759 2 1550 ---- ---- ---- ---- 7.925 +.410 7.515 4 1575 ---- ---- ---- ---- 7.680 +.408 7.272 6 1600 ---- ---- ---- ---- 7.437 +.408 7.029 1625 ---- ---- ---- ---- 7.194 +.406 6.788 4 1650 ---- ---- ---- ---- 6.953 +.405 6.548 2 1675 ---- 6.508B 5.976A 6.504B 6.713 +.403 6.310 2 1700 ---- 6.570B 5.742A 6.568B 6.475 +.402 6.073 2 1725 ---- 6.445B 5.508A 6.445B 6.238 +.400 5.838 2 1750 ---- 6.209B 5.274A 6.209B 6.002 +.397 5.605 2 1775 ---- 5.975B 5.046A 5.975B 5.769 +.395 5.374 1 1800 ---- 5.740B 4.818A 5.740B 5.537 +.391 5.146 1 1825 ---- 5.510B 4.599A 5.510B 5.308 +.388 4.920 2 1850 ---- 5.283B 4.372A 5.280B 5.082 +.385 4.697 4 1875 ---- 5.056B 4.158A 5.056B 4.858 +.380 4.478 1900 ---- 4.835B 3.948A 4.835B 4.637 +.375 4.262 1925 ---- 4.615B 3.738A 4.611B 4.420 +.369 4.051 1950 ---- 4.399B 3.535A 4.399B 4.207 +.363 3.844 1 1975 ---- 4.185B 3.332A 4.185B 3.998 +.357 3.641 2000 ---- 3.978B 3.144A 3.978B 3.793 +.349 3.444 64 2025 ---- 3.775B 2.957A 3.775B 3.594 +.342 3.252 59 2050 ---- 3.576B 2.776A 3.576B 3.399 +.333 3.066 2 2075 ---- 3.381B 2.600A 3.381B 3.210 +.323 2.887 5 7 2100 ---- 3.193B 2.439A 3.193B 3.027 +.313 2.714 100 2125 ---- 3.013B 2.279A 3.012B 2.851 +.302 2.549 1 2150 ---- 2.839B 2.128A 2.128A 2.681 +.291 2.390 1 2175 ---- 2.671B 1.982A 2.670B 2.519 +.280 2.239 5 2200 ---- 2.509B 1.853A 2.508B 2.363 +.267 2.096 27 2225 ---- 2.358B 1.724A 2.358B 2.216 +.255 1.961 2250 ---- 2.212B 1.602A 2.212B 2.075 +.242 1.833 60 2275 ---- 2.074B 1.491A 2.074B 1.942 +.229 1.713 10 2300 ---- 1.942B 1.387A 1.942B 1.817 +.217 1.600 1 5 2325 ---- 1.815B 1.292A 1.815B 1.698 +.204 1.494 1 2350 ---- 1.700B 1.200A 1.700B 1.587 +.192 1.395 1 1 2375 ---- 1.588B 1.116A 1.588B 1.482 +.180 1.302 1 2400 ---- 1.488B 1.037A 1.488B 1.385 +.169 1.216 163 2425 ---- 1.391B .966A 1.391B 1.293 +.157 1.136 2450 ---- 1.300B .899A 1.300B 1.207 +.146 1.061 5 2475 ---- 1.215B .838A 1.215B 1.128 +.137 .991 2500 ---- 1.136B .781A 1.136B 1.053 +.126 .927 28 72 2525 .945 1.062B .728A .728A .984 +.118 1 .866 1 2550 .825 .993B .680A .993B .920 +.109 2 .811 2575 .716 .929B .635A .928B .860 +.101 2 .759 2600 ---- .870B .595A .866B .805 +.094 .711 24 2625 ---- .814B .558A .812B .754 +.088 .666 2650 ---- .763B .523A .763B .706 +.081 .625 13 13 2675 ---- .715B .491A .491A .662 +.075 .587 160 2700 ---- .670B .462A .670B .621 +.070 .551 28 44 2725 ---- .627B .435A .627B .583 +.065 .518 2750 ---- .590B .409A .590B .548 +.061 .487 2775 ---- .554B .386A .554B .515 +.057 1 .458 1 1 2800 ---- .519B .364A .519B .485 +.053 .432 6 2825 ---- .488B .344A .488B .457 +.050 .407 2850 ---- .459B .325A .459B .430 +.047 .383 14 2875 ---- .432B .308A .432B .406 +.044 .362 6 2900 ---- .407B .291A .407B .383 +.041 .342 7 2925 ---- .384B .276A .384B .362 +.039 .323 157 2950 ---- .363B .262A .363B .342 +.037 .305 1 2975 ---- .343B .249A .343B .323 +.034 .289 1 3000 ---- .324B .237A .324B .306 +.033 .273 504 3025 ---- .306B .225A .306B .290 +.031 1 .259 1 2 3050 ---- .290B .214A .290B .275 +.030 .245 6 3075 ---- .275B .204A .275B .261 +.028 .233 1 3100 ---- .260B .195A .260B .248 +.027 .221 27 3125 ---- .247B .186A .247B .235 +.025 .210 2 3150 ---- .235B .178A .235B .224 +.024 .200 8 3175 ---- .223B .170A .223B .213 +.023 .190 3200 ---- .212B .162A .212B .203 +.022 .181 10 3225 ---- .202B .156A .202B .194 +.021 .173 3250 ---- .192B .149A .192B .185 +.020 1 .165 3 2 3275 ---- ---- ---- .143A .177 ---- ---- 3300 ---- ---- ---- .137A .169 ---- ---- 3500 ---- .125B .102A .125B .121 +.013 .108 65 4000 ---- .062B ---- .062B .063 +.006 .057 1 550 5000 .021 .025B .021 .025B .029 +.003 10 .026 66 850 ---- ---- ---- ---- 14.908 +.415 14.493 875 ---- ---- ---- ---- 14.658 +.415 14.243 900 ---- ---- ---- ---- 14.408 +.415 13.993 925 ---- ---- ---- ---- 14.158 +.415 13.743 950 ---- ---- ---- ---- 13.908 +.415 13.493 975 ---- ---- ---- ---- 13.658 +.415 13.243 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.408 +.415 12.993 10000 .007 .008B .007 .008B .010 UNCH 10 .010 50 1025 ---- ---- ---- ---- 13.158 +.415 12.743 1050 ---- ---- ---- ---- 12.908 +.415 12.493 1075 ---- ---- ---- ---- 12.658 +.415 12.243 1100 ---- ---- ---- ---- 12.408 +.415 11.993 1125 ---- ---- ---- ---- 12.158 +.415 11.743 1150 ---- ---- ---- ---- 11.908 +.415 11.493 1175 ---- ---- ---- ---- 11.658 +.415 11.243 1200 ---- ---- ---- ---- 11.408 +.415 10.993 1225 ---- ---- ---- ---- 11.158 +.415 10.743 1250 ---- ---- ---- ---- 10.908 +.415 10.493 1275 ---- ---- ---- ---- 10.658 +.415 10.243 4 1300 ---- ---- ---- ---- 10.408 +.415 9.993 1 1325 ---- ---- ---- ---- 10.158 +.415 9.743 1 1350 ---- ---- ---- ---- 9.908 +.414 9.494 1 1375 ---- ---- ---- ---- 9.659 +.414 9.245 2 1400 ---- ---- ---- ---- 9.410 +.412 8.998 1425 ---- ---- ---- ---- 9.162 +.411 8.751 1450 ---- ---- ---- ---- 8.916 +.411 8.505 1475 ---- ---- ---- ---- 8.669 +.409 8.260 1500 ---- ---- ---- ---- 8.424 +.408 8.016 2 1525 ---- ---- ---- ---- 8.180 +.407 7.773 10 1550 ---- ---- ---- ---- 7.937 +.406 7.531 4 1575 ---- ---- ---- ---- 7.695 +.405 7.290 4 1600 ---- ---- ---- ---- 7.454 +.403 7.051 6 1625 ---- 7.039B 6.480A 7.039B 7.215 +.401 6.814 1650 ---- 7.137B 6.251A 7.136B 6.977 +.399 6.578 1675 ---- 6.950B 6.013A 6.950B 6.741 +.398 6.343 2 1700 ---- 6.713B 5.782A 6.711B 6.506 +.395 6.111 2 1725 ---- 6.480B 5.558A 6.480B 6.274 +.393 5.881 1750 ---- 6.247B 5.327A 6.245B 6.043 +.389 5.654 1 1775 ---- 6.016B 5.102A 6.016B 5.815 +.387 5.428 1800 ---- 5.790B 4.886A 5.790B 5.589 +.383 5.206 6 1825 ---- 5.565B 4.669A 5.565B 5.365 +.378 4.987 29 1850 ---- 5.341B 4.456A 5.341B 5.145 +.374 4.771 1 1875 ---- 5.124B 4.247A 5.124B 4.928 +.369 4.559 1900 ---- 4.908B 4.037A 4.908B 4.714 +.364 4.350 11 28 1925 ---- 4.697B 3.840A 4.696B 4.504 +.358 4.146 1950 ---- 4.488B 3.640A 4.487B 4.298 +.351 3.947 1 1975 ---- 4.283B 3.456A 4.282B 4.097 +.345 3.752 2000 4.056 4.080B 3.267A 4.080B 3.900 +.337 1 3.563 2 154 2025 ---- 3.887B 3.087A 3.886B 3.708 +.329 3.379 2050 ---- 3.694B 2.916A 3.694B 3.521 +.320 3.201 3 2075 ---- 3.510B 2.750A 3.510B 3.341 +.312 3.029 2 2100 ---- 3.330B 2.592A 3.330B 3.166 +.302 2.864 21 2125 ---- 3.157B 2.444A 3.157B 2.997 +.292 2.705 1 2150 ---- 2.989B 2.296A 2.989B 2.835 +.281 2.554 11 75 2175 ---- 2.827B 2.160A 2.827B 2.679 +.270 2.409 2200 2.292 2.675B 2.030A 2.675B 2.531 +.259 1 2.272 1 251 2225 ---- 2.528B 1.907A 2.528B 2.389 +.248 5 2.141 5 20 2250 ---- 2.385B 1.792A 2.385B 2.253 +.235 2.018 102 2275 ---- 2.253B 1.686A 2.253B 2.125 +.224 1.901 2 2300 ---- 2.126B 1.581A 2.126B 2.003 +.212 1.791 152 2325 ---- 2.005B 1.490A 2.005B 1.888 +.201 1.687 2350 ---- 1.892B 1.397A 1.892B 1.779 +.190 1.589 25 2375 ---- 1.785B 1.311A 1.785B 1.677 +.179 1.498 8 2400 ---- 1.689B 1.226A 1.689B 1.580 +.168 2 1.412 344 2425 ---- 1.593B 1.152A 1.593B 1.489 +.158 1.331 5 2450 ---- 1.504B 1.083A 1.504B 1.404 +.148 2 1.256 3 2475 ---- 1.418B 1.021A 1.418B 1.324 +.139 1.185 9 2500 1.310 1.338B .961A 1.327B 1.249 +.130 14 1.119 150 1819 2525 ---- 1.262B .904A 1.262B 1.178 +.121 1.057 2550 ---- 1.191B .853A 1.190B 1.112 +.114 .998 3 6 2575 ---- 1.125B .805A 1.125B 1.050 +.107 .943 5 4 2600 ---- 1.063B .759A 1.063B .992 +.100 .892 7 58 2625 ---- 1.004B .718A 1.004B .938 +.094 .844 5 8 2650 ---- .949B .679A .947B .887 +.089 .798 6 29 2675 ---- .897B .644A .896B .839 +.084 .755 5 2700 .820 .850 .610A .821A .794 +.079 11 .715 200 2725 ---- .803B .578A .803B .752 +.074 .678 2750 ---- .760B .549A .760B .712 +.069 .643 225 2775 ---- .721B .521A .721B .676 +.066 .610 2800 ---- .683B .495A .683B .641 +.061 .580 430 2825 ---- .648B .470A .648B .609 +.057 .552 2850 ---- .615B .447A .615B .578 +.053 .525 17 2875 ---- .584B .426A .584B .550 +.049 .501 2900 ---- .555B .406A .555B .523 +.046 .477 1 2925 ---- .528B .388A .528B .498 +.043 .455 1 2950 .461 .502B .370A .502B .474 +.041 8 .433 1 2975 ---- .478B .354A .478B .452 +.039 .413 3 3000 .368 .455B .338A .455B .431 +.037 1 .394 2 367 3025 ---- .433B .324A .433B .411 +.035 .376 1 3050 ---- .413B .310A .413B .392 +.033 .359 2 1 3075 ---- .394B .297A .394B .375 +.032 .343 3100 ---- .376B .285A .376B .358 +.031 .327 2 2 3125 ---- .359B .272A .359B .343 +.030 .313 3150 ---- .344B .262A .344B .328 +.029 .299 3175 ---- .329B .252A .329B .314 +.027 .287 3200 ---- .314B .241A .314B .301 +.027 .274 1 3225 ---- .301B .232A .301B .289 +.026 .263 3250 ---- .288B .223A .288B .277 +.025 .252 3275 ---- .276B .216A .276B .266 +.024 .242 2 3300 ---- .265B .207A .265B .255 +.023 .232 400 3325 ---- .254B .199A .254B .245 +.022 .223 5 3350 ---- .244B .193A .244B .236 +.022 .214 3375 ---- .235B .186A .235B .227 +.021 .206 2 3400 ---- .226B .179A .226B .219 +.021 6 .198 5 3500 .184 .195B .156A .156A .189 +.018 32 .171 502 4000 ---- .102B .089A .102B .102 +.010 6 .092 4 46 5000 ---- .042B ---- .042B .044 +.004 .040 54 6000 ---- ---- ---- ---- .026 +.003 .023 2 17 7000 ---- ---- ---- ---- .017 +.001 .016 800 ---- ---- ---- ---- 15.408 +.415 14.993 8000 ---- ---- ---- ---- .013 +.001 .012 825 ---- ---- ---- ---- 15.158 +.415 14.743 850 ---- ---- ---- ---- 14.908 +.415 14.493 875 ---- ---- ---- ---- 14.658 +.415 14.243 900 ---- ---- ---- ---- 14.408 +.415 13.993 9000 ---- ---- ---- ---- .011 +.001 .010 925 ---- ---- ---- ---- 14.158 +.415 13.743 950 ---- ---- ---- ---- 13.908 +.415 13.493 975 ---- ---- ---- ---- 13.658 +.415 13.243 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.094 +.420 11.674 1175 ---- ---- ---- ---- 11.844 +.420 11.424 1200 ---- ---- ---- ---- 11.594 +.420 11.174 1225 ---- ---- ---- ---- 11.344 +.420 10.924 1250 ---- ---- ---- ---- 11.094 +.420 10.674 1275 ---- ---- ---- ---- 10.844 +.420 10.424 1300 ---- ---- ---- ---- 10.594 +.420 10.174 1325 ---- ---- ---- ---- 10.344 +.419 9.925 1350 ---- ---- ---- ---- 10.095 +.419 9.676 1375 ---- ---- ---- ---- 9.846 +.417 9.429 1400 ---- ---- ---- ---- 9.599 +.417 9.182 1425 ---- ---- ---- ---- 9.353 +.416 8.937 1450 ---- ---- ---- ---- 9.108 +.415 8.693 1475 ---- ---- ---- ---- 8.863 +.413 8.450 1500 ---- ---- ---- ---- 8.620 +.412 8.208 1525 ---- ---- ---- ---- 8.378 +.410 7.968 1550 ---- ---- ---- ---- 8.138 +.410 7.728 1575 ---- ---- 7.165A 7.165A 7.898 +.408 7.490 1600 ---- 7.543B 6.930A 7.543B 7.660 +.406 7.254 1625 ---- 7.620B 6.696A 7.619B 7.424 +.405 7.019 1650 ---- 7.386B 6.464A 7.385B 7.189 +.403 6.786 1675 ---- 7.149B 6.237A 7.149B 6.955 +.400 6.555 1700 ---- 6.919B 6.010A 6.919B 6.724 +.398 6.326 1725 ---- 6.689B 5.782A 6.689B 6.495 +.395 6.100 1750 ---- 6.461B 5.560A 6.461B 6.268 +.392 5.876 1775 ---- 6.232B 5.345A 6.232B 6.043 +.388 5.655 2 1800 ---- 6.009B 5.130A 6.009B 5.822 +.385 5.437 1825 ---- 5.791B 4.918A 5.791B 5.603 +.380 5.223 1850 ---- 5.573B 4.705A 5.570B 5.387 +.375 5.012 1875 ---- 5.356B 4.504A 5.356B 5.175 +.371 4.804 1900 ---- 5.146B 4.301A 5.146B 4.966 +.365 4.601 1925 ---- 4.938B 4.114A 4.936B 4.761 +.358 4.403 1950 ---- 4.736B 3.915A 4.736B 4.560 +.351 4.209 1975 ---- 4.536B 3.729A 4.536B 4.364 +.344 4.020 2000 ---- 4.341B 3.549A 4.341B 4.172 +.337 3.835 2025 ---- 4.151B 3.384A 4.148B 3.985 +.328 3.657 2050 ---- 3.963B 3.216A 3.963B 3.803 +.320 3.483 2075 ---- 3.785B 3.048A 3.785B 3.627 +.311 3.316 2100 ---- 3.609B 2.889A 3.609B 3.456 +.302 3.154 8 8 2125 ---- 3.439B 2.743A 3.439B 3.291 +.292 2.999 2150 ---- 3.276B 2.597A 3.276B 3.132 +.282 2.850 2175 ---- 3.118B 2.462A 3.117B 2.978 +.272 2.706 2200 ---- 2.966B 2.340A 2.965B 2.831 +.262 2.569 2225 ---- 2.822B 2.210A 2.821B 2.691 +.252 2.439 2250 ---- 2.684B 2.091A 2.684B 2.556 +.242 2.314 2275 ---- 2.551B 1.988A 2.551B 2.428 +.232 2.196 16 16 2300 ---- 2.424B 1.875A 2.422B 2.305 +.221 2.084 2325 ---- 2.304B 1.781A 2.304B 2.189 +.212 1.977 2350 ---- 2.188B 1.682A 2.188B 2.078 +.202 1.876 2375 ---- 2.079B 1.595A 2.079B 1.973 +.192 1.781 2400 ---- 1.975B 1.510A 1.510A 1.874 +.184 1.690 2425 ---- 1.876B 1.431A 1.431A 1.780 +.175 1.605 2450 1.767 1.793B 1.343A 1.694A 1.691 +.166 5 1.525 2475 ---- 1.704B 1.274A 1.274A 1.606 +.157 1.449 2500 ---- 1.620B 1.208A 1.208A 1.527 +.150 1.377 2525 ---- 1.540B 1.146A 1.146A 1.452 +.142 1.310 2550 ---- 1.465B 1.089A 1.089A 1.381 +.135 1.246 2575 ---- 1.394B 1.034A 1.034A 1.314 +.128 1.186 2600 ---- 1.326B .983A .983A 1.250 +.120 1.130 99 121 2625 ---- 1.263B .936A .936A 1.190 +.114 1.076 2650 ---- 1.203B .891A .891A 1.134 +.108 1.026 2675 ---- 1.146B .851A .851A 1.080 +.102 .978 2700 ---- 1.092B .809A .809A 1.030 +.097 .933 2725 ---- 1.041B .772A .772A .982 +.091 .891 2750 ---- .993B .739A .739A .937 +.086 .851 2775 ---- .948B .706A .706A .894 +.081 .813 2800 ---- .905B .675A .675A .854 +.077 .777 79 101 2825 ---- .864B .644A .644A .815 +.072 .743 2850 ---- .824B .618A .824B .779 +.068 .711 2875 ---- .789B .592A .789B .745 +.064 .681 2900 ---- .753B .567A .753B .713 +.061 .652 2925 ---- .722B .544A .720B .682 +.057 .625 2950 ---- .690B .521A .690B .653 +.054 .599 2975 ---- .662B .501A .662B .626 +.051 .575 3000 ---- .633B .481A .633B .600 +.048 .552 3025 ---- .608B .462A .608B .575 +.045 .530 3050 ---- .583B .445A .581B .551 +.042 .509 3075 ---- .558B .428A .556B .529 +.039 .490 3100 ---- .537B .412A .535B .508 +.037 .471 20 20 3125 ---- .514B .397A .514B .488 +.035 .453 3150 ---- .494B .382A .494B .469 +.033 .436 3175 ---- .475B .369A .475B .451 +.030 .421 3200 ---- .457B .356A .457B .434 +.029 .405 3225 ---- ---- ---- .343A .418 ---- ---- 3250 ---- ---- ---- .332A .402 ---- ---- 3275 ---- ---- ---- .320A .388 ---- ---- 3300 ---- ---- ---- .309A .374 ---- ---- 3325 ---- ---- ---- .299A .360 ---- ---- SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.594 +.420 13.174 10000 ---- ---- ---- ---- .019 +.006 .013 25 1025 ---- ---- ---- ---- 13.344 +.420 12.924 1050 ---- ---- ---- ---- 13.094 +.420 12.674 1075 ---- ---- ---- ---- 12.844 +.420 12.424 1100 ---- ---- ---- ---- 12.594 +.420 12.174 1125 ---- ---- ---- ---- 12.344 +.420 11.924 1150 ---- ---- ---- ---- 12.094 +.420 11.674 1175 ---- ---- ---- ---- 11.844 +.420 11.424 1200 ---- ---- ---- ---- 11.594 +.420 11.174 1225 ---- ---- ---- ---- 11.344 +.420 10.924 1250 ---- ---- ---- ---- 11.094 +.420 10.674 1275 ---- ---- ---- ---- 10.844 +.420 10.424 1300 ---- ---- ---- ---- 10.594 +.420 10.174 1325 ---- ---- ---- ---- 10.345 +.419 9.926 1350 ---- ---- ---- ---- 10.096 +.417 9.679 1375 ---- ---- ---- ---- 9.849 +.416 9.433 1400 ---- ---- ---- ---- 9.603 +.415 9.188 1425 ---- ---- ---- ---- 9.358 +.413 8.945 1450 ---- ---- ---- ---- 9.115 +.413 8.702 1475 ---- ---- ---- ---- 8.872 +.410 8.462 1500 ---- ---- ---- ---- 8.631 +.409 8.222 1525 ---- ---- ---- ---- 8.391 +.407 7.984 1550 ---- 7.963B 7.430A 7.963B 8.153 +.405 7.748 1 1575 ---- 8.093B 7.199A 8.092B 7.916 +.403 7.513 1600 ---- 7.880B 6.966A 7.880B 7.681 +.401 7.280 1625 ---- 7.645B 6.732A 7.645B 7.448 +.399 7.049 1650 ---- 7.413B 6.512A 7.413B 7.217 +.396 6.821 1 1675 ---- 7.184B 6.281A 7.184B 6.988 +.394 6.594 1 1700 ---- 6.954B 6.061A 6.954B 6.761 +.390 6.371 1725 ---- 6.728B 5.838A 6.727B 6.537 +.387 6.150 1750 ---- 6.506B 5.632A 6.506B 6.315 +.383 5.932 1775 ---- 6.284B 5.409A 6.284B 6.097 +.380 5.717 1800 ---- 6.067B 5.204A 6.067B 5.881 +.376 5.505 1825 ---- 5.851B 5.004A 5.851B 5.668 +.371 5.297 1 1850 ---- 5.640B 4.798A 5.640B 5.459 +.366 5.093 25 1875 ---- 5.432B 4.602A 5.432B 5.254 +.362 4.892 3 1900 ---- 5.229B 4.402A 5.229B 5.052 +.356 4.696 1925 ---- 5.028B 4.225A 5.028B 4.854 +.349 4.505 1950 ---- 4.830B 4.031A 4.830B 4.660 +.342 4.318 1 1975 ---- 4.638B 3.857A 4.638B 4.471 +.335 4.136 10 2000 ---- 4.451B 3.680A 4.451B 4.287 +.328 3.959 8 2025 ---- 4.266B 3.513A 4.266B 4.107 +.320 3.787 2050 ---- 4.088B 3.352A 4.088B 3.932 +.311 3.621 2075 ---- 3.916B 3.203A 3.913B 3.762 +.302 3.460 5 2100 ---- 3.747B 3.057A 3.747B 3.598 +.294 3.304 8 114 2125 ---- 3.584B 2.910A 3.584B 3.440 +.285 3.155 40 35 2150 ---- 3.428B 2.775A 3.428B 3.287 +.276 3.011 2175 ---- 3.278B 2.640A 3.278B 3.140 +.267 2.873 2200 ---- 3.133B 2.511A 3.133B 3.000 +.259 2.741 2 209 2225 ---- 2.993B 2.391A 2.991B 2.865 +.250 2.615 2250 ---- 2.860B 2.280A 2.860B 2.736 +.241 2.495 2275 ---- 2.731B 2.169A 2.731B 2.612 +.232 2.380 5 2300 ---- 2.607B 2.070A 2.607B 2.495 +.225 2.270 2 43 2325 ---- 2.491B 1.968A 2.491B 2.382 +.216 2.166 2350 2.180 2.379B 1.875A 2.251A 2.275 +.208 10 2.067 2 2375 ---- 2.272B 1.788A 2.272B 2.173 +.201 1.972 2400 ---- 2.170B 1.705A 2.170B 2.075 +.192 1.883 8 60 2425 ---- 2.073B 1.623A 2.070B 1.982 +.185 1.797 2450 ---- 1.980B 1.548A 1.980B 1.893 +.177 1.716 17 17 2475 ---- 1.892B 1.477A 1.890B 1.808 +.169 1.639 13 2500 ---- 1.808B 1.410A 1.808B 1.728 +.162 1.566 172 579 2525 ---- 1.728B 1.349A 1.728B 1.651 +.154 1.497 42 2550 ---- 1.651B 1.286A 1.651B 1.578 +.146 1.432 1 2575 ---- 1.579B 1.229A 1.579B 1.509 +.140 1.369 2600 ---- 1.510B 1.175A 1.510B 1.443 +.133 1.310 2 57 2625 ---- 1.445B 1.124A 1.445B 1.381 +.127 1.254 2650 ---- 1.382B 1.076A 1.382B 1.321 +.119 1.202 4 2675 ---- 1.323B 1.031A 1.323B 1.265 +.114 1.151 5 2 2700 ---- 1.268B .983A 1.268B 1.212 +.108 1.104 4 212 2725 ---- 1.214B .942A 1.214B 1.162 +.103 1.059 2 2750 ---- 1.164B .904A 1.164B 1.114 +.098 1.016 8 10 2775 ---- 1.116B .868A 1.116B 1.068 +.092 .976 2800 ---- 1.070B .834A 1.070B 1.026 +.089 .937 92 2825 ---- 1.031B .801A 1.031B .985 +.084 .901 2850 ---- .990B .771A .990B .946 +.079 .867 2875 ---- .951B .742A .951B .910 +.076 .834 2900 ---- .914B .714A .914B .875 +.072 .803 3 2925 ---- .879B .688A .879B .842 +.069 .773 1 2950 ---- .845B .664A .845B .810 +.065 .745 2975 ---- .814B .640A .814B .781 +.063 .718 1 3000 ---- .795B .618A .795B .752 +.059 .693 153 590 3025 ---- .755B .596A .755B .725 +.057 .668 3050 ---- .727B .576A .727B .699 +.054 .645 3075 ---- .701B .557A .701B .675 +.052 .623 2 3100 ---- .677B .539A .677B .652 +.050 .602 16 3125 ---- .653B .521A .653B .629 +.047 .582 100 3150 ---- .630B .504A .630B .608 +.045 .563 3175 ---- .609B .488A .609B .588 +.044 .544 3200 ---- .588B .473A .588B .568 +.041 .527 15 3225 ---- .568B .458A .568B .550 +.040 .510 3250 ---- .550B .444A .550B .532 +.038 .494 1 1 3275 ---- .532B .431A .532B .515 +.037 .478 3300 ---- .515B .418A .515B .499 +.036 .463 134 3325 ---- .498B .406A .498B .483 +.034 .449 3350 ---- .482B .394A .482B .468 +.032 .436 3375 ---- .467B .382A .467B .454 +.032 .422 3400 ---- .453B .372A .453B .441 +.031 .410 3425 ---- .439B .361A .439B .427 +.029 .398 3450 ---- .425B .351A .425B .415 +.029 .386 3475 ---- .413B .341A .413B .403 +.028 .375 3500 .372 .400B .332A .332A .391 +.027 50 .364 250 384 3525 ---- .388B .323A .388B .380 +.026 .354 3550 ---- .377B .315A .377B .369 +.025 .344 3575 ---- .366B .306A .366B .359 +.024 .335 3600 ---- .356B .298A .356B .349 +.024 .325 3625 ---- .346B .291A .346B .340 +.024 .316 3650 ---- .336B .283A .336B .330 +.022 .308 3675 ---- .327B .276A .327B .322 +.022 .300 3700 ---- .318B .269A .318B .313 +.021 .292 3725 ---- .309B .263A .309B .305 +.021 .284 3750 ---- .301B .256A .301B .297 +.020 .277 3775 ---- .293B .250A .293B .289 +.019 .270 3800 ---- .285B .244A .285B .282 +.019 .263 3825 ---- .278B .239A .278B .275 +.019 .256 3850 ---- .271B .233A .271B .268 +.018 .250 3875 ---- .264B .228A .264B .262 +.018 .244 3900 ---- .258B .223A .258B .255 +.017 .238 190 3925 ---- .251B .217A .251B .249 +.017 .232 3950 ---- .245B .213A .213A .243 +.016 .227 3975 ---- .239B .208A .239B .237 +.016 .221 4000 ---- .233B .203A .203A .232 +.016 .216 363 4025 ---- .228B .199A .199A .227 +.016 .211 10 4050 ---- .222B .195A .195A .221 +.015 .206 4075 ---- .217B .191A .191A .216 +.014 .202 1 4500 ---- .149B .138A .138A .152 +.011 .141 20 5000 ---- .102B ---- .102B .107 +.008 .099 102 6000 ---- ---- ---- ---- .063 +.004 .059 29 7000 ---- ---- ---- ---- .042 +.001 .041 15 725 ---- ---- ---- ---- 16.344 +.420 15.924 750 ---- ---- ---- ---- 16.094 +.420 15.674 775 ---- ---- ---- ---- 15.844 +.420 15.424 800 ---- ---- ---- ---- 15.594 +.420 15.174 8000 ---- ---- ---- ---- .031 +.002 .029 825 ---- ---- ---- ---- 15.344 +.420 14.924 850 ---- ---- ---- ---- 15.094 +.420 14.674 875 ---- ---- ---- ---- 14.844 +.420 14.424 900 ---- ---- ---- ---- 14.594 +.420 14.174 9000 ---- ---- ---- ---- .024 +.004 .020 925 ---- ---- ---- ---- 14.344 +.420 13.924 950 ---- ---- ---- ---- 14.094 +.420 13.674 975 ---- ---- ---- ---- 13.844 +.420 13.424 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 13.793 +.420 13.373 10000 ---- ---- ---- ---- .035 +.001 .034 1025 ---- ---- ---- ---- 13.543 +.420 13.123 1050 ---- ---- ---- ---- 13.293 +.420 12.873 1075 ---- ---- ---- ---- 13.043 +.420 12.623 1100 ---- ---- ---- ---- 12.793 +.420 12.373 1125 ---- ---- ---- ---- 12.543 +.420 12.123 1150 ---- ---- ---- ---- 12.293 +.420 11.873 1175 ---- ---- ---- ---- 12.043 +.420 11.623 1200 ---- ---- ---- ---- 11.793 +.420 11.373 1225 ---- ---- ---- ---- 11.543 +.420 11.123 1250 ---- ---- ---- ---- 11.293 +.420 10.873 1275 ---- ---- ---- ---- 11.043 +.420 10.623 1300 ---- ---- ---- ---- 10.793 +.418 10.375 1325 ---- ---- ---- ---- 10.545 +.417 10.128 1350 ---- ---- ---- ---- 10.298 +.415 9.883 1375 ---- ---- ---- ---- 10.052 +.413 9.639 1400 ---- ---- ---- ---- 9.808 +.412 9.396 1425 ---- ---- ---- ---- 9.566 +.411 9.155 1450 ---- ---- ---- ---- 9.324 +.408 8.916 1475 ---- ---- ---- ---- 9.085 +.406 8.679 1500 ---- 8.639B 8.139A 8.639B 8.848 +.405 8.443 1525 ---- 8.686B 7.902A 8.686B 8.612 +.402 8.210 1550 ---- 8.569B 7.677A 8.566B 8.378 +.399 7.979 1575 ---- 8.334B 7.450A 8.334B 8.147 +.397 7.750 1600 ---- 8.104B 7.219A 8.104B 7.917 +.393 7.524 1625 ---- 7.878B 6.997A 7.878B 7.690 +.390 7.300 1650 ---- 7.650B 6.777A 7.650B 7.466 +.387 7.079 1 1675 ---- 7.426B 6.560A 7.426B 7.244 +.383 6.861 1700 ---- 7.206B 6.346A 7.206B 7.025 +.380 6.645 1 1725 ---- 6.988B 6.136A 6.988B 6.809 +.376 6.433 2 1750 ---- 6.773B 5.929A 6.773B 6.596 +.372 6.224 1 1775 ---- 6.560B 5.725A 6.560B 6.385 +.367 6.018 1800 ---- 6.352B 5.525A 6.352B 6.178 +.362 5.816 1825 ---- 6.146B 5.328A 6.146B 5.975 +.358 5.617 1850 ---- 5.943B 5.136A 5.943B 5.775 +.353 5.422 1875 ---- 5.744B 4.957A 5.744B 5.578 +.347 5.231 1900 ---- 5.548B 4.763A 5.548B 5.385 +.341 5.044 1925 ---- 5.355B 4.583A 5.355B 5.196 +.334 4.862 1950 ---- 5.168B 4.410A 5.168B 5.011 +.328 4.683 1975 ---- 4.984B 4.242A 4.984B 4.831 +.322 4.509 1 2000 ---- 4.805B 4.072A 4.805B 4.654 +.315 4.339 1 2025 ---- 4.629B 3.912A 4.629B 4.482 +.308 4.174 2050 ---- 4.458B 3.757A 4.455B 4.315 +.301 4.014 2075 ---- 4.293B 3.608A 4.293B 4.153 +.294 3.859 2100 ---- 4.131B 3.466A 4.128B 3.995 +.286 3.709 2125 ---- 3.975B 3.330A 3.975B 3.842 +.278 3.564 2150 ---- 3.824B 3.196A 3.824B 3.695 +.271 3.424 2175 ---- 3.679B 3.062A 3.679B 3.552 +.263 3.289 2200 ---- 3.537B 2.942A 3.537B 3.415 +.255 3.160 2225 ---- 3.402B 2.824A 3.397B 3.283 +.248 3.035 2250 ---- 3.272B 2.714A 3.272B 3.156 +.240 2.916 2275 ---- 3.146B 2.605A 3.141B 3.034 +.232 2.802 2300 2.690 3.025B 2.502A 3.025B 2.917 +.225 1 2.692 10 2325 ---- 2.910B 2.398A 2.910B 2.805 +.217 2.588 2350 ---- 2.799B 2.304A 2.799B 2.698 +.210 2.488 2375 ---- 2.693B 2.213A 2.693B 2.595 +.203 2.392 2400 ---- 2.590B 2.127A 2.590B 2.497 +.196 2.301 125 2425 ---- 2.492B 2.045A 2.492B 2.403 +.189 2.214 2450 ---- 2.398B 1.966A 2.398B 2.313 +.182 2.131 2475 ---- 2.308B 1.891A 2.308B 2.227 +.175 2.052 2500 ---- 2.222B 1.819A 2.217B 2.145 +.169 1.976 2525 ---- 2.140B 1.751A 2.140B 2.066 +.163 1.903 2550 ---- 2.060B 1.686A 2.060B 1.991 +.157 1.834 2575 ---- 1.985B 1.623A 1.985B 1.919 +.151 1.768 2600 ---- 1.912B 1.564A 1.912B 1.849 +.145 1.704 2625 ---- 1.843B 1.508A 1.843B 1.783 +.140 1.643 2650 ---- 1.777B 1.458A 1.777B 1.720 +.135 1.585 2675 ---- 1.713B 1.407A 1.713B 1.659 +.129 1.530 2700 ---- 1.652B 1.355A 1.652B 1.601 +.125 1.476 325 2725 ---- 1.594B 1.308A 1.594B 1.545 +.120 1.425 2750 ---- 1.538B 1.264A 1.538B 1.491 +.114 1.377 2775 ---- 1.485B 1.221A 1.485B 1.440 +.110 1.330 2800 ---- 1.434B 1.181A 1.434B 1.392 +.106 1.286 2825 ---- 1.385B 1.132A 1.385B 1.345 +.102 1.243 2850 ---- 1.339B 1.096A 1.339B 1.300 +.097 1.203 16 2875 ---- 1.294B 1.061A 1.294B 1.257 +.093 1.164 2900 ---- 1.252B 1.027A 1.252B 1.217 +.090 1.127 2925 ---- 1.211B .995A 1.211B 1.177 +.086 1.091 2950 ---- 1.178B .964A 1.178B 1.140 +.083 1.057 2975 ---- 1.140B .935A 1.140B 1.104 +.079 1.025 12 3000 ---- 1.104B .907A 1.104B 1.070 +.076 .994 39 3025 ---- 1.070B .880A 1.070B 1.037 +.073 .964 3050 ---- 1.037B .854A 1.037B 1.006 +.071 .935 3075 ---- 1.005B .830A 1.005B .975 +.067 .908 3100 ---- .975B .806A .975B .946 +.065 .881 3125 ---- .946B .784A .946B .919 +.063 .856 3150 ---- .918B .762A .918B .892 +.060 .832 8 3175 ---- .891B .741A .891B .866 +.057 .809 3200 ---- .866B .721A .866B .842 +.056 .786 3225 ---- .841B .702A .841B .818 +.053 .765 3250 ---- .817B .684A .817B .796 +.052 .744 12 3275 ---- .794B .666A .794B .774 +.050 .724 3300 ---- ---- ---- .649A .753 ---- ---- 3325 ---- ---- ---- .632A .733 ---- ---- 3500 ---- .624B .533A .624B .611 +.037 .574 125 4000 ---- .391B .349A .349A .392 +.023 .369 100 4500 ---- .264B .246A .246A .271 +.016 .255 5000 ---- .188B .184A .184A .197 +.011 .186 31 6000 ---- ---- ---- ---- .117 +.007 .110 7000 ---- ---- ---- ---- .079 +.005 .074 50 8000 ---- ---- ---- ---- .057 +.003 .054 825 ---- ---- ---- ---- 15.543 +.420 15.123 850 ---- ---- ---- ---- 15.293 +.420 14.873 875 ---- ---- ---- ---- 15.043 +.420 14.623 900 ---- ---- ---- ---- 14.793 +.420 14.373 9000 ---- ---- ---- ---- .044 +.002 .042 925 ---- ---- ---- ---- 14.543 +.420 14.123 950 ---- ---- ---- ---- 14.293 +.420 13.873 975 ---- ---- ---- ---- 14.043 +.420 13.623 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.102 +.420 13.682 10000 ---- ---- ---- ---- .105 -.027 .132 5 1025 ---- ---- ---- ---- 13.852 +.420 13.432 1050 ---- ---- ---- ---- 13.602 +.420 13.182 1075 ---- ---- ---- ---- 13.352 +.420 12.932 1100 ---- ---- ---- ---- 13.102 +.420 12.682 1125 ---- ---- ---- ---- 12.852 +.420 12.432 1150 ---- ---- ---- ---- 12.602 +.420 12.182 1175 ---- ---- ---- ---- 12.352 +.420 11.932 1200 ---- ---- ---- ---- 12.102 +.420 11.682 1225 ---- ---- ---- ---- 11.852 +.420 11.432 1250 ---- ---- ---- ---- 11.602 +.420 11.182 1275 ---- ---- ---- ---- 11.353 +.420 10.933 1300 ---- ---- ---- ---- 11.105 +.418 10.687 1325 ---- ---- ---- ---- 10.860 +.417 10.443 1350 ---- ---- ---- ---- 10.617 +.416 10.201 1375 ---- ---- ---- ---- 10.376 +.414 9.962 1400 ---- ---- ---- ---- 10.136 +.412 9.724 1425 ---- ---- ---- ---- 9.899 +.410 9.489 1450 ---- ---- ---- ---- 9.664 +.408 9.256 1475 ---- ---- ---- ---- 9.431 +.406 9.025 1500 ---- ---- ---- ---- 9.200 +.404 8.796 1525 ---- ---- ---- ---- 8.971 +.401 8.570 1550 ---- ---- ---- ---- 8.743 +.398 8.345 1575 ---- ---- ---- ---- 8.518 +.395 8.123 1600 ---- ---- ---- ---- 8.295 +.392 7.903 1625 ---- ---- ---- ---- 8.075 +.389 7.686 1650 ---- ---- ---- ---- 7.856 +.385 7.471 1675 ---- ---- ---- ---- 7.641 +.381 7.260 1700 ---- ---- ---- ---- 7.428 +.377 7.051 1725 ---- ---- ---- ---- 7.218 +.373 6.845 1750 ---- ---- ---- ---- 7.011 +.367 6.644 1775 ---- ---- ---- ---- 6.808 +.363 6.445 1800 ---- ---- ---- ---- 6.609 +.358 6.251 1825 ---- ---- ---- ---- 6.413 +.353 6.060 1850 ---- ---- ---- ---- 6.221 +.347 5.874 1875 ---- ---- ---- ---- 6.033 +.341 5.692 2 1900 ---- ---- ---- ---- 5.848 +.334 5.514 1 1925 ---- ---- ---- ---- 5.668 +.327 5.341 2 1950 ---- ---- ---- ---- 5.492 +.321 5.171 4 1975 ---- ---- ---- ---- 5.321 +.314 5.007 2000 ---- ---- ---- ---- 5.153 +.307 4.846 2025 ---- ---- ---- ---- 4.990 +.299 4.691 2050 ---- ---- ---- ---- 4.832 +.293 4.539 2075 ---- ---- ---- ---- 4.678 +.285 4.393 2100 ---- ---- ---- ---- 4.528 +.278 4.250 2125 ---- ---- ---- ---- 4.382 +.269 4.113 2150 ---- ---- ---- ---- 4.241 +.262 3.979 2175 ---- 4.140B 3.689A 3.689A 4.105 +.255 3.850 1 2200 ---- ---- ---- ---- 3.973 +.248 3.725 1 2225 ---- 3.875B 3.451A 3.451A 3.845 +.241 3.604 2250 ---- ---- ---- ---- 3.721 +.233 3.488 2275 ---- ---- ---- ---- 3.602 +.227 3.375 1 2300 ---- ---- ---- ---- 3.486 +.219 3.267 2325 ---- ---- ---- ---- 3.375 +.213 3.162 2350 ---- ---- ---- ---- 3.268 +.207 3.061 2375 ---- 3.182B 2.834A 2.834A 3.164 +.200 2.964 2400 ---- 3.081B 2.745A 2.745A 3.065 +.194 2.871 2425 ---- 2.972B ---- ---- 2.969 +.188 2.781 2450 ---- ---- ---- ---- 2.876 +.182 2.694 2475 ---- ---- ---- ---- 2.787 +.176 2.611 2500 ---- ---- ---- ---- 2.702 +.171 2.531 5 2525 ---- ---- ---- ---- 2.619 +.166 2.453 8 2550 ---- ---- ---- ---- 2.540 +.161 2.379 1 2575 ---- ---- ---- ---- 2.463 +.155 2.308 2600 ---- 2.392B 2.146A 2.146A 2.390 +.151 2.239 2625 ---- ---- ---- ---- 2.319 +.146 2.173 2650 ---- ---- ---- ---- 2.251 +.141 2.110 150 2675 ---- ---- ---- ---- 2.186 +.137 2.049 2700 ---- ---- ---- ---- 2.123 +.133 1.990 1 2725 ---- ---- ---- ---- 2.062 +.128 1.934 2750 ---- ---- ---- ---- 2.003 +.124 1.879 1 2775 ---- ---- ---- ---- 1.947 +.120 1.827 2800 ---- ---- ---- ---- 1.893 +.117 1.776 3 2825 ---- ---- ---- ---- 1.840 +.112 1.728 2850 ---- ---- ---- ---- 1.790 +.109 1.681 2875 ---- ---- ---- ---- 1.741 +.105 1.636 2900 ---- ---- ---- ---- 1.694 +.102 1.592 2925 ---- ---- ---- ---- 1.649 +.099 1.550 2950 ---- ---- ---- ---- 1.605 +.095 1.510 2975 ---- ---- ---- ---- 1.563 +.092 1.471 3000 ---- 1.496B 1.390A 1.390A 1.522 +.089 1.433 235 3025 ---- ---- ---- ---- 1.482 +.085 1.397 3050 ---- ---- ---- ---- 1.444 +.083 1.361 3075 ---- ---- ---- ---- 1.407 +.080 1.327 3100 ---- ---- ---- ---- 1.371 +.077 1.294 1 3125 ---- ---- ---- ---- 1.336 +.074 1.262 3150 ---- ---- ---- ---- 1.303 +.072 1.231 3175 ---- ---- ---- ---- 1.270 +.069 1.201 3200 ---- ---- ---- ---- 1.238 +.066 1.172 3225 ---- ---- ---- ---- 1.208 +.064 1.144 3250 ---- ---- ---- ---- 1.178 +.061 1.117 3275 ---- ---- ---- ---- 1.150 +.059 1.091 3300 ---- ---- ---- ---- 1.122 +.057 1.065 26 3325 ---- ---- ---- ---- 1.095 +.054 1.041 3350 ---- ---- ---- ---- 1.069 +.052 1.017 3375 ---- ---- ---- ---- 1.044 +.051 .993 3400 ---- ---- ---- ---- 1.020 +.049 .971 3425 ---- ---- ---- ---- .996 +.047 .949 3450 ---- ---- ---- ---- .973 +.045 .928 3475 ---- ---- ---- ---- .951 +.043 .908 3500 ---- ---- ---- ---- .930 +.042 .888 70 3525 ---- ---- ---- ---- .909 +.041 .868 3550 ---- ---- ---- ---- .889 +.039 .850 3575 ---- ---- ---- ---- .870 +.038 .832 3600 ---- ---- ---- ---- .851 +.037 .814 3625 ---- ---- ---- ---- .833 +.036 .797 3650 ---- ---- ---- ---- .815 +.035 .780 2 3675 ---- ---- ---- ---- .798 +.034 .764 3700 ---- ---- ---- ---- .782 +.033 .749 3725 ---- ---- ---- ---- .766 +.033 .733 3750 ---- ---- ---- ---- .750 +.031 .719 3775 ---- ---- ---- ---- .735 +.031 .704 3800 ---- ---- ---- ---- .720 +.030 .690 3825 ---- ---- ---- ---- .706 +.029 .677 3850 ---- ---- ---- ---- .692 +.029 .663 3875 ---- ---- ---- ---- .678 +.027 .651 3900 ---- ---- ---- ---- .665 +.027 .638 3925 ---- ---- ---- ---- .652 +.026 .626 3950 ---- ---- ---- ---- .639 +.025 .614 3975 ---- ---- ---- ---- .627 +.024 .603 4000 ---- ---- ---- ---- .615 +.023 .592 112 4025 ---- ---- ---- ---- .603 +.022 .581 4050 ---- ---- ---- ---- .592 +.022 .570 4075 ---- ---- ---- ---- .581 +.021 .560 4500 ---- ---- ---- ---- .427 +.007 .420 1 5000 ---- ---- ---- ---- .309 -.007 .316 49 6000 ---- ---- ---- ---- .190 -.019 .209 7000 ---- ---- ---- ---- .139 -.023 .162 3 725 ---- ---- ---- ---- 16.852 +.420 16.432 750 ---- ---- ---- ---- 16.602 +.420 16.182 775 ---- ---- ---- ---- 16.352 +.420 15.932 800 ---- ---- ---- ---- 16.102 +.420 15.682 8000 ---- ---- ---- ---- .116 -.025 .141 825 ---- ---- ---- ---- 15.852 +.420 15.432 850 ---- ---- ---- ---- 15.602 +.420 15.182 875 ---- ---- ---- ---- 15.352 +.420 14.932 900 ---- ---- ---- ---- 15.102 +.420 14.682 9000 ---- ---- ---- ---- .107 -.025 .132 925 ---- ---- ---- ---- 14.852 +.420 14.432 950 ---- ---- ---- ---- 14.602 +.420 14.182 975 ---- ---- ---- ---- 14.352 +.420 13.932 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 14.531 +.420 14.111 1025 ---- ---- ---- ---- 14.281 +.420 13.861 1050 ---- ---- ---- ---- 14.031 +.420 13.611 1075 ---- ---- ---- ---- 13.781 +.420 13.361 1100 ---- ---- ---- ---- 13.531 +.420 13.111 1125 ---- ---- ---- ---- 13.281 +.420 12.861 1150 ---- ---- ---- ---- 13.031 +.419 12.612 1175 ---- ---- ---- ---- 12.782 +.418 12.364 1200 ---- ---- ---- ---- 12.533 +.416 12.117 1225 ---- ---- ---- ---- 12.285 +.414 11.871 1250 ---- ---- ---- ---- 12.039 +.413 11.626 1275 ---- ---- ---- ---- 11.794 +.411 11.383 1300 ---- ---- ---- ---- 11.549 +.409 11.140 1325 ---- ---- ---- ---- 11.306 +.407 10.899 1350 ---- ---- ---- ---- 11.064 +.405 10.659 1375 ---- ---- ---- ---- 10.824 +.403 10.421 1400 ---- ---- ---- ---- 10.585 +.401 10.184 1425 ---- ---- ---- ---- 10.348 +.399 9.949 1450 ---- ---- ---- ---- 10.112 +.396 9.716 1475 ---- ---- ---- ---- 9.878 +.393 9.485 1500 ---- ---- ---- ---- 9.647 +.391 9.256 1525 ---- ---- ---- ---- 9.418 +.388 9.030 1550 ---- ---- ---- ---- 9.192 +.386 8.806 1575 ---- ---- ---- ---- 8.968 +.382 8.586 1600 ---- ---- ---- ---- 8.748 +.380 8.368 1625 ---- ---- ---- ---- 8.531 +.376 8.155 1650 ---- ---- ---- ---- 8.317 +.372 7.945 1675 ---- ---- ---- ---- 8.108 +.369 7.739 1700 ---- ---- ---- ---- 7.902 +.365 7.537 1725 ---- ---- ---- ---- 7.702 +.361 7.341 1750 ---- ---- ---- ---- 7.505 +.356 7.149 1775 ---- ---- ---- ---- 7.314 +.352 6.962 1800 ---- ---- ---- ---- 7.128 +.348 6.780 1825 ---- ---- ---- ---- 6.948 +.344 6.604 1850 ---- ---- ---- ---- 6.773 +.339 6.434 1875 ---- ---- ---- ---- 6.604 +.334 6.270 1900 ---- ---- ---- ---- 6.441 +.329 6.112 1925 ---- ---- ---- ---- 6.285 +.325 5.960 1950 ---- ---- ---- ---- 6.135 +.320 5.815 1975 ---- ---- ---- ---- 5.991 +.315 5.676 2000 ---- ---- ---- ---- 5.854 +.311 5.543 2025 ---- ---- ---- ---- 5.723 +.306 5.417 2050 ---- ---- ---- ---- 5.598 +.301 5.297 2075 ---- ---- ---- ---- 5.479 +.296 5.183 2100 ---- ---- ---- ---- 5.366 +.291 5.075 2125 ---- ---- ---- ---- 5.259 +.286 4.973 2150 ---- ---- ---- ---- 5.157 +.282 4.875 2175 ---- ---- ---- ---- 5.060 +.277 4.783 2200 ---- ---- ---- ---- 4.968 +.273 4.695 2225 ---- ---- ---- ---- 4.880 +.269 4.611 2250 ---- ---- ---- ---- 4.796 +.264 4.532 2275 ---- ---- ---- ---- 4.716 +.260 4.456 2300 ---- ---- ---- ---- 4.640 +.257 4.383 2325 ---- ---- ---- ---- 4.566 +.252 4.314 2350 ---- ---- ---- ---- 4.495 +.248 4.247 2375 ---- ---- ---- ---- 4.426 +.244 4.182 2400 ---- ---- ---- ---- 4.360 +.242 4.118 2425 ---- ---- ---- ---- 4.295 +.238 4.057 2450 ---- ---- ---- ---- 4.230 +.234 3.996 2475 ---- ---- ---- ---- 4.167 +.231 3.936 2500 ---- ---- ---- ---- 4.104 +.227 3.877 2525 ---- ---- ---- ---- 4.042 +.225 3.817 2550 ---- ---- ---- ---- 3.979 +.221 3.758 2575 ---- ---- ---- ---- 3.917 +.218 3.699 2600 ---- ---- ---- ---- 3.855 +.215 3.640 2625 ---- ---- ---- ---- 3.793 +.212 3.581 2650 ---- ---- ---- ---- 3.732 +.209 3.523 2675 ---- ---- ---- ---- 3.671 +.206 3.465 2700 ---- ---- ---- ---- 3.612 +.204 3.408 2725 ---- ---- ---- ---- 3.552 +.200 3.352 2750 ---- ---- ---- ---- 3.494 +.198 3.296 2775 ---- ---- ---- ---- 3.437 +.196 3.241 2800 ---- ---- ---- ---- 3.381 +.193 3.188 2825 ---- ---- ---- ---- 3.326 +.190 3.136 2850 ---- ---- ---- ---- 3.272 +.187 3.085 2875 ---- ---- ---- ---- 3.220 +.185 3.035 2900 ---- ---- ---- ---- 3.170 +.183 2.987 2925 ---- ---- ---- ---- 3.121 +.180 2.941 2950 ---- ---- ---- ---- 3.074 +.177 2.897 2975 ---- ---- ---- ---- 3.029 +.175 2.854 3000 ---- ---- ---- ---- 2.986 +.173 2.813 3025 ---- ---- ---- ---- 2.946 +.171 2.775 3050 ---- ---- ---- ---- 2.908 +.169 2.739 3075 ---- ---- ---- ---- 2.872 +.167 2.705 3100 ---- ---- ---- ---- 2.838 +.165 2.673 3125 ---- ---- ---- ---- 2.807 +.163 2.644 3150 ---- ---- ---- ---- 2.778 +.162 2.616 3175 ---- ---- ---- ---- 2.750 +.159 2.591 3200 ---- ---- ---- ---- 2.725 +.158 2.567 3225 ---- ---- ---- ---- 2.701 +.156 2.545 3250 ---- ---- ---- ---- 2.678 +.154 2.524 3275 ---- ---- ---- ---- 2.658 +.154 2.504 3300 ---- ---- ---- ---- 2.638 +.152 2.486 3325 ---- ---- ---- ---- 2.620 +.151 2.469 3350 ---- ---- ---- ---- 2.603 +.149 2.454 3375 ---- ---- ---- ---- 2.586 +.147 2.439 3400 ---- ---- ---- ---- 2.571 +.147 2.424 3425 ---- ---- ---- ---- 2.556 +.145 2.411 3450 ---- ---- ---- ---- 2.542 +.144 2.398 3475 ---- ---- ---- ---- 2.529 +.143 2.386 3500 ---- ---- ---- ---- 2.516 +.142 2.374 3525 ---- ---- ---- ---- 2.504 +.141 2.363 3550 ---- ---- ---- ---- 2.491 +.140 2.351 3575 ---- ---- ---- ---- 2.479 +.139 2.340 3600 ---- ---- ---- ---- 2.467 +.138 2.329 3625 ---- ---- ---- ---- 2.455 +.137 2.318 3650 ---- ---- ---- ---- 2.442 +.136 2.306 3675 ---- ---- ---- ---- 2.430 +.135 2.295 3700 ---- ---- ---- ---- 2.417 +.134 2.283 3725 ---- ---- ---- ---- 2.404 +.133 2.271 3750 ---- ---- ---- ---- 2.392 +.133 2.259 3775 ---- ---- ---- ---- 2.379 +.132 2.247 3800 ---- ---- ---- ---- 2.366 +.131 2.235 3825 ---- ---- ---- ---- 2.353 +.130 2.223 3850 ---- ---- ---- ---- 2.340 +.128 2.212 3875 ---- ---- ---- ---- 2.327 +.127 2.200 3900 ---- ---- ---- ---- 2.315 +.127 2.188 3925 ---- ---- ---- ---- 2.303 +.126 2.177 3950 ---- ---- ---- ---- 2.291 +.125 2.166 3975 ---- ---- ---- ---- 2.279 +.124 2.155 4000 ---- ---- ---- ---- 2.268 +.123 2.145 4025 ---- ---- ---- ---- 2.257 +.122 2.135 4050 ---- ---- ---- ---- 2.247 +.122 2.125 4075 ---- ---- ---- ---- 2.237 +.122 2.115 4100 ---- ---- ---- ---- 2.227 +.121 2.106 725 ---- ---- ---- ---- 17.281 +.420 16.861 750 ---- ---- ---- ---- 17.031 +.420 16.611 775 ---- ---- ---- ---- 16.781 +.420 16.361 800 ---- ---- ---- ---- 16.531 +.420 16.111 825 ---- ---- ---- ---- 16.281 +.420 15.861 850 ---- ---- ---- ---- 16.031 +.420 15.611 875 ---- ---- ---- ---- 15.781 +.420 15.361 900 ---- ---- ---- ---- 15.531 +.420 15.111 925 ---- ---- ---- ---- 15.281 +.420 14.861 950 ---- ---- ---- ---- 15.031 +.420 14.611 975 ---- ---- ---- ---- 14.781 +.420 14.361 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 14.991 +.411 14.580 1025 ---- ---- ---- ---- 14.751 +.409 14.342 1050 ---- ---- ---- ---- 14.513 +.408 14.105 1075 ---- ---- ---- ---- 14.276 +.406 13.870 1100 ---- ---- ---- ---- 14.041 +.405 13.636 1125 ---- ---- ---- ---- 13.806 +.403 13.403 1150 ---- ---- ---- ---- 13.573 +.402 13.171 1175 ---- ---- ---- ---- 13.340 +.399 12.941 1200 ---- ---- ---- ---- 13.109 +.398 12.711 1225 ---- ---- ---- ---- 12.878 +.396 12.482 1250 ---- ---- ---- ---- 12.648 +.394 12.254 1275 ---- ---- ---- ---- 12.419 +.392 12.027 1300 ---- ---- ---- ---- 12.191 +.391 11.800 1325 ---- ---- ---- ---- 11.963 +.388 11.575 1350 ---- ---- ---- ---- 11.736 +.386 11.350 1375 ---- ---- ---- ---- 11.510 +.385 11.125 1400 ---- ---- ---- ---- 11.284 +.383 10.901 1425 ---- ---- ---- ---- 11.059 +.381 10.678 1450 ---- ---- ---- ---- 10.834 +.379 10.455 1475 ---- ---- ---- ---- 10.610 +.377 10.233 1500 ---- ---- ---- ---- 10.386 +.375 10.011 1525 ---- ---- ---- ---- 10.163 +.373 9.790 1550 ---- ---- ---- ---- 9.940 +.370 9.570 1575 ---- ---- ---- ---- 9.719 +.368 9.351 1600 ---- ---- ---- ---- 9.499 +.366 9.133 1625 ---- ---- ---- ---- 9.282 +.363 8.919 1650 ---- ---- ---- ---- 9.067 +.360 8.707 1675 ---- ---- ---- ---- 8.856 +.358 8.498 1700 ---- ---- ---- ---- 8.650 +.355 8.295 1725 ---- ---- ---- ---- 8.447 +.352 8.095 1750 ---- ---- ---- ---- 8.250 +.349 7.901 1775 ---- ---- ---- ---- 8.057 +.345 7.712 1800 ---- ---- ---- ---- 7.870 +.342 7.528 1825 ---- ---- ---- ---- 7.687 +.338 7.349 1850 ---- ---- ---- ---- 7.510 +.334 7.176 1875 ---- ---- ---- ---- 7.339 +.331 7.008 1900 ---- ---- ---- ---- 7.173 +.327 6.846 1925 ---- ---- ---- ---- 7.013 +.323 6.690 1950 ---- ---- ---- ---- 6.859 +.319 6.540 1975 ---- ---- ---- ---- 6.710 +.315 6.395 2000 ---- ---- ---- ---- 6.567 +.311 6.256 2025 ---- ---- ---- ---- 6.430 +.307 6.123 2050 ---- ---- ---- ---- 6.299 +.303 5.996 2075 ---- ---- ---- ---- 6.173 +.299 5.874 2100 ---- ---- ---- ---- 6.052 +.294 5.758 2125 ---- ---- ---- ---- 5.937 +.290 5.647 2150 ---- ---- ---- ---- 5.827 +.286 5.541 2175 ---- ---- ---- ---- 5.722 +.282 5.440 2200 ---- ---- ---- ---- 5.622 +.279 5.343 2225 ---- ---- ---- ---- 5.527 +.276 5.251 2250 ---- ---- ---- ---- 5.435 +.271 5.164 2275 ---- ---- ---- ---- 5.348 +.268 5.080 2300 ---- ---- ---- ---- 5.265 +.265 5.000 2325 ---- ---- ---- ---- 5.185 +.261 4.924 2350 ---- ---- ---- ---- 5.108 +.257 4.851 2375 ---- ---- ---- ---- 5.034 +.254 4.780 2400 ---- ---- ---- ---- 4.964 +.251 4.713 2425 ---- ---- ---- ---- 4.896 +.247 4.649 2450 ---- ---- ---- ---- 4.831 +.244 4.587 2475 ---- ---- ---- ---- 4.769 +.241 4.528 2500 ---- ---- ---- ---- 4.710 +.239 4.471 2525 ---- ---- ---- ---- 4.653 +.236 4.417 2550 ---- ---- ---- ---- 4.599 +.233 4.366 2575 ---- ---- ---- ---- 4.546 +.230 4.316 2600 ---- ---- ---- ---- 4.497 +.228 4.269 2625 ---- ---- ---- ---- 4.449 +.225 4.224 2650 ---- ---- ---- ---- 4.403 +.222 4.181 2675 ---- ---- ---- ---- 4.359 +.220 4.139 2700 ---- ---- ---- ---- 4.318 +.218 4.100 2725 ---- ---- ---- ---- 4.277 +.215 4.062 2750 ---- ---- ---- ---- 4.239 +.213 4.026 2775 ---- ---- ---- ---- 4.202 +.211 3.991 2800 ---- ---- ---- ---- 4.167 +.209 3.958 2825 ---- ---- ---- ---- 4.134 +.207 3.927 2850 ---- ---- ---- ---- 4.101 +.205 3.896 2875 ---- ---- ---- ---- 4.071 +.204 3.867 2900 ---- ---- ---- ---- 4.041 +.202 3.839 2925 ---- ---- ---- ---- 4.012 +.199 3.813 2950 ---- ---- ---- ---- 3.985 +.198 3.787 2975 ---- ---- ---- ---- 3.959 +.196 3.763 3000 ---- ---- ---- ---- 3.934 +.195 3.739 3025 ---- ---- ---- ---- 3.909 +.193 3.716 3050 ---- ---- ---- ---- 3.886 +.192 3.694 3075 ---- ---- ---- ---- 3.863 +.190 3.673 3100 ---- ---- ---- ---- 3.841 +.188 3.653 3125 ---- ---- ---- ---- 3.820 +.187 3.633 3150 ---- ---- ---- ---- 3.800 +.186 3.614 3175 ---- ---- ---- ---- 3.780 +.184 3.596 3200 ---- ---- ---- ---- 3.761 +.183 3.578 3225 ---- ---- ---- ---- 3.742 +.181 3.561 3250 ---- ---- ---- ---- 3.725 +.181 3.544 3275 ---- ---- ---- ---- 3.707 +.179 3.528 3300 ---- ---- ---- ---- 3.691 +.178 3.513 3325 ---- ---- ---- ---- 3.674 +.176 3.498 3350 ---- ---- ---- ---- 3.659 +.176 3.483 3375 ---- ---- ---- ---- 3.644 +.175 3.469 3400 ---- ---- ---- ---- 3.629 +.173 3.456 3425 ---- ---- ---- ---- 3.615 +.172 3.443 3450 ---- ---- ---- ---- 3.602 +.172 3.430 3475 ---- ---- ---- ---- 3.589 +.171 3.418 3500 ---- ---- ---- ---- 3.577 +.170 3.407 3525 ---- ---- ---- ---- 3.565 +.169 3.396 3550 ---- ---- ---- ---- 3.553 +.168 3.385 3575 ---- ---- ---- ---- 3.542 +.167 3.375 3600 ---- ---- ---- ---- 3.531 +.166 3.365 3625 ---- ---- ---- ---- 3.521 +.165 3.356 3650 ---- ---- ---- ---- 3.512 +.165 3.347 3675 ---- ---- ---- ---- 3.502 +.163 3.339 3700 ---- ---- ---- ---- 3.494 +.163 3.331 3725 ---- ---- ---- ---- 3.485 +.162 3.323 3750 ---- ---- ---- ---- 3.478 +.162 3.316 3775 ---- ---- ---- ---- 3.470 +.160 3.310 3800 ---- ---- ---- ---- 3.463 +.160 3.303 3825 ---- ---- ---- ---- 3.456 +.159 3.297 3850 ---- ---- ---- ---- 3.450 +.158 3.292 3875 ---- ---- ---- ---- 3.444 +.157 3.287 3900 ---- ---- ---- ---- 3.439 +.157 3.282 3925 ---- ---- ---- ---- 3.434 +.156 3.278 3950 ---- ---- ---- ---- 3.430 +.156 3.274 3975 ---- ---- ---- ---- 3.426 +.156 3.270 4000 ---- ---- ---- ---- 3.422 +.155 3.267 4025 ---- ---- ---- ---- 3.418 +.154 3.264 4050 ---- ---- ---- ---- 3.415 +.153 3.262 4075 ---- ---- ---- ---- 3.413 +.154 3.259 4100 ---- ---- ---- ---- 3.410 +.152 3.258 725 ---- ---- ---- ---- 17.713 +.420 17.293 750 ---- ---- ---- ---- 17.463 +.420 17.043 775 ---- ---- ---- ---- 17.213 +.420 16.793 800 ---- ---- ---- ---- 16.963 +.420 16.543 825 ---- ---- ---- ---- 16.713 +.420 16.293 850 ---- ---- ---- ---- 16.463 +.420 16.043 875 ---- ---- ---- ---- 16.213 +.419 15.794 900 ---- ---- ---- ---- 15.965 +.417 15.548 925 ---- ---- ---- ---- 15.719 +.416 15.303 950 ---- ---- ---- ---- 15.474 +.414 15.060 975 ---- ---- ---- ---- 15.232 +.413 14.819 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.126 +.420 14.706 1025 ---- ---- ---- ---- 14.876 +.420 14.456 1050 ---- ---- ---- ---- 14.626 +.420 14.206 1075 ---- ---- ---- ---- 14.376 +.420 13.956 1100 ---- ---- ---- ---- 14.126 +.420 13.706 1125 ---- ---- ---- ---- 13.876 +.420 13.456 1150 ---- ---- ---- ---- 13.626 +.418 13.208 1175 ---- ---- ---- ---- 13.380 +.416 12.964 1200 ---- ---- ---- ---- 13.138 +.413 12.725 1225 ---- ---- ---- ---- 12.900 +.410 12.490 1250 ---- ---- ---- ---- 12.666 +.408 12.258 1275 ---- ---- ---- ---- 12.436 +.405 12.031 1300 ---- ---- ---- ---- 12.209 +.401 11.808 1325 ---- ---- ---- ---- 11.987 +.399 11.588 1350 ---- ---- ---- ---- 11.768 +.396 11.372 1375 ---- ---- ---- ---- 11.552 +.393 11.159 1400 ---- ---- ---- ---- 11.339 +.389 10.950 1425 ---- ---- ---- ---- 11.130 +.387 10.743 1450 ---- ---- ---- ---- 10.924 +.384 10.540 1475 ---- ---- ---- ---- 10.721 +.381 10.340 1500 ---- ---- ---- ---- 10.521 +.377 10.144 1525 ---- ---- ---- ---- 10.324 +.374 9.950 1550 ---- ---- ---- ---- 10.130 +.371 9.759 1575 ---- ---- ---- ---- 9.939 +.368 9.571 1600 ---- ---- ---- ---- 9.750 +.365 9.385 1625 ---- ---- ---- ---- 9.565 +.362 9.203 1650 ---- ---- ---- ---- 9.382 +.359 9.023 1675 ---- ---- ---- ---- 9.201 +.355 8.846 1700 ---- ---- ---- ---- 9.024 +.352 8.672 1725 ---- ---- ---- ---- 8.849 +.349 8.500 1750 ---- ---- ---- ---- 8.676 +.345 8.331 1775 ---- ---- ---- ---- 8.507 +.342 8.165 1800 ---- ---- ---- ---- 8.341 +.338 8.003 1825 ---- ---- ---- ---- 8.178 +.335 7.843 1850 ---- ---- ---- ---- 8.019 +.332 7.687 1875 ---- ---- ---- ---- 7.863 +.328 7.535 1900 ---- ---- ---- ---- 7.711 +.325 7.386 1925 ---- ---- ---- ---- 7.563 +.321 7.242 1950 ---- ---- ---- ---- 7.419 +.318 7.101 1975 ---- ---- ---- ---- 7.280 +.315 6.965 2000 ---- ---- ---- ---- 7.145 +.311 6.834 2025 ---- ---- ---- ---- 7.015 +.307 6.708 2050 ---- ---- ---- ---- 6.889 +.303 6.586 2075 ---- ---- ---- ---- 6.769 +.300 6.469 2100 ---- ---- ---- ---- 6.653 +.296 6.357 2125 ---- ---- ---- ---- 6.542 +.293 6.249 2150 ---- ---- ---- ---- 6.435 +.290 6.145 2175 ---- ---- ---- ---- 6.332 +.286 6.046 2200 ---- ---- ---- ---- 6.234 +.283 5.951 2225 ---- ---- ---- ---- 6.140 +.280 5.860 2250 ---- ---- ---- ---- 6.049 +.276 5.773 2275 ---- ---- ---- ---- 5.962 +.273 5.689 2300 ---- ---- ---- ---- 5.879 +.270 5.609 2325 ---- ---- ---- ---- 5.800 +.267 5.533 2350 ---- ---- ---- ---- 5.723 +.264 5.459 2375 ---- ---- ---- ---- 5.650 +.261 5.389 2400 ---- ---- ---- ---- 5.579 +.258 5.321 2425 ---- ---- ---- ---- 5.511 +.255 5.256 2450 ---- ---- ---- ---- 5.445 +.252 5.193 2475 ---- ---- ---- ---- 5.382 +.250 5.132 2500 ---- ---- ---- ---- 5.321 +.247 5.074 2525 ---- ---- ---- ---- 5.261 +.244 5.017 2550 ---- ---- ---- ---- 5.204 +.242 4.962 2575 ---- ---- ---- ---- 5.148 +.240 4.908 2600 ---- ---- ---- ---- 5.094 +.237 4.857 2625 ---- ---- ---- ---- 5.041 +.235 4.806 2650 ---- ---- ---- ---- 4.990 +.232 4.758 2675 ---- ---- ---- ---- 4.941 +.230 4.711 2700 ---- ---- ---- ---- 4.893 +.228 4.665 2725 ---- ---- ---- ---- 4.847 +.226 4.621 2750 ---- ---- ---- ---- 4.802 +.224 4.578 2775 ---- ---- ---- ---- 4.758 +.222 4.536 2800 ---- ---- ---- ---- 4.716 +.220 4.496 2825 ---- ---- ---- ---- 4.675 +.218 4.457 2850 ---- ---- ---- ---- 4.636 +.216 4.420 2875 ---- ---- ---- ---- 4.598 +.215 4.383 2900 ---- ---- ---- ---- 4.561 +.213 4.348 2925 ---- ---- ---- ---- 4.525 +.211 4.314 2950 ---- ---- ---- ---- 4.491 +.209 4.282 2975 ---- ---- ---- ---- 4.457 +.207 4.250 3000 ---- ---- ---- ---- 4.425 +.206 4.219 3025 ---- ---- ---- ---- 4.394 +.204 4.190 3050 ---- ---- ---- ---- 4.364 +.202 4.162 3075 ---- ---- ---- ---- 4.335 +.201 4.134 3100 ---- ---- ---- ---- 4.307 +.199 4.108 3125 ---- ---- ---- ---- 4.281 +.198 4.083 3150 ---- ---- ---- ---- 4.255 +.197 4.058 3175 ---- ---- ---- ---- 4.230 +.195 4.035 3200 ---- ---- ---- ---- 4.206 +.194 4.012 3225 ---- ---- ---- ---- 4.184 +.193 3.991 3250 ---- ---- ---- ---- 4.162 +.192 3.970 3275 ---- ---- ---- ---- 4.141 +.191 3.950 3300 ---- ---- ---- ---- 4.120 +.189 3.931 3325 ---- ---- ---- ---- 4.101 +.188 3.913 3350 ---- ---- ---- ---- 4.083 +.187 3.896 3375 ---- ---- ---- ---- 4.065 +.186 3.879 3400 ---- ---- ---- ---- 4.048 +.185 3.863 3425 ---- ---- ---- ---- 4.032 +.184 3.848 3450 ---- ---- ---- ---- 4.016 +.182 3.834 3475 ---- ---- ---- ---- 4.001 +.181 3.820 3500 ---- ---- ---- ---- 3.987 +.180 3.807 3525 ---- ---- ---- ---- 3.974 +.180 3.794 3550 ---- ---- ---- ---- 3.961 +.179 3.782 3575 ---- ---- ---- ---- 3.948 +.177 3.771 3600 ---- ---- ---- ---- 3.937 +.177 3.760 3625 ---- ---- ---- ---- 3.926 +.176 3.750 3650 ---- ---- ---- ---- 3.915 +.175 3.740 3675 ---- ---- ---- ---- 3.905 +.174 3.731 3700 ---- ---- ---- ---- 3.896 +.174 3.722 3725 ---- ---- ---- ---- 3.887 +.173 3.714 3750 ---- ---- ---- ---- 3.879 +.172 3.707 3775 ---- ---- ---- ---- 3.871 +.172 3.699 3800 ---- ---- ---- ---- 3.864 +.171 3.693 3825 ---- ---- ---- ---- 3.857 +.171 3.686 3850 ---- ---- ---- ---- 3.850 +.170 3.680 3875 ---- ---- ---- ---- 3.844 +.169 3.675 3900 ---- ---- ---- ---- 3.838 +.168 3.670 3925 ---- ---- ---- ---- 3.833 +.168 3.665 3950 ---- ---- ---- ---- 3.828 +.167 3.661 3975 ---- ---- ---- ---- 3.824 +.167 3.657 4000 ---- ---- ---- ---- 3.820 +.166 3.654 4025 ---- ---- ---- ---- 3.816 +.165 3.651 4050 ---- ---- ---- ---- 3.813 +.165 3.648 4075 ---- ---- ---- ---- 3.810 +.164 3.646 4100 ---- ---- ---- ---- 3.808 +.165 3.643 4125 ---- ---- ---- ---- 3.805 +.163 3.642 925 ---- ---- ---- ---- 15.876 +.420 15.456 950 ---- ---- ---- ---- 15.626 +.420 15.206 975 ---- ---- ---- ---- 15.376 +.420 14.956 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.238 +.420 14.818 1025 ---- ---- ---- ---- 14.988 +.420 14.568 1050 ---- ---- ---- ---- 14.738 +.420 14.318 1075 ---- ---- ---- ---- 14.488 +.420 14.068 1100 ---- ---- ---- ---- 14.238 +.420 13.818 1125 ---- ---- ---- ---- 13.988 +.418 13.570 1150 ---- ---- ---- ---- 13.743 +.416 13.327 1175 ---- ---- ---- ---- 13.502 +.413 13.089 1200 ---- ---- ---- ---- 13.267 +.411 12.856 1225 ---- ---- ---- ---- 13.035 +.407 12.628 1250 ---- ---- ---- ---- 12.808 +.404 12.404 1275 ---- ---- ---- ---- 12.585 +.401 12.184 1300 ---- ---- ---- ---- 12.367 +.399 11.968 1325 ---- ---- ---- ---- 12.152 +.397 11.755 1350 ---- ---- ---- ---- 11.940 +.393 11.547 1375 ---- ---- ---- ---- 11.733 +.391 11.342 1400 ---- ---- ---- ---- 11.529 +.388 11.141 1425 ---- ---- ---- ---- 11.328 +.384 10.944 1450 ---- ---- ---- ---- 11.131 +.382 10.749 1475 ---- ---- ---- ---- 10.937 +.379 10.558 1500 ---- ---- ---- ---- 10.746 +.376 10.370 1525 ---- ---- ---- ---- 10.558 +.373 10.185 1550 ---- ---- ---- ---- 10.373 +.370 10.003 1575 ---- ---- ---- ---- 10.191 +.366 9.825 1600 ---- ---- ---- ---- 10.012 +.363 9.649 1625 ---- ---- ---- ---- 9.836 +.360 9.476 1650 ---- ---- ---- ---- 9.662 +.357 9.305 1675 ---- ---- ---- ---- 9.491 +.354 9.137 1700 ---- ---- ---- ---- 9.323 +.350 8.973 1725 ---- ---- ---- ---- 9.158 +.348 8.810 1750 ---- ---- ---- ---- 8.995 +.345 8.650 1775 ---- ---- ---- ---- 8.834 +.341 8.493 1800 ---- ---- ---- ---- 8.677 +.338 8.339 1825 ---- ---- ---- ---- 8.522 +.334 8.188 1850 ---- ---- ---- ---- 8.371 +.331 8.040 1875 ---- ---- ---- ---- 8.222 +.328 7.894 1900 ---- ---- ---- ---- 8.077 +.325 7.752 1925 ---- ---- ---- ---- 7.935 +.322 7.613 1950 ---- ---- ---- ---- 7.796 +.318 7.478 1975 ---- ---- ---- ---- 7.661 +.315 7.346 2000 ---- ---- ---- ---- 7.529 +.311 7.218 2025 ---- ---- ---- ---- 7.401 +.308 7.093 2050 ---- ---- ---- ---- 7.278 +.306 6.972 2075 ---- ---- ---- ---- 7.158 +.302 6.856 2100 ---- ---- ---- ---- 7.042 +.298 6.744 2125 ---- ---- ---- ---- 6.931 +.295 6.636 2150 ---- ---- ---- ---- 6.825 +.292 6.533 2175 ---- ---- ---- ---- 6.723 +.289 6.434 2200 ---- ---- ---- ---- 6.626 +.286 6.340 2225 ---- ---- ---- ---- 6.533 +.283 6.250 2250 ---- ---- ---- ---- 6.445 +.280 6.165 2275 ---- ---- ---- ---- 6.360 +.277 6.083 2300 ---- ---- ---- ---- 6.280 +.274 6.006 2325 ---- ---- ---- ---- 6.203 +.271 5.932 2350 ---- ---- ---- ---- 6.131 +.269 5.862 2375 ---- ---- ---- ---- 6.061 +.266 5.795 2400 ---- ---- ---- ---- 5.995 +.263 5.732 2425 ---- ---- ---- ---- 5.932 +.261 5.671 2450 ---- ---- ---- ---- 5.872 +.258 5.614 2475 ---- ---- ---- ---- 5.815 +.256 5.559 2500 ---- ---- ---- ---- 5.760 +.254 5.506 2525 ---- ---- ---- ---- 5.707 +.251 5.456 2550 ---- ---- ---- ---- 5.657 +.249 5.408 2575 ---- ---- ---- ---- 5.608 +.247 5.361 2600 ---- ---- ---- ---- 5.561 +.244 5.317 2625 ---- ---- ---- ---- 5.517 +.243 5.274 2650 ---- ---- ---- ---- 5.474 +.241 5.233 2675 ---- ---- ---- ---- 5.432 +.238 5.194 2700 ---- ---- ---- ---- 5.392 +.236 5.156 2725 ---- ---- ---- ---- 5.354 +.235 5.119 2750 ---- ---- ---- ---- 5.317 +.233 5.084 2775 ---- ---- ---- ---- 5.282 +.232 5.050 2800 ---- ---- ---- ---- 5.247 +.229 5.018 2825 ---- ---- ---- ---- 5.214 +.227 4.987 2850 ---- ---- ---- ---- 5.182 +.226 4.956 2875 ---- ---- ---- ---- 5.152 +.225 4.927 2900 ---- ---- ---- ---- 5.122 +.223 4.899 2925 ---- ---- ---- ---- 5.093 +.221 4.872 2950 ---- ---- ---- ---- 5.065 +.220 4.845 2975 ---- ---- ---- ---- 5.038 +.219 4.819 3000 ---- ---- ---- ---- 5.011 +.217 4.794 3025 ---- ---- ---- ---- 4.986 +.216 4.770 3050 ---- ---- ---- ---- 4.961 +.215 4.746 3075 ---- ---- ---- ---- 4.936 +.213 4.723 3100 ---- ---- ---- ---- 4.912 +.212 4.700 3125 ---- ---- ---- ---- 4.889 +.211 4.678 3150 ---- ---- ---- ---- 4.865 +.209 4.656 3175 ---- ---- ---- ---- 4.843 +.208 4.635 3200 ---- ---- ---- ---- 4.820 +.207 4.613 3225 ---- ---- ---- ---- 4.798 +.205 4.593 3250 ---- ---- ---- ---- 4.777 +.205 4.572 3275 ---- ---- ---- ---- 4.756 +.204 4.552 3300 ---- ---- ---- ---- 4.735 +.202 4.533 3325 ---- ---- ---- ---- 4.715 +.201 4.514 3350 ---- ---- ---- ---- 4.695 +.200 4.495 3375 ---- ---- ---- ---- 4.676 +.199 4.477 3400 ---- ---- ---- ---- 4.657 +.198 4.459 3425 ---- ---- ---- ---- 4.638 +.197 4.441 3450 ---- ---- ---- ---- 4.621 +.196 4.425 3475 ---- ---- ---- ---- 4.603 +.195 4.408 3500 ---- ---- ---- ---- 4.586 +.194 4.392 3525 ---- ---- ---- ---- 4.570 +.193 4.377 3550 ---- ---- ---- ---- 4.554 +.192 4.362 3575 ---- ---- ---- ---- 4.539 +.192 4.347 3600 ---- ---- ---- ---- 4.524 +.190 4.334 3625 ---- ---- ---- ---- 4.510 +.190 4.320 3650 ---- ---- ---- ---- 4.496 +.189 4.307 3675 ---- ---- ---- ---- 4.483 +.188 4.295 3700 ---- ---- ---- ---- 4.471 +.188 4.283 3725 ---- ---- ---- ---- 4.459 +.187 4.272 3750 ---- ---- ---- ---- 4.447 +.186 4.261 3775 ---- ---- ---- ---- 4.436 +.185 4.251 3800 ---- ---- ---- ---- 4.425 +.184 4.241 3825 ---- ---- ---- ---- 4.415 +.184 4.231 3850 ---- ---- ---- ---- 4.405 +.183 4.222 3875 ---- ---- ---- ---- 4.396 +.182 4.214 3900 ---- ---- ---- ---- 4.387 +.181 4.206 3925 ---- ---- ---- ---- 4.379 +.181 4.198 3950 ---- ---- ---- ---- 4.371 +.181 4.190 3975 ---- ---- ---- ---- 4.363 +.180 4.183 4000 ---- ---- ---- ---- 4.356 +.179 4.177 4025 ---- ---- ---- ---- 4.349 +.179 4.170 4050 ---- ---- ---- ---- 4.343 +.178 4.165 4075 ---- ---- ---- ---- 4.337 +.178 4.159 4100 ---- ---- ---- ---- 4.331 +.177 4.154 4125 ---- ---- ---- ---- 4.326 +.177 4.149 925 ---- ---- ---- ---- 15.988 +.420 15.568 950 ---- ---- ---- ---- 15.738 +.420 15.318 975 ---- ---- ---- ---- 15.488 +.420 15.068 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 15.779 +.420 15.359 1050 ---- ---- ---- ---- 15.529 +.420 15.109 1075 ---- ---- ---- ---- 15.279 +.420 14.859 1100 ---- ---- ---- ---- 15.029 +.420 14.609 1125 ---- ---- ---- ---- 14.779 +.418 14.361 1150 ---- ---- ---- ---- 14.535 +.417 14.118 1175 ---- ---- ---- ---- 14.295 +.414 13.881 1200 ---- ---- ---- ---- 14.061 +.411 13.650 1225 ---- ---- ---- ---- 13.831 +.408 13.423 1250 ---- ---- ---- ---- 13.607 +.406 13.201 1275 ---- ---- ---- ---- 13.386 +.403 12.983 1300 ---- ---- ---- ---- 13.171 +.401 12.770 1325 ---- ---- ---- ---- 12.959 +.398 12.561 1350 ---- ---- ---- ---- 12.751 +.395 12.356 1375 ---- ---- ---- ---- 12.548 +.393 12.155 1400 ---- ---- ---- ---- 12.347 +.389 11.958 1425 ---- ---- ---- ---- 12.151 +.387 11.764 1450 ---- ---- ---- ---- 11.958 +.384 11.574 1475 ---- ---- ---- ---- 11.768 +.381 11.387 1500 ---- ---- ---- ---- 11.582 +.379 11.203 1525 ---- ---- ---- ---- 11.399 +.376 11.023 1550 ---- ---- ---- ---- 11.219 +.373 10.846 1575 ---- ---- ---- ---- 11.042 +.371 10.671 1600 ---- ---- ---- ---- 10.867 +.367 10.500 1625 ---- ---- ---- ---- 10.696 +.365 10.331 1650 ---- ---- ---- ---- 10.527 +.361 10.166 1675 ---- ---- ---- ---- 10.361 +.359 10.002 1700 ---- ---- ---- ---- 10.197 +.355 9.842 1725 ---- ---- ---- ---- 10.036 +.353 9.683 1750 ---- ---- ---- ---- 9.877 +.350 9.527 1775 ---- ---- ---- ---- 9.721 +.347 9.374 1800 ---- ---- ---- ---- 9.567 +.344 9.223 1825 ---- ---- ---- ---- 9.415 +.341 9.074 1850 ---- ---- ---- ---- 9.265 +.338 8.927 1875 ---- ---- ---- ---- 9.118 +.335 8.783 1900 ---- ---- ---- ---- 8.974 +.332 8.642 1925 ---- ---- ---- ---- 8.832 +.329 8.503 1950 ---- ---- ---- ---- 8.694 +.327 8.367 1975 ---- ---- ---- ---- 8.558 +.324 8.234 2000 ---- ---- ---- ---- 8.425 +.320 8.105 2025 ---- ---- ---- ---- 8.296 +.318 7.978 2050 ---- ---- ---- ---- 8.170 +.315 7.855 2075 ---- ---- ---- ---- 8.047 +.311 7.736 2100 ---- ---- ---- ---- 7.929 +.309 7.620 2125 ---- ---- ---- ---- 7.814 +.306 7.508 2150 ---- ---- ---- ---- 7.704 +.303 7.401 2175 ---- ---- ---- ---- 7.597 +.300 7.297 2200 ---- ---- ---- ---- 7.496 +.297 7.199 2225 ---- ---- ---- ---- 7.399 +.294 7.105 2250 ---- ---- ---- ---- 7.307 +.292 7.015 2275 ---- ---- ---- ---- 7.220 +.289 6.931 2300 ---- ---- ---- ---- 7.137 +.286 6.851 2325 ---- ---- ---- ---- 7.059 +.284 6.775 2350 ---- ---- ---- ---- 6.985 +.282 6.703 2375 ---- ---- ---- ---- 6.914 +.278 6.636 2400 ---- ---- ---- ---- 6.848 +.277 6.571 2425 ---- ---- ---- ---- 6.784 +.274 6.510 2450 ---- ---- ---- ---- 6.724 +.271 6.453 2475 ---- ---- ---- ---- 6.667 +.269 6.398 2500 ---- ---- ---- ---- 6.613 +.268 6.345 2525 ---- ---- ---- ---- 6.561 +.265 6.296 2550 ---- ---- ---- ---- 6.511 +.263 6.248 2575 ---- ---- ---- ---- 6.463 +.261 6.202 2600 ---- ---- ---- ---- 6.416 +.259 6.157 2625 ---- ---- ---- ---- 6.371 +.257 6.114 2650 ---- ---- ---- ---- 6.327 +.256 6.071 2675 ---- ---- ---- ---- 6.284 +.254 6.030 2700 ---- ---- ---- ---- 6.242 +.251 5.991 2725 ---- ---- ---- ---- 6.202 +.250 5.952 2750 ---- ---- ---- ---- 6.163 +.249 5.914 2775 ---- ---- ---- ---- 6.124 +.246 5.878 2800 ---- ---- ---- ---- 6.087 +.245 5.842 2825 ---- ---- ---- ---- 6.051 +.243 5.808 2850 ---- ---- ---- ---- 6.016 +.241 5.775 2875 ---- ---- ---- ---- 5.983 +.240 5.743 2900 ---- ---- ---- ---- 5.950 +.239 5.711 2925 ---- ---- ---- ---- 5.918 +.237 5.681 2950 ---- ---- ---- ---- 5.888 +.236 5.652 2975 ---- ---- ---- ---- 5.858 +.234 5.624 3000 ---- ---- ---- ---- 5.830 +.233 5.597 3025 ---- ---- ---- ---- 5.802 +.232 5.570 3050 ---- ---- ---- ---- 5.776 +.231 5.545 3075 ---- ---- ---- ---- 5.750 +.229 5.521 3100 ---- ---- ---- ---- 5.726 +.228 5.498 3125 ---- ---- ---- ---- 5.702 +.226 5.476 3150 ---- ---- ---- ---- 5.680 +.226 5.454 3175 ---- ---- ---- ---- 5.659 +.225 5.434 3200 ---- ---- ---- ---- 5.638 +.223 5.415 3225 ---- ---- ---- ---- 5.619 +.222 5.397 3250 ---- ---- ---- ---- 5.601 +.221 5.380 3275 ---- ---- ---- ---- 5.584 +.221 5.363 3300 ---- ---- ---- ---- 5.567 +.219 5.348 3325 ---- ---- ---- ---- 5.552 +.218 5.334 3350 ---- ---- ---- ---- 5.537 +.217 5.320 3375 ---- ---- ---- ---- 5.524 +.217 5.307 3400 ---- ---- ---- ---- 5.511 +.216 5.295 3425 ---- ---- ---- ---- 5.499 +.215 5.284 3450 ---- ---- ---- ---- 5.487 +.214 5.273 3475 ---- ---- ---- ---- 5.477 +.214 5.263 3500 ---- ---- ---- ---- 5.467 +.213 5.254 3525 ---- ---- ---- ---- 5.457 +.211 5.246 3550 ---- ---- ---- ---- 5.449 +.211 5.238 3575 ---- ---- ---- ---- 5.441 +.210 5.231 3600 ---- ---- ---- ---- 5.433 +.209 5.224 3625 ---- ---- ---- ---- 5.426 +.208 5.218 3650 ---- ---- ---- ---- 5.420 +.208 5.212 3675 ---- ---- ---- ---- 5.414 +.207 5.207 3700 ---- ---- ---- ---- 5.409 +.207 5.202 3725 ---- ---- ---- ---- 5.404 +.206 5.198 3750 ---- ---- ---- ---- 5.400 +.206 5.194 3775 ---- ---- ---- ---- 5.396 +.205 5.191 3800 ---- ---- ---- ---- 5.393 +.204 5.189 3825 ---- ---- ---- ---- 5.390 +.204 5.186 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.881 +.420 15.461 1050 ---- ---- ---- ---- 15.631 +.420 15.211 1075 ---- ---- ---- ---- 15.383 +.419 14.964 1100 ---- ---- ---- ---- 15.140 +.416 14.724 1125 ---- ---- ---- ---- 14.902 +.414 14.488 1150 ---- ---- ---- ---- 14.669 +.411 14.258 1175 ---- ---- ---- ---- 14.441 +.409 14.032 1200 ---- ---- ---- ---- 14.218 +.407 13.811 1225 ---- ---- ---- ---- 13.999 +.405 13.594 1250 ---- ---- ---- ---- 13.784 +.402 13.382 1275 ---- ---- ---- ---- 13.573 +.400 13.173 1300 ---- ---- ---- ---- 13.366 +.397 12.969 1325 ---- ---- ---- ---- 13.163 +.395 12.768 1350 ---- ---- ---- ---- 12.963 +.392 12.571 1375 ---- ---- ---- ---- 12.767 +.389 12.378 1400 ---- ---- ---- ---- 12.575 +.388 12.187 1425 ---- ---- ---- ---- 12.385 +.384 12.001 1450 ---- ---- ---- ---- 12.199 +.382 11.817 1475 ---- ---- ---- ---- 12.016 +.380 11.636 1500 ---- ---- ---- ---- 11.835 +.376 11.459 1525 ---- ---- ---- ---- 11.658 +.374 11.284 1550 ---- ---- ---- ---- 11.484 +.372 11.112 1575 ---- ---- ---- ---- 11.312 +.369 10.943 1600 ---- ---- ---- ---- 11.142 +.366 10.776 1625 ---- ---- ---- ---- 10.976 +.364 10.612 1650 ---- ---- ---- ---- 10.812 +.361 10.451 1675 ---- ---- ---- ---- 10.650 +.358 10.292 1700 ---- ---- ---- ---- 10.490 +.355 10.135 1725 ---- ---- ---- ---- 10.333 +.352 9.981 1750 ---- ---- ---- ---- 10.178 +.349 9.829 1775 ---- ---- ---- ---- 10.026 +.347 9.679 1800 ---- ---- ---- ---- 9.875 +.344 9.531 1825 ---- ---- ---- ---- 9.726 +.341 9.385 1850 ---- ---- ---- ---- 9.580 +.339 9.241 1875 ---- ---- ---- ---- 9.435 +.335 9.100 1900 ---- ---- ---- ---- 9.293 +.333 8.960 1925 ---- ---- ---- ---- 9.154 +.330 8.824 1950 ---- ---- ---- ---- 9.017 +.328 8.689 1975 ---- ---- ---- ---- 8.883 +.325 8.558 2000 ---- ---- ---- ---- 8.751 +.321 8.430 2025 ---- ---- ---- ---- 8.623 +.319 8.304 2050 ---- ---- ---- ---- 8.498 +.316 8.182 2075 ---- ---- ---- ---- 8.377 +.314 8.063 2100 ---- ---- ---- ---- 8.259 +.311 7.948 2125 ---- ---- ---- ---- 8.145 +.308 7.837 2150 ---- ---- ---- ---- 8.035 +.306 7.729 2175 ---- ---- ---- ---- 7.929 +.303 7.626 2200 ---- ---- ---- ---- 7.827 +.300 7.527 2225 ---- ---- ---- ---- 7.730 +.297 7.433 2250 ---- ---- ---- ---- 7.638 +.294 7.344 2275 ---- ---- ---- ---- 7.551 +.292 7.259 2300 ---- ---- ---- ---- 7.469 +.290 7.179 2325 ---- ---- ---- ---- 7.391 +.287 7.104 2350 ---- ---- ---- ---- 7.318 +.285 7.033 2375 ---- ---- ---- ---- 7.249 +.283 6.966 2400 ---- ---- ---- ---- 7.184 +.281 6.903 2425 ---- ---- ---- ---- 7.122 +.278 6.844 2450 ---- ---- ---- ---- 7.063 +.275 6.788 2475 ---- ---- ---- ---- 7.008 +.274 6.734 2500 ---- ---- ---- ---- 6.955 +.271 6.684 2525 ---- ---- ---- ---- 6.905 +.270 6.635 2550 ---- ---- ---- ---- 6.857 +.268 6.589 2575 ---- ---- ---- ---- 6.811 +.266 6.545 2600 ---- ---- ---- ---- 6.766 +.264 6.502 2625 ---- ---- ---- ---- 6.722 +.262 6.460 2650 ---- ---- ---- ---- 6.680 +.261 6.419 2675 ---- ---- ---- ---- 6.638 +.259 6.379 2700 ---- ---- ---- ---- 6.597 +.257 6.340 2725 ---- ---- ---- ---- 6.557 +.255 6.302 2750 ---- ---- ---- ---- 6.518 +.254 6.264 2775 ---- ---- ---- ---- 6.479 +.252 6.227 2800 ---- ---- ---- ---- 6.442 +.251 6.191 2825 ---- ---- ---- ---- 6.405 +.249 6.156 2850 ---- ---- ---- ---- 6.369 +.247 6.122 2875 ---- ---- ---- ---- 6.334 +.246 6.088 2900 ---- ---- ---- ---- 6.300 +.244 6.056 2925 ---- ---- ---- ---- 6.267 +.243 6.024 2950 ---- ---- ---- ---- 6.235 +.242 5.993 2975 ---- ---- ---- ---- 6.203 +.240 5.963 3000 ---- ---- ---- ---- 6.173 +.240 5.933 3025 ---- ---- ---- ---- 6.143 +.238 5.905 3050 ---- ---- ---- ---- 6.114 +.236 5.878 3075 ---- ---- ---- ---- 6.087 +.236 5.851 3100 ---- ---- ---- ---- 6.060 +.234 5.826 3125 ---- ---- ---- ---- 6.034 +.233 5.801 3150 ---- ---- ---- ---- 6.009 +.232 5.777 3175 ---- ---- ---- ---- 5.985 +.230 5.755 3200 ---- ---- ---- ---- 5.963 +.230 5.733 3225 ---- ---- ---- ---- 5.941 +.229 5.712 3250 ---- ---- ---- ---- 5.920 +.227 5.693 3275 ---- ---- ---- ---- 5.901 +.227 5.674 3300 ---- ---- ---- ---- 5.882 +.225 5.657 3325 ---- ---- ---- ---- 5.865 +.225 5.640 3350 ---- ---- ---- ---- 5.848 +.224 5.624 3375 ---- ---- ---- ---- 5.832 +.222 5.610 3400 ---- ---- ---- ---- 5.817 +.221 5.596 3425 ---- ---- ---- ---- 5.803 +.221 5.582 3450 ---- ---- ---- ---- 5.790 +.220 5.570 3475 ---- ---- ---- ---- 5.778 +.220 5.558 3500 ---- ---- ---- ---- 5.766 +.219 5.547 3525 ---- ---- ---- ---- 5.755 +.218 5.537 3550 ---- ---- ---- ---- 5.745 +.217 5.528 3575 ---- ---- ---- ---- 5.735 +.216 5.519 3600 ---- ---- ---- ---- 5.726 +.216 5.510 3625 ---- ---- ---- ---- 5.718 +.215 5.503 3650 ---- ---- ---- ---- 5.710 +.215 5.495 3675 ---- ---- ---- ---- 5.703 +.214 5.489 3700 ---- ---- ---- ---- 5.696 +.214 5.482 3725 ---- ---- ---- ---- 5.689 +.212 5.477 3750 ---- ---- ---- ---- 5.684 +.213 5.471 3775 ---- ---- ---- ---- 5.678 +.211 5.467 3800 ---- ---- ---- ---- 5.673 +.211 5.462 3825 ---- ---- ---- ---- 5.669 +.210 5.459 3850 ---- ---- ---- ---- 5.665 +.210 5.455 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 15.989 +.420 15.569 1050 ---- ---- ---- ---- 15.739 +.420 15.319 1075 ---- ---- ---- ---- 15.489 +.419 15.070 1100 ---- ---- ---- ---- 15.244 +.417 14.827 1125 ---- ---- ---- ---- 15.005 +.415 14.590 1150 ---- ---- ---- ---- 14.772 +.413 14.359 1175 ---- ---- ---- ---- 14.543 +.410 14.133 1200 ---- ---- ---- ---- 14.320 +.408 13.912 1225 ---- ---- ---- ---- 14.102 +.406 13.696 1250 ---- ---- ---- ---- 13.888 +.403 13.485 1275 ---- ---- ---- ---- 13.678 +.400 13.278 1300 ---- ---- ---- ---- 13.473 +.398 13.075 1325 ---- ---- ---- ---- 13.272 +.396 12.876 1350 ---- ---- ---- ---- 13.075 +.393 12.682 1375 ---- ---- ---- ---- 12.882 +.391 12.491 1400 ---- ---- ---- ---- 12.692 +.388 12.304 1425 ---- ---- ---- ---- 12.506 +.386 12.120 1450 ---- ---- ---- ---- 12.323 +.383 11.940 1475 ---- ---- ---- ---- 12.144 +.381 11.763 1500 ---- ---- ---- ---- 11.968 +.378 11.590 1525 ---- ---- ---- ---- 11.794 +.375 11.419 1550 ---- ---- ---- ---- 11.624 +.372 11.252 1575 ---- ---- ---- ---- 11.457 +.370 11.087 1600 ---- ---- ---- ---- 11.292 +.367 10.925 1625 ---- ---- ---- ---- 11.130 +.364 10.766 1650 ---- ---- ---- ---- 10.971 +.362 10.609 1675 ---- ---- ---- ---- 10.814 +.359 10.455 1700 ---- ---- ---- ---- 10.660 +.357 10.303 1725 ---- ---- ---- ---- 10.508 +.354 10.154 1750 ---- ---- ---- ---- 10.358 +.352 10.006 1775 ---- ---- ---- ---- 10.210 +.349 9.861 1800 ---- ---- ---- ---- 10.064 +.346 9.718 1825 ---- ---- ---- ---- 9.920 +.343 9.577 1850 ---- ---- ---- ---- 9.779 +.341 9.438 1875 ---- ---- ---- ---- 9.639 +.338 9.301 1900 ---- ---- ---- ---- 9.502 +.335 9.167 1925 ---- ---- ---- ---- 9.368 +.333 9.035 1950 ---- ---- ---- ---- 9.236 +.330 8.906 1975 ---- ---- ---- ---- 9.107 +.327 8.780 2000 ---- ---- ---- ---- 8.981 +.324 8.657 2025 ---- ---- ---- ---- 8.858 +.321 8.537 2050 ---- ---- ---- ---- 8.739 +.318 8.421 2075 ---- ---- ---- ---- 8.624 +.316 8.308 2100 ---- ---- ---- ---- 8.513 +.314 8.199 2125 ---- ---- ---- ---- 8.406 +.311 8.095 2150 ---- ---- ---- ---- 8.303 +.308 7.995 2175 ---- ---- ---- ---- 8.205 +.305 7.900 2200 ---- ---- ---- ---- 8.113 +.304 7.809 2225 ---- ---- ---- ---- 8.025 +.301 7.724 2250 ---- ---- ---- ---- 7.943 +.299 7.644 2275 ---- ---- ---- ---- 7.866 +.296 7.570 2300 ---- ---- ---- ---- 7.796 +.294 7.502 2325 ---- ---- ---- ---- 7.730 +.292 7.438 2350 ---- ---- ---- ---- 7.669 +.289 7.380 2375 ---- ---- ---- ---- 7.613 +.287 7.326 2400 ---- ---- ---- ---- 7.561 +.285 7.276 2425 ---- ---- ---- ---- 7.513 +.283 7.230 2450 ---- ---- ---- ---- 7.469 +.282 7.187 2475 ---- ---- ---- ---- 7.428 +.280 7.148 2500 ---- ---- ---- ---- 7.390 +.278 7.112 2525 ---- ---- ---- ---- 7.354 +.276 7.078 2550 ---- ---- ---- ---- 7.321 +.275 7.046 2575 ---- ---- ---- ---- 7.289 +.273 7.016 2600 ---- ---- ---- ---- 7.259 +.271 6.988 2625 ---- ---- ---- ---- 7.230 +.270 6.960 2650 ---- ---- ---- ---- 7.202 +.269 6.933 2675 ---- ---- ---- ---- 7.174 +.267 6.907 2700 ---- ---- ---- ---- 7.147 +.266 6.881 2725 ---- ---- ---- ---- 7.120 +.264 6.856 2750 ---- ---- ---- ---- 7.094 +.263 6.831 2775 ---- ---- ---- ---- 7.069 +.262 6.807 2800 ---- ---- ---- ---- 7.045 +.261 6.784 2825 ---- ---- ---- ---- 7.021 +.259 6.762 2850 ---- ---- ---- ---- 6.998 +.258 6.740 2875 ---- ---- ---- ---- 6.976 +.257 6.719 2900 ---- ---- ---- ---- 6.954 +.255 6.699 2925 ---- ---- ---- ---- 6.933 +.254 6.679 2950 ---- ---- ---- ---- 6.914 +.254 6.660 2975 ---- ---- ---- ---- 6.895 +.253 6.642 3000 ---- ---- ---- ---- 6.876 +.251 6.625 3025 ---- ---- ---- ---- 6.859 +.250 6.609 3050 ---- ---- ---- ---- 6.843 +.249 6.594 3075 ---- ---- ---- ---- 6.828 +.249 6.579 3100 ---- ---- ---- ---- 6.813 +.247 6.566 3125 ---- ---- ---- ---- 6.800 +.247 6.553 3150 ---- ---- ---- ---- 6.787 +.246 6.541 3175 ---- ---- ---- ---- 6.775 +.245 6.530 3200 ---- ---- ---- ---- 6.764 +.244 6.520 3225 ---- ---- ---- ---- 6.754 +.244 6.510 3250 ---- ---- ---- ---- 6.744 +.242 6.502 3275 ---- ---- ---- ---- 6.735 +.241 6.494 3300 ---- ---- ---- ---- 6.727 +.241 6.486 3325 ---- ---- ---- ---- 6.720 +.240 6.480 3350 ---- ---- ---- ---- 6.713 +.239 6.474 3375 ---- ---- ---- ---- 6.708 +.239 6.469 3400 ---- ---- ---- ---- 6.702 +.238 6.464 3425 ---- ---- ---- ---- 6.698 +.238 6.460 3450 ---- ---- ---- ---- 6.694 +.237 6.457 3475 ---- ---- ---- ---- 6.691 +.237 6.454 3500 ---- ---- ---- ---- 6.688 +.236 6.452 3525 ---- ---- ---- ---- 6.686 ---- ---- 3550 ---- ---- ---- ---- 6.684 ---- ---- 3575 ---- ---- ---- ---- 6.683 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7140 8912 64669 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 76.750 -.409 77.159 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 39 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 UNCH .001 15 1375 ---- ---- ---- ---- .001 UNCH .001 11 1400 ---- ---- ---- ---- .001 UNCH .001 40 1425 ---- ---- ---- ---- .001 UNCH .001 24 1450 ---- ---- ---- ---- .001 UNCH .001 5 1475 ---- ---- ---- ---- .001 UNCH .001 25 1500 ---- ---- ---- ---- .002 +.001 .001 132 1525 ---- ---- ---- ---- .002 +.001 .001 18 1550 ---- ---- ---- ---- .002 UNCH .002 23 1575 ---- ---- ---- ---- .003 +.001 1 .002 18 1600 ---- ---- ---- ---- .003 UNCH .003 1 547 1625 ---- ---- ---- ---- .004 UNCH .004 14 1630 ---- ---- ---- ---- .004 UNCH .004 1 1635 ---- ---- ---- ---- .004 UNCH .004 1640 ---- ---- ---- ---- .004 -.001 .005 1 1 1645 ---- ---- ---- ---- .004 -.001 .005 4 1650 ---- ---- ---- ---- .004 -.001 .005 23 1655 ---- ---- ---- ---- .004 -.001 .005 2 1660 ---- ---- ---- ---- .004 -.001 .005 8 1665 ---- ---- .005A .005A .004 -.002 .006 1670 ---- ---- .005A .005A .005 -.001 .006 1675 ---- ---- .005A .005A .005 -.001 .006 28 1680 ---- ---- ---- ---- .005 -.001 .006 3 1685 ---- ---- ---- ---- .005 -.001 .006 2 1690 ---- ---- .006A .006A .005 -.002 .007 1 1695 ---- ---- .006A .006A .005 -.002 .007 29 1700 ---- ---- .006A .006A .006 -.001 .007 196 1705 ---- ---- .006A .006A .006 -.001 .007 8 1710 ---- ---- ---- ---- .006 -.001 .007 3 2 1715 ---- ---- .007A .007A .006 -.002 .008 10 1720 ---- ---- .007A .007A .006 -.002 .008 3 1725 .007 .007 .007 .007 .007 -.001 1 .008 2 21 1730 ---- ---- .007A .007A .007 -.001 .008 6 7 1735 ---- ---- .008A .008A .007 -.002 .009 14 1740 ---- ---- .008A .008A .007 -.002 .009 4 1745 ---- ---- .008A .008A .007 -.002 .009 2 1750 ---- ---- .008A .008A .008 -.001 .009 2 767 1755 ---- ---- .009A .009A .008 -.002 .010 1 1760 ---- ---- .009A .009A .008 -.002 1 .010 2 1765 .008 .008 .008 .008 .009 -.001 5 .010 5 1770 ---- ---- ---- ---- .009 -.001 1 .010 7 1775 ---- ---- .010A .010A .009 -.002 1 .011 1 55 1780 ---- ---- .010A .010A .010 -.001 1 .011 79 1785 ---- ---- ---- ---- .010 -.001 1 .011 14 1790 ---- ---- .011A .011A .010 -.002 2 .012 181 1795 ---- ---- .011A .011A .011 -.001 .012 30 1800 .014 .014 .009 .010 .011 -.001 10 .012 1 849 1805 ---- ---- .012A .012A .011 -.002 .013 15 1810 .010 .010 .010 .010 .012 -.001 1 .013 1 3 1815 ---- ---- .013A .013A .012 -.002 .014 11 1820 ---- ---- .013A .013A .013 -.001 .014 5 1825 ---- ---- .014A .014A .013 -.002 1 .015 3 36 1830 ---- ---- .014A .014A .014 -.001 .015 3 1835 .018 .018 .015A .015A .014 -.002 1 .016 1 2 1840 ---- ---- .015A .015A .014 -.002 .016 11 1845 ---- ---- .016A .016A .015 -.002 .017 7 1850 .015 .015 .015 .015 .015 -.002 2 .017 3 235 1855 ---- ---- .017A .017A .016 -.002 .018 2 23 1860 ---- ---- .017A .017A .016 -.002 .018 4 18 1865 ---- ---- .018A .018A .017 -.002 .019 4 1870 ---- ---- .018A .018A .018 -.002 .020 10 1875 ---- ---- .019A .019A .018 -.003 4 .021 1 49 1880 ---- ---- .019A .019A .019 -.002 2 .021 27 1885 ---- ---- .020A .020A .019 -.003 2 .022 46 1890 ---- ---- .020A .020A .020 -.003 2 .023 12 1895 ---- ---- .021A .021A .021 -.003 2 .024 26 1900 ---- ---- .021A .021A .021 -.004 3 .025 96 530 1905 ---- ---- .022A .022A .022 -.004 2 .026 23 1910 ---- ---- .023A .023A .023 -.004 4 .027 29 1915 ---- ---- .023A .023A .024 -.004 .028 29 1920 ---- ---- .024A .024A .024 -.005 .029 2 42 1925 ---- ---- .025A .025A .025 -.005 .030 2 122 1930 ---- ---- .026A .026A .026 -.005 .031 1 9 1935 ---- ---- .027A .027A .027 -.006 .033 1 13 1940 .034 .034 .028A .028A .028 -.006 1 .034 1 39 1945 ---- ---- .028A .028A .029 -.007 .036 56 1950 ---- ---- .029A .029A .030 -.007 100 .037 32 353 1955 ---- ---- .031A .031A .031 -.008 .039 43 1960 ---- .041B .032A .032A .033 -.007 .040 3 9 1965 ---- .043B .033A .033A .034 -.008 .042 3 12 1970 ---- .045B .034A .034A .035 -.009 28 .044 41 1975 .047 .048B .035A .035A .037 -.009 25 .046 236 1980 .048 .050B .037A .037A .038 -.010 6 .048 2 12 1985 ---- .053B .038A .038A .040 -.010 1 .050 23 1990 ---- .055B .040A .040A .041 -.011 .052 2 13 1995 ---- .058B .041A .041A .043 -.011 .054 26 2000 .054 .062B .042 .042 .045 -.012 148 .057 37 718 2005 ---- .065B .044A .044A .047 -.012 .059 1 24 2010 ---- .068B .046A .046A .049 -.013 .062 1 4 2015 ---- .072B .048A .048A .051 -.014 10 .065 3 10 2020 ---- .076B .050A .076B .053 -.014 .067 3 43 2025 ---- .080B .052A .052A .056 -.015 103 .071 2 142 2030 ---- .084B .054A .054A .058 -.016 .074 2 73 2035 ---- .089B .057A .057A .061 -.016 .077 1 14 2040 ---- .094B .058A .058A .064 -.017 3 .081 3 25 2045 ---- .099B .061A .061A .067 -.018 .085 1 10 2050 .080 .104B .063A .081B .070 -.019 58 .089 53 335 2055 ---- .109B .067A .067A .073 -.020 .093 2 2060 ---- .115B .070A .070A .076 -.021 .097 26 34 2065 ---- .121B .073A .073A .080 -.022 .102 4 54 2070 ---- .129B .076A .076A .084 -.023 10 .107 95 2075 .112 .135B .078A .078A .087 -.025 48 .112 24 77 2080 .118 .142B .082A .082A .092 -.026 4 .118 9 37 2085 ---- .150B .086A .086A .096 -.028 .124 2 10 2090 ---- .158B .090A .090A .100 -.030 2 .130 7 21 2095 ---- .167B .094A .094A .105 -.031 .136 5 2100 .139 .176B .095 .098A .110 -.033 167 .143 435 390 2105 ---- .185B .103A .103A .115 -.035 .150 1 90 2110 ---- .194B .107A .107A .120 -.037 .157 2 7 2115 .166 .204B .111A .111A .126 -.039 1 .165 3 22 2120 ---- .214B .116A .116A .132 -.041 .173 48 2125 .176 .224B .121A .121A .138 -.043 38 .181 23 120 2130 .187 .236B .127A .127A .144 -.046 3 .190 39 2135 .195 .247B .132A .132A .151 -.048 11 .199 4 13 2140 .200 .260B .139A .259B .158 -.051 19 .209 9 5 2145 ---- .272B .145A .145A .165 -.054 9 .219 7 29 2150 .210 .285B .147 .158A .172 -.057 1695 .229 846 1814 2155 .229 .299B .158A .298B .180 -.060 15 .240 11 2160 .310 .313B .165A .166A .188 -.064 7 .252 87 54 2165 ---- .327B .172A .172A .196 -.068 1 .264 8 2170 .269 .336B .179A .179A .205 -.071 24 .276 2 14 2175 .264 .355B .186A .218B .214 -.075 228 .289 32 57 2180 ---- .370B .194A .194A .223 -.079 .302 11 2185 .312 .386B .201A .238B .233 -.083 12 .316 57 2190 .246 .404B .211A .211A .243 -.087 7 .330 1 10 2195 .341 .422B .219A .259B .254 -.091 9 .345 8 2200 .355 .443 .228A .271B .265 -.096 150 .361 117 202 2205 ---- .457B .237A .237A .276 -.100 .376 1 29 2210 .292 .478B .247A .247A .288 -.105 1 .393 6 2215 .303 .499B .258A .258A .300 -.110 8 .410 57 62 2220 .412 .517B .269A .336B .313 -.115 2 .428 4 11 2225 .399 .540B .280A .280A .327 -.119 43 .446 64 70 2230 .364 .564B .292A .292A .341 -.124 2 .465 4 2235 ---- .588B .304A .304A .355 -.129 9 .484 4 10 2240 ---- .612B .317A .317A .370 -.134 1 .504 9 18 2245 .520 .637B .330A .338A .386 -.139 16 .525 3 10 2250 .476 .660B .344A .352A .402 -.144 488 .546 65 84 2255 .368 .686B .359A .373B .419 -.148 14 .567 1 7 2260 .551 .714B .374A .685B .436 -.154 24 .590 3 9 2265 .573 .740B .389A .389A .454 -.159 11 .613 70 72 2270 .628 .768B .406A .506B .473 -.163 3 .636 1 5 2275 .654 .798B .422A .647B .492 -.169 10 .661 5 2280 .676 .828B .441A .458B .512 -.174 30 .686 3 2285 .699 .858B .460A .460A .533 -.178 3 .711 1 8 2290 ---- .888B .477A .477A .554 -.183 1 .737 2 5 2295 .697 .921B .497A .753B .576 -.188 1 .764 5 2300 .705 .954B .517A .526A .598 -.194 28 .792 6 38 2305 .727 .982B .537A .811B .621 -.199 12 .820 10 2310 ---- 1.016B .560A .560A .645 -.203 .848 2315 ---- 1.050B .581A .581A .670 -.208 .878 4 5 2320 .863 1.085B .603A .712B .695 -.213 3 .908 2325 .750 1.128B .627A .723B .720 -.218 226 .938 5 2330 ---- 1.156B .649A .649A .747 -.223 .970 2 2335 .928 1.192B .673A .685A .774 -.227 4 1.001 10 2340 .759 1.197B .699A .699A .801 -.233 3 1.034 2345 ---- 1.211B .725A .725A .830 -.237 1.067 2350 ---- 1.310B .751A .751A .858 -.242 1.100 6 2355 .811 1.274B .777A .777A .888 -.246 1 1.134 2360 1.061 1.315B .804A 1.253B .918 -.250 4 1.168 2365 ---- 1.353B .832A .832A .949 -.254 4 1.203 1 1 2370 1.128 1.392B .862A 1.239B .980 -.259 10 1.239 2375 .954 1.510B .890A .890A 1.011 -.264 3 1.275 6 2380 ---- 1.475B .919A .919A 1.044 -.267 1.311 2385 ---- 1.516B .951A .951A 1.076 -.272 1.348 2390 ---- 1.558B .982A .982A 1.110 -.275 1.385 2395 ---- 1.597B 1.016A 1.016A 1.144 -.279 1.423 2400 1.122 1.715B 1.045A 1.205B 1.178 -.283 3 1.461 23 2405 1.090 1.683B 1.082A 1.121B 1.213 -.287 3 1.500 2410 ---- 1.724B 1.115A 1.115A 1.248 -.291 1.539 2415 ---- 1.767B 1.148A 1.148A 1.284 -.294 1.578 2420 ---- 1.810B 1.182A 1.182A 1.320 -.298 1.618 2425 ---- 1.925B 1.213A 1.213A 1.357 -.301 1.658 17 2430 ---- ---- ---- 1.252A 1.394 ---- ---- 2435 1.307 1.307 1.307 1.301A 1.431 ---- 4 ---- 2440 ---- ---- ---- 1.320A 1.469 ---- ---- 2445 ---- ---- ---- 1.407A 1.508 ---- ---- 2450 ---- 2.145B 1.395A 1.395A 1.546 -.317 1.863 2 13 2455 ---- ---- ---- 1.480A 1.585 ---- ---- 2460 ---- ---- ---- 1.518A 1.625 ---- ---- 2465 ---- ---- ---- 1.555A 1.665 ---- ---- 2470 ---- ---- ---- 1.594A 1.705 ---- ---- 2475 2.055 2.372B 1.583A 2.133B 1.745 -.331 1 2.076 2 1 2480 ---- ---- ---- 1.671A 1.786 ---- ---- 2485 ---- ---- ---- 1.711A 1.827 ---- ---- 2500 ---- 2.604B 1.784A 1.784A 1.953 -.342 2.295 1 32 2525 ---- 2.836B 1.993A 1.993A 2.168 -.352 2.520 2 2 2550 2.339 3.072B 2.207A 2.422B 2.388 -.362 1 2.750 11 2575 ---- 3.312B 2.427A 2.427A 2.614 -.369 2.983 2600 3.199 3.552B 2.652A 3.548B 2.845 -.375 2 3.220 2 2625 2.941 3.796B 2.883A 2.919A 3.078 -.381 2 3.459 3 2 2650 3.697 3.912B 3.117A 3.117A 3.315 -.386 2 3.701 3 3 2675 3.799 3.996B 3.354A 3.354A 3.554 -.389 4 3.943 5 5 2700 ---- ---- 3.593A 3.593A 3.796 -.392 4.188 2 2725 ---- ---- 3.834A 3.834A 4.038 -.395 4.433 4 2750 ---- ---- 4.077A 4.077A 4.283 -.396 4.679 1 2775 ---- ---- ---- ---- 4.528 -.398 4.926 1 2800 ---- ---- ---- ---- 4.774 -.400 5.174 3 2825 ---- ---- ---- ---- 5.021 -.401 5.422 2850 ---- ---- ---- ---- 5.268 -.402 5.670 1 2875 ---- ---- ---- ---- 5.516 -.403 5.919 1 2900 ---- ---- ---- ---- 5.764 -.404 6.168 3 2925 ---- ---- ---- ---- 6.012 -.404 6.416 1 2950 ---- ---- ---- ---- 6.261 -.405 6.666 2975 ---- ---- ---- ---- 6.510 -.405 6.915 1 3000 ---- ---- ---- ---- 6.759 -.405 7.164 3025 ---- ---- ---- ---- 7.008 -.405 7.413 1 3050 ---- ---- ---- ---- 7.257 -.406 7.663 3075 ---- ---- ---- ---- 7.506 -.406 7.912 3100 ---- ---- ---- ---- 7.755 -.406 8.161 1 3125 ---- ---- ---- ---- 8.005 -.406 8.411 3150 ---- ---- ---- ---- 8.254 -.406 8.660 3175 ---- ---- ---- ---- 8.504 -.406 8.910 3200 ---- ---- ---- ---- 8.753 -.407 9.160 3225 ---- ---- ---- ---- 9.003 -.406 9.409 3250 ---- ---- ---- ---- 9.252 -.407 9.659 3275 ---- ---- ---- 9.670A 9.502 ---- ---- 3300 ---- ---- ---- ---- 9.751 -.408 10.159 3400 ---- ---- ---- ---- 10.750 -.409 11.159 3500 ---- ---- ---- ---- 11.750 -.409 12.159 3600 ---- ---- ---- ---- 12.750 -.409 13.159 3700 ---- ---- ---- ---- 13.750 -.409 14.159 3800 ---- ---- ---- ---- 14.750 -.409 15.159 3900 ---- ---- ---- ---- 15.750 -.409 16.159 4000 ---- ---- ---- ---- 16.750 -.409 17.159 4200 ---- ---- ---- ---- 18.750 -.409 19.159 4500 ---- ---- ---- ---- 21.750 -.409 22.159 5000 ---- ---- ---- ---- 26.750 -.409 27.159 6000 ---- ---- ---- ---- 36.750 -.409 37.159 7000 ---- ---- ---- ---- 46.750 -.409 47.159 775 ---- ---- ---- ---- .001 UNCH .001 32 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .001 -.001 .002 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 -.001 .003 1200 ---- ---- ---- ---- .002 -.001 .003 4 1225 ---- ---- ---- ---- .003 UNCH .003 1 1250 ---- ---- ---- ---- .003 -.001 .004 3 1275 ---- ---- ---- ---- .004 UNCH .004 6 1300 ---- ---- ---- ---- .004 -.001 .005 9 1325 ---- ---- ---- ---- .005 -.001 .006 2 1350 ---- ---- ---- ---- .005 -.001 .006 26 1375 ---- ---- ---- ---- .006 -.001 .007 4 1400 ---- ---- ---- ---- .007 -.001 .008 11 1425 ---- ---- ---- ---- .008 -.001 .009 16 1450 ---- ---- ---- ---- .009 -.001 .010 5 1475 ---- ---- ---- ---- .010 -.001 .011 2 1500 ---- ---- ---- ---- .012 -.001 .013 12 1525 .014 .014 .014 .014 .014 -.001 1 .015 3 1550 .015 .015 .015 .015 .015 -.003 1 .018 147 1575 ---- ---- .020A .020A .017 -.004 .021 16 1600 ---- ---- .022A .022A .019 -.004 6 .023 1 225 1625 ---- ---- ---- ---- .021 -.004 .025 11 1650 ---- ---- ---- ---- .024 -.004 1 .028 97 1675 ---- ---- ---- ---- .028 -.003 .031 1 12 1700 ---- ---- .034A .034A .031 -.004 5 .035 3 193 1725 ---- ---- .038A .038A .036 -.004 .040 39 1730 ---- ---- .039A .039A .036 -.005 .041 108 1735 ---- ---- .040A .040A .037 -.005 .042 12 1740 ---- ---- .041A .041A .038 -.005 .043 1 1 1745 ---- ---- .042A .042A .039 -.005 .044 1 1750 ---- ---- .042A .042A .040 -.005 .045 152 1755 ---- ---- .044A .044A .041 -.006 .047 23 1760 ---- ---- .045A .041A .042 -.006 1 .048 1 1765 ---- ---- .046A .046A .044 -.005 1 .049 5 1770 ---- ---- .047A .047A .045 -.006 .051 1 11 1775 ---- ---- .048A .046A .046 -.006 1 .052 1 3 1780 .055 .055 .049A .049A .047 -.007 1 .054 1785 ---- ---- .050A .046A .048 -.007 1 .055 1790 ---- ---- .051A .048A .050 -.007 1 .057 1 1795 .051 .051 .051 .049A .051 -.007 3 .058 11 1800 .056 .060 .053A .051A .052 -.008 17 .060 5 224 1805 ---- ---- .055A .055A .054 -.008 .062 1810 ---- ---- .056A .056A .055 -.008 .063 1 1815 ---- ---- .058A .058A .056 -.009 .065 1820 ---- ---- .059A .059A .058 -.009 .067 1 1825 ---- ---- .061A .061A .060 -.009 .069 44 1830 ---- ---- .062A .062A .061 -.010 .071 5 1835 ---- ---- .064A .064A .063 -.010 .073 1840 ---- ---- .065A .065A .065 -.010 .075 1845 ---- ---- .067A .067A .066 -.011 .077 20 1850 ---- ---- .069A .069A .068 -.011 2 .079 15 56 1855 ---- ---- .071A .071A .070 -.011 .081 1 3 1860 ---- ---- .072A .072A .072 -.012 .084 2 1 1865 ---- ---- .074A .074A .074 -.012 .086 20 1870 ---- ---- .076A .076A .076 -.013 .089 8 1875 .076 .092B .076 .076 .079 -.012 3 .091 7 1880 ---- .095B .080A .080A .081 -.013 .094 1885 ---- .099B .082A .082A .083 -.014 .097 1 1890 ---- .102B .085A .085A .086 -.014 .100 10 1895 ---- .105B .087A .087A .088 -.015 .103 5 1900 .087 .109B .087 .086A .091 -.015 2 .106 1 123 1905 ---- .113B .092A .092A .094 -.015 .109 12 1910 ---- .117B .094A .094A .096 -.016 .112 18 1915 ---- .121B .097A .097A .099 -.017 .116 1 1 1920 ---- .125B .099A .099A .102 -.017 .119 11 1925 ---- .129B .101A .101A .105 -.018 .123 2 1930 ---- .133B .105A .105A .109 -.018 .127 3 1935 ---- .138B .108A .108A .112 -.019 .131 1940 ---- .143B .111A .111A .115 -.020 .135 10 1945 ---- .148B .114A .114A .119 -.020 .139 1 1950 ---- .153B .117A .117A .122 -.022 1 .144 5 35 1955 ---- .158B .120A .120A .126 -.022 .148 1 1960 ---- .164B .124A .124A .130 -.023 .153 11 1965 ---- .169B .127A .127A .134 -.024 .158 2 1970 ---- .175B .131A .131A .138 -.025 .163 1 2 1975 ---- .181B .135A .135A .142 -.026 2 .168 5 6 1980 .124 .187B .124 .124 .147 -.027 1 .174 1 11 1985 ---- .195B .143A .143A .151 -.028 .179 7 1990 ---- .201B .147A .147A .156 -.029 .185 3 4 1995 ---- .208B .151A .151A .160 -.031 .191 9 2 2000 .157 .215B .154 .155A .165 -.032 9 .197 28 284 2005 ---- .223B .160A .160A .170 -.034 .204 2 2 2010 ---- .230B .165A .165A .176 -.034 1 .210 2015 ---- .238B .169A .169A .181 -.036 1 .217 1 2020 ---- .246B .175A .175A .187 -.037 .224 2025 ---- .254B .180A .180A .192 -.039 .231 3 2030 .235 .263B .185A .185A .198 -.040 1 .238 5 2035 ---- .272B .191A .191A .204 -.042 .246 2040 ---- .281B .196A .196A .211 -.043 .254 8 2045 ---- .291B .202A .202A .217 -.045 .262 11 2050 .269 .300B .208A .228B .224 -.046 31 .270 10 13 2055 .210 .310B .210 .210 .231 -.048 3 .279 2 2060 ---- .321B .221A .221A .238 -.050 .288 1 2 2065 .230 .331B .225 .225 .245 -.052 14 .297 2 13 2070 .338 .342B .234A .234A .253 -.053 9 .306 5 2075 ---- .354B .241A .241A .260 -.056 .316 3 2080 ---- .366B .249A .249A .268 -.058 .326 9 2085 ---- .378B .256A .256A .277 -.059 .336 2090 ---- .390B .264A .264A .285 -.062 .347 2095 .394 .403B .272A .272A .294 -.064 8 .358 3 11 2100 .395 .416B .280A .280A .303 -.066 46 .369 9 103 2105 ---- .429B .289A .289A .312 -.069 .381 2110 ---- .443B .297A .297A .322 -.071 .393 6 6 2115 .445 .458B .306A .306A .332 -.073 8 .405 1 3 2120 ---- .472B .315A .315A .342 -.076 .418 1 22 2125 ---- .488B .325A .325A .352 -.079 72 .431 102 105 2130 .354 .503B .334A .372B .363 -.082 1 .445 1 8 2135 .346 .516B .344A .346 .374 -.085 1 .459 2140 ---- .532B .354A .354A .385 -.088 1 .473 14 15 2145 ---- .549B .365A .365A .397 -.091 .488 1 16 2150 .463 .565B .376A .376A .409 -.094 4 .503 5 67 2155 .473 .583B .387A .387A .422 -.096 48 .518 19 7 2160 ---- .601B .398A .398A .434 -.100 .534 1 2165 ---- .620B .410A .410A .448 -.103 1 .551 2 2170 ---- .637B .422A .422A .461 -.106 .567 2175 .539 .655B .434A .655B .475 -.109 1 .584 2 2180 .480 .678B .447A .452A .489 -.113 4 .602 2 2 2185 ---- .698B .460A .460A .504 -.116 .620 10 2190 .505 .715B .474A .479A .519 -.119 3 .638 25 26 2195 .504 .736B .488A .488A .535 -.122 14 .657 2200 .673 .762B .501A .506A .551 -.125 25 .676 2 158 2205 ---- .784B .517A .517A .567 -.129 .696 2210 ---- .805B .532A .532A .584 -.132 .716 7 2215 .602 .827B .547A .553A .601 -.135 1 .736 2220 .588 .853B .563A .563A .618 -.139 6 .757 7 4 2225 .596 .877B .581A .654B .636 -.143 2 .779 40 39 2230 ---- .901B .598A .598A .655 -.145 .800 2235 ---- .926B .615A .615A .674 -.148 .822 2 1 2240 ---- .952B .632A .632A .693 -.152 .845 2245 ---- .974B .650A .650A .712 -.156 .868 2 2250 .672 1.004B .669A .676B .732 -.159 6 .891 5 10 2255 ---- 1.030B .688A .688A .753 -.162 .915 2260 ---- 1.057B .707A .707A .774 -.166 .940 2265 .971 1.085B .726A .726A .795 -.169 38 .964 12 12 2270 .930 1.113B .746A .753A .817 -.172 6 .989 6 6 2275 ---- 1.142B .767A .767A .839 -.176 1.015 2 2280 .843 1.171B .788A .794A .861 -.180 4 1.041 2 2285 ---- 1.198B .809A .809A .884 -.183 1.067 2290 ---- 1.227B .831A .831A .908 -.186 1 1.094 26 25 2295 ---- 1.260B .854A .854A .932 -.189 1.121 2300 1.109 1.291B .876A .876A .956 -.193 34 1.149 3 12 2305 ---- 1.323B .899A .899A .981 -.196 1.177 2310 ---- 1.351B .922A .922A 1.006 -.199 1.205 2315 ---- 1.386B .946A .946A 1.031 -.203 1.234 2320 ---- 1.415B .971A .971A 1.057 -.206 1.263 2325 1.010 1.449B .996A 1.010 1.083 -.210 3 1.293 1 2330 1.100 1.484B 1.021A 1.029A 1.110 -.213 7 1.323 4 2335 ---- 1.510B 1.046A 1.046A 1.137 -.216 1.353 2340 1.520 1.544B 1.072A 1.072A 1.165 -.219 8 1.384 2345 1.124 1.575B 1.099A 1.122A 1.193 -.222 4 1.415 4 2350 ---- 1.617B 1.125A 1.125A 1.221 -.226 1.447 1 2355 1.179 1.648B 1.153A 1.178A 1.250 -.229 1 1.479 2360 ---- 1.679B 1.180A 1.180A 1.279 -.232 1.511 2365 ---- 1.715B 1.209A 1.209A 1.309 -.235 1.544 2370 ---- 1.751B 1.237A 1.237A 1.339 -.238 1.577 2375 ---- 1.799B 1.265A 1.265A 1.369 -.241 1.610 1 3 2380 1.328 1.824B 1.295A 1.322A 1.400 -.244 1 1.644 2385 ---- 1.861B 1.325A 1.325A 1.431 -.247 1.678 2390 ---- 1.898B 1.354A 1.354A 1.462 -.251 1.713 2395 ---- 1.904B 1.385A 1.385A 1.494 -.253 1.747 2400 ---- 1.986B 1.415A 1.415A 1.526 -.256 1.782 1 3 2405 ---- 1.937B 1.445A 1.445A 1.559 -.259 1.818 2410 ---- 1.966B 1.477A 1.477A 1.592 -.262 1.854 2415 ---- 2.007B 1.509A 1.509A 1.625 -.265 1.890 2420 ---- 2.045B 1.540A 1.540A 1.659 -.267 1.926 2425 1.880 2.178B 1.574A 2.173B 1.692 -.271 1 1.963 2430 ---- ---- ---- 1.606A 1.727 ---- ---- 2435 ---- ---- ---- 1.639A 1.761 ---- ---- 2440 ---- ---- ---- 1.675A 1.796 ---- ---- 2445 ---- ---- ---- 1.708A 1.831 ---- ---- 2450 1.810 2.378B 1.739A 1.903B 1.867 -.284 1 2.151 1 2455 ---- ---- ---- 1.777A 1.903 ---- ---- 2460 ---- ---- ---- 1.811A 1.939 ---- ---- 2465 ---- ---- ---- 1.846A 1.975 ---- ---- 2470 ---- ---- ---- 1.881A 2.012 ---- ---- 2475 ---- 2.586B 1.916A 1.916A 2.049 -.296 2.345 2 2 2480 ---- ---- ---- 1.952A 2.086 ---- ---- 2485 ---- ---- ---- 1.989A 2.124 ---- ---- 2500 ---- 2.796B 2.096A 2.096A 2.238 -.308 2.546 2 2525 ---- 3.012B 2.286A 2.286A 2.433 -.319 2.752 2 2550 ---- 3.234B 2.480A 2.480A 2.635 -.328 2.963 2 2 2575 ---- 3.460B 2.683A 2.683A 2.841 -.337 3.178 2 2600 ---- 3.685B 2.887A 2.887A 3.053 -.344 3.397 2 2625 ---- 3.915B 3.099A 3.099A 3.269 -.351 3.620 2650 ---- 4.150B 3.316A 3.316A 3.489 -.356 3.845 2675 ---- 4.380B 3.535A 3.535A 3.712 -.362 4.074 2 1 2700 ---- 4.620B 3.755A 3.755A 3.938 -.367 4.305 5 2725 4.039 4.855B 3.983A 4.017A 4.167 -.371 2 4.538 1 2750 4.888 5.095B 4.209A 4.433B 4.399 -.374 4 4.773 2775 ---- 5.335B 4.442A 4.442A 4.632 -.378 5.010 2800 ---- 5.575B 4.674A 4.674A 4.868 -.380 5.248 2825 ---- 5.820B 4.908A 4.908A 5.105 -.383 5.488 2 2850 5.324 6.064B 5.147A 5.378B 5.343 -.385 2 5.728 1 2875 5.912 6.308B 5.384A 6.308B 5.583 -.387 2 5.970 2900 ---- 6.504B 5.625A 5.625A 5.824 -.389 6.213 2925 6.317 6.573B 5.865A 6.573B 6.066 -.391 2 6.457 1 2950 ---- ---- 6.107A 6.107A 6.309 -.392 6.701 2975 ---- ---- 6.350A 6.350A 6.552 -.394 6.946 3000 ---- ---- 6.594A 6.594A 6.796 -.396 7.192 3025 ---- ---- 6.837A 6.837A 7.041 -.397 7.438 3050 ---- ---- ---- ---- 7.287 -.397 7.684 3075 ---- ---- ---- ---- 7.533 -.398 7.931 3100 ---- ---- ---- ---- 7.779 -.399 8.178 3125 ---- ---- ---- ---- 8.026 -.400 8.426 4 3150 ---- ---- ---- ---- 8.273 -.400 8.673 3175 ---- ---- ---- ---- 8.520 -.401 8.921 3200 ---- ---- ---- ---- 8.768 -.402 9.170 2 3225 ---- ---- ---- ---- 9.016 -.402 9.418 3250 ---- ---- ---- 9.439A 9.264 ---- ---- 3275 ---- ---- ---- 9.688A 9.512 ---- ---- 3400 ---- ---- ---- ---- 10.756 -.405 11.161 2 3500 ---- ---- ---- ---- 11.753 -.407 12.160 3600 ---- ---- ---- ---- 12.751 -.408 13.159 3800 ---- ---- ---- ---- 14.750 -.409 15.159 4000 ---- ---- ---- ---- 16.750 -.409 17.159 4500 ---- ---- ---- ---- 21.750 -.409 22.159 5000 ---- ---- ---- ---- 26.750 -.409 27.159 5500 ---- ---- ---- ---- 31.750 -.409 32.159 6000 ---- ---- ---- ---- 36.750 -.409 37.159 6500 ---- ---- ---- ---- 41.750 -.409 42.159 7000 ---- ---- ---- ---- 46.750 -.409 47.159 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .005 -.001 .006 10000 ---- ---- ---- ---- 76.750 -.409 77.159 1025 ---- ---- ---- ---- .005 -.001 .006 1050 ---- ---- ---- ---- .006 -.001 .007 1075 ---- ---- ---- ---- .006 -.001 .007 1100 ---- ---- ---- ---- .006 -.001 .007 11 1125 ---- ---- ---- ---- .007 -.001 .008 1150 ---- ---- ---- ---- .008 -.001 .009 1 1175 ---- ---- ---- ---- .008 -.001 .009 5 1200 ---- ---- ---- ---- .009 -.001 .010 19 1225 ---- ---- ---- ---- .009 -.001 .010 230 1250 ---- ---- ---- ---- .010 -.001 .011 11 1275 ---- ---- ---- ---- .011 -.001 .012 1300 ---- ---- ---- ---- .012 -.001 .013 245 1325 ---- ---- ---- ---- .013 -.001 .014 2 1350 ---- ---- ---- ---- .014 -.001 .015 6 1375 ---- ---- ---- ---- .016 -.001 .017 5 1400 ---- ---- ---- ---- .017 -.002 .019 210 1425 ---- ---- ---- ---- .019 -.002 .021 3 1450 ---- ---- ---- ---- .022 -.002 .024 91 1475 ---- ---- ---- ---- .024 -.003 .027 3 7 1500 .030 .030 .030 .030 .027 -.003 3 .030 369 1525 ---- ---- ---- ---- .030 -.004 1 .034 13 1550 ---- ---- ---- ---- .034 -.004 .038 260 1575 ---- ---- .042A .042A .038 -.005 .043 1 19 1600 ---- ---- .046A .046A .043 -.005 .048 3 39 1625 ---- ---- .051A .051A .048 -.005 .053 1 171 1650 ---- ---- .056A .056A .054 -.006 .060 2 66 1675 .060 .060 .060 .062B .060 -.007 3 .067 15 1700 .073 .073 .066 .066 .067 -.008 16 .075 9 308 1725 ---- ---- .077A .077A .076 -.008 1 .084 36 1750 ---- ---- .085A .085A .085 -.010 .095 1 133 1775 ---- ---- .095A .095A .096 -.011 .107 3 1800 ---- ---- .105A .105A .108 -.013 10 .121 11 742 1825 ---- ---- .118A .118A .121 -.016 .137 6 57 1850 .128 .128 .128 .129B .137 -.019 1 .156 11 28 1875 .155 .179B .149A .149A .155 -.022 1 .177 100 326 1900 .200 .206B .169A .169A .175 -.026 23 .201 162 1910 ---- .218B .179A .179A .184 -.028 .212 1915 ---- .224B .183A .183A .189 -.029 .218 1920 ---- .230B .188A .188A .193 -.030 .223 1925 ---- .237B .191A .191A .198 -.031 1 .229 47 1930 ---- .244B .197A .197A .203 -.032 .235 1935 ---- .250B .202A .202A .209 -.032 .241 1940 ---- .258B .207A .207A .214 -.034 .248 1945 ---- .265B .212A .212A .219 -.035 .254 1950 ---- .272B .216A .216A .225 -.036 .261 132 1955 ---- .280B .223A .223A .231 -.037 .268 1960 ---- .288B .228A .228A .236 -.039 .275 7 1965 ---- .296B .234A .234A .243 -.040 .283 1970 ---- .304B .240A .240A .249 -.041 .290 1975 ---- .313B .245A .245A .255 -.043 .298 33 1980 ---- .321B .252A .252A .262 -.044 .306 1985 ---- .330B .258A .258A .268 -.046 .314 1990 ---- .339B .264A .264A .275 -.047 .322 1995 ---- .349B .271A .271A .282 -.049 .331 2000 .297 .358B .277A .277A .289 -.050 1 .339 9 456 2005 ---- .368B .285A .285A .297 -.051 .348 2010 ---- .379B .292A .292A .304 -.054 .358 2015 ---- .389B .299A .299A .312 -.055 .367 2020 ---- .400B .306A .306A .320 -.057 .377 2025 ---- .411B .314A .314A .329 -.058 .387 1 32 2030 ---- .422B .322A .322A .337 -.060 .397 2035 ---- .434B .329A .329A .346 -.061 .407 2040 ---- .445B .338A .338A .354 -.064 .418 2045 ---- .457B .346A .346A .364 -.065 .429 2050 ---- .470B .355A .355A .373 -.067 .440 10 15 2055 ---- .483B .363A .363A .382 -.070 .452 2060 ---- .496B .372A .372A .392 -.072 .464 2065 ---- .509B .381A .381A .402 -.074 .476 151 2070 ---- .523B .391A .391A .412 -.076 .488 2075 ---- .537B .400A .400A .423 -.078 1 .501 5 160 2080 ---- .551B .410A .410A .434 -.080 .514 2085 ---- .565B .420A .420A .445 -.082 .527 2090 ---- .580B .431A .431A .456 -.084 .540 2095 .541 .596B .441A .593B .468 -.086 2 .554 1 2100 .541 .611B .452A .452A .479 -.089 5 .568 2 126 2105 ---- .627B .463A .463A .492 -.091 .583 2110 ---- .644B .474A .474A .504 -.094 .598 2115 ---- .658B .486A .486A .517 -.096 .613 2120 .530 .673B .498A .498A .530 -.098 1 .628 1 1 2125 ---- .692B .510A .510A .543 -.101 .644 9 2130 ---- .708B .522A .522A .557 -.103 .660 2135 ---- .728B .535A .535A .570 -.107 .677 2140 ---- .746B .548A .548A .585 -.108 .693 2145 ---- .764B .561A .561A .599 -.111 .710 2150 .620 .785B .575A .575A .614 -.114 2 .728 159 2155 ---- .800B .589A .589A .629 -.117 33 .746 4 4 2160 .662 .820B .603A .668B .645 -.119 5 .764 2165 .678 .840B .617A .684B .660 -.122 5 .782 2170 ---- .861B .632A .632A .677 -.124 .801 2175 ---- .887B .647A .647A .693 -.127 .820 14 2180 ---- .904B .663A .663A .710 -.130 .840 2185 ---- .928B .679A .679A .727 -.133 .860 2190 ---- .952B .695A .695A .744 -.136 .880 2 1 2195 ---- .975B .711A .711A .762 -.138 .900 2200 .910 .998B .730A .730A .780 -.141 12 .921 11 103 2205 ---- 1.019B .747A .747A .799 -.144 .943 2210 ---- 1.045B .765A .765A .817 -.147 .964 2215 ---- 1.069B .783A .783A .837 -.149 .986 4 2220 ---- 1.088B .801A .801A .856 -.153 1.009 2225 ---- 1.116B .819A .819A .876 -.156 1.032 2 2230 ---- 1.144B .838A .838A .896 -.159 1.055 2235 ---- 1.170B .858A .858A .917 -.161 1.078 2240 ---- 1.192B .877A .877A .938 -.164 1.102 2245 ---- 1.220B .897A .897A .959 -.167 1.126 2250 1.074 1.248B .918A .918A .980 -.170 12 1.150 7 19 2255 ---- 1.272B .939A .939A 1.002 -.173 1.175 2260 ---- 1.304B .959A .959A 1.025 -.176 1.201 2265 ---- 1.328B .981A .981A 1.047 -.179 1.226 2270 ---- 1.360B 1.003A 1.003A 1.070 -.182 1.252 2275 ---- 1.385B 1.025A 1.025A 1.094 -.184 1.278 100 100 2280 ---- 1.417B 1.047A 1.047A 1.117 -.188 1.305 1 1 2285 ---- 1.443B 1.070A 1.070A 1.141 -.191 1.332 2290 ---- 1.472B 1.093A 1.093A 1.166 -.193 1.359 2295 ---- 1.506B 1.117A 1.117A 1.190 -.197 1.387 2300 ---- 1.536B 1.140A 1.140A 1.216 -.199 1 1.415 1 54 2305 ---- 1.567B 1.165A 1.165A 1.241 -.202 1.443 2310 ---- 1.595B 1.189A 1.189A 1.267 -.204 1.471 4 2315 1.320 1.624B 1.214A 1.214A 1.293 -.207 2 1.500 2320 ---- 1.658B 1.239A 1.239A 1.319 -.211 1.530 2 2325 ---- 1.688B 1.265A 1.265A 1.346 -.213 1.559 4 2330 ---- 1.720B 1.290A 1.290A 1.373 -.216 5 1.589 2335 ---- 1.752B 1.317A 1.317A 1.401 -.218 1.619 2340 ---- 1.784B 1.343A 1.343A 1.428 -.222 1.650 2345 ---- 1.824B 1.370A 1.370A 1.457 -.224 1.681 2350 1.420 1.857B 1.397A 1.512B 1.485 -.227 2 1.712 13 2355 ---- 1.891B 1.425A 1.425A 1.514 -.229 1.743 2360 ---- 1.925B 1.453A 1.453A 1.543 -.232 1.775 2365 ---- 1.949B 1.480A 1.480A 1.572 -.235 1.807 2370 ---- 1.984B 1.509A 1.509A 1.602 -.238 1.840 2375 ---- 2.026B 1.538A 1.538A 1.632 -.240 1.872 1 2380 ---- 2.054B 1.567A 1.567A 1.663 -.242 1.905 2385 ---- ---- ---- 1.598A 1.693 ---- ---- 2390 ---- ---- ---- 1.628A 1.724 ---- ---- 2395 ---- ---- ---- 1.657A 1.756 ---- ---- 2400 ---- 2.208B 1.687A 1.687A 1.787 -.253 2.040 13 2405 ---- ---- ---- 1.718A 1.819 ---- ---- 2410 ---- ---- ---- 1.748A 1.851 ---- ---- 2415 ---- ---- ---- 1.779A 1.884 ---- ---- 2420 ---- ---- ---- 1.810A 1.917 ---- ---- 2425 ---- 2.394B 1.843A 1.843A 1.950 -.264 2.214 4 2430 ---- ---- ---- 1.875A 1.983 ---- ---- 2435 ---- ---- ---- 1.907A 2.016 ---- ---- 2440 ---- ---- ---- 1.939A 2.050 ---- ---- 2445 ---- ---- ---- 1.973A 2.084 ---- ---- 2450 ---- 2.586B 2.005A 2.005A 2.119 -.276 2.395 2 2455 ---- ---- ---- 2.039A 2.153 ---- ---- 2460 ---- ---- ---- 2.071A 2.188 ---- ---- 2465 ---- ---- ---- 2.106A 2.224 ---- ---- 2470 ---- ---- ---- 2.142A 2.259 ---- ---- 2475 ---- 2.780B 2.174A 2.174A 2.295 -.286 2.581 2 2480 ---- ---- ---- 2.214A 2.331 ---- ---- 2485 ---- ---- ---- 2.248A 2.367 ---- ---- 2500 ---- 2.986B 2.349A 2.349A 2.476 -.298 2.774 5 2525 ---- 3.192B 2.532A 2.532A 2.664 -.307 2.971 2550 ---- 3.402B 2.720A 2.720A 2.856 -.317 3.173 1 2575 ---- 3.619B 2.912A 2.912A 3.054 -.324 3.378 2600 3.150 3.836B 3.109A 3.109A 3.256 -.332 1 3.588 6 2625 ---- 4.056B 3.309A 3.309A 3.462 -.339 3.801 2650 ---- 4.278B 3.514A 3.514A 3.672 -.345 4.017 5 2675 ---- 4.506B 3.724A 3.724A 3.885 -.350 4.235 2700 ---- 4.734B 3.935A 3.935A 4.101 -.356 4.457 20 2725 ---- 4.962B 4.151A 4.151A 4.321 -.359 4.680 1 2750 ---- 5.196B 4.370A 4.370A 4.543 -.363 4.906 2 2775 ---- 5.430B 4.594A 4.594A 4.767 -.367 5.134 2800 ---- 5.664B 4.816A 4.816A 4.994 -.370 5.364 2 2825 ---- 5.898B 5.042A 5.042A 5.223 -.372 5.595 4 2850 ---- 6.138B 5.271A 5.271A 5.453 -.375 5.828 2 2875 ---- 6.375B 5.499A 5.499A 5.686 -.377 6.063 9 2900 ---- 6.615B 5.732A 5.732A 5.919 -.380 6.299 1 2925 ---- 6.855B 5.964A 5.964A 6.155 -.381 6.536 2 2950 ---- 7.095B 6.200A 6.200A 6.391 -.383 6.774 1 2 2975 ---- 7.340B 6.436A 6.436A 6.628 -.385 7.013 5 3000 ---- 7.580B 6.672A 6.672A 6.867 -.386 7.253 5 3025 ---- 7.825B 6.912A 6.912A 7.107 -.387 7.494 3 3050 ---- 8.070B 7.151A 7.151A 7.347 -.388 7.735 1 3075 ---- 8.310B 7.390A 7.390A 7.588 -.390 7.978 2 1 3100 ---- 8.555B 7.632A 7.632A 7.830 -.391 8.221 3125 ---- 8.705B 7.872A 7.872A 8.073 -.392 8.465 3 3150 ---- 8.781B 8.116A 8.116A 8.316 -.393 8.709 2 3175 ---- ---- 8.360A 8.360A 8.560 -.394 8.954 3200 ---- ---- 8.602A 8.602A 8.804 -.395 9.199 4 3225 ---- ---- 8.847A 8.847A 9.048 -.396 9.444 8 3250 ---- ---- 9.110A 9.110A 9.294 -.396 9.690 3 3275 ---- ---- ---- ---- 9.539 -.398 9.937 6 3300 ---- ---- ---- ---- 9.785 -.398 10.183 2 3325 ---- ---- ---- ---- 10.031 -.399 10.430 1 3350 ---- ---- ---- ---- 10.278 -.400 10.678 3375 ---- ---- ---- ---- 10.525 -.400 10.925 1 3400 ---- ---- ---- ---- 10.772 -.401 11.173 2 3425 ---- ---- ---- ---- 11.019 -.402 11.421 2 3450 ---- ---- ---- ---- 11.267 -.402 11.669 3 3475 ---- ---- ---- ---- 11.515 -.402 11.917 1 3500 ---- ---- ---- ---- 11.763 -.403 12.166 1 3525 ---- ---- ---- ---- 12.011 -.404 12.415 2 3550 ---- ---- ---- ---- 12.259 -.405 12.664 3 3575 ---- ---- ---- ---- 12.508 -.405 12.913 1 3600 ---- ---- ---- ---- 12.757 -.405 13.162 3625 ---- ---- ---- ---- 13.005 -.406 13.411 2 3650 ---- ---- ---- ---- 13.254 -.406 13.660 1 3675 ---- ---- ---- ---- 13.504 -.406 13.910 1 3700 ---- ---- ---- ---- 13.753 -.407 14.160 3725 ---- ---- ---- ---- 14.002 -.407 14.409 4000 ---- ---- ---- ---- 16.750 -.409 17.159 1 4500 ---- ---- ---- ---- 21.750 -.409 22.159 5000 ---- ---- ---- ---- 26.750 -.409 27.159 6000 ---- ---- ---- ---- 36.750 -.409 37.159 7500 ---- ---- ---- ---- 51.750 -.409 52.159 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .002 -.001 .003 825 ---- ---- ---- ---- .002 -.001 .003 850 ---- ---- ---- ---- .002 -.001 .003 875 ---- ---- ---- ---- .003 -.001 .004 900 ---- ---- ---- ---- .003 -.001 .004 1 925 ---- ---- ---- ---- .003 -.001 .004 950 ---- ---- ---- ---- .004 -.001 .005 975 ---- ---- ---- ---- .004 -.001 .005 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .007 UNCH .007 1025 ---- ---- ---- ---- .008 UNCH .008 1050 ---- ---- ---- ---- .009 UNCH .009 1075 ---- ---- ---- ---- .010 UNCH .010 1100 ---- ---- ---- ---- .011 UNCH .011 1125 ---- ---- ---- ---- .012 UNCH .012 1150 ---- ---- ---- ---- .013 -.001 .014 1175 ---- ---- ---- ---- .014 -.001 .015 1200 ---- ---- ---- ---- .016 UNCH .016 1225 ---- ---- ---- ---- .017 -.001 .018 1250 ---- ---- ---- ---- .019 -.001 .020 1275 ---- ---- ---- ---- .020 -.002 .022 1300 ---- ---- ---- ---- .022 -.002 .024 1325 ---- ---- ---- ---- .025 -.002 .027 1350 ---- ---- ---- ---- .027 -.002 .029 1375 ---- ---- ---- ---- .030 -.002 .032 1400 ---- ---- ---- ---- .033 -.003 .036 1425 ---- ---- ---- ---- .036 -.004 .040 1450 ---- ---- ---- ---- .040 -.004 .044 1475 ---- ---- ---- ---- .045 -.004 .049 1500 ---- ---- ---- ---- .050 -.004 .054 10 1525 ---- ---- .059A .059A .055 -.005 .060 1550 ---- ---- .065A .065A .061 -.006 .067 21 1575 ---- ---- .071A .071A .068 -.006 .074 1600 ---- ---- .078A .078A .075 -.008 5 .083 5 1625 ---- ---- .086A .086A .083 -.009 .092 1 1650 .093 .093 .093 .093 .092 -.010 1 .102 1 1675 ---- ---- .104A .104A .103 -.011 .114 100 1700 ---- ---- .115A .115A .114 -.012 5 .126 57 1725 ---- ---- .125A .125A .126 -.015 .141 2 1750 ---- ---- .139A .139A .141 -.016 .157 1 1775 ---- ---- .154A .154A .156 -.019 .175 1800 ---- ---- .171A .171A .174 -.022 5 .196 15 1825 ---- ---- .190A .190A .194 -.025 .219 4 1850 ---- ---- .211A .211A .217 -.028 .245 19 1875 ---- .276B .236A .236A .242 -.032 .274 9 1900 ---- .311B .262A .262A .270 -.037 .307 9 1925 ---- .350B .292A .292A .301 -.043 .344 4 1950 ---- .394B .325A .325A .336 -.049 .385 16 1975 ---- .443B .362A .362A .375 -.055 .430 5 2000 ---- .498B .402A .402A .419 -.062 .481 13 2025 ---- .558B .447A .447A .467 -.070 .537 14 2050 ---- .625B .497A .497A .520 -.079 .599 5 2075 ---- .699B .552A .552A .579 -.088 .667 7 2100 ---- .780B .612A .612A .644 -.098 .742 20 2125 ---- .866B .678A .678A .715 -.109 .824 3 2150 ---- .961B .751A .751A .793 -.120 .913 6 2175 ---- 1.067B .831A .831A .878 -.132 1.010 2200 ---- 1.176B .919A .919A .970 -.144 1.114 2 12 2225 ---- 1.300B 1.013A 1.013A 1.070 -.156 1.226 2250 1.297 1.428B 1.115A 1.115A 1.177 -.168 5 1.345 4 2275 ---- 1.564B 1.224A 1.224A 1.291 -.181 1.472 2300 ---- 1.705B 1.341A 1.341A 1.413 -.194 1.607 2325 ---- 1.858B 1.464A 1.464A 1.542 -.206 1.748 2350 ---- 2.015B 1.595A 1.595A 1.678 -.218 1.896 2375 ---- 2.179B 1.733A 1.733A 1.821 -.230 2.051 2 2400 ---- 2.349B 1.876A 1.876A 1.970 -.242 2.212 1 2425 ---- 2.525B 2.027A 2.027A 2.126 -.253 2.379 2 2 2450 ---- 2.701B 2.183A 2.183A 2.288 -.264 2.552 2 2 2475 ---- 2.889B 2.346A 2.346A 2.455 -.275 2.730 2 2500 ---- 3.080B 2.514A 2.514A 2.628 -.284 2.912 2525 ---- 3.280B 2.687A 2.687A 2.807 -.293 3.100 2550 ---- 3.480B 2.866A 2.866A 2.990 -.302 3.292 1 2575 ---- 3.683B 3.049A 3.049A 3.178 -.309 3.487 2600 ---- 3.893B 3.237A 3.237A 3.370 -.317 3.687 1 2625 ---- 4.104B 3.429A 3.429A 3.567 -.323 3.890 2650 ---- 4.314B 3.625A 3.625A 3.767 -.330 4.097 2675 ---- 4.535B 3.825A 3.825A 3.970 -.336 4.306 1 2700 ---- 4.752B 4.027A 4.027A 4.177 -.341 4.518 2725 ---- 4.970B 4.235A 4.235A 4.387 -.346 4.733 2750 ---- 5.199B 4.442A 4.442A 4.600 -.350 4.950 1 2775 ---- 5.418B 4.655A 4.655A 4.815 -.354 5.169 2800 ---- 5.649B 4.871A 4.871A 5.033 -.358 5.391 2825 ---- 5.880B 5.087A 5.087A 5.253 -.361 5.614 2 2850 ---- 6.104B 5.304A 5.304A 5.474 -.365 5.839 1 2875 ---- 6.342B 5.525A 5.525A 5.698 -.368 6.066 1 2900 ---- 6.573B 5.749A 5.749A 5.923 -.371 6.294 1 2925 ---- 6.804B 5.974A 5.974A 6.150 -.373 6.523 1 2950 ---- 7.042B 6.202A 6.202A 6.379 -.375 6.754 1 2975 ---- 7.280B 6.429A 6.429A 6.609 -.377 6.986 3000 ---- 7.511B 6.659A 6.659A 6.840 -.380 7.220 3025 ---- 7.752B 6.889A 6.889A 7.073 -.381 7.454 3050 ---- 7.992B 7.124A 7.124A 7.306 -.383 7.689 2 3075 ---- 8.232B 7.355A 7.355A 7.541 -.385 7.926 3100 ---- 8.472B 7.590A 7.590A 7.776 -.387 8.163 3125 ---- 8.712B 7.825A 7.825A 8.013 -.388 8.401 2 3150 ---- 8.952B 8.062A 8.062A 8.250 -.390 8.640 3175 ---- 9.192B 8.299A 8.299A 8.489 -.390 8.879 3200 ---- 9.438B 8.537A 8.537A 8.728 -.391 9.119 2 3225 ---- 9.678B 8.775A 8.775A 8.967 -.393 9.360 3250 ---- 9.924B 9.015A 9.015A 9.208 -.394 9.602 3275 ---- ---- ---- 9.255A 9.449 ---- ---- 3300 ---- ---- ---- 9.496A 9.690 ---- ---- 3500 ---- ---- 11.441A 11.441A 11.640 -.403 12.043 4000 ---- ---- ---- ---- 16.593 -.414 17.007 5000 ---- ---- ---- ---- 26.592 -.415 27.007 850 ---- ---- ---- ---- .004 +.001 .003 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .005 +.001 .004 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .006 UNCH .006 975 ---- ---- ---- ---- .007 +.001 .006 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .010 -.001 .011 10000 ---- ---- ---- ---- 76.592 -.415 77.007 1025 ---- ---- ---- ---- .012 -.001 .013 1050 ---- ---- ---- ---- .013 -.001 .014 1075 ---- ---- ---- ---- .015 -.001 .016 1100 ---- ---- ---- ---- .016 -.002 .018 1125 ---- ---- ---- ---- .018 -.002 .020 1150 ---- ---- ---- ---- .020 -.002 .022 1175 ---- ---- ---- ---- .022 -.002 .024 1200 ---- ---- ---- ---- .024 -.002 .026 1225 ---- ---- ---- ---- .026 -.003 .029 1250 ---- ---- ---- ---- .029 -.003 .032 1275 ---- ---- ---- ---- .032 -.003 .035 1300 ---- ---- ---- ---- .035 -.003 .038 233 1325 ---- ---- ---- ---- .038 -.004 .042 1 1350 ---- ---- ---- ---- .042 -.004 .046 1375 ---- ---- ---- ---- .046 -.004 .050 1 1400 ---- ---- ---- ---- .050 -.005 .055 1 1425 ---- ---- ---- ---- .055 -.005 .060 1450 ---- ---- .065A .065A .060 -.006 .066 1475 ---- ---- .071A .071A .066 -.007 .073 1500 ---- ---- .078A .078A .073 -.007 .080 1000 1525 ---- ---- .084A .084A .080 -.008 .088 215 1550 ---- ---- .092A .092A .088 -.009 .097 40 1575 ---- ---- .100A .100A .097 -.010 .107 19 1600 ---- ---- .110A .110A .107 -.012 .119 2000 1625 ---- ---- .121A .121A .118 -.013 .131 14 1650 ---- ---- .133A .133A .130 -.015 .145 62 1675 ---- ---- .144A .144A .144 -.016 .160 106 1700 ---- ---- .159A .159A .159 -.019 .178 1002 1725 ---- ---- .175A .175A .176 -.021 .197 25 1750 ---- ---- .193A .193A .194 -.024 .218 2 128 1775 ---- ---- .213A .213A .215 -.027 .242 3 17 1800 ---- ---- .235A .235A .238 -.030 .268 50 1825 ---- ---- .259A .259A .263 -.034 .297 9 1850 ---- .330B .286A .286A .291 -.038 .329 8 1875 ---- .368B .316A .316A .322 -.043 .365 139 1900 ---- .410B .349A .349A .357 -.047 .404 29 1925 ---- .457B .384A .384A .395 -.053 .448 5 1950 .490 .508B .424A .424A .436 -.060 2 .496 6 6 1975 ---- .564B .467A .467A .483 -.066 .549 12 2000 ---- .627B .515A .515A .533 -.074 .607 7 137 2025 ---- .695B .568A .568A .589 -.081 .670 2050 ---- .769B .625A .625A .650 -.090 .740 2075 ---- .850B .687A .687A .716 -.099 .815 2100 ---- .932B .755A .755A .788 -.109 .897 8 2125 ---- 1.029B .829A .829A .867 -.118 .985 2150 ---- 1.131B .909A .909A .951 -.129 1.080 35 2175 ---- 1.242B .996A .996A 1.043 -.140 1.183 2200 ---- 1.359B 1.092A 1.092A 1.141 -.151 1.292 4 2225 ---- 1.480B 1.192A 1.192A 1.246 -.162 1.408 2250 ---- 1.614B 1.299A 1.299A 1.357 -.174 1.531 1 2275 1.622 1.752B 1.413A 1.413A 1.476 -.185 5 1.661 2 2300 ---- 1.896B 1.532A 1.532A 1.601 -.197 1.798 2325 ---- 2.040B 1.660A 1.660A 1.732 -.209 1.941 2350 ---- 2.204B 1.792A 1.792A 1.870 -.220 2.090 2375 ---- 2.364B 1.932A 1.932A 2.014 -.231 2.245 2400 2.285 2.530B 2.078A 2.530B 2.164 -.242 1 2.406 3 2425 ---- 2.709B 2.228A 2.228A 2.320 -.252 2.572 4 2450 ---- 2.884B 2.384A 2.384A 2.482 -.261 2.743 2 2475 ---- 3.071B 2.547A 2.547A 2.649 -.270 2.919 6 2500 ---- 3.258B 2.714A 2.714A 2.820 -.280 3.100 4 2525 ---- 3.447B 2.884A 2.884A 2.997 -.287 3.284 2550 ---- 3.645B 3.061A 3.061A 3.177 -.296 3.473 2575 ---- 3.843B 3.240A 3.240A 3.362 -.303 3.665 2600 ---- 4.042B 3.426A 3.426A 3.551 -.310 3.861 3 2625 ---- 4.251B 3.613A 3.613A 3.744 -.315 4.059 2650 ---- 4.464B 3.807A 3.807A 3.940 -.321 4.261 2675 ---- 4.671B 4.003A 4.003A 4.139 -.327 4.466 1 2700 ---- 4.887B 4.201A 4.201A 4.341 -.332 4.673 1 2725 ---- 5.106B 4.402A 4.402A 4.547 -.336 4.883 1 2750 ---- 5.319B 4.607A 4.607A 4.754 -.341 5.095 1 2775 ---- 5.544B 4.814A 4.814A 4.965 -.345 5.310 2800 ---- 5.763B 5.025A 5.025A 5.178 -.349 5.527 2825 ---- 5.987B 5.238A 5.238A 5.393 -.353 5.746 2850 ---- 6.216B 5.451A 5.451A 5.610 -.358 5.968 1 2875 ---- 6.440B 5.669A 5.669A 5.829 -.362 6.191 1 2900 ---- 6.672B 5.885A 5.885A 6.050 -.365 6.415 2925 ---- 6.898B 6.107A 6.107A 6.273 -.367 6.640 2950 ---- 7.134B 6.329A 6.329A 6.497 -.370 6.867 1 2975 ---- 7.366B 6.551A 6.551A 6.722 -.373 7.095 3000 ---- 7.594B 6.779A 6.779A 6.949 -.375 7.324 1 3025 ---- 7.832B 7.003A 7.003A 7.178 -.376 7.554 1 3050 ---- 8.064B 7.231A 7.231A 7.407 -.378 7.785 1 3075 ---- 8.302B 7.461A 7.461A 7.638 -.379 8.017 1 3100 ---- 8.540B 7.691A 7.691A 7.869 -.381 8.250 3125 ---- 8.778B 7.922A 7.922A 8.102 -.382 8.484 5 3150 ---- 9.016B 8.154A 8.154A 8.336 -.383 8.719 1 3175 ---- 9.254B 8.387A 8.387A 8.570 -.385 8.955 2 3200 ---- 9.492B 8.623A 8.623A 8.806 -.386 9.192 3 3225 ---- 9.730B 8.861A 8.861A 9.042 -.387 9.429 4 3250 ---- 9.975B 9.094A 9.094A 9.279 -.388 9.667 2 3275 ---- 10.213B 9.330A 9.330A 9.517 -.389 9.906 6 3300 ---- 10.458B 9.570A 9.570A 9.755 -.390 10.145 3 3325 ---- 10.696B 9.806A 9.806A 9.994 -.391 10.385 8 3350 ---- 10.941B 10.045A 10.045A 10.234 -.392 10.626 9 3375 ---- 11.186B 10.285A 10.285A 10.474 -.393 10.867 10 3400 ---- 11.424B 10.525A 10.525A 10.715 -.393 11.108 14 3500 ---- 12.402B 11.490A 11.490A 11.683 -.396 12.079 12 4000 ---- ---- ---- ---- 16.601 -.410 17.011 5000 ---- ---- ---- ---- 26.592 -.415 27.007 6000 ---- ---- ---- ---- 36.592 -.415 37.007 7000 ---- ---- ---- ---- 46.592 -.415 47.007 800 ---- ---- ---- ---- .003 -.001 .004 1 8000 ---- ---- ---- ---- 56.592 -.415 57.007 825 ---- ---- ---- ---- .004 -.001 .005 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .005 -.001 .006 900 ---- ---- ---- ---- .006 -.001 .007 9000 ---- ---- ---- ---- 66.592 -.415 67.007 925 ---- ---- ---- ---- .007 -.001 .008 950 ---- ---- ---- ---- .008 -.001 .009 975 ---- ---- ---- ---- .009 -.001 .010 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .023 -.002 .025 1175 ---- ---- ---- ---- .026 -.002 .028 1200 ---- ---- ---- ---- .029 -.003 .032 1225 ---- ---- ---- ---- .033 -.003 .036 1250 ---- ---- ---- ---- .037 -.003 .040 1275 ---- ---- ---- ---- .041 -.004 .045 1300 ---- ---- ---- ---- .046 -.004 .050 1325 ---- ---- ---- ---- .051 -.004 .055 1350 ---- ---- ---- ---- .056 -.005 .061 1375 ---- ---- ---- ---- .062 -.005 .067 1400 ---- ---- ---- ---- .068 -.006 .074 1425 ---- ---- .081A .081A .075 -.007 .082 1450 ---- ---- .088A .088A .083 -.007 .090 1475 ---- ---- .092A .092A .091 -.008 .099 1500 ---- ---- .101A .101A .100 -.008 .108 1525 ---- ---- .110A .110A .109 -.010 .119 1550 ---- ---- .121A .121A .120 -.010 .130 1575 ---- ---- .132A .132A .131 -.012 .143 1600 ---- ---- .144A .144A .143 -.014 .157 1625 ---- ---- .157A .157A .157 -.015 .172 1650 ---- ---- .172A .172A .172 -.016 .188 1675 ---- ---- .188A .188A .188 -.019 .207 1700 ---- ---- .205A .205A .206 -.021 .227 1725 ---- ---- .224A .224A .226 -.023 .249 1750 ---- ---- .246A .246A .248 -.026 .274 1775 ---- ---- .269A .269A .272 -.029 .301 1800 ---- ---- .295A .295A .299 -.033 .332 1825 ---- ---- .323A .323A .328 -.037 .365 1850 ---- ---- .354A .354A .361 -.041 .402 1875 ---- ---- .388A .388A .396 -.046 .442 1900 ---- .489B .425A .425A .435 -.052 .487 1925 ---- .540B .466A .466A .478 -.057 .535 1950 .550 .596B .510A .510A .524 -.064 8 .588 1975 ---- .657B .559A .559A .575 -.071 .646 2000 ---- .723B .611A .611A .630 -.079 .709 2025 ---- .794B .668A .668A .690 -.087 .777 2050 ---- .872B .731A .731A .755 -.095 .850 2075 ---- .956B .798A .798A .825 -.104 .929 2100 ---- 1.041B .871A .871A .901 -.113 1.014 2125 ---- 1.135B .949A .949A .982 -.123 1.105 2150 ---- 1.241B 1.032A 1.032A 1.070 -.132 1.202 2175 ---- 1.350B 1.122A 1.122A 1.163 -.142 1.305 2200 ---- 1.466B 1.218A 1.218A 1.262 -.152 1.414 2225 ---- 1.586B 1.320A 1.320A 1.367 -.162 1.529 2250 ---- 1.716B 1.428A 1.428A 1.479 -.172 1.651 2275 ---- 1.852B 1.542A 1.542A 1.597 -.182 1.779 2300 ---- 1.993B 1.662A 1.662A 1.720 -.192 1.912 2325 ---- 2.139B 1.788A 1.788A 1.850 -.202 2.052 2350 ---- 2.288B 1.919A 1.919A 1.986 -.211 2.197 2375 ---- 2.444B 2.056A 2.056A 2.127 -.220 2.347 2400 ---- 2.611B 2.199A 2.199A 2.273 -.230 2.503 2425 ---- 2.772B 2.346A 2.346A 2.425 -.239 2.664 2450 ---- 2.951B 2.498A 2.498A 2.582 -.248 2.830 2475 ---- 3.128B 2.655A 2.655A 2.744 -.256 3.000 2500 ---- 3.309B 2.817A 2.817A 2.911 -.264 3.175 2525 ---- 3.494B 2.983A 2.983A 3.082 -.272 3.354 2550 ---- 3.683B 3.154A 3.154A 3.257 -.279 3.536 2575 ---- 3.876B 3.330A 3.330A 3.436 -.286 3.722 2600 ---- 4.072B 3.509A 3.509A 3.619 -.293 3.912 4 4 2625 ---- 4.264B 3.690A 3.690A 3.806 -.299 4.105 2650 ---- 4.473B 3.877A 3.877A 3.995 -.306 4.301 2 2 2675 ---- 4.678B 4.066A 4.066A 4.188 -.312 4.500 2 2 2700 ---- 4.884B 4.260A 4.260A 4.384 -.318 4.702 2 2 2725 ---- 5.089B 4.454A 4.454A 4.583 -.323 4.906 2 2 2750 ---- 5.304B 4.653A 4.653A 4.785 -.327 5.112 4 4 2775 ---- 5.522B 4.855A 4.855A 4.989 -.332 5.321 2800 ---- 5.739B 5.058A 5.058A 5.195 -.337 5.532 2825 ---- 5.952B 5.264A 5.264A 5.404 -.341 5.745 2850 ---- 6.174B 5.472A 5.472A 5.614 -.346 5.960 2875 ---- 6.399B 5.684A 5.684A 5.827 -.350 6.177 2900 ---- 6.622B 5.897A 5.897A 6.042 -.354 6.396 2925 ---- 6.842B 6.111A 6.111A 6.258 -.358 6.616 2950 ---- 7.073B 6.327A 6.327A 6.477 -.360 6.837 2975 ---- 7.301B 6.544A 6.544A 6.696 -.364 7.060 3000 ---- 7.530B 6.765A 6.765A 6.918 -.367 7.285 3025 ---- 7.759B 6.987A 6.987A 7.140 -.370 7.510 3050 ---- 7.986B 7.209A 7.209A 7.364 -.373 7.737 3075 ---- 8.222B 7.432A 7.432A 7.590 -.375 7.965 3100 ---- 8.454B 7.658A 7.658A 7.816 -.378 8.194 3125 ---- 8.680B 7.885A 7.885A 8.044 -.380 8.424 3150 ---- 8.922B 8.114A 8.114A 8.273 -.383 8.656 3175 ---- 9.153B 8.343A 8.343A 8.503 -.385 8.888 2 3200 ---- 9.393B 8.573A 8.573A 8.733 -.388 9.121 3225 ---- ---- ---- 8.804A 8.965 ---- ---- 3250 ---- ---- ---- 9.035A 9.198 ---- ---- 3275 ---- ---- ---- 9.268A 9.431 ---- ---- 3300 ---- ---- ---- 9.501A 9.666 ---- ---- 3325 ---- ---- ---- 9.735A 9.901 ---- ---- SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .026 -.001 .027 10000 ---- ---- ---- ---- 76.406 -.420 76.826 1025 ---- ---- ---- ---- .027 -.001 .028 1050 ---- ---- ---- ---- .028 -.001 .029 1075 ---- ---- ---- ---- .030 -.001 .031 1100 ---- ---- ---- ---- .032 -.001 .033 1125 ---- ---- ---- ---- .034 -.001 .035 1150 ---- ---- ---- ---- .036 -.002 .038 1175 ---- ---- ---- ---- .039 -.002 .041 1200 ---- ---- ---- ---- .042 -.003 .045 9 1225 ---- ---- ---- ---- .046 -.003 .049 1250 ---- ---- ---- ---- .051 -.003 .054 1275 ---- ---- ---- ---- .056 -.003 .059 1300 ---- ---- ---- ---- .061 -.004 .065 1325 ---- ---- ---- ---- .067 -.005 .072 1350 ---- ---- ---- ---- .074 -.006 .080 1375 ---- ---- ---- ---- .081 -.007 .088 1400 ---- ---- ---- ---- .089 -.007 .096 102 1425 ---- ---- .105A .105A .097 -.009 .106 1450 ---- ---- .114A .114A .107 -.009 .116 1475 ---- ---- .124A .124A .116 -.011 .127 1500 ---- ---- .134A .134A .127 -.012 .139 1525 ---- ---- .145A .145A .139 -.013 .152 6 1550 ---- ---- .158A .158A .151 -.015 .166 2 1575 ---- ---- .171A .171A .165 -.017 .182 1600 ---- ---- .186A .186A .180 -.019 .199 41 1625 ---- ---- .202A .202A .197 -.021 .218 42 1650 ---- ---- .220A .220A .216 -.022 .238 42 1675 ---- ---- .240A .240A .236 -.025 .261 1 1 1700 ---- ---- .261A .261A .259 -.027 .286 1 148 1725 ---- ---- .285A .285A .283 -.031 .314 2 2 1750 ---- ---- .311A .311A .310 -.034 .344 5 19 1775 ---- ---- .339A .339A .340 -.037 .377 6 1800 ---- ---- .370A .370A .372 -.041 .413 7 23 1825 ---- ---- .404A .404A .408 -.044 .452 3 3 1850 ---- ---- .441A .441A .446 -.049 .495 125 1875 ---- ---- .481A .481A .488 -.054 .542 13 1900 ---- .595B .525A .525A .533 -.060 .593 1 1925 ---- .652B .572A .572A .582 -.066 .648 1950 ---- .715B .623A .623A .635 -.073 .708 1975 ---- .782B .679A .679A .693 -.079 .772 2000 ---- .855B .738A .738A .754 -.087 .841 151 2025 ---- .933B .803A .803A .821 -.094 .915 2050 ---- 1.017B .871A .871A .892 -.103 .995 2075 ---- 1.107B .945A .945A .969 -.111 1.080 1 2100 ---- 1.197B 1.023A 1.023A 1.051 -.119 1.170 9 2125 ---- 1.296B 1.107A 1.107A 1.138 -.128 1.266 2150 ---- 1.403B 1.196A 1.196A 1.231 -.137 1.368 4 2175 ---- 1.520B 1.295A 1.295A 1.330 -.146 1.476 2200 ---- 1.640B 1.396A 1.396A 1.435 -.154 1.589 103 2225 ---- 1.765B 1.503A 1.503A 1.545 -.163 1.708 8 2250 ---- 1.894B 1.615A 1.615A 1.662 -.171 1.833 2275 ---- 2.031B 1.732A 1.732A 1.784 -.180 1.964 2300 ---- 2.175B 1.855A 1.855A 1.911 -.189 2.100 2325 ---- 2.322B 1.983A 1.983A 2.044 -.197 2.241 2350 ---- 2.472B 2.117A 2.117A 2.183 -.204 2.387 6 2375 ---- 2.631B 2.255A 2.255A 2.326 -.212 2.538 2400 ---- 2.793B 2.399A 2.399A 2.474 -.219 2.693 21 2425 ---- 2.955B 2.547A 2.547A 2.626 -.227 2.853 2450 ---- 3.130B 2.699A 2.699A 2.782 -.236 3.018 2475 ---- 3.305B 2.856A 2.856A 2.943 -.243 3.186 2500 ---- 3.480B 3.017A 3.017A 3.108 -.251 3.359 12 2525 ---- 3.665B 3.183A 3.183A 3.277 -.258 3.535 2550 ---- 3.851B 3.352A 3.352A 3.449 -.266 3.715 2575 ---- 4.035B 3.525A 3.525A 3.626 -.272 3.898 2600 ---- 4.233B 3.702A 3.702A 3.806 -.279 4.085 16 2625 ---- 4.429B 3.881A 3.881A 3.989 -.286 4.275 2650 ---- 4.621B 4.065A 4.065A 4.175 -.293 4.468 1 2675 ---- 4.828B 4.252A 4.252A 4.365 -.298 4.663 2700 ---- 5.032B 4.441A 4.441A 4.558 -.304 4.862 1 2725 ---- 5.239B 4.633A 4.633A 4.753 -.310 5.063 2750 ---- 5.447B 4.829A 4.829A 4.951 -.315 5.266 2775 ---- 5.658B 5.026A 5.026A 5.152 -.320 5.472 2800 ---- 5.871B 5.227A 5.227A 5.355 -.325 5.680 2825 ---- 6.081B 5.430A 5.430A 5.561 -.329 5.890 1 2850 ---- 6.302B 5.635A 5.635A 5.768 -.333 6.101 2875 ---- 6.521B 5.842A 5.842A 5.978 -.337 6.315 2900 ---- 6.736B 6.052A 6.052A 6.190 -.341 6.531 2925 ---- 6.957B 6.262A 6.262A 6.403 -.345 6.748 2950 ---- 7.185B 6.475A 6.475A 6.618 -.348 6.966 2975 ---- 7.409B 6.690A 6.690A 6.835 -.351 7.186 3000 ---- 7.634B 6.906A 6.906A 7.053 -.354 7.407 3025 ---- 7.861B 7.126A 7.126A 7.273 -.357 7.630 3050 ---- 8.088B 7.345A 7.345A 7.494 -.360 7.854 3075 ---- 8.313B 7.564A 7.564A 7.717 -.362 8.079 3100 ---- 8.547B 7.786A 7.786A 7.940 -.365 8.305 3125 ---- 8.772B 8.010A 8.010A 8.165 -.367 8.532 3150 ---- 9.004B 8.235A 8.235A 8.391 -.369 8.760 1 3175 ---- 9.241B 8.460A 8.460A 8.618 -.371 8.989 3200 ---- 9.470B 8.688A 8.688A 8.846 -.373 9.219 1 3225 ---- 9.708B 8.915A 8.915A 9.075 -.375 9.450 3250 ---- 9.938B 9.143A 9.143A 9.304 -.377 9.681 3275 ---- 10.178B 9.374A 9.374A 9.535 -.378 9.913 3300 ---- 10.409B 9.603A 9.603A 9.767 -.379 10.146 2 3325 ---- 10.644B 9.835A 9.835A 9.999 -.381 10.380 3350 ---- 10.887B 10.067A 10.067A 10.232 -.382 10.614 3375 ---- 11.124B 10.299A 10.299A 10.465 -.384 10.849 3400 ---- 11.363B 10.533A 10.533A 10.700 -.385 11.085 1 3425 ---- 11.597B 10.768A 10.768A 10.935 -.386 11.321 1 3450 ---- 11.836B 11.003A 11.003A 11.170 -.388 11.558 3475 ---- 12.078B 11.237A 11.237A 11.407 -.388 11.795 1 3500 ---- 12.320B 11.473A 11.473A 11.643 -.390 12.033 1 3525 ---- 12.556B 11.709A 11.709A 11.881 -.391 12.272 2 3550 ---- 12.797B 11.947A 11.947A 12.119 -.391 12.510 1 3575 ---- 13.035B 12.185A 12.185A 12.357 -.393 12.750 2 3600 ---- 13.284B 12.422A 12.422A 12.596 -.393 12.989 3 3625 ---- 13.526B 12.663A 12.663A 12.835 -.395 13.230 2 3650 ---- 13.761B 12.902A 12.902A 13.075 -.395 13.470 5 3675 ---- 14.011B 13.140A 13.140A 13.315 -.396 13.711 3 3700 ---- 14.254B 13.381A 13.381A 13.555 -.398 13.953 5 3725 ---- 14.493B 13.621A 13.621A 13.796 -.398 14.194 2 3750 ---- 14.740B 13.862A 13.862A 14.038 -.399 14.437 3775 ---- 14.986B 14.104A 14.104A 14.279 -.400 14.679 3800 ---- 15.230B 14.343A 14.343A 14.522 -.400 14.922 3825 ---- 15.470B 14.587A 14.587A 14.764 -.401 15.165 3850 ---- 15.720B 14.829A 14.829A 15.007 -.402 15.409 3875 ---- 15.964B 15.071A 15.071A 15.250 -.402 15.652 3900 ---- 16.210B 15.314A 15.314A 15.493 -.403 15.896 3925 ---- 16.450B 15.556A 15.556A 15.737 -.404 16.141 3950 ---- 16.650B 15.800A 15.800A 15.981 -.404 16.385 3975 ---- 16.820B 16.045A 16.045A 16.225 -.405 16.630 4000 ---- 16.962B 16.288A 16.288A 16.470 -.406 16.876 4025 ---- ---- 16.534A 16.534A 16.715 -.406 17.121 4050 ---- ---- 16.776A 16.776A 16.960 -.407 17.367 4075 ---- ---- 17.022A 17.022A 17.205 -.408 17.613 4500 ---- ---- ---- ---- 21.410 -.417 21.827 5000 ---- ---- ---- ---- 26.406 -.420 26.826 6000 ---- ---- ---- ---- 36.406 -.420 36.826 7000 ---- ---- ---- ---- 46.406 -.420 46.826 725 ---- ---- ---- ---- .016 UNCH .016 750 ---- ---- ---- ---- .017 UNCH .017 775 ---- ---- ---- ---- .018 UNCH .018 800 ---- ---- ---- ---- .019 UNCH .019 8000 ---- ---- ---- ---- 56.406 -.420 56.826 825 ---- ---- ---- ---- .020 UNCH .020 850 ---- ---- ---- ---- .021 UNCH .021 875 ---- ---- ---- ---- .021 -.001 .022 900 ---- ---- ---- ---- .022 -.001 .023 9000 ---- ---- ---- ---- 66.406 -.420 66.826 925 ---- ---- ---- ---- .023 -.001 .024 950 ---- ---- ---- ---- .024 -.001 .025 975 ---- ---- ---- ---- .025 -.001 .026 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .033 -.002 .035 10000 ---- ---- ---- ---- 76.207 -.420 76.627 1025 ---- ---- ---- ---- .036 -.003 .039 1050 ---- ---- ---- ---- .039 -.003 .042 1075 ---- ---- ---- ---- .043 -.003 .046 1100 ---- ---- ---- ---- .046 -.003 .049 1125 ---- ---- ---- ---- .050 -.004 .054 1150 ---- ---- ---- ---- .054 -.004 .058 1175 ---- ---- ---- ---- .059 -.004 .063 1200 ---- ---- ---- ---- .064 -.005 .069 1225 ---- ---- ---- ---- .069 -.006 .075 1250 ---- ---- ---- ---- .075 -.006 .081 1275 ---- ---- ---- ---- .081 -.007 .088 1300 ---- ---- ---- ---- .088 -.008 .096 1325 ---- ---- ---- ---- .096 -.009 .105 1350 ---- ---- ---- ---- .104 -.010 .114 1375 ---- ---- ---- ---- .114 -.010 .124 1400 ---- ---- ---- ---- .124 -.012 .136 100 1425 ---- ---- ---- ---- .135 -.013 .148 1450 ---- ---- .160A .160A .147 -.015 .162 1475 ---- ---- .173A .173A .161 -.016 .177 1500 ---- ---- .188A .188A .176 -.017 .193 1525 ---- ---- .203A .203A .192 -.019 .211 1550 ---- ---- .220A .220A .209 -.022 .231 1575 ---- ---- .239A .239A .229 -.023 .252 1600 ---- ---- .260A .260A .250 -.026 .276 1625 ---- ---- .282A .282A .273 -.028 .301 1650 ---- ---- .307A .307A .298 -.031 .329 1675 ---- ---- .333A .333A .325 -.034 .359 1700 ---- ---- .362A .362A .355 -.037 .392 1725 ---- ---- .393A .393A .387 -.041 .428 1750 ---- ---- .427A .427A .421 -.045 .466 1775 ---- ---- .463A .463A .459 -.049 .508 1800 ---- ---- .502A .502A .499 -.053 .552 1825 ---- ---- .544A .544A .543 -.057 .600 19 1850 ---- ---- .589A .589A .589 -.063 .652 1875 ---- ---- .638A .638A .639 -.068 .707 1900 ---- ---- .689A .689A .692 -.074 .766 1925 ---- ---- .745A .745A .749 -.080 .829 1950 ---- ---- .803A .803A .810 -.085 .895 1975 ---- ---- .866A .866A .875 -.092 .967 2000 ---- ---- .933A .933A .944 -.098 1.042 2025 ---- 1.123B 1.004A 1.004A 1.018 -.104 1.122 2050 ---- 1.212B 1.080A 1.080A 1.095 -.112 1.207 1 2075 ---- 1.305B 1.160A 1.160A 1.178 -.119 1.297 2100 ---- 1.395B 1.244A 1.244A 1.265 -.126 1.391 2125 ---- 1.497B 1.333A 1.333A 1.357 -.133 1.490 2150 ---- 1.611B 1.428A 1.428A 1.454 -.141 1.595 5 2175 ---- 1.726B 1.532A 1.532A 1.556 -.148 1.704 2200 ---- 1.846B 1.637A 1.637A 1.663 -.156 1.819 3 2225 ---- 1.972B 1.746A 1.746A 1.775 -.164 1.939 2250 ---- 2.103B 1.860A 1.860A 1.893 -.171 2.064 2 2275 ---- 2.238B 1.979A 1.979A 2.015 -.179 2.194 2300 ---- 2.378B 2.103A 2.103A 2.143 -.185 2.328 10 2325 ---- 2.523B 2.232A 2.232A 2.275 -.193 2.468 2350 ---- 2.672B 2.366A 2.366A 2.412 -.200 2.612 2375 ---- 2.826B 2.502A 2.502A 2.553 -.208 2.761 2400 ---- 2.984B 2.644A 2.644A 2.699 -.214 2.913 2425 ---- 3.145B 2.791A 2.791A 2.849 -.221 3.070 2450 ---- 3.311B 2.941A 2.941A 3.004 -.227 3.231 2475 ---- 3.475B 3.095A 3.095A 3.162 -.234 3.396 2500 ---- 3.648B 3.252A 3.252A 3.324 -.241 3.565 2525 ---- 3.824B 3.415A 3.415A 3.489 -.247 3.736 2550 ---- 4.004B 3.579A 3.579A 3.658 -.253 3.911 2575 ---- 4.192B 3.748A 3.748A 3.830 -.259 4.089 2600 ---- 4.377B 3.919A 3.919A 4.006 -.264 4.270 2625 ---- 4.563B 4.094A 4.094A 4.184 -.270 4.454 2650 ---- 4.757B 4.272A 4.272A 4.365 -.275 4.640 2675 ---- 4.951B 4.453A 4.453A 4.549 -.280 4.829 2700 ---- 5.148B 4.636A 4.636A 4.735 -.286 5.021 2725 ---- 5.343B 4.822A 4.822A 4.924 -.291 5.215 2750 ---- 5.544B 5.011A 5.011A 5.115 -.296 5.411 2775 ---- 5.750B 5.202A 5.202A 5.309 -.300 5.609 2800 ---- 5.956B 5.395A 5.395A 5.505 -.305 5.810 15 2825 ---- 6.163B 5.591A 5.591A 5.703 -.309 6.012 2850 ---- 6.372B 5.789A 5.789A 5.903 -.314 6.217 2875 ---- 6.584B 5.990A 5.990A 6.106 -.317 6.423 2900 ---- 6.796B 6.192A 6.192A 6.310 -.321 6.631 2925 ---- 7.011B 6.397A 6.397A 6.516 -.325 6.841 2950 ---- 7.226B 6.602A 6.602A 6.724 -.328 7.052 2975 ---- 7.443B 6.809A 6.809A 6.934 -.331 7.265 3000 ---- 7.662B 7.019A 7.019A 7.145 -.335 7.480 3025 ---- 7.875B 7.230A 7.230A 7.358 -.338 7.696 3050 ---- 8.103B 7.443A 7.443A 7.572 -.341 7.913 3075 ---- 8.325B 7.657A 7.657A 7.787 -.344 8.131 3100 ---- 8.549B 7.871A 7.871A 8.004 -.347 8.351 3125 ---- 8.762B 8.089A 8.089A 8.222 -.350 8.572 3150 ---- 8.999B 8.306A 8.306A 8.442 -.352 8.794 3175 ---- 9.225B 8.525A 8.525A 8.662 -.355 9.017 3200 ---- 9.448B 8.745A 8.745A 8.884 -.357 9.241 3225 ---- 9.680B 8.967A 8.967A 9.107 -.358 9.465 3250 ---- 9.911B 9.189A 9.189A 9.330 -.361 9.691 3275 ---- 10.140B 9.413A 9.413A 9.555 -.363 9.918 3300 ---- ---- ---- 9.638A 9.781 ---- ---- 3325 ---- ---- ---- 9.862A 10.007 ---- ---- 3500 ---- 12.241B 11.463A 11.463A 11.615 -.377 11.992 3 4000 ---- 17.045B 16.193A 16.193A 16.360 -.396 16.756 2 4500 ---- ---- 21.066A 21.066A 21.242 -.409 21.651 5000 ---- ---- ---- ---- 26.207 -.420 26.627 6000 ---- ---- ---- ---- 36.207 -.420 36.627 7000 ---- ---- ---- ---- 46.207 -.420 46.627 8000 ---- ---- ---- ---- 56.207 -.420 56.627 825 ---- ---- ---- ---- .017 -.001 .018 850 ---- ---- ---- ---- .019 -.001 .020 875 ---- ---- ---- ---- .021 -.001 .022 900 ---- ---- ---- ---- .023 -.002 .025 9000 ---- ---- ---- ---- 66.207 -.420 66.627 925 ---- ---- ---- ---- .025 -.002 .027 950 ---- ---- ---- ---- .028 -.002 .030 975 ---- ---- ---- ---- .030 -.002 .032 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .035 +.001 .034 1 10000 ---- ---- ---- ---- 75.898 -.420 76.318 1025 ---- ---- ---- ---- .039 UNCH .039 1050 ---- ---- ---- ---- .045 +.001 .044 1075 ---- ---- ---- ---- .051 +.001 .050 1100 ---- ---- ---- ---- .057 UNCH .057 1125 ---- ---- ---- ---- .064 -.001 .065 1150 ---- ---- ---- ---- .072 -.001 .073 1175 ---- ---- ---- ---- .081 -.001 .082 1200 ---- ---- ---- ---- .090 -.001 .091 1225 ---- ---- ---- ---- .100 -.002 .102 1250 ---- ---- ---- ---- .110 -.003 .113 1275 ---- ---- ---- ---- .122 -.004 .126 1300 ---- ---- ---- ---- .134 -.005 .139 1325 ---- ---- ---- ---- .148 -.005 .153 1350 ---- .170B ---- .170B .162 -.007 .169 1 1375 ---- ---- ---- ---- .177 -.008 .185 1 1400 ---- ---- ---- ---- .194 -.009 .203 1425 ---- ---- ---- ---- .211 -.011 .222 1450 ---- ---- ---- ---- .229 -.013 .242 1475 ---- ---- ---- ---- .249 -.014 .263 1500 ---- ---- ---- ---- .270 -.016 .286 1 1525 ---- ---- ---- ---- .292 -.019 .311 1550 ---- ---- ---- ---- .316 -.021 .337 1575 ---- ---- ---- ---- .341 -.023 .364 1600 .390 .390 .390 .390 .367 -.027 5 .394 1 1625 ---- ---- ---- ---- .396 -.029 .425 1650 ---- ---- ---- ---- .426 -.033 .459 1675 ---- ---- ---- ---- .459 -.036 .495 1700 ---- ---- ---- ---- .494 -.039 .533 1725 ---- ---- ---- ---- .532 -.043 .575 1750 ---- ---- ---- ---- .572 -.047 .619 1775 ---- ---- ---- ---- .616 -.051 .667 1800 ---- ---- ---- ---- .662 -.057 .719 17 1825 ---- ---- ---- ---- .712 -.062 .774 5 1850 .790 .790 .790 .790 .766 -.067 1 .833 100 1875 ---- ---- ---- ---- .823 -.072 .895 1900 ---- ---- ---- ---- .884 -.078 .962 1925 ---- ---- ---- ---- .949 -.084 1.033 1950 ---- ---- ---- ---- 1.017 -.091 1.108 1975 ---- ---- ---- ---- 1.090 -.097 1.187 2000 ---- ---- ---- ---- 1.167 -.104 1.271 1 2025 ---- ---- ---- ---- 1.248 -.110 1.358 2050 ---- ---- 1.392A 1.392A 1.333 -.117 1.450 2075 ---- ---- ---- ---- 1.422 -.125 1.547 2100 ---- ---- ---- ---- 1.516 -.132 1.648 1 2125 ---- ---- 1.667A 1.667A 1.613 -.140 1.753 2150 ---- ---- ---- ---- 1.716 -.146 1.862 2175 ---- ---- 1.872A 1.872A 1.822 -.154 1.976 2200 ---- ---- ---- ---- 1.933 -.161 2.094 25 2225 ---- ---- 2.093A 2.093A 2.048 -.168 2.216 20 2250 ---- ---- ---- ---- 2.167 -.175 2.342 2275 ---- ---- ---- ---- 2.290 -.182 2.472 1 2300 ---- ---- ---- ---- 2.417 -.189 2.606 2325 ---- ---- ---- ---- 2.549 -.194 2.743 2350 ---- ---- ---- ---- 2.684 -.201 2.885 2375 ---- ---- 2.856A 2.856A 2.823 -.207 3.030 100 2400 ---- ---- ---- ---- 2.966 -.213 3.179 8 2425 ---- ---- 3.141A 3.141A 3.112 -.220 3.332 2450 ---- ---- ---- ---- 3.262 -.225 3.487 2475 ---- ---- ---- ---- 3.416 -.230 3.646 2500 ---- ---- ---- ---- 3.573 -.236 3.809 2525 ---- ---- ---- ---- 3.733 -.241 3.974 6 2550 ---- ---- ---- ---- 3.896 -.247 4.143 2575 ---- ---- ---- ---- 4.063 -.251 4.314 2600 ---- ---- ---- ---- 4.232 -.256 4.488 2625 ---- ---- ---- ---- 4.404 -.261 4.665 2650 ---- ---- ---- ---- 4.579 -.265 4.844 2675 ---- ---- ---- ---- 4.756 -.270 5.026 2700 ---- ---- ---- ---- 4.936 -.274 5.210 2725 ---- ---- ---- ---- 5.118 -.279 5.397 2750 ---- ---- ---- ---- 5.302 -.283 5.585 2775 ---- ---- ---- ---- 5.489 -.287 5.776 2800 ---- ---- ---- ---- 5.678 -.291 5.969 2825 ---- ---- ---- ---- 5.869 -.295 6.164 2850 ---- ---- ---- ---- 6.062 -.298 6.360 2875 ---- ---- ---- ---- 6.257 -.302 6.559 2900 ---- ---- ---- ---- 6.453 -.306 6.759 2925 ---- ---- ---- ---- 6.651 -.309 6.960 2950 ---- ---- ---- ---- 6.851 -.313 7.164 2975 ---- ---- ---- ---- 7.053 -.315 7.368 3000 ---- ---- ---- ---- 7.256 -.318 7.574 13 3025 ---- ---- ---- ---- 7.460 -.322 7.782 3050 ---- ---- ---- ---- 7.665 -.326 7.991 3075 ---- ---- ---- ---- 7.872 -.329 8.201 3100 ---- ---- ---- ---- 8.081 -.331 8.412 3125 ---- ---- ---- ---- 8.290 -.334 8.624 3150 ---- ---- ---- ---- 8.501 -.337 8.838 3175 ---- ---- ---- ---- 8.713 -.340 9.053 3200 ---- ---- ---- ---- 8.926 -.342 9.268 3225 ---- ---- ---- ---- 9.140 -.345 9.485 3250 ---- ---- ---- ---- 9.355 -.348 9.703 3275 ---- ---- ---- ---- 9.572 -.350 9.922 15 3300 ---- ---- ---- ---- 9.789 -.352 10.141 3325 ---- ---- ---- ---- 10.007 -.355 10.362 3350 ---- ---- ---- ---- 10.227 -.356 10.583 3375 ---- ---- ---- ---- 10.447 -.359 10.806 3400 ---- ---- ---- ---- 10.668 -.361 11.029 3425 ---- ---- ---- ---- 10.890 -.363 11.253 3450 ---- ---- ---- ---- 11.113 -.364 11.477 3475 ---- ---- ---- ---- 11.336 -.367 11.703 3500 ---- ---- ---- ---- 11.561 -.368 11.929 3525 ---- ---- ---- ---- 11.786 -.370 12.156 3550 ---- ---- ---- ---- 12.012 -.371 12.383 3575 ---- ---- ---- ---- 12.239 -.373 12.612 3600 ---- ---- ---- ---- 12.467 -.374 12.841 3625 ---- ---- ---- ---- 12.695 -.375 13.070 3650 ---- ---- ---- ---- 12.924 -.376 13.300 3675 ---- ---- ---- ---- 13.153 -.378 13.531 3700 ---- ---- ---- ---- 13.383 -.379 13.762 3725 ---- ---- ---- ---- 13.614 -.380 13.994 3750 ---- ---- ---- ---- 13.845 -.381 14.226 3775 ---- ---- ---- ---- 14.077 -.382 14.459 3800 ---- ---- ---- ---- 14.310 -.383 14.693 3825 ---- ---- ---- ---- 14.543 -.384 14.927 3850 ---- ---- ---- ---- 14.776 -.385 15.161 3875 ---- ---- ---- ---- 15.010 -.386 15.396 3900 ---- ---- ---- ---- 15.244 -.387 15.631 3925 ---- ---- ---- ---- 15.479 -.388 15.867 3950 ---- ---- ---- ---- 15.715 -.388 16.103 3975 ---- ---- ---- ---- 15.950 -.390 16.340 4000 ---- ---- ---- ---- 16.186 -.391 16.577 4025 ---- ---- ---- ---- 16.423 -.392 16.815 4050 ---- ---- ---- ---- 16.660 -.393 17.053 4075 ---- ---- ---- ---- 16.897 -.394 17.291 4500 ---- ---- ---- ---- 20.986 -.410 21.396 5000 ---- ---- ---- ---- 25.905 -.419 26.324 6000 ---- ---- ---- ---- 35.898 -.420 36.318 7000 ---- ---- ---- ---- 45.898 -.420 46.318 725 ---- ---- ---- ---- .006 +.001 .005 750 ---- ---- ---- ---- .007 +.001 .006 775 ---- ---- ---- ---- .008 UNCH .008 800 ---- ---- ---- ---- .010 +.001 .009 8000 ---- ---- ---- ---- 55.898 -.420 56.318 825 ---- ---- ---- ---- .012 +.001 .011 850 ---- ---- ---- ---- .014 +.001 .013 875 ---- ---- ---- ---- .017 +.001 .016 900 ---- ---- ---- ---- .019 +.001 .018 9000 ---- ---- ---- ---- 65.898 -.420 66.318 925 ---- ---- ---- ---- .023 +.001 .022 950 ---- ---- ---- ---- .026 +.001 .025 975 ---- ---- ---- ---- .030 +.001 .029 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .146 -.011 .157 1025 ---- ---- ---- ---- .153 -.012 .165 1050 ---- ---- ---- ---- .160 -.012 .172 1075 ---- ---- ---- ---- .167 -.013 .180 1100 ---- ---- ---- ---- .175 -.013 .188 1125 ---- ---- ---- ---- .182 -.015 .197 1150 ---- ---- ---- ---- .190 -.015 .205 1175 ---- ---- ---- ---- .198 -.016 .214 1200 ---- ---- ---- ---- .207 -.017 .224 1225 ---- ---- ---- ---- .216 -.018 .234 1250 ---- ---- ---- ---- .226 -.018 .244 1275 ---- ---- ---- ---- .236 -.019 .255 1300 ---- ---- ---- ---- .246 -.021 .267 1325 ---- ---- ---- ---- .258 -.022 .280 1350 ---- ---- ---- ---- .270 -.023 .293 1375 ---- ---- ---- ---- .284 -.024 .308 1400 ---- ---- ---- ---- .298 -.026 .324 1425 ---- ---- ---- ---- .314 -.027 .341 1450 ---- ---- ---- ---- .331 -.028 .359 1475 ---- ---- ---- ---- .349 -.030 .379 1500 ---- ---- ---- ---- .369 -.032 .401 1525 ---- ---- ---- ---- .391 -.034 .425 1550 ---- ---- ---- ---- .416 -.036 .452 1575 ---- ---- ---- ---- .442 -.038 .480 1600 ---- ---- ---- ---- .472 -.040 .512 1625 ---- ---- ---- ---- .504 -.043 .547 1650 ---- ---- ---- ---- .539 -.045 .584 1675 ---- ---- ---- ---- .577 -.049 .626 1700 ---- ---- ---- ---- .620 -.051 .671 1725 ---- ---- ---- ---- .666 -.054 .720 1750 ---- ---- ---- ---- .716 -.058 .774 1775 ---- ---- ---- ---- .771 -.061 .832 1800 ---- ---- ---- ---- .831 -.065 .896 12 1825 ---- ---- ---- ---- .895 -.069 .964 1850 ---- ---- ---- ---- .965 -.072 1.037 1875 ---- ---- ---- ---- 1.040 -.076 1.116 1900 ---- ---- ---- ---- 1.120 -.081 1.201 1925 ---- ---- ---- ---- 1.207 -.084 1.291 1950 ---- ---- ---- ---- 1.299 -.089 1.388 1975 ---- ---- ---- ---- 1.398 -.093 1.491 2000 ---- ---- ---- ---- 1.502 -.098 1.600 2025 ---- ---- ---- ---- 1.613 -.102 1.715 2050 ---- ---- ---- ---- 1.729 -.106 1.835 2075 ---- ---- ---- ---- 1.851 -.111 1.962 2100 ---- ---- ---- ---- 1.979 -.115 2.094 2125 ---- ---- ---- ---- 2.112 -.120 2.232 2150 ---- ---- ---- ---- 2.251 -.123 2.374 2175 ---- ---- ---- ---- 2.394 -.128 2.522 2200 ---- ---- ---- ---- 2.542 -.131 2.673 2225 ---- ---- ---- ---- 2.694 -.135 2.829 2250 ---- ---- ---- ---- 2.850 -.139 2.989 2275 ---- ---- ---- ---- 3.010 -.143 3.153 2300 ---- ---- ---- ---- 3.173 -.147 3.320 2325 ---- ---- ---- ---- 3.339 -.150 3.489 2350 ---- ---- ---- ---- 3.507 -.155 3.662 2375 ---- ---- ---- ---- 3.678 -.158 3.836 2400 ---- ---- ---- ---- 3.851 -.161 4.012 2425 ---- ---- ---- ---- 4.025 -.165 4.190 2450 ---- ---- ---- ---- 4.201 -.167 4.368 2475 ---- ---- ---- ---- 4.377 -.171 4.548 2500 ---- ---- ---- ---- 4.554 -.174 4.728 2525 ---- ---- ---- ---- 4.731 -.177 4.908 2550 ---- ---- ---- ---- 4.908 -.180 5.088 2575 ---- ---- ---- ---- 5.085 -.183 5.268 2600 ---- ---- ---- ---- 5.262 -.186 5.448 2625 ---- ---- ---- ---- 5.440 -.189 5.629 2650 ---- ---- ---- ---- 5.619 -.191 5.810 2675 ---- ---- ---- ---- 5.798 -.194 5.992 2700 ---- ---- ---- ---- 5.978 -.197 6.175 2725 ---- ---- ---- ---- 6.158 -.200 6.358 2750 ---- ---- ---- ---- 6.340 -.203 6.543 2775 ---- ---- ---- ---- 6.522 -.206 6.728 2800 ---- ---- ---- ---- 6.706 -.208 6.914 2825 ---- ---- ---- ---- 6.891 -.211 7.102 2850 ---- ---- ---- ---- 7.078 -.213 7.291 2875 ---- ---- ---- ---- 7.266 -.216 7.482 2900 ---- ---- ---- ---- 7.456 -.218 7.674 2925 ---- ---- ---- ---- 7.647 -.221 7.868 2950 ---- ---- ---- ---- 7.840 -.224 8.064 2975 ---- ---- ---- ---- 8.036 -.225 8.261 3000 ---- ---- ---- ---- 8.234 -.227 8.461 3025 ---- ---- ---- ---- 8.433 -.230 8.663 3050 ---- ---- ---- ---- 8.636 -.232 8.868 3075 ---- ---- ---- ---- 8.841 -.234 9.075 3100 ---- ---- ---- ---- 9.048 -.236 9.284 3125 ---- ---- ---- ---- 9.257 -.238 9.495 3150 ---- ---- ---- ---- 9.469 -.239 9.708 3175 ---- ---- ---- ---- 9.682 -.242 9.924 3200 ---- ---- ---- ---- 9.898 -.243 10.141 3225 ---- ---- ---- ---- 10.115 -.244 10.359 3250 ---- ---- ---- ---- 10.333 -.247 10.580 3275 ---- ---- ---- ---- 10.554 -.248 10.802 3300 ---- ---- ---- ---- 10.775 -.250 11.025 3325 ---- ---- ---- ---- 10.998 -.251 11.249 3350 ---- ---- ---- ---- 11.222 -.252 11.474 3375 ---- ---- ---- ---- 11.447 -.254 11.701 3400 ---- ---- ---- ---- 11.673 -.255 11.928 3425 ---- ---- ---- ---- 11.900 -.256 12.156 3450 ---- ---- ---- ---- 12.128 -.257 12.385 3475 ---- ---- ---- ---- 12.356 -.258 12.614 3500 ---- ---- ---- ---- 12.584 -.260 12.844 3525 ---- ---- ---- ---- 12.813 -.261 13.074 3550 ---- ---- ---- ---- 13.043 -.261 13.304 3575 ---- ---- ---- ---- 13.272 -.263 13.535 3600 ---- ---- ---- ---- 13.502 -.264 13.766 3625 ---- ---- ---- ---- 13.732 -.265 13.997 3650 ---- ---- ---- ---- 13.961 -.266 14.227 3675 ---- ---- ---- ---- 14.191 -.267 14.458 3700 ---- ---- ---- ---- 14.420 -.268 14.688 3725 ---- ---- ---- ---- 14.650 -.269 14.919 3750 ---- ---- ---- ---- 14.879 -.270 15.149 3775 ---- ---- ---- ---- 15.108 -.271 15.379 3800 ---- ---- ---- ---- 15.337 -.272 15.609 3825 ---- ---- ---- ---- 15.567 -.273 15.840 3850 ---- ---- ---- ---- 15.796 -.274 16.070 3875 ---- ---- ---- ---- 16.026 -.275 16.301 3900 ---- ---- ---- ---- 16.256 -.276 16.532 3925 ---- ---- ---- ---- 16.487 -.277 16.764 3950 ---- ---- ---- ---- 16.717 -.278 16.995 3975 ---- ---- ---- ---- 16.948 -.279 17.227 4000 ---- ---- ---- ---- 17.180 -.280 17.460 4025 ---- ---- ---- ---- 17.412 -.280 17.692 4050 ---- ---- ---- ---- 17.644 -.282 17.926 4075 ---- ---- ---- ---- 17.877 -.282 18.159 4100 ---- ---- ---- ---- 18.110 -.283 18.393 725 ---- ---- ---- ---- .076 -.005 .081 750 ---- ---- ---- ---- .082 -.006 .088 775 ---- ---- ---- ---- .088 -.006 .094 800 ---- ---- ---- ---- .094 -.007 .101 825 ---- ---- ---- ---- .101 -.007 .108 850 ---- ---- ---- ---- .107 -.008 .115 875 ---- ---- ---- ---- .113 -.008 .121 900 ---- ---- ---- ---- .120 -.008 .128 925 ---- ---- ---- ---- .126 -.009 .135 950 ---- ---- ---- ---- .133 -.010 .143 975 ---- ---- ---- ---- .139 -.011 .150 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .372 -.018 .390 1025 ---- ---- ---- ---- .391 -.019 .410 1050 ---- ---- ---- ---- .410 -.020 .430 1075 ---- ---- ---- ---- .430 -.021 .451 1100 ---- ---- ---- ---- .449 -.023 .472 1125 ---- ---- ---- ---- .469 -.024 .493 1150 ---- ---- ---- ---- .490 -.025 .515 1175 ---- ---- ---- ---- .510 -.026 .536 1200 ---- ---- ---- ---- .531 -.027 .558 1225 ---- ---- ---- ---- .552 -.028 .580 1250 ---- ---- ---- ---- .573 -.030 .603 1275 ---- ---- ---- ---- .594 -.031 .625 1300 ---- ---- ---- ---- .615 -.033 .648 1325 ---- ---- ---- ---- .637 -.034 .671 1350 ---- ---- ---- ---- .658 -.035 .693 1375 ---- ---- ---- ---- .680 -.037 .717 1400 ---- ---- ---- ---- .702 -.038 .740 1425 ---- ---- ---- ---- .724 -.039 .763 1450 ---- ---- ---- ---- .746 -.040 .786 1475 ---- ---- ---- ---- .768 -.042 .810 1500 ---- ---- ---- ---- .790 -.044 .834 1525 ---- ---- ---- ---- .812 -.045 .857 1550 ---- ---- ---- ---- .834 -.048 .882 1575 ---- ---- ---- ---- .858 -.049 .907 1600 ---- ---- ---- ---- .883 -.051 .934 1625 ---- ---- ---- ---- .910 -.053 .963 1650 ---- ---- ---- ---- .940 -.054 .994 1675 ---- ---- ---- ---- .973 -.057 1.030 1700 ---- ---- ---- ---- 1.010 -.059 1.069 1725 ---- ---- ---- ---- 1.051 -.062 1.113 1750 ---- ---- ---- ---- 1.097 -.064 1.161 1775 ---- ---- ---- ---- 1.148 -.067 1.215 1800 ---- ---- ---- ---- 1.203 -.070 1.273 1825 ---- ---- ---- ---- 1.263 -.073 1.336 1850 ---- ---- ---- ---- 1.329 -.075 1.404 1875 ---- ---- ---- ---- 1.399 -.079 1.478 1900 ---- ---- ---- ---- 1.475 -.082 1.557 1925 ---- ---- ---- ---- 1.556 -.085 1.641 1950 ---- ---- ---- ---- 1.643 -.088 1.731 1975 ---- ---- ---- ---- 1.735 -.092 1.827 2000 ---- ---- ---- ---- 1.832 -.096 1.928 2025 ---- ---- ---- ---- 1.935 -.099 2.034 2050 ---- ---- ---- ---- 2.043 -.103 2.146 2075 ---- ---- ---- ---- 2.157 -.106 2.263 2100 ---- ---- ---- ---- 2.276 -.110 2.386 2125 ---- ---- ---- ---- 2.400 -.113 2.513 2150 ---- ---- ---- ---- 2.529 -.117 2.646 2175 ---- ---- ---- ---- 2.663 -.120 2.783 2200 ---- ---- ---- ---- 2.801 -.124 2.925 2225 ---- ---- ---- ---- 2.944 -.127 3.071 2250 ---- ---- ---- ---- 3.091 -.130 3.221 2275 ---- ---- ---- ---- 3.242 -.134 3.376 2300 ---- ---- ---- ---- 3.396 -.138 3.534 2325 ---- ---- ---- ---- 3.554 -.141 3.695 2350 ---- ---- ---- ---- 3.716 -.143 3.859 2375 ---- ---- ---- ---- 3.880 -.147 4.027 2400 ---- ---- ---- ---- 4.047 -.150 4.197 2425 ---- ---- ---- ---- 4.218 -.152 4.370 2450 ---- ---- ---- ---- 4.391 -.155 4.546 2475 ---- ---- ---- ---- 4.567 -.158 4.725 2500 ---- ---- ---- ---- 4.745 -.161 4.906 2525 ---- ---- ---- ---- 4.926 -.163 5.089 2550 ---- ---- ---- ---- 5.109 -.166 5.275 2575 ---- ---- ---- ---- 5.295 -.169 5.464 2600 ---- ---- ---- ---- 5.483 -.171 5.654 2625 ---- ---- ---- ---- 5.673 -.174 5.847 2650 ---- ---- ---- ---- 5.866 -.175 6.041 2675 ---- ---- ---- ---- 6.060 -.178 6.238 2700 ---- ---- ---- ---- 6.256 -.180 6.436 2725 ---- ---- ---- ---- 6.454 -.182 6.636 2750 ---- ---- ---- ---- 6.654 -.184 6.838 2775 ---- ---- ---- ---- 6.856 -.186 7.042 2800 ---- ---- ---- ---- 7.059 -.188 7.247 2825 ---- ---- ---- ---- 7.263 -.190 7.453 2850 ---- ---- ---- ---- 7.469 -.192 7.661 2875 ---- ---- ---- ---- 7.677 -.193 7.870 2900 ---- ---- ---- ---- 7.886 -.195 8.081 2925 ---- ---- ---- ---- 8.096 -.196 8.292 2950 ---- ---- ---- ---- 8.307 -.198 8.505 2975 ---- ---- ---- ---- 8.519 -.200 8.719 3000 ---- ---- ---- ---- 8.732 -.202 8.934 3025 ---- ---- ---- ---- 8.947 -.203 9.150 3050 ---- ---- ---- ---- 9.162 -.205 9.367 3075 ---- ---- ---- ---- 9.378 -.206 9.584 3100 ---- ---- ---- ---- 9.595 -.208 9.803 3125 ---- ---- ---- ---- 9.813 -.209 10.022 3150 ---- ---- ---- ---- 10.032 -.210 10.242 3175 ---- ---- ---- ---- 10.251 -.211 10.462 3200 ---- ---- ---- ---- 10.471 -.212 10.683 3225 ---- ---- ---- ---- 10.691 -.214 10.905 3250 ---- ---- ---- ---- 10.913 -.215 11.128 3275 ---- ---- ---- ---- 11.135 -.216 11.351 3300 ---- ---- ---- ---- 11.357 -.218 11.575 3325 ---- ---- ---- ---- 11.580 -.219 11.799 3350 ---- ---- ---- ---- 11.804 -.220 12.024 3375 ---- ---- ---- ---- 12.029 -.220 12.249 3400 ---- ---- ---- ---- 12.254 -.221 12.475 3425 ---- ---- ---- ---- 12.479 -.223 12.702 3450 ---- ---- ---- ---- 12.705 -.224 12.929 3475 ---- ---- ---- ---- 12.932 -.225 13.157 3500 ---- ---- ---- ---- 13.159 -.226 13.385 3525 ---- ---- ---- ---- 13.387 -.227 13.614 3550 ---- ---- ---- ---- 13.615 -.228 13.843 3575 ---- ---- ---- ---- 13.844 -.228 14.072 3600 ---- ---- ---- ---- 14.073 -.230 14.303 3625 ---- ---- ---- ---- 14.303 -.230 14.533 3650 ---- ---- ---- ---- 14.534 -.230 14.764 3675 ---- ---- ---- ---- 14.764 -.232 14.996 3700 ---- ---- ---- ---- 14.996 -.232 15.228 3725 ---- ---- ---- ---- 15.228 -.233 15.461 3750 ---- ---- ---- ---- 15.460 -.234 15.694 3775 ---- ---- ---- ---- 15.693 -.234 15.927 3800 ---- ---- ---- ---- 15.926 -.235 16.161 3825 ---- ---- ---- ---- 16.160 -.235 16.395 3850 ---- ---- ---- ---- 16.394 -.236 16.630 3875 ---- ---- ---- ---- 16.628 -.238 16.866 3900 ---- ---- ---- ---- 16.863 -.238 17.101 3925 ---- ---- ---- ---- 17.099 -.238 17.337 3950 ---- ---- ---- ---- 17.335 -.239 17.574 3975 ---- ---- ---- ---- 17.571 -.240 17.811 4000 ---- ---- ---- ---- 17.808 -.240 18.048 4025 ---- ---- ---- ---- 18.045 -.241 18.286 4050 ---- ---- ---- ---- 18.283 -.241 18.524 4075 ---- ---- ---- ---- 18.521 -.242 18.763 4100 ---- ---- ---- ---- 18.760 -.242 19.002 725 ---- ---- ---- ---- .185 -.009 .194 750 ---- ---- ---- ---- .200 -.010 .210 775 ---- ---- ---- ---- .215 -.011 .226 800 ---- ---- ---- ---- .231 -.011 .242 825 ---- ---- ---- ---- .247 -.012 .259 850 ---- ---- ---- ---- .264 -.013 .277 875 ---- ---- ---- ---- .281 -.014 .295 900 ---- ---- ---- ---- .298 -.015 .313 925 ---- ---- ---- ---- .316 -.016 .332 950 ---- ---- ---- ---- .334 -.017 .351 975 ---- ---- ---- ---- .353 -.017 .370 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .156 -.010 .166 1025 ---- ---- ---- ---- .173 -.012 .185 1050 ---- ---- ---- ---- .193 -.013 .206 1075 ---- ---- ---- ---- .214 -.013 .227 1100 ---- ---- ---- ---- .236 -.015 .251 1125 ---- ---- ---- ---- .259 -.017 .276 1150 ---- ---- ---- ---- .285 -.017 .302 1175 ---- ---- ---- ---- .311 -.020 .331 1200 ---- ---- ---- ---- .340 -.021 .361 1225 ---- ---- ---- ---- .370 -.022 .392 1250 ---- ---- ---- ---- .402 -.024 .426 1275 ---- ---- ---- ---- .435 -.026 .461 1300 ---- ---- ---- ---- .470 -.027 .497 1325 ---- ---- ---- ---- .507 -.029 .536 1350 ---- ---- ---- ---- .546 -.031 .577 1375 ---- ---- ---- ---- .586 -.033 .619 1400 ---- ---- ---- ---- .629 -.034 .663 1425 ---- ---- ---- ---- .673 -.037 .710 1450 ---- ---- ---- ---- .719 -.039 .758 1475 ---- ---- ---- ---- .767 -.041 .808 1500 ---- ---- ---- ---- .817 -.043 .860 1525 ---- ---- ---- ---- .869 -.045 .914 1550 ---- ---- ---- ---- .923 -.047 .970 1575 ---- ---- ---- ---- .978 -.050 1.028 1600 ---- ---- ---- ---- 1.036 -.052 1.088 1625 ---- ---- ---- ---- 1.096 -.054 1.150 1650 ---- ---- ---- ---- 1.158 -.056 1.214 1675 ---- ---- ---- ---- 1.221 -.060 1.281 1700 ---- ---- ---- ---- 1.287 -.062 1.349 1725 ---- ---- ---- ---- 1.355 -.064 1.419 1750 ---- ---- ---- ---- 1.425 -.067 1.492 1775 ---- ---- ---- ---- 1.497 -.070 1.567 1800 ---- ---- ---- ---- 1.573 -.072 1.645 1825 ---- ---- ---- ---- 1.651 -.075 1.726 1850 ---- ---- ---- ---- 1.732 -.077 1.809 1875 ---- ---- ---- ---- 1.816 -.080 1.896 1900 ---- ---- ---- ---- 1.903 -.084 1.987 1925 ---- ---- ---- ---- 1.995 -.086 2.081 1950 ---- ---- ---- ---- 2.090 -.089 2.179 1975 ---- ---- ---- ---- 2.189 -.092 2.281 2000 ---- ---- ---- ---- 2.293 -.094 2.387 2025 ---- ---- ---- ---- 2.401 -.097 2.498 2050 ---- ---- ---- ---- 2.513 -.101 2.614 2075 ---- ---- ---- ---- 2.630 -.104 2.734 2100 ---- ---- ---- ---- 2.752 -.106 2.858 2125 ---- ---- ---- ---- 2.878 -.109 2.987 2150 ---- ---- ---- ---- 3.008 -.112 3.120 2175 ---- ---- ---- ---- 3.142 -.116 3.258 2200 ---- ---- ---- ---- 3.281 -.118 3.399 2225 ---- ---- ---- ---- 3.423 -.121 3.544 2250 ---- ---- ---- ---- 3.569 -.124 3.693 2275 ---- ---- ---- ---- 3.719 -.126 3.845 2300 ---- ---- ---- ---- 3.872 -.129 4.001 2325 ---- ---- ---- ---- 4.028 -.132 4.160 2350 ---- ---- ---- ---- 4.188 -.134 4.322 2375 ---- ---- ---- ---- 4.351 -.137 4.488 2400 ---- ---- ---- ---- 4.516 -.139 4.655 2425 ---- ---- ---- ---- 4.684 -.142 4.826 2450 ---- ---- ---- ---- 4.855 -.144 4.999 2475 ---- ---- ---- ---- 5.027 -.147 5.174 2500 ---- ---- ---- ---- 5.202 -.149 5.351 2525 ---- ---- ---- ---- 5.379 -.151 5.530 2550 ---- ---- ---- ---- 5.557 -.153 5.710 2575 ---- ---- ---- ---- 5.737 -.156 5.893 2600 ---- ---- ---- ---- 5.919 -.157 6.076 2625 ---- ---- ---- ---- 6.102 -.160 6.262 2650 ---- ---- ---- ---- 6.288 -.161 6.449 2675 ---- ---- ---- ---- 6.474 -.164 6.638 2700 ---- ---- ---- ---- 6.663 -.165 6.828 2725 ---- ---- ---- ---- 6.853 -.167 7.020 2750 ---- ---- ---- ---- 7.044 -.169 7.213 2775 ---- ---- ---- ---- 7.237 -.171 7.408 2800 ---- ---- ---- ---- 7.431 -.173 7.604 2825 ---- ---- ---- ---- 7.626 -.175 7.801 2850 ---- ---- ---- ---- 7.823 -.177 8.000 2875 ---- ---- ---- ---- 8.022 -.178 8.200 2900 ---- ---- ---- ---- 8.221 -.180 8.401 2925 ---- ---- ---- ---- 8.422 -.181 8.603 2950 ---- ---- ---- ---- 8.624 -.183 8.807 2975 ---- ---- ---- ---- 8.828 -.184 9.012 3000 ---- ---- ---- ---- 9.032 -.186 9.218 3025 ---- ---- ---- ---- 9.238 -.187 9.425 3050 ---- ---- ---- ---- 9.445 -.188 9.633 3075 ---- ---- ---- ---- 9.653 -.190 9.843 3100 ---- ---- ---- ---- 9.862 -.192 10.054 3125 ---- ---- ---- ---- 10.073 -.192 10.265 3150 ---- ---- ---- ---- 10.284 -.194 10.478 3175 ---- ---- ---- ---- 10.497 -.195 10.692 3200 ---- ---- ---- ---- 10.710 -.196 10.906 3225 ---- ---- ---- ---- 10.925 -.197 11.122 3250 ---- ---- ---- ---- 11.140 -.199 11.339 3275 ---- ---- ---- ---- 11.357 -.199 11.556 3300 ---- ---- ---- ---- 11.574 -.201 11.775 3325 ---- ---- ---- ---- 11.792 -.202 11.994 3350 ---- ---- ---- ---- 12.011 -.203 12.214 3375 ---- ---- ---- ---- 12.231 -.204 12.435 3400 ---- ---- ---- ---- 12.452 -.205 12.657 3425 ---- ---- ---- ---- 12.674 -.205 12.879 3450 ---- ---- ---- ---- 12.896 -.207 13.103 3475 ---- ---- ---- ---- 13.119 -.208 13.327 3500 ---- ---- ---- ---- 13.343 -.208 13.551 3525 ---- ---- ---- ---- 13.568 -.209 13.777 3550 ---- ---- ---- ---- 13.793 -.210 14.003 3575 ---- ---- ---- ---- 14.019 -.211 14.230 3600 ---- ---- ---- ---- 14.245 -.212 14.457 3625 ---- ---- ---- ---- 14.473 -.212 14.685 3650 ---- ---- ---- ---- 14.701 -.213 14.914 3675 ---- ---- ---- ---- 14.929 -.214 15.143 3700 ---- ---- ---- ---- 15.158 -.215 15.373 3725 ---- ---- ---- ---- 15.388 -.215 15.603 3750 ---- ---- ---- ---- 15.618 -.216 15.834 3775 ---- ---- ---- ---- 15.849 -.216 16.065 3800 ---- ---- ---- ---- 16.080 -.217 16.297 3825 ---- ---- ---- ---- 16.312 -.218 16.530 3850 ---- ---- ---- ---- 16.544 -.219 16.763 3875 ---- ---- ---- ---- 16.777 -.219 16.996 3900 ---- ---- ---- ---- 17.010 -.220 17.230 3925 ---- ---- ---- ---- 17.244 -.220 17.464 3950 ---- ---- ---- ---- 17.478 -.221 17.699 3975 ---- ---- ---- ---- 17.712 -.222 17.934 4000 ---- ---- ---- ---- 17.948 -.221 18.169 4025 ---- ---- ---- ---- 18.183 -.222 18.405 4050 ---- ---- ---- ---- 18.419 -.222 18.641 4075 ---- ---- ---- ---- 18.655 -.223 18.878 4100 ---- ---- ---- ---- 18.892 -.223 19.115 4125 ---- ---- ---- ---- 19.129 -.224 19.353 925 ---- ---- ---- ---- .109 -.008 .117 950 ---- ---- ---- ---- .123 -.009 .132 975 ---- ---- ---- ---- .139 -.009 .148 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .198 -.012 .210 1025 ---- ---- ---- ---- .220 -.013 .233 1050 ---- ---- ---- ---- .244 -.014 .258 1075 ---- ---- ---- ---- .269 -.016 .285 1100 ---- ---- ---- ---- .296 -.017 .313 1125 ---- ---- ---- ---- .325 -.019 .344 1150 ---- ---- ---- ---- .356 -.020 .376 1175 ---- ---- ---- ---- .388 -.022 .410 1200 ---- ---- ---- ---- .423 -.022 .445 1225 ---- ---- ---- ---- .459 -.024 .483 1250 ---- ---- ---- ---- .497 -.026 .523 1275 ---- ---- ---- ---- .537 -.027 .564 1300 ---- ---- ---- ---- .578 -.030 .608 1325 ---- ---- ---- ---- .622 -.031 .653 1350 ---- ---- ---- ---- .668 -.033 .701 1375 ---- ---- ---- ---- .716 -.035 .751 1400 ---- ---- ---- ---- .766 -.036 .802 1425 ---- ---- ---- ---- .817 -.039 .856 1450 ---- ---- ---- ---- .871 -.041 .912 1475 ---- ---- ---- ---- .927 -.043 .970 1500 ---- ---- ---- ---- .985 -.045 1.030 1525 ---- ---- ---- ---- 1.045 -.047 1.092 1550 ---- ---- ---- ---- 1.107 -.049 1.156 1575 ---- ---- ---- ---- 1.170 -.052 1.222 1600 ---- ---- ---- ---- 1.236 -.054 1.290 1625 ---- ---- ---- ---- 1.304 -.056 1.360 1650 ---- ---- ---- ---- 1.374 -.059 1.433 1675 ---- ---- ---- ---- 1.446 -.061 1.507 1700 ---- ---- ---- ---- 1.521 -.063 1.584 1725 ---- ---- ---- ---- 1.597 -.065 1.662 1750 ---- ---- ---- ---- 1.675 -.067 1.742 1775 ---- ---- ---- ---- 1.755 -.070 1.825 1800 ---- ---- ---- ---- 1.838 -.072 1.910 1825 ---- ---- ---- ---- 1.923 -.075 1.998 1850 ---- ---- ---- ---- 2.010 -.078 2.088 1875 ---- ---- ---- ---- 2.100 -.081 2.181 1900 ---- ---- ---- ---- 2.193 -.083 2.276 1925 ---- ---- ---- ---- 2.289 -.086 2.375 1950 ---- ---- ---- ---- 2.388 -.088 2.476 1975 ---- ---- ---- ---- 2.491 -.090 2.581 2000 ---- ---- ---- ---- 2.596 -.093 2.689 2025 ---- ---- ---- ---- 2.705 -.096 2.801 2050 ---- ---- ---- ---- 2.818 -.099 2.917 2075 ---- ---- ---- ---- 2.935 -.101 3.036 2100 ---- ---- ---- ---- 3.056 -.103 3.159 2125 ---- ---- ---- ---- 3.181 -.106 3.287 2150 ---- ---- ---- ---- 3.310 -.109 3.419 2175 ---- ---- ---- ---- 3.444 -.111 3.555 2200 ---- ---- ---- ---- 3.582 -.114 3.696 2225 ---- ---- ---- ---- 3.725 -.116 3.841 2250 ---- ---- ---- ---- 3.872 -.118 3.990 2275 ---- ---- ---- ---- 4.023 -.121 4.144 2300 ---- ---- ---- ---- 4.177 -.124 4.301 2325 ---- ---- ---- ---- 4.336 -.126 4.462 2350 ---- ---- ---- ---- 4.498 -.128 4.626 2375 ---- ---- ---- ---- 4.664 -.130 4.794 2400 ---- ---- ---- ---- 4.832 -.133 4.965 2425 ---- ---- ---- ---- 5.004 -.135 5.139 2450 ---- ---- ---- ---- 5.179 -.137 5.316 2475 ---- ---- ---- ---- 5.356 -.139 5.495 2500 ---- ---- ---- ---- 5.536 -.141 5.677 2525 ---- ---- ---- ---- 5.718 -.143 5.861 2550 ---- ---- ---- ---- 5.903 -.144 6.047 2575 ---- ---- ---- ---- 6.089 -.146 6.235 2600 ---- ---- ---- ---- 6.277 -.148 6.425 2625 ---- ---- ---- ---- 6.467 -.150 6.617 2650 ---- ---- ---- ---- 6.659 -.151 6.810 2675 ---- ---- ---- ---- 6.853 -.153 7.006 2700 ---- ---- ---- ---- 7.048 -.154 7.202 2725 ---- ---- ---- ---- 7.244 -.156 7.400 2750 ---- ---- ---- ---- 7.443 -.157 7.600 2775 ---- ---- ---- ---- 7.642 -.159 7.801 2800 ---- ---- ---- ---- 7.843 -.161 8.004 2825 ---- ---- ---- ---- 8.045 -.162 8.207 2850 ---- ---- ---- ---- 8.248 -.164 8.412 2875 ---- ---- ---- ---- 8.453 -.165 8.618 2900 ---- ---- ---- ---- 8.659 -.165 8.824 2925 ---- ---- ---- ---- 8.865 -.167 9.032 2950 ---- ---- ---- ---- 9.073 -.168 9.241 2975 ---- ---- ---- ---- 9.281 -.169 9.450 3000 ---- ---- ---- ---- 9.490 -.171 9.661 3025 ---- ---- ---- ---- 9.700 -.172 9.872 3050 ---- ---- ---- ---- 9.911 -.173 10.084 3075 ---- ---- ---- ---- 10.122 -.174 10.296 3100 ---- ---- ---- ---- 10.334 -.175 10.509 3125 ---- ---- ---- ---- 10.546 -.176 10.722 3150 ---- ---- ---- ---- 10.759 -.177 10.936 3175 ---- ---- ---- ---- 10.972 -.178 11.150 3200 ---- ---- ---- ---- 11.186 -.179 11.365 3225 ---- ---- ---- ---- 11.400 -.180 11.580 3250 ---- ---- ---- ---- 11.614 -.182 11.796 3275 ---- ---- ---- ---- 11.830 -.182 12.012 3300 ---- ---- ---- ---- 12.045 -.183 12.228 3325 ---- ---- ---- ---- 12.261 -.184 12.445 3350 ---- ---- ---- ---- 12.478 -.185 12.663 3375 ---- ---- ---- ---- 12.695 -.186 12.881 3400 ---- ---- ---- ---- 12.913 -.187 13.100 3425 ---- ---- ---- ---- 13.131 -.188 13.319 3450 ---- ---- ---- ---- 13.350 -.188 13.538 3475 ---- ---- ---- ---- 13.569 -.189 13.758 3500 ---- ---- ---- ---- 13.789 -.190 13.979 3525 ---- ---- ---- ---- 14.010 -.190 14.200 3550 ---- ---- ---- ---- 14.231 -.191 14.422 3575 ---- ---- ---- ---- 14.452 -.193 14.645 3600 ---- ---- ---- ---- 14.675 -.193 14.868 3625 ---- ---- ---- ---- 14.898 -.194 15.092 3650 ---- ---- ---- ---- 15.121 -.195 15.316 3675 ---- ---- ---- ---- 15.345 -.196 15.541 3700 ---- ---- ---- ---- 15.570 -.196 15.766 3725 ---- ---- ---- ---- 15.795 -.197 15.992 3750 ---- ---- ---- ---- 16.021 -.197 16.218 3775 ---- ---- ---- ---- 16.247 -.198 16.445 3800 ---- ---- ---- ---- 16.474 -.199 16.673 3825 ---- ---- ---- ---- 16.702 -.199 16.901 3850 ---- ---- ---- ---- 16.930 -.199 17.129 3875 ---- ---- ---- ---- 17.158 -.200 17.358 3900 ---- ---- ---- ---- 17.387 -.201 17.588 3925 ---- ---- ---- ---- 17.616 -.202 17.818 3950 ---- ---- ---- ---- 17.846 -.202 18.048 3975 ---- ---- ---- ---- 18.076 -.203 18.279 4000 ---- ---- ---- ---- 18.307 -.203 18.510 4025 ---- ---- ---- ---- 18.538 -.203 18.741 4050 ---- ---- ---- ---- 18.770 -.204 18.974 4075 ---- ---- ---- ---- 19.002 -.204 19.206 4100 ---- ---- ---- ---- 19.234 -.205 19.439 4125 ---- ---- ---- ---- 19.467 -.205 19.672 925 ---- ---- ---- ---- .140 -.009 .149 950 ---- ---- ---- ---- .158 -.010 .168 975 ---- ---- ---- ---- .177 -.011 .188 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .265 -.013 .278 1050 ---- ---- ---- ---- .292 -.015 .307 1075 ---- ---- ---- ---- .321 -.017 .338 1100 ---- ---- ---- ---- .353 -.017 .370 1125 ---- ---- ---- ---- .386 -.018 .404 1150 ---- ---- ---- ---- .421 -.020 .441 1175 ---- ---- ---- ---- .457 -.022 .479 1200 ---- ---- ---- ---- .496 -.023 .519 1225 ---- ---- ---- ---- .537 -.024 .561 1250 ---- ---- ---- ---- .580 -.026 .606 1275 ---- ---- ---- ---- .624 -.028 .652 1300 ---- ---- ---- ---- .671 -.029 .700 1325 ---- ---- ---- ---- .720 -.031 .751 1350 ---- ---- ---- ---- .771 -.032 .803 1375 ---- ---- ---- ---- .824 -.034 .858 1400 ---- ---- ---- ---- .879 -.036 .915 1425 ---- ---- ---- ---- .936 -.037 .973 1450 ---- ---- ---- ---- .995 -.039 1.034 1475 ---- ---- ---- ---- 1.056 -.041 1.097 1500 ---- ---- ---- ---- 1.119 -.043 1.162 1525 ---- ---- ---- ---- 1.183 -.046 1.229 1550 ---- ---- ---- ---- 1.250 -.048 1.298 1575 ---- ---- ---- ---- 1.319 -.049 1.368 1600 ---- ---- ---- ---- 1.390 -.051 1.441 1625 ---- ---- ---- ---- 1.463 -.053 1.516 1650 ---- ---- ---- ---- 1.537 -.056 1.593 1675 ---- ---- ---- ---- 1.614 -.057 1.671 1700 ---- ---- ---- ---- 1.692 -.059 1.751 1725 ---- ---- ---- ---- 1.772 -.061 1.833 1750 ---- ---- ---- ---- 1.854 -.063 1.917 1775 ---- ---- ---- ---- 1.937 -.066 2.003 1800 ---- ---- ---- ---- 2.023 -.067 2.090 1825 ---- ---- ---- ---- 2.110 -.070 2.180 1850 ---- ---- ---- ---- 2.199 -.072 2.271 1875 ---- ---- ---- ---- 2.290 -.074 2.364 1900 ---- ---- ---- ---- 2.383 -.076 2.459 1925 ---- ---- ---- ---- 2.479 -.078 2.557 1950 ---- ---- ---- ---- 2.577 -.080 2.657 1975 ---- ---- ---- ---- 2.677 -.083 2.760 2000 ---- ---- ---- ---- 2.781 -.085 2.866 2025 ---- ---- ---- ---- 2.887 -.088 2.975 2050 ---- ---- ---- ---- 2.997 -.090 3.087 2075 ---- ---- ---- ---- 3.110 -.092 3.202 2100 ---- ---- ---- ---- 3.227 -.094 3.321 2125 ---- ---- ---- ---- 3.347 -.096 3.443 2150 ---- ---- ---- ---- 3.471 -.099 3.570 2175 ---- ---- ---- ---- 3.600 -.100 3.700 2200 ---- ---- ---- ---- 3.733 -.102 3.835 2225 ---- ---- ---- ---- 3.870 -.105 3.975 2250 ---- ---- ---- ---- 4.012 -.107 4.119 2275 ---- ---- ---- ---- 4.159 -.109 4.268 2300 ---- ---- ---- ---- 4.310 -.111 4.421 2325 ---- ---- ---- ---- 4.465 -.113 4.578 2350 ---- ---- ---- ---- 4.624 -.115 4.739 2375 ---- ---- ---- ---- 4.788 -.117 4.905 2400 ---- ---- ---- ---- 4.954 -.119 5.073 2425 ---- ---- ---- ---- 5.125 -.120 5.245 2450 ---- ---- ---- ---- 5.298 -.122 5.420 2475 ---- ---- ---- ---- 5.474 -.124 5.598 2500 ---- ---- ---- ---- 5.653 -.126 5.779 2525 ---- ---- ---- ---- 5.834 -.127 5.961 2550 ---- ---- ---- ---- 6.017 -.129 6.146 2575 ---- ---- ---- ---- 6.202 -.131 6.333 2600 ---- ---- ---- ---- 6.389 -.132 6.521 2625 ---- ---- ---- ---- 6.577 -.133 6.710 2650 ---- ---- ---- ---- 6.766 -.135 6.901 2675 ---- ---- ---- ---- 6.957 -.136 7.093 2700 ---- ---- ---- ---- 7.148 -.138 7.286 2725 ---- ---- ---- ---- 7.341 -.139 7.480 2750 ---- ---- ---- ---- 7.535 -.140 7.675 2775 ---- ---- ---- ---- 7.730 -.142 7.872 2800 ---- ---- ---- ---- 7.927 -.143 8.070 2825 ---- ---- ---- ---- 8.124 -.144 8.268 2850 ---- ---- ---- ---- 8.323 -.145 8.468 2875 ---- ---- ---- ---- 8.523 -.146 8.669 2900 ---- ---- ---- ---- 8.724 -.147 8.871 2925 ---- ---- ---- ---- 8.926 -.148 9.074 2950 ---- ---- ---- ---- 9.129 -.149 9.278 2975 ---- ---- ---- ---- 9.333 -.151 9.484 3000 ---- ---- ---- ---- 9.538 -.152 9.690 3025 ---- ---- ---- ---- 9.744 -.153 9.897 3050 ---- ---- ---- ---- 9.952 -.154 10.106 3075 ---- ---- ---- ---- 10.160 -.155 10.315 3100 ---- ---- ---- ---- 10.370 -.156 10.526 3125 ---- ---- ---- ---- 10.581 -.156 10.737 3150 ---- ---- ---- ---- 10.793 -.157 10.950 3175 ---- ---- ---- ---- 11.005 -.159 11.164 3200 ---- ---- ---- ---- 11.219 -.159 11.378 3225 ---- ---- ---- ---- 11.435 -.159 11.594 3250 ---- ---- ---- ---- 11.651 -.160 11.811 3275 ---- ---- ---- ---- 11.868 -.161 12.029 3300 ---- ---- ---- ---- 12.086 -.162 12.248 3325 ---- ---- ---- ---- 12.305 -.163 12.468 3350 ---- ---- ---- ---- 12.525 -.164 12.689 3375 ---- ---- ---- ---- 12.746 -.164 12.910 3400 ---- ---- ---- ---- 12.968 -.165 13.133 3425 ---- ---- ---- ---- 13.191 -.165 13.356 3450 ---- ---- ---- ---- 13.414 -.166 13.580 3475 ---- ---- ---- ---- 13.639 -.166 13.805 3500 ---- ---- ---- ---- 13.864 -.167 14.031 3525 ---- ---- ---- ---- 14.090 -.167 14.257 3550 ---- ---- ---- ---- 14.316 -.168 14.484 3575 ---- ---- ---- ---- 14.543 -.169 14.712 3600 ---- ---- ---- ---- 14.771 -.169 14.940 3625 ---- ---- ---- ---- 15.000 -.169 15.169 3650 ---- ---- ---- ---- 15.229 -.169 15.398 3675 ---- ---- ---- ---- 15.458 -.170 15.628 3700 ---- ---- ---- ---- 15.689 -.170 15.859 3725 ---- ---- ---- ---- 15.919 -.171 16.090 3750 ---- ---- ---- ---- 16.151 -.171 16.322 3775 ---- ---- ---- ---- 16.383 -.171 16.554 3800 ---- ---- ---- ---- 16.615 -.172 16.787 3825 ---- ---- ---- ---- 16.848 -.172 17.020 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .375 -.017 .392 1050 ---- ---- ---- ---- .409 -.017 .426 1075 ---- ---- ---- ---- .444 -.019 .463 1100 ---- ---- ---- ---- .481 -.020 .501 1125 ---- ---- ---- ---- .520 -.022 .542 1150 ---- ---- ---- ---- .561 -.023 .584 1175 ---- ---- ---- ---- .604 -.024 .628 1200 ---- ---- ---- ---- .649 -.025 .674 1225 ---- ---- ---- ---- .695 -.027 .722 1250 ---- ---- ---- ---- .743 -.029 .772 1275 ---- ---- ---- ---- .793 -.030 .823 1300 ---- ---- ---- ---- .845 -.032 .877 1325 ---- ---- ---- ---- .899 -.033 .932 1350 ---- ---- ---- ---- .955 -.035 .990 1375 ---- ---- ---- ---- 1.013 -.036 1.049 1400 ---- ---- ---- ---- 1.073 -.037 1.110 1425 ---- ---- ---- ---- 1.134 -.040 1.174 1450 ---- ---- ---- ---- 1.197 -.042 1.239 1475 ---- ---- ---- ---- 1.263 -.043 1.306 1500 ---- ---- ---- ---- 1.330 -.044 1.374 1525 ---- ---- ---- ---- 1.399 -.046 1.445 1550 ---- ---- ---- ---- 1.469 -.049 1.518 1575 ---- ---- ---- ---- 1.542 -.050 1.592 1600 ---- ---- ---- ---- 1.616 -.052 1.668 1625 ---- ---- ---- ---- 1.692 -.054 1.746 1650 ---- ---- ---- ---- 1.770 -.055 1.825 1675 ---- ---- ---- ---- 1.849 -.058 1.907 1700 ---- ---- ---- ---- 1.930 -.060 1.990 1725 ---- ---- ---- ---- 2.013 -.061 2.074 1750 ---- ---- ---- ---- 2.097 -.063 2.160 1775 ---- ---- ---- ---- 2.183 -.065 2.248 1800 ---- ---- ---- ---- 2.271 -.067 2.338 1825 ---- ---- ---- ---- 2.360 -.069 2.429 1850 ---- ---- ---- ---- 2.451 -.071 2.522 1875 ---- ---- ---- ---- 2.543 -.073 2.616 1900 ---- ---- ---- ---- 2.638 -.075 2.713 1925 ---- ---- ---- ---- 2.734 -.077 2.811 1950 ---- ---- ---- ---- 2.833 -.079 2.912 1975 ---- ---- ---- ---- 2.934 -.081 3.015 2000 ---- ---- ---- ---- 3.038 -.083 3.121 2025 ---- ---- ---- ---- 3.145 -.085 3.230 2050 ---- ---- ---- ---- 3.255 -.087 3.342 2075 ---- ---- ---- ---- 3.367 -.089 3.456 2100 ---- ---- ---- ---- 3.484 -.091 3.575 2125 ---- ---- ---- ---- 3.603 -.093 3.696 2150 ---- ---- ---- ---- 3.727 -.095 3.822 2175 ---- ---- ---- ---- 3.855 -.097 3.952 2200 ---- ---- ---- ---- 3.986 -.099 4.085 2225 ---- ---- ---- ---- 4.123 -.101 4.224 2250 ---- ---- ---- ---- 4.264 -.102 4.366 2275 ---- ---- ---- ---- 4.409 -.105 4.514 2300 ---- ---- ---- ---- 4.560 -.106 4.666 2325 ---- ---- ---- ---- 4.715 -.108 4.823 2350 ---- ---- ---- ---- 4.874 -.110 4.984 2375 ---- ---- ---- ---- 5.037 -.112 5.149 2400 ---- ---- ---- ---- 5.204 -.114 5.318 2425 ---- ---- ---- ---- 5.375 -.115 5.490 2450 ---- ---- ---- ---- 5.549 -.117 5.666 2475 ---- ---- ---- ---- 5.726 -.118 5.844 2500 ---- ---- ---- ---- 5.905 -.120 6.025 2525 ---- ---- ---- ---- 6.087 -.121 6.208 2550 ---- ---- ---- ---- 6.271 -.123 6.394 2575 ---- ---- ---- ---- 6.457 -.124 6.581 2600 ---- ---- ---- ---- 6.644 -.126 6.770 2625 ---- ---- ---- ---- 6.833 -.127 6.960 2650 ---- ---- ---- ---- 7.022 -.128 7.150 2675 ---- ---- ---- ---- 7.213 -.129 7.342 2700 ---- ---- ---- ---- 7.404 -.130 7.534 2725 ---- ---- ---- ---- 7.596 -.132 7.728 2750 ---- ---- ---- ---- 7.789 -.133 7.922 2775 ---- ---- ---- ---- 7.983 -.134 8.117 2800 ---- ---- ---- ---- 8.178 -.135 8.313 2825 ---- ---- ---- ---- 8.374 -.136 8.510 2850 ---- ---- ---- ---- 8.570 -.138 8.708 2875 ---- ---- ---- ---- 8.768 -.138 8.906 2900 ---- ---- ---- ---- 8.966 -.140 9.106 2925 ---- ---- ---- ---- 9.166 -.140 9.306 2950 ---- ---- ---- ---- 9.366 -.141 9.507 2975 ---- ---- ---- ---- 9.567 -.142 9.709 3000 ---- ---- ---- ---- 9.769 -.143 9.912 3025 ---- ---- ---- ---- 9.972 -.145 10.117 3050 ---- ---- ---- ---- 10.177 -.145 10.322 3075 ---- ---- ---- ---- 10.382 -.146 10.528 3100 ---- ---- ---- ---- 10.588 -.147 10.735 3125 ---- ---- ---- ---- 10.795 -.148 10.943 3150 ---- ---- ---- ---- 11.003 -.149 11.152 3175 ---- ---- ---- ---- 11.213 -.149 11.362 3200 ---- ---- ---- ---- 11.423 -.150 11.573 3225 ---- ---- ---- ---- 11.635 -.150 11.785 3250 ---- ---- ---- ---- 11.847 -.152 11.999 3275 ---- ---- ---- ---- 12.061 -.152 12.213 3300 ---- ---- ---- ---- 12.276 -.153 12.429 3325 ---- ---- ---- ---- 12.492 -.154 12.646 3350 ---- ---- ---- ---- 12.709 -.154 12.863 3375 ---- ---- ---- ---- 12.927 -.155 13.082 3400 ---- ---- ---- ---- 13.146 -.155 13.301 3425 ---- ---- ---- ---- 13.366 -.156 13.522 3450 ---- ---- ---- ---- 13.586 -.157 13.743 3475 ---- ---- ---- ---- 13.808 -.157 13.965 3500 ---- ---- ---- ---- 14.030 -.158 14.188 3525 ---- ---- ---- ---- 14.253 -.158 14.411 3550 ---- ---- ---- ---- 14.477 -.159 14.636 3575 ---- ---- ---- ---- 14.702 -.159 14.861 3600 ---- ---- ---- ---- 14.927 -.159 15.086 3625 ---- ---- ---- ---- 15.153 -.159 15.312 3650 ---- ---- ---- ---- 15.379 -.160 15.539 3675 ---- ---- ---- ---- 15.606 -.161 15.767 3700 ---- ---- ---- ---- 15.834 -.161 15.995 3725 ---- ---- ---- ---- 16.062 -.161 16.223 3750 ---- ---- ---- ---- 16.291 -.162 16.453 3775 ---- ---- ---- ---- 16.520 -.162 16.682 3800 ---- ---- ---- ---- 16.750 -.163 16.913 3825 ---- ---- ---- ---- 16.981 -.162 17.143 3850 ---- ---- ---- ---- 17.212 -.163 17.375 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .398 -.016 .414 1050 ---- ---- ---- ---- .433 -.018 .451 1075 ---- ---- ---- ---- .471 -.019 .490 1100 ---- ---- ---- ---- .511 -.020 .531 1125 ---- ---- ---- ---- .552 -.022 .574 1150 ---- ---- ---- ---- .596 -.022 .618 1175 ---- ---- ---- ---- .641 -.024 .665 1200 ---- ---- ---- ---- .689 -.025 .714 1225 ---- ---- ---- ---- .738 -.027 .765 1250 ---- ---- ---- ---- .789 -.029 .818 1275 ---- ---- ---- ---- .843 -.029 .872 1300 ---- ---- ---- ---- .898 -.031 .929 1325 ---- ---- ---- ---- .955 -.033 .988 1350 ---- ---- ---- ---- 1.015 -.034 1.049 1375 ---- ---- ---- ---- 1.076 -.036 1.112 1400 ---- ---- ---- ---- 1.139 -.038 1.177 1425 ---- ---- ---- ---- 1.205 -.039 1.244 1450 ---- ---- ---- ---- 1.272 -.041 1.313 1475 ---- ---- ---- ---- 1.341 -.043 1.384 1500 ---- ---- ---- ---- 1.412 -.044 1.456 1525 ---- ---- ---- ---- 1.485 -.046 1.531 1550 ---- ---- ---- ---- 1.560 -.048 1.608 1575 ---- ---- ---- ---- 1.637 -.049 1.686 1600 ---- ---- ---- ---- 1.715 -.051 1.766 1625 ---- ---- ---- ---- 1.796 -.052 1.848 1650 ---- ---- ---- ---- 1.878 -.054 1.932 1675 ---- ---- ---- ---- 1.961 -.056 2.017 1700 ---- ---- ---- ---- 2.047 -.057 2.104 1725 ---- ---- ---- ---- 2.133 -.060 2.193 1750 ---- ---- ---- ---- 2.222 -.061 2.283 1775 ---- ---- ---- ---- 2.312 -.063 2.375 1800 ---- ---- ---- ---- 2.404 -.065 2.469 1825 ---- ---- ---- ---- 2.497 -.066 2.563 1850 ---- ---- ---- ---- 2.591 -.069 2.660 1875 ---- ---- ---- ---- 2.688 -.070 2.758 1900 ---- ---- ---- ---- 2.786 -.072 2.858 1925 ---- ---- ---- ---- 2.886 -.075 2.961 1950 ---- ---- ---- ---- 2.989 -.076 3.065 1975 ---- ---- ---- ---- 3.094 -.078 3.172 2000 ---- ---- ---- ---- 3.203 -.079 3.282 2025 ---- ---- ---- ---- 3.314 -.081 3.395 2050 ---- ---- ---- ---- 3.428 -.083 3.511 2075 ---- ---- ---- ---- 3.546 -.085 3.631 2100 ---- ---- ---- ---- 3.667 -.087 3.754 2125 ---- ---- ---- ---- 3.793 -.089 3.882 2150 ---- ---- ---- ---- 3.923 -.090 4.013 2175 ---- ---- ---- ---- 4.057 -.092 4.149 2200 ---- ---- ---- ---- 4.196 -.094 4.290 2225 ---- ---- ---- ---- 4.340 -.096 4.436 2250 ---- ---- ---- ---- 4.490 -.097 4.587 2275 ---- ---- ---- ---- 4.645 -.099 4.744 2300 ---- ---- ---- ---- 4.805 -.101 4.906 2325 ---- ---- ---- ---- 4.970 -.103 5.073 2350 ---- ---- ---- ---- 5.141 -.104 5.245 2375 ---- ---- ---- ---- 5.316 -.105 5.421 2400 ---- ---- ---- ---- 5.495 -.106 5.601 2425 ---- ---- ---- ---- 5.678 -.108 5.786 2450 ---- ---- ---- ---- 5.864 -.109 5.973 2475 ---- ---- ---- ---- 6.054 -.110 6.164 2500 ---- ---- ---- ---- 6.247 -.111 6.358 2525 ---- ---- ---- ---- 6.442 -.112 6.554 2550 ---- ---- ---- ---- 6.639 -.114 6.753 2575 ---- ---- ---- ---- 6.838 -.115 6.953 2600 ---- ---- ---- ---- 7.039 -.115 7.154 2625 ---- ---- ---- ---- 7.240 -.117 7.357 2650 ---- ---- ---- ---- 7.442 -.118 7.560 2675 ---- ---- ---- ---- 7.645 -.119 7.764 2700 ---- ---- ---- ---- 7.849 -.119 7.968 2725 ---- ---- ---- ---- 8.053 -.120 8.173 2750 ---- ---- ---- ---- 8.258 -.121 8.379 2775 ---- ---- ---- ---- 8.464 -.122 8.586 2800 ---- ---- ---- ---- 8.670 -.123 8.793 2825 ---- ---- ---- ---- 8.878 -.123 9.001 2850 ---- ---- ---- ---- 9.086 -.124 9.210 2875 ---- ---- ---- ---- 9.294 -.125 9.419 2900 ---- ---- ---- ---- 9.504 -.125 9.629 2925 ---- ---- ---- ---- 9.714 -.127 9.841 2950 ---- ---- ---- ---- 9.926 -.127 10.053 2975 ---- ---- ---- ---- 10.138 -.127 10.265 3000 ---- ---- ---- ---- 10.351 -.128 10.479 3025 ---- ---- ---- ---- 10.565 -.129 10.694 3050 ---- ---- ---- ---- 10.780 -.130 10.910 3075 ---- ---- ---- ---- 10.997 -.129 11.126 3100 ---- ---- ---- ---- 11.214 -.130 11.344 3125 ---- ---- ---- ---- 11.432 -.130 11.562 3150 ---- ---- ---- ---- 11.651 -.131 11.782 3175 ---- ---- ---- ---- 11.871 -.131 12.002 3200 ---- ---- ---- ---- 12.091 -.132 12.223 3225 ---- ---- ---- ---- 12.313 -.132 12.445 3250 ---- ---- ---- ---- 12.535 -.133 12.668 3275 ---- ---- ---- ---- 12.759 -.133 12.892 3300 ---- ---- ---- ---- 12.983 -.133 13.116 3325 ---- ---- ---- ---- 13.207 -.134 13.341 3350 ---- ---- ---- ---- 13.433 -.134 13.567 3375 ---- ---- ---- ---- 13.659 -.135 13.794 3400 ---- ---- ---- ---- 13.886 -.135 14.021 3425 ---- ---- ---- ---- 14.114 -.135 14.249 3450 ---- ---- ---- ---- 14.343 -.135 14.478 3475 ---- ---- ---- ---- 14.572 -.135 14.707 3500 ---- ---- ---- ---- 14.802 -.136 14.938 3525 ---- ---- ---- ---- 15.033 ---- ---- 3550 ---- ---- ---- ---- 15.264 ---- ---- 3575 ---- ---- ---- ---- 15.496 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4666 3010 26535 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 7.250 +.408 6.842 1625 ---- ---- ---- ---- 7.000 +.408 6.592 1650 ---- ---- ---- ---- 6.750 +.408 6.342 1675 ---- ---- ---- ---- 6.500 +.408 6.092 1700 ---- ---- ---- ---- 6.250 +.408 5.842 1725 ---- ---- ---- ---- 6.000 +.408 5.592 1750 ---- ---- ---- ---- 5.750 +.408 5.342 1775 ---- ---- ---- ---- 5.500 +.408 5.092 1800 ---- ---- ---- ---- 5.250 +.408 4.842 1825 ---- ---- ---- ---- 5.000 +.408 4.592 1850 ---- ---- ---- ---- 4.750 +.408 4.342 1875 ---- ---- ---- ---- 4.500 +.408 4.092 1900 ---- ---- ---- ---- 4.250 +.408 3.842 1925 ---- ---- ---- ---- 4.000 +.408 3.592 1950 ---- ---- ---- ---- 3.750 +.408 3.342 1975 ---- ---- ---- ---- 3.500 +.408 3.092 3 1990 ---- ---- ---- ---- 3.350 +.408 2.942 1995 ---- ---- ---- ---- 3.300 +.408 2.892 2000 ---- ---- ---- ---- 3.250 +.408 2.842 2005 ---- ---- ---- ---- 3.200 +.408 2.792 2010 ---- ---- ---- ---- 3.150 +.408 2.742 2015 ---- ---- ---- ---- 3.100 +.408 2.692 2020 ---- ---- ---- ---- 3.050 +.408 2.642 2025 ---- ---- ---- ---- 3.000 +.408 2.592 6 2030 ---- ---- ---- ---- 2.950 +.408 2.542 2035 ---- ---- ---- ---- 2.900 +.408 2.492 2040 ---- ---- ---- ---- 2.850 +.408 2.442 2045 ---- ---- ---- ---- 2.800 +.408 2.392 2050 ---- ---- ---- ---- 2.750 +.408 2.342 3 2055 ---- ---- ---- ---- 2.700 +.408 2.292 2060 ---- ---- ---- ---- 2.650 +.408 2.242 2065 ---- ---- ---- ---- 2.600 +.408 2.192 2070 ---- ---- ---- ---- 2.550 +.408 2.142 2075 ---- ---- ---- ---- 2.500 +.408 2.092 3 2080 ---- ---- ---- ---- 2.450 +.408 2.042 4 2085 ---- ---- ---- ---- 2.400 +.408 1.992 2090 ---- ---- ---- ---- 2.350 +.408 1.942 1 2095 ---- ---- ---- ---- 2.300 +.407 1.893 2100 ---- ---- ---- ---- 2.250 +.407 1.843 1 21 2105 ---- ---- ---- ---- 2.200 +.407 1.793 25 2110 ---- ---- ---- ---- 2.150 +.407 1.743 4 2115 ---- ---- ---- ---- 2.100 +.406 1.694 2 2120 ---- ---- ---- ---- 2.050 +.406 1.644 136 2125 ---- ---- ---- ---- 2.000 +.406 1.594 1 28 2130 ---- ---- ---- ---- 1.950 +.405 1.545 11 2135 ---- ---- ---- ---- 1.900 +.405 1.495 1 2140 ---- ---- ---- ---- 1.850 +.404 1.446 1 2145 ---- ---- ---- ---- 1.800 +.403 1.397 2 2150 ---- ---- ---- ---- 1.750 +.402 1.348 3 36 2155 ---- ---- ---- ---- 1.700 +.402 1.298 2160 ---- ---- ---- ---- 1.650 +.400 1.250 1 2165 ---- ---- ---- ---- 1.600 +.399 1.201 12 2170 ---- ---- ---- ---- 1.550 +.398 1.152 4 2175 ---- ---- ---- ---- 1.500 +.396 1.104 6 31 2180 ---- ---- ---- ---- 1.450 +.395 1.055 13 2185 ---- ---- ---- ---- 1.400 +.393 1.007 10 2190 ---- ---- ---- ---- 1.350 +.390 .960 2 2195 ---- ---- ---- ---- 1.300 +.388 .912 19 2200 ---- .984B .510A .984B 1.250 +.385 3 .865 41 163 2205 ---- ---- ---- ---- 1.200 +.381 .819 3 2210 ---- ---- ---- ---- 1.150 +.377 .773 16 2215 ---- ---- .464A .464A 1.100 +.373 .727 11 13 2220 ---- ---- .425A .425A 1.050 +.368 .682 1 2225 .476 .836B .288A .431A 1.000 +.362 4 .638 7 17 2230 ---- ---- .358A .358A .950 +.355 .595 83 2235 ---- ---- .221A .221A .900 +.347 .553 11 25 2240 .950 .950 .193A .950 .850 +.338 1 .512 3 4 2245 ---- .564B .156A .156A .800 +.328 .472 2250 .140 .615B .131A .131A .750 +.316 5 .434 69 59 2255 ---- .571B .108A .557B .700 +.303 .397 61 23 2260 ---- .528B .090A .527B .650 +.288 .362 26 9 2265 .480 .487B .072A .171B .600 +.271 23 .329 12 17 2270 .320 .446B .057A .057A .550 +.252 2 .298 9 2275 .240 .407B .047A .354B .500 +.231 69 .269 753 132 2280 .088 .371B .038A .105B .450 +.208 29 .242 26 26 2285 ---- .336B .031A .332B .400 +.183 .217 6 5 2290 .209 .303B .026A .108B .350 +.156 9 .194 10 10 2295 ---- .272B .022A .266B .300 +.127 .173 4 2 2300 .180 .311B .019A .168A .250 +.097 113 .153 700 402 2305 .159 .221 .015A .190 .200 +.064 35 .136 2 2 2310 .132 .189B .013A .013A .150 +.030 62 .120 2 2 2315 .157 .181B .010A .073 .100 -.006 34 .106 4 22 2320 .012 .153 .009A .048A .050 -.043 13 .093 2 2 2325 .092 .219B .008A .010A .000 -.081 30 .081 1 2330 ---- ---- ---- .004A .000 ---- ---- 2335 ---- ---- ---- .003A .000 ---- ---- 2340 ---- ---- ---- .003A .000 ---- ---- 2345 .033 .033 .003A .003A .000 ---- 9 ---- 2350 .042 .055B .002A .033B .000 -.042 17 .042 13 12 2355 ---- ---- ---- .003A .000 ---- ---- 2360 ---- ---- ---- .003A .000 ---- ---- 2365 ---- ---- ---- .003A .000 ---- ---- 2370 ---- ---- ---- .003A .000 ---- ---- 2375 ---- .024B .003A .003A .000 -.023 .023 2 2 2380 ---- ---- ---- .002A .000 ---- ---- 2385 ---- ---- ---- .002A .000 ---- ---- 2400 .014 .014 .002A .002A .000 -.013 2 .013 5 34 2425 ---- ---- .001A .001A .000 -.008 .008 26 2450 ---- ---- .001A .001A .000 -.006 .006 2 2475 ---- ---- .001A .001A .000 -.004 .004 1 9 2500 .001 .001 .001 .001 .000 -.003 19 .003 1 44 2525 ---- ---- .001A .001A .000 -.002 .002 2550 ---- ---- ---- ---- .000 -.001 .001 2 2 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- .001A .000 ---- ---- 2775 ---- ---- ---- .001A .000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 479 1785 1558 SO1 DEC22 Silver Weekly Friday Option - Week 1 PUT 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 26 1750 ---- ---- ---- ---- .000 -.001 .001 1 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 10 1875 ---- ---- ---- ---- .000 -.001 .001 9 1900 ---- ---- ---- ---- .000 -.001 .001 3 18 1925 ---- ---- ---- ---- .000 -.001 .001 1 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 6 1990 ---- ---- ---- ---- .000 -.001 .001 1995 ---- ---- ---- ---- .000 -.001 .001 2 2000 ---- ---- ---- ---- .000 -.001 .001 160 2005 ---- ---- ---- ---- .000 -.001 .001 2 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 1 9 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 17 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 1 2045 ---- ---- ---- ---- .000 -.001 .001 5 2050 ---- ---- ---- ---- .000 -.001 .001 21 2055 ---- ---- ---- ---- .000 -.001 .001 4 2060 ---- ---- ---- ---- .000 -.001 .001 2065 ---- ---- ---- ---- .000 -.001 .001 20 2070 ---- ---- ---- ---- .000 -.001 .001 1 2075 ---- ---- ---- ---- .000 -.001 .001 11 2080 ---- ---- ---- ---- .000 -.001 .001 14 2085 ---- ---- ---- ---- .000 -.001 .001 5 2090 ---- ---- ---- ---- .000 -.001 .001 5 2095 ---- ---- ---- ---- .000 -.002 .002 1 2100 ---- ---- ---- ---- .000 -.002 .002 2 48 2105 ---- ---- ---- ---- .000 -.002 .002 31 2110 ---- ---- ---- ---- .000 -.002 .002 9 2115 ---- ---- .002A .002A .000 -.003 .003 8 2120 ---- ---- .002A .002A .000 -.003 .003 49 2125 ---- ---- .002A .002A .000 -.003 .003 4 325 2130 .001 .001 .001 .001 .000 -.004 2 .004 1 22 2135 ---- ---- .001A .001A .000 -.004 .004 1 6 2140 ---- ---- .001A .001A .000 -.005 .005 20 21 2145 ---- ---- .001A .001A .000 -.006 .006 8 8 2150 .001 .001 .001 .001 .000 -.007 1 .007 1 21 2155 ---- ---- .001A .001A .000 -.007 .007 1 8 2160 ---- ---- .001A .001A .000 -.009 .009 38 20 2165 ---- ---- .001A .001A .000 -.010 .010 1 2 2170 ---- ---- .001A .001A .000 -.011 .011 15 14 2175 ---- ---- .001A .001A .000 -.013 .013 1 224 2180 ---- ---- .001A .001A .000 -.014 .014 3 5 2185 ---- ---- .001A .001A .000 -.016 .016 1 2190 ---- ---- .001A .001A .000 -.019 .019 1 2195 ---- ---- .001A .001A .000 -.021 .021 43 17 2200 .010 .010 .001A .011B .000 -.024 6 .024 103 32 2205 ---- ---- .001A .001A .000 -.028 .028 2210 ---- ---- .001A .001A .000 -.032 .032 42 6 2215 ---- ---- .001A .001A .000 -.036 .036 1 1 2220 .015 .032B .001A .032B .000 -.041 1 .041 9 7 2225 .002 .002 .001A .001A .000 -.047 1 .047 14 10 2230 .031 .049B .001A .001A .000 -.054 24 .054 43 20 2235 ---- ---- .001A .001A .000 -.062 .062 1 9 2240 ---- .075B .001A .001A .000 -.071 .071 69 10 2245 ---- .096B .001A .001A .000 -.081 .081 2 6 2250 .070 .121B .001 .001 .000 -.093 41 .093 33 28 2255 ---- .148B .001A .001A .000 -.106 .106 2260 .069 .163B .001A .052B .000 -.121 4 .121 20 20 2265 .070 .190B .001A .001A .000 -.138 1 .138 2270 .060 .207B .001A .001A .000 -.157 8 .157 5 5 2275 .075 .288B .001A .001A .000 -.178 51 .178 1 4 2280 .117 .263B .001A .001A .000 -.201 5 .201 2285 .110 .303B .001A .001A .000 -.226 23 .226 1 1 2290 ---- .329B .001A .001A .000 -.253 .253 2 2295 ---- .343B .001A .001A .000 -.282 .282 2300 .218 .520B .001 .001 .000 -.312 175 .312 5 8 2305 .035 .387B .002A .037B .000 -.345 1 .345 2310 ---- ---- .003A .003A .000 -.379 .379 2315 ---- ---- .003A .003A .000 -.415 .415 2320 ---- ---- .003A .003A .000 -.452 .452 2325 .389 .692B .010A .010A .000 -.490 2 .490 2330 .051 .051 .051 .044A .050 ---- 1 ---- 2335 .040 .040 .040 .054B .100 ---- 1 ---- 2340 ---- ---- ---- .034A .150 ---- ---- 2345 ---- ---- ---- .053A .200 ---- ---- 2350 ---- .780B .080A .080A .250 -.451 .701 3 2355 ---- ---- ---- .180A .300 ---- ---- 2360 ---- ---- ---- .250A .350 ---- ---- 2365 ---- ---- ---- .601A .400 ---- ---- 2370 ---- ---- ---- .646A .450 ---- ---- 2375 .913 .930B .715A .728A .500 -.432 1 .932 1 1 2380 ---- ---- ---- .740A .550 ---- ---- 2385 ---- ---- ---- .787A .600 ---- ---- 2400 ---- ---- .951A .951A .750 -.422 1.172 3 3 2425 ---- ---- ---- ---- 1.000 -.417 1.417 2450 ---- ---- ---- ---- 1.250 -.415 1.665 2475 ---- ---- ---- ---- 1.500 -.413 1.913 2500 ---- ---- ---- ---- 1.750 -.412 2.162 2525 ---- ---- ---- ---- 2.000 -.411 2.411 2550 ---- ---- ---- ---- 2.250 -.410 2.660 2575 ---- ---- ---- ---- 2.500 -.410 2.910 2600 ---- ---- ---- ---- 2.750 -.410 3.160 2625 ---- ---- ---- ---- 3.000 -.410 3.410 2650 ---- ---- ---- ---- 3.250 -.410 3.660 2675 ---- ---- ---- ---- 3.500 -.410 3.910 2700 ---- ---- ---- ---- 3.750 -.410 4.160 2725 ---- ---- ---- ---- 4.000 -.410 4.410 2750 ---- ---- ---- 4.416A 4.250 ---- ---- 2775 ---- ---- ---- 4.666A 4.500 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 349 498 1364 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.250 +.409 6.841 1625 ---- ---- ---- ---- 7.000 +.409 6.591 1650 ---- ---- ---- ---- 6.750 +.409 6.341 1675 ---- ---- ---- ---- 6.500 +.409 6.091 1700 ---- ---- ---- ---- 6.250 +.409 5.841 1725 ---- ---- ---- ---- 6.000 +.409 5.591 1750 ---- ---- ---- ---- 5.750 +.409 5.341 1775 ---- ---- ---- ---- 5.500 +.409 5.091 1800 ---- ---- ---- ---- 5.250 +.409 4.841 1825 ---- ---- ---- ---- 5.000 +.409 4.591 1850 ---- ---- ---- ---- 4.750 +.409 4.341 1875 ---- ---- ---- ---- 4.500 +.408 4.092 1900 ---- ---- ---- ---- 4.250 +.407 3.843 1925 ---- ---- ---- ---- 4.000 +.406 3.594 1950 ---- ---- ---- ---- 3.750 +.405 3.345 1975 ---- ---- ---- ---- 3.501 +.404 3.097 2000 ---- ---- ---- ---- 3.252 +.403 2.849 2005 ---- ---- ---- ---- 3.202 +.402 2.800 2010 ---- ---- ---- ---- 3.153 +.403 2.750 2015 ---- ---- ---- ---- 3.103 +.402 2.701 2020 ---- ---- ---- ---- 3.053 +.401 2.652 2025 ---- ---- ---- ---- 3.004 +.402 2.602 2030 ---- ---- ---- ---- 2.954 +.401 2.553 2035 ---- ---- ---- ---- 2.904 +.400 2.504 2040 ---- ---- ---- ---- 2.855 +.400 2.455 2045 ---- ---- ---- ---- 2.805 +.399 2.406 2050 ---- ---- ---- ---- 2.756 +.399 2.357 2055 ---- ---- ---- ---- 2.706 +.398 2.308 2060 ---- ---- ---- ---- 2.657 +.398 2.259 2065 ---- ---- ---- ---- 2.608 +.398 2.210 2070 ---- ---- ---- ---- 2.558 +.396 2.162 2075 ---- ---- 1.768A 1.768A 2.509 +.396 2.113 2080 ---- ---- ---- ---- 2.459 +.395 2.064 2085 ---- ---- ---- ---- 2.410 +.394 2.016 2090 ---- ---- ---- ---- 2.361 +.394 1.967 2095 ---- ---- ---- ---- 2.312 +.393 1.919 4 2100 ---- 2.056B 1.530A 2.052B 2.263 +.392 1.871 2105 ---- ---- ---- ---- 2.214 +.391 1.823 2110 ---- ---- ---- ---- 2.165 +.390 1.775 1 2115 ---- ---- ---- ---- 2.116 +.389 1.727 2120 ---- ---- ---- ---- 2.067 +.387 1.680 2125 ---- 1.852B 1.295A 1.852B 2.018 +.386 1.632 1 2130 ---- ---- ---- ---- 1.969 +.384 1.585 2135 ---- ---- ---- ---- 1.921 +.383 1.538 2140 ---- ---- ---- ---- 1.873 +.381 1.492 1 2145 ---- ---- 1.212A 1.212A 1.824 +.379 1.445 2150 ---- 1.881B 1.070A 1.881B 1.776 +.376 1.400 4 2155 ---- ---- 1.127A 1.127A 1.728 +.374 1.354 2160 ---- ---- 1.085A 1.085A 1.680 +.371 1.309 2165 ---- ---- 1.044A 1.044A 1.633 +.369 1.264 2170 ---- ---- 1.003A 1.003A 1.585 +.365 1.220 5 2175 ---- 1.740B .864A 1.740B 1.538 +.362 1.176 2 17 2180 ---- 1.232B .925A 1.209B 1.491 +.358 1.133 1 5 2185 ---- 1.244B .887A 1.165B 1.444 +.354 1.090 2190 ---- 1.200B .850A 1.124B 1.397 +.349 1.048 2 2195 ---- 1.156B .815A 1.081B 1.351 +.344 1.007 2200 ---- 1.502B .672A 1.502B 1.305 +.339 16 .966 3 64 2205 ---- 1.114B .750A .996B 1.259 +.333 .926 2210 ---- 1.127B .616A .955B 1.214 +.327 .887 2215 ---- 1.121B .579A 1.121B 1.169 +.321 .848 2220 ---- 1.115B .549A 1.079B 1.125 +.314 .811 1 2225 ---- 1.272B .509A 1.272B 1.081 +.307 .774 2230 ---- 1.114B .476A .798B 1.037 +.299 .738 2235 ---- 1.123B .448A .764B .995 +.292 .703 10 2240 ---- 1.076B .427A .427A .953 +.284 .669 6 2245 ---- 1.030B .399A .399A .911 +.275 .636 21 2250 ---- 1.049B .370A 1.049B .871 +.267 .604 51 2255 ---- .943B .350A .736B .831 +.259 .572 8 8 2260 ---- .901B .329A .700B .792 +.250 .542 2265 ---- .859B .308A .667B .754 +.241 .513 1 3 2270 ---- .817B .287A .635B .717 +.232 .485 12 2275 .816 .841B .266A .765A .681 +.222 6 .459 10 15 2280 ---- .736B .252A .608B .646 +.213 .433 3 2285 ---- .696B .231A .621B .612 +.204 .408 3 3 2290 ---- .657B .217A .618B .578 +.194 .384 21 21 2295 ---- .623B .201A .623B .547 +.185 .362 5 2300 ---- .653B .189A .653B .516 +.176 20 .340 21 12 2305 ---- .623B .173A .623B .486 +.166 .320 2310 ---- .589B .161A .589B .458 +.158 .300 2315 ---- .553B .151A .552B .430 +.148 .282 2320 .225 .523B .141A .201A .404 +.140 8 .264 2325 .189 .494B .131A .485B .379 +.131 15 .248 1 1 2330 ---- ---- ---- .123A .356 ---- ---- 2335 ---- ---- ---- .115A .333 ---- ---- 2340 ---- ---- ---- .108A .312 ---- ---- 2345 ---- ---- ---- .101A .292 ---- ---- 2350 .119 .363B .094A .363B .272 +.094 37 .178 7 5 2355 ---- ---- ---- .088A .254 ---- ---- 2360 .140 .320B .140 .320B .237 ---- 20 ---- 2365 ---- ---- ---- .078A .221 ---- ---- 2370 ---- ---- ---- .073A .206 ---- ---- 2375 .225 .262B .068A .192A .192 +.064 1 .128 3 3 2380 ---- ---- ---- .065A .179 ---- ---- 2385 ---- ---- ---- .061A .167 ---- ---- 2400 .100 .184B .051A .140A .135 +.043 114 .092 108 101 2425 .087 .129B .038A .129B .095 +.028 21 .067 21 21 2450 .084 .091B .030A .087B .067 +.018 7 .049 2475 .017 .063B .017 .063B .048 +.011 18 .037 2500 .017 .044B .014 .044B .036 +.008 27 .028 32 2525 .010 .034 .010 .034 .027 +.005 35 .022 8 24 2550 ---- .022B .014A .014A .021 +.003 .018 1 2575 ---- .015B .012A .012A .016 +.002 .014 1 2600 ---- .014B .011A .011A .013 +.001 .012 6 7 2625 ---- ---- ---- ---- .010 UNCH .010 2650 ---- ---- ---- ---- .009 +.001 .008 2675 ---- ---- ---- ---- .007 UNCH .007 2700 ---- ---- ---- ---- .006 UNCH .006 1 1 2725 ---- ---- ---- ---- .005 UNCH .005 2750 ---- ---- ---- .008A .004 ---- ---- 2775 ---- ---- ---- .007A .004 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 345 225 472 SO2 DEC22 Silver Weekly Friday Option - Week 2 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 2 1800 ---- ---- ---- ---- .001 UNCH .001 1825 .001 .001 .001 .001 .001 UNCH 10 .001 22 1850 ---- ---- .001A .001A .001 -.001 .002 20 1875 ---- ---- .001A .001A .001 -.001 .002 1 7 1900 ---- ---- .002A .002A .001 -.002 .003 7 1925 ---- ---- .002A .002A .001 -.003 .004 1950 .002 .002 .002 .002 .002 -.004 3 .006 1 7 1975 .004 .004 .003 .003 .002 -.005 15 .007 1 51 2000 .010 .010 .004 .004 .003 -.007 41 .010 71 2005 ---- ---- .004A .004A .004 -.006 .010 2010 .009 .009 .005A .005A .004 -.007 10 .011 2015 ---- ---- .005A .005A .004 -.008 .012 2020 .008 .008 .005A .005A .005 -.007 5 .012 2025 .010 .010 .006A .006A .005 -.008 6 .013 3 2030 ---- ---- .006A .006A .005 -.009 .014 5 2035 ---- ---- .006A .006A .006 -.009 .015 1 2040 ---- ---- .007A .007A .006 -.009 .015 5 2045 ---- ---- .007A .007A .007 -.009 .016 2050 .010 .010 .007A .007A .007 -.010 2 .017 1 29 2055 ---- ---- .008A .008A .008 -.010 .018 5 2060 ---- ---- .008A .008A .008 -.011 .019 3 2065 ---- ---- .009A .009A .009 -.012 .021 2070 ---- ---- .009A .009A .009 -.013 .022 5 2075 .017 .017 .010A .019B .010 -.013 1 .023 2 55 2080 ---- ---- .011A .011A .011 -.014 .025 32 2085 ---- ---- .011A .011A .011 -.015 .026 50 2090 ---- ---- .012A .012A .012 -.016 .028 2095 ---- ---- .013A .013A .013 -.016 .029 2100 ---- ---- .013A .013A .014 -.017 8 .031 207 2105 ---- ---- .014A .014A .015 -.018 .033 10 2110 ---- ---- .015A .015A .016 -.019 .035 2115 ---- ---- .016A .016A .017 -.020 .037 4 2120 ---- .041B .017A .017A .018 -.022 .040 20 20 2125 .021 .044B .018A .018A .019 -.023 2 .042 2 5 2130 ---- .048B .019A .019A .021 -.024 .045 1 1 2135 ---- .053B .021A .021A .022 -.026 .048 2140 ---- .057B .022A .022A .024 -.028 .052 4 4 2145 ---- .064B .023A .023A .025 -.030 .055 5 2150 .030 .069B .025A .025A .027 -.033 3 .060 3 353 2155 ---- .076B .026A .026A .029 -.035 .064 2160 ---- .083B .028A .028A .031 -.038 .069 5 5 2165 ---- .090B .030A .030A .034 -.040 .074 1 2170 .058 .099B .032A .032A .036 -.044 46 .080 5 35 2175 .048 .108B .034A .034A .039 -.047 8 .086 61 61 2180 .081 .117B .036A .036A .042 -.051 10 .093 1 2185 ---- .128B .038A .038A .045 -.055 .100 2190 .071 .139B .041A .139B .048 -.060 10 .108 10 10 2195 .101 .152B .043A .044A .052 -.065 10 .117 2200 .104 .165B .046A .053B .056 -.070 35 .126 54 2205 .125 .176B .049A .049A .060 -.076 30 .136 10 10 2210 ---- .190B .052A .052A .065 -.082 .147 2215 ---- .205B .056A .056A .070 -.088 .158 1 2220 .200 .225B .060A .060A .075 -.095 20 .170 2225 .168 .245B .064A .064A .081 -.102 43 .183 2 2230 .188 .265B .069A .100B .088 -.109 32 .197 2 5 2235 ---- .287B .075A .075A .095 -.117 .212 3 2240 ---- .309B .080A .080A .103 -.125 .228 2 1 2245 .080 .332B .080 .084B .112 -.133 1 .245 3 2250 .240 .357B .093A .123B .121 -.142 10 .263 3 4 2255 .360 .385B .101A .134B .132 -.150 6 .282 5 5 2260 .326 .413B .109A .162B .143 -.159 56 .302 2 2265 .160 .441B .118A .120A .154 -.169 10 .323 2270 .404 .469B .126A .171B .167 -.178 2 .345 2275 .475 .504B .137A .185B .181 -.187 4 .368 12 10 2280 .154 .519B .148A .200B .196 -.196 23 .392 2285 .185 .558B .159A .217B .212 -.205 20 .417 2290 .414 .593B .172A .172A .229 -.214 5 .443 1 1 2295 ---- .624B .185A .185A .247 -.224 .471 2300 .300 .674B .202A .275B .266 -.233 9 .499 2305 .486 .645B .217A .496B .286 -.243 4 .529 2310 ---- .666B .234A .234A .308 -.251 2 .559 2315 ---- .689B .252A .252A .330 -.261 .591 2320 ---- .731B .272A .272A .354 -.269 .623 2325 .360 .876B .292A .303B .379 -.278 56 .657 2330 ---- ---- ---- .315A .406 ---- ---- 2335 ---- ---- ---- .336A .433 ---- ---- 2340 ---- ---- ---- .360A .462 ---- ---- 2345 .703 .948B .385A .385A .491 ---- 1 ---- 2350 ---- 1.086B .411A .411A .522 -.315 .837 2355 ---- ---- ---- .438A .554 ---- ---- 2360 .505 .505 .468A .614B .587 ---- 1 ---- 2365 ---- ---- ---- .496A .621 ---- ---- 2370 ---- ---- ---- .527A .656 ---- ---- 2375 ---- 1.315B .559A .559A .692 -.344 1.036 2380 ---- ---- ---- .599A .729 ---- ---- 2385 ---- ---- ---- .632A .767 ---- ---- 2400 .814 1.550B .730A .730A .884 -.366 1 1.250 2 2425 ---- 1.785B .923A .923A 1.094 -.381 1.475 2450 ---- 2.028B 1.135A 1.135A 1.316 -.391 1.707 2475 ---- 2.152B 1.358A 1.358A 1.548 -.397 1.945 2500 ---- 2.231B 1.588A 1.588A 1.785 -.401 2.186 2525 ---- ---- 1.823A 1.823A 2.026 -.404 2.430 2550 ---- ---- 2.064A 2.064A 2.269 -.406 2.675 2575 ---- ---- ---- ---- 2.515 -.407 2.922 2600 ---- ---- ---- ---- 2.761 -.408 3.169 2625 ---- ---- ---- ---- 3.009 -.408 3.417 2650 ---- ---- ---- ---- 3.257 -.408 3.665 2675 ---- ---- ---- ---- 3.505 -.409 3.914 2700 ---- ---- ---- ---- 3.754 -.409 4.163 2725 ---- ---- ---- ---- 4.003 -.409 4.412 2750 ---- ---- ---- 4.424A 4.253 ---- ---- 2775 ---- ---- ---- 4.673A 4.502 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 561 154 1203 SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.250 +.409 6.841 1625 ---- ---- ---- ---- 7.000 +.409 6.591 1650 ---- ---- ---- ---- 6.750 +.409 6.341 1675 ---- ---- ---- ---- 6.500 +.409 6.091 1700 ---- ---- ---- ---- 6.250 +.409 5.841 1725 ---- ---- ---- ---- 6.000 +.408 5.592 1750 ---- ---- ---- ---- 5.750 +.408 5.342 1775 ---- ---- ---- ---- 5.501 +.408 5.093 1800 ---- ---- ---- ---- 5.252 +.408 4.844 1825 ---- ---- ---- ---- 5.003 +.408 4.595 1850 ---- ---- ---- ---- 4.754 +.407 4.347 1875 ---- ---- ---- ---- 4.506 +.407 4.099 1900 ---- ---- ---- ---- 4.258 +.406 3.852 1925 ---- ---- ---- ---- 4.010 +.405 3.605 1950 ---- ---- ---- ---- 3.764 +.405 3.359 1975 ---- ---- ---- ---- 3.517 +.403 3.114 2000 ---- ---- 2.530A 2.530A 3.271 +.400 2.871 2005 ---- ---- ---- ---- 3.222 +.400 2.822 2010 ---- ---- ---- ---- 3.173 +.399 2.774 2015 ---- ---- ---- ---- 3.124 +.399 2.725 2020 ---- ---- ---- ---- 3.075 +.398 2.677 2025 ---- 2.800B 2.289A 2.800B 3.026 +.397 2.629 2030 ---- ---- ---- ---- 2.978 +.397 2.581 2035 ---- ---- ---- ---- 2.929 +.396 2.533 2040 ---- ---- ---- ---- 2.880 +.395 2.485 2045 ---- ---- ---- ---- 2.832 +.394 2.438 2050 ---- 2.704B 2.058A 2.704B 2.783 +.393 2.390 2055 ---- ---- ---- ---- 2.735 +.392 2.343 2060 ---- ---- ---- ---- 2.687 +.391 2.296 2065 ---- ---- ---- ---- 2.638 +.389 2.249 2070 ---- ---- ---- ---- 2.590 +.388 2.202 2075 ---- 2.746B 1.830A 2.746B 2.542 +.387 2.155 2080 ---- ---- ---- ---- 2.495 +.386 2.109 2085 ---- ---- ---- ---- 2.447 +.384 2.063 3 2090 ---- ---- ---- ---- 2.400 +.383 2.017 2095 ---- ---- 1.760A 1.760A 2.352 +.381 1.971 2100 ---- 2.508B 1.608A 2.508B 2.305 +.379 1.926 4 2105 ---- ---- 1.675A 1.675A 2.259 +.378 1.881 2110 ---- ---- 1.633A 1.633A 2.212 +.376 1.836 2115 ---- ---- 1.590A 1.590A 2.166 +.374 1.792 2 2120 ---- 1.782B 1.550A 1.550A 2.119 +.372 1.747 2125 2.161 2.272B 1.400A 2.261B 2.073 +.369 2 1.704 2130 ---- 1.780B 1.471A 1.471A 2.028 +.368 1.660 2 2135 ---- 1.746B 1.432A 1.722B 1.982 +.365 1.617 2140 ---- 1.702B 1.393A 1.678B 1.937 +.362 1.575 2145 ---- 1.737B 1.354A 1.354A 1.892 +.360 1.532 2150 ---- 2.040B 1.197A 2.040B 1.847 +.356 1.491 1 2155 ---- 1.737B 1.279A 1.279A 1.803 +.354 1.449 2160 ---- 1.772B 1.243A 1.243A 1.759 +.350 1.409 2 2165 ---- 1.775B 1.208A 1.208A 1.715 +.347 1.368 2170 ---- 1.774B 1.174A 1.174A 1.672 +.344 1.328 2175 ---- 1.817B 1.016A 1.816B 1.629 +.340 1.289 96 2180 ---- 1.705B 1.109A 1.109A 1.587 +.337 1.250 2185 ---- 1.661B 1.076A 1.076A 1.544 +.332 1.212 2190 ---- 1.617B .920A .920A 1.503 +.329 1.174 3 2195 ---- 1.575B .887A .887A 1.461 +.324 1.137 3 2200 1.400 1.596B .846A 1.395A 1.420 +.319 1 1.101 6 107 2205 ---- 1.489B .824A .824A 1.380 +.315 1.065 12 2210 ---- 1.445B .794A .794A 1.340 +.310 1.030 2215 ---- 1.404B .764A .764A 1.301 +.306 .995 2220 ---- 1.362B .727A .727A 1.262 +.300 .962 2225 ---- 1.391B .696A 1.391B 1.223 +.294 .929 2230 ---- 1.280B .664A .984B 1.186 +.290 .896 14 2235 ---- 1.240B .637A .979B 1.149 +.285 .864 2240 ---- 1.201B .611A .965B 1.112 +.279 .833 2245 ---- 1.160B .588A .972B 1.076 +.273 .803 2250 .857 1.195B .564A 1.022A 1.041 +.268 3 .773 7 6 2255 ---- 1.087B .544A .954B 1.006 +.261 .745 2260 ---- 1.047B .515A .965B .973 +.256 .717 2 5 2265 ---- 1.010B .495A .967B .939 +.250 .689 2270 ---- .975B .472A .970B .907 +.244 .663 2275 ---- 1.012B .451A 1.011B .875 +.238 .637 2280 ---- .977B .432A .977B .844 +.232 .612 2285 ---- ---- ---- .416A .814 ---- ---- 2290 ---- ---- ---- .397A .784 ---- ---- 2295 ---- ---- ---- .377A .755 ---- ---- 2300 ---- .851B .360A .851B .727 +.208 .519 6 9 2305 ---- ---- ---- .344A .699 ---- ---- 2310 ---- ---- ---- .329A .673 ---- ---- 2315 ---- ---- ---- .317A .647 ---- ---- 2320 ---- ---- ---- .302A .621 ---- ---- 2325 ---- .705B .288A .705B .597 +.179 .418 2330 ---- ---- ---- .277A .573 ---- ---- 2335 ---- ---- ---- .260A .550 ---- ---- 2340 ---- ---- ---- .248A .528 ---- ---- 2345 ---- ---- ---- .237A .506 ---- ---- 2350 ---- .580B .227A .580B .486 +.151 .335 5 5 2355 ---- ---- ---- .216A .465 ---- ---- 2360 ---- ---- ---- .207A .446 ---- ---- 2365 ---- ---- ---- .198A .427 ---- ---- 2370 ---- ---- ---- .189A .409 ---- ---- 2375 .448 .473B .181A .393A .392 +.126 1 .266 1 2380 ---- ---- ---- .173A .375 ---- ---- 2385 ---- ---- ---- .166A .359 ---- ---- 2400 .286 .381B .145A .279A .314 +.103 2 .211 1 4 2425 ---- .305B .117A .305B .251 +.084 .167 2450 ---- .243B .095A .243B .200 +.067 .133 2475 ---- .193B .077A .193B .160 +.054 4 .106 2500 ---- .154B .064A .154B .128 +.043 .085 1 1 2525 ---- .122B .054A .122B .103 +.034 .069 2550 .057 .097B .046A .097B .084 +.028 12 .056 2575 ---- .078B .039A .078B .068 +.022 .046 2600 ---- .063B .035A .063B .056 +.017 .039 2625 ---- .051B .031A .051B .046 +.014 .032 2650 ---- .042B ---- .042B .038 +.011 .027 2675 ---- .035B ---- .035B .032 +.009 .023 2700 ---- ---- ---- .023A .027 ---- ---- 2725 ---- ---- ---- .020A .022 ---- ---- 2750 ---- ---- ---- .020A .019 ---- ---- 2775 ---- ---- ---- .019A .016 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 28 280 SO3 DEC22 Silver Weekly Friday Option - Week 3 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .002 -.001 .003 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .002 -.002 .004 1750 ---- ---- ---- ---- .003 -.002 .005 1775 ---- ---- ---- ---- .004 -.001 .005 1800 ---- ---- ---- ---- .005 -.002 .007 3 1825 ---- ---- ---- ---- .006 -.002 .008 1850 ---- ---- ---- ---- .008 -.002 .010 1875 ---- ---- ---- ---- .009 -.003 .012 1900 ---- ---- ---- ---- .012 -.002 .014 1925 ---- ---- .016A .016A .014 -.004 .018 1950 ---- ---- .019A .019A .017 -.005 .022 1975 ---- ---- .022A .022A .021 -.006 .027 2000 ---- ---- .026A .026A .025 -.008 .033 11 2005 ---- ---- .026A .026A .025 -.009 .034 2010 ---- ---- .027A .027A .026 -.010 .036 2015 ---- ---- .028A .028A .027 -.010 .037 2020 ---- ---- .029A .029A .028 -.011 .039 2025 ---- ---- .030A .030A .030 -.011 .041 5 2030 ---- ---- .031A .031A .031 -.012 .043 2035 ---- ---- .032A .032A .032 -.013 .045 2040 ---- ---- .033A .033A .033 -.014 .047 2045 ---- .051B .034A .034A .035 -.015 .050 2050 ---- .054B .036A .036A .036 -.016 .052 2 2055 ---- .057B .037A .037A .038 -.017 .055 2060 ---- .061B .038A .038A .039 -.018 .057 2065 ---- .065B .040A .040A .041 -.019 .060 2070 ---- .070B .041A .041A .043 -.020 .063 2075 ---- .074B .043A .043A .045 -.022 .067 2080 ---- .079B .045A .045A .048 -.022 .070 2085 ---- .084B .047A .047A .050 -.024 .074 2090 ---- .090B .049A .049A .052 -.026 .078 6 2095 .097 .097 .051 .051 .055 -.028 25 .083 9 20 2100 ---- .102B .053A .053A .058 -.029 2 .087 1 6 2105 ---- .109B .056A .056A .061 -.031 .092 2110 ---- .116B .058A .058A .064 -.033 .097 2115 ---- .123B .061A .061A .068 -.035 .103 1 2120 ---- .131B .064A .064A .072 -.037 .109 2125 ---- .140B .067A .067A .076 -.039 .115 95 2130 ---- .148B .071A .071A .080 -.041 .121 2135 ---- .158B .074A .074A .084 -.044 .128 2140 ---- .168B .078A .078A .089 -.047 .136 2145 ---- .178B .082A .082A .094 -.049 .143 2150 .100 .189B .086A .086A .100 -.052 2 .152 2155 ---- .200B .091A .091A .105 -.055 .160 2160 ---- .213B .095A .095A .111 -.058 .169 2165 ---- .225B .100A .100A .117 -.062 .179 2170 ---- .238B .106A .106A .124 -.065 .189 2175 .170 .252B .111A .179B .131 -.069 1 .200 1 2180 ---- .266B .117A .117A .138 -.073 .211 2185 ---- .277B .123A .123A .146 -.076 .222 1 1 2190 ---- .293B .130A .130A .154 -.081 2 .235 2195 ---- .307B .137A .137A .163 -.085 .248 2200 .236 .328B .144A .144A .172 -.089 3 .261 2205 ---- .344B .152A .152A .181 -.094 .275 2210 ---- .361B .160A .160A .191 -.099 .290 2215 ---- .385B .169A .169A .202 -.103 .305 2220 ---- .400B .178A .178A .213 -.109 .322 2225 ---- .426B .188A .188A .225 -.113 .338 2230 ---- .448B .198A .198A .237 -.119 .356 2235 ---- .471B .208A .208A .250 -.124 .374 2240 ---- .489B .218A .218A .263 -.130 .393 2245 ---- .513B .230A .230A .277 -.136 .413 2250 ---- .544B .242A .242A .292 -.141 .433 1 1 2255 ---- .568B .255A .255A .307 -.147 .454 2260 ---- .598B .268A .268A .323 -.153 .476 2265 ---- .624B .282A .282A .340 -.159 .499 2270 ---- .655B .297A .297A .358 -.164 .522 2275 ---- .680B .313A .313A .376 -.170 2 .546 1 2280 ---- .712B .332A .332A .394 -.177 .571 2285 ---- ---- ---- .349A .414 ---- ---- 2290 ---- ---- ---- .366A .434 ---- ---- 2295 ---- ---- ---- .384A .455 ---- ---- 2300 .618 .840B .403A .403A .477 -.200 1 .677 2 2 2305 ---- ---- ---- .422A .500 ---- ---- 2310 ---- ---- ---- .442A .523 ---- ---- 2315 ---- ---- ---- .463A .547 ---- ---- 2320 ---- ---- ---- .485A .572 ---- ---- 2325 .824 1.019B .507A .507A .597 -.230 1 .827 2330 ---- ---- ---- .530A .623 ---- ---- 2335 ---- ---- ---- .554A .650 ---- ---- 2340 ---- ---- ---- .580A .678 ---- ---- 2345 ---- ---- ---- .604A .706 ---- ---- 2350 .882 1.212B .630A .630A .735 -.258 3 .993 2355 ---- ---- ---- .658A .765 ---- ---- 2360 .982 .982 .684A 1.008B .796 ---- 3 ---- 2365 ---- ---- ---- .712A .827 ---- ---- 2370 ---- ---- ---- .741A .859 ---- ---- 2375 ---- 1.421B .771A .771A .891 -.283 1.174 2380 ---- ---- ---- .801A .924 ---- ---- 2385 ---- ---- ---- .834A .958 ---- ---- 2400 ---- 1.631B .929A .929A 1.063 -.306 1.369 2425 ---- 1.855B 1.103A 1.103A 1.250 -.324 1.574 2450 ---- 2.088B 1.290A 1.290A 1.449 -.341 1.790 2475 ---- 2.316B 1.489A 1.489A 1.658 -.354 2.012 2500 ---- 2.556B 1.699A 1.699A 1.876 -.365 2.241 2525 ---- 2.795B 1.919A 1.919A 2.101 -.374 2.475 2550 ---- 3.040B 2.141A 2.141A 2.331 -.381 2.712 2575 ---- 3.210B 2.372A 2.372A 2.565 -.387 2.952 2600 ---- 3.300B 2.604A 2.604A 2.803 -.391 3.194 2625 ---- ---- 2.844A 2.844A 3.043 -.394 3.437 2650 ---- ---- 3.083A 3.083A 3.285 -.397 3.682 2675 ---- ---- 3.324A 3.324A 3.528 -.400 3.928 2700 ---- ---- ---- 3.943A 3.773 ---- ---- 2725 ---- ---- ---- 4.189A 4.018 ---- ---- 2750 ---- ---- ---- 4.437A 4.265 ---- ---- 2775 ---- ---- ---- 4.684A 4.512 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 14 155 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 7.250 +.409 6.841 1625 ---- ---- ---- ---- 7.000 +.409 6.591 1650 ---- ---- ---- ---- 6.750 +.409 6.341 1675 ---- ---- ---- ---- 6.500 +.409 6.091 1700 ---- ---- ---- ---- 6.251 +.409 5.842 1725 ---- ---- ---- ---- 6.001 +.409 5.592 1750 ---- ---- ---- ---- 5.752 +.409 5.343 1775 ---- ---- ---- ---- 5.503 +.408 5.095 1800 ---- ---- ---- ---- 5.254 +.408 4.846 1825 ---- ---- ---- ---- 5.006 +.408 4.598 1850 ---- ---- ---- ---- 4.757 +.406 4.351 1875 ---- ---- ---- ---- 4.510 +.406 4.104 1900 ---- ---- ---- ---- 4.262 +.404 3.858 1925 ---- ---- ---- ---- 4.016 +.404 3.612 1950 ---- ---- ---- ---- 3.770 +.402 3.368 1975 ---- ---- 2.790A 2.790A 3.526 +.400 3.126 2000 ---- 3.108B 2.556A 3.108B 3.283 +.397 2.886 2010 ---- ---- ---- ---- 3.187 +.396 2.791 2015 ---- ---- ---- ---- 3.139 +.395 2.744 2020 ---- ---- ---- ---- 3.091 +.394 2.697 2025 ---- 3.236B 2.322A 3.234B 3.043 +.393 2.650 2030 ---- ---- ---- ---- 2.996 +.393 2.603 2035 ---- ---- ---- ---- 2.948 +.392 2.556 2040 ---- ---- ---- ---- 2.901 +.391 2.510 2045 ---- ---- ---- ---- 2.853 +.390 2.463 2050 ---- 3.008B 2.093A 3.008B 2.806 +.389 2.417 2055 ---- ---- ---- ---- 2.759 +.388 2.371 2060 ---- ---- ---- ---- 2.712 +.387 2.325 2065 ---- ---- ---- ---- 2.665 +.385 2.280 2070 ---- ---- ---- ---- 2.619 +.385 2.234 2075 ---- 2.770B 1.872A 2.770B 2.572 +.383 2.189 2080 ---- ---- ---- ---- 2.526 +.381 2.145 2085 ---- ---- ---- ---- 2.480 +.380 2.100 2090 ---- ---- ---- ---- 2.434 +.378 2.056 2095 ---- ---- ---- ---- 2.389 +.377 2.012 2100 ---- 2.536B 1.665A 2.536B 2.343 +.375 1.968 2105 ---- ---- ---- ---- 2.298 +.373 1.925 2110 ---- ---- ---- ---- 2.253 +.371 1.882 2115 ---- ---- ---- ---- 2.208 +.369 1.839 2120 ---- ---- ---- ---- 2.164 +.367 1.797 2125 ---- 2.309B 1.464A 2.309B 2.120 +.365 1.755 2130 ---- ---- ---- ---- 2.076 +.362 1.714 2135 ---- ---- ---- ---- 2.032 +.360 1.672 2140 ---- ---- ---- ---- 1.989 +.357 1.632 2145 ---- ---- ---- ---- 1.945 +.354 1.591 2150 ---- 2.085B 1.272A 2.085B 1.903 +.352 1.551 2155 ---- ---- ---- ---- 1.860 +.348 1.512 2160 ---- ---- ---- ---- 1.818 +.345 1.473 2165 ---- ---- ---- ---- 1.776 +.341 1.435 2170 ---- ---- ---- ---- 1.734 +.337 1.397 2175 ---- 1.870B 1.094A 1.870B 1.693 +.334 1.359 2180 ---- ---- ---- ---- 1.652 +.330 1.322 2185 ---- ---- ---- ---- 1.611 +.325 1.286 2190 ---- ---- ---- ---- 1.571 +.321 1.250 2195 ---- ---- ---- ---- 1.531 +.317 1.214 2200 ---- 1.660B .934A 1.660B 1.492 +.313 1.179 2205 ---- ---- ---- ---- 1.453 +.308 1.145 2210 ---- ---- ---- ---- 1.415 +.304 1.111 2215 ---- ---- .849A .849A 1.377 +.299 1.078 2220 ---- ---- .817A .817A 1.339 +.293 1.046 2225 ---- 1.462B .783A 1.460B 1.302 +.288 1.014 1 2230 ---- ---- .756A .756A 1.266 +.283 .983 2235 ---- ---- .729A .729A 1.230 +.278 .952 2240 ---- ---- .703A .703A 1.195 +.273 .922 2245 ---- ---- .678A .678A 1.160 +.267 .893 5 2250 ---- 1.274B .657A 1.272B 1.127 +.263 .864 2255 ---- .892B .630A .892B 1.093 +.257 .836 2260 ---- .893B .607A .893B 1.060 +.251 .809 2 1 2265 ---- .901B .585A .900B 1.028 +.246 .782 2270 ---- .911B .564A .891B .997 +.241 .756 2275 ---- 1.100B .543A 1.100B .966 +.236 .730 2280 ---- .877B .525A .525A .936 +.231 .705 2285 ---- ---- ---- .503A .906 ---- ---- 2290 ---- ---- ---- .486A .878 ---- ---- 2295 ---- ---- ---- .468A .849 ---- ---- 2300 ---- .942B .450A .942B .822 +.210 .612 2305 ---- ---- ---- .437A .795 ---- ---- 2310 ---- ---- ---- .421A .769 ---- ---- 2315 ---- ---- ---- .405A .744 ---- ---- 2320 ---- ---- ---- .387A .719 ---- ---- 2325 ---- .800B .374A .800B .694 +.184 .510 2330 ---- ---- ---- .360A .671 ---- ---- 2335 ---- ---- ---- .346A .648 ---- ---- 2340 ---- ---- ---- .333A .626 ---- ---- 2345 ---- ---- ---- .320A .604 ---- ---- 2350 ---- .676B .305A .676B .583 +.160 .423 2355 ---- ---- ---- .294A .563 ---- ---- 2360 ---- ---- ---- .283A .543 ---- ---- 2365 ---- ---- ---- .272A .524 ---- ---- 2370 ---- ---- ---- .262A .505 ---- ---- 2375 ---- .568B .253A .568B .487 +.139 .348 2380 ---- ---- ---- .243A .470 ---- ---- 2385 ---- ---- ---- .234A .453 ---- ---- 2400 ---- .475B .210A .475B .406 +.120 .286 29 29 2425 .336 .395B .174A .395B .337 +.102 1 .235 1 2450 .150 .327B .144 .327B .279 +.086 3 .193 10 13 2475 ---- .271B .121A .271B .232 +.074 .158 2500 .132 .223B .101A .223B .192 +.062 2 .130 1 2525 ---- .184B .086A .184B .159 +.052 .107 2550 ---- .151B .073A .151B .133 +.044 .089 2575 ---- .124B .063A .124B .110 +.036 .074 2600 ---- .102B .055A .102B .092 +.031 .061 2625 ---- .085B .048A .085B .077 +.026 .051 2650 ---- .071B ---- .071B .065 +.022 .043 2675 ---- .059B ---- .059B .054 +.018 .036 2700 ---- ---- ---- .035A .046 ---- ---- 2725 ---- ---- ---- .033A .038 ---- ---- 2750 ---- ---- ---- .030A .033 ---- ---- 2775 ---- ---- ---- .028A .028 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 41 51 SO4 DEC22 Silver Weekly Friday Option - Week 4 PUT 1600 ---- ---- ---- ---- .003 UNCH .003 1625 ---- ---- ---- ---- .003 UNCH .003 1650 ---- ---- ---- ---- .004 UNCH .004 1675 ---- ---- ---- ---- .004 -.001 .005 1700 ---- ---- ---- ---- .005 UNCH .005 1725 ---- ---- ---- ---- .006 -.001 .007 1750 ---- ---- ---- ---- .007 -.001 .008 1775 ---- ---- ---- ---- .008 -.001 .009 1800 .011 .011 .011 .011 .010 -.001 2 .011 1 2 1825 ---- ---- ---- ---- .011 -.002 .013 1850 ---- ---- ---- ---- .013 -.003 .016 1875 ---- ---- ---- ---- .015 -.004 .019 1900 .016 .016 .016 .016 .018 -.004 2 .022 1925 ---- ---- .023A .023A .021 -.006 .027 1950 ---- ---- .026A .026A .026 -.007 .033 1975 ---- ---- .032A .032A .031 -.009 .040 2000 ---- ---- .038A .038A .039 -.011 .050 2 2010 ---- .056B .041A .041A .042 -.013 .055 2015 ---- .059B .043A .043A .044 -.014 .058 2020 ---- .063B .045A .045A .046 -.014 .060 2025 ---- .067B .046A .046A .048 -.015 .063 2030 ---- .071B .048A .048A .050 -.016 .066 2035 ---- .075B .050A .050A .053 -.017 .070 2040 ---- .079B .053A .053A .055 -.018 .073 3 3 2045 ---- .084B .055A .055A .058 -.018 .076 2050 ---- .089B .057A .057A .061 -.019 .080 2055 .089 .094B .060A .060A .064 -.020 2 .084 2060 ---- .099B .063A .063A .067 -.021 .088 2065 ---- .105B .065A .065A .070 -.023 .093 2070 ---- .111B .068A .068A .073 -.024 .097 2075 ---- .117B .071A .071A .077 -.025 .102 2080 ---- .124B .075A .075A .080 -.027 .107 2085 ---- .131B .078A .078A .084 -.029 .113 2090 ---- .138B .081A .081A .088 -.031 .119 2095 ---- .146B .085A .085A .093 -.032 .125 2100 ---- .154B .089A .089A .097 -.034 .131 2105 ---- .163B .093A .093A .102 -.035 .137 2110 ---- .172B .097A .097A .107 -.037 .144 2115 ---- .181B .102A .102A .112 -.040 .152 2120 ---- .191B .106A .106A .118 -.041 .159 2 3 2125 ---- .201B .111A .111A .123 -.044 .167 2130 ---- .212B .116A .116A .129 -.047 .176 2135 ---- .223B .121A .121A .136 -.048 .184 2140 ---- .235B .127A .127A .142 -.051 .193 2145 ---- .247B .132A .132A .149 -.054 .203 2150 .215 .260B .138A .140A .156 -.057 16 .213 1 1 2155 ---- .273B .144A .144A .163 -.061 .224 2160 ---- .287B .151A .151A .171 -.064 .235 5 5 2165 ---- .301B .157A .157A .179 -.067 .246 2170 ---- .315B .164A .164A .187 -.071 .258 2175 ---- .327B .172A .172A .196 -.074 .270 2180 ---- .343B .179A .179A .205 -.078 .283 2185 ---- .360B .187A .187A .214 -.083 .297 2190 ---- .376B .195A .195A .224 -.087 .311 2195 ---- .394B .204A .204A .234 -.091 .325 2200 ---- .408B .212A .212A .244 -.096 .340 21 21 2205 ---- .431B .222A .222A .255 -.101 .356 2210 ---- .450B .231A .231A .267 -.105 .372 2215 ---- .471B .242A .242A .279 -.110 .389 2220 ---- .487B .251A .251A .291 -.115 .406 2225 ---- .513B .262A .262A .304 -.120 .424 2230 ---- .531B .273A .273A .318 -.125 .443 2235 ---- .559B .285A .285A .332 -.130 .462 2240 ---- .577B .298A .298A .347 -.135 .482 2245 ---- .603B .311A .311A .362 -.141 .503 2250 .359 .630B .324A .334A .378 -.146 4 .524 1 1 2255 ---- .657B .339A .339A .395 -.151 .546 2260 ---- .684B .353A .353A .412 -.156 .568 2265 ---- .711B .369A .369A .430 -.161 .591 2270 ---- .743B .385A .385A .448 -.167 .615 2275 ---- .769B .401A .401A .467 -.172 .639 2280 ---- .802B .424A .424A .487 -.177 .664 2285 ---- ---- ---- .442A .507 ---- ---- 2290 ---- ---- ---- .460A .528 ---- ---- 2295 ---- ---- ---- .479A .550 ---- ---- 2300 ---- .929B .498A .498A .572 -.199 .771 2 1 2305 ---- ---- ---- .519A .596 ---- ---- 2310 ---- ---- ---- .540A .619 ---- ---- 2315 ---- ---- ---- .562A .644 ---- ---- 2320 ---- ---- ---- .584A .669 ---- ---- 2325 ---- 1.102B .607A .607A .694 -.224 .918 2330 ---- ---- ---- .630A .721 ---- ---- 2335 ---- ---- ---- .654A .748 ---- ---- 2340 ---- ---- ---- .680A .776 ---- ---- 2345 ---- ---- ---- .705A .804 ---- ---- 2350 ---- 1.287B .731A .731A .833 -.247 1.080 2355 ---- ---- ---- .758A .862 ---- ---- 2360 ---- ---- ---- .785A .892 ---- ---- 2365 ---- ---- ---- .813A .923 ---- ---- 2370 ---- ---- ---- .843A .954 ---- ---- 2375 ---- 1.480B .872A .872A .986 -.270 1.256 2380 ---- ---- ---- .902A 1.019 ---- ---- 2385 ---- ---- ---- .932A 1.052 ---- ---- 2400 ---- 1.695B 1.028A 1.028A 1.154 -.289 1.443 2425 ---- 1.904B 1.198A 1.198A 1.335 -.306 1.641 2450 ---- 2.128B 1.377A 1.377A 1.527 -.321 1.848 2475 ---- 2.359B 1.571A 1.571A 1.729 -.334 2.063 2500 ---- 2.590B 1.771A 1.771A 1.939 -.346 2.285 2525 ---- 2.820B 1.981A 1.981A 2.156 -.356 2.512 2550 ---- 3.060B 2.199A 2.199A 2.378 -.365 2.743 2575 ---- 3.300B 2.419A 2.419A 2.606 -.371 2.977 2600 ---- 3.540B 2.648A 2.648A 2.837 -.378 3.215 2625 ---- 3.758B 2.878A 2.878A 3.072 -.383 3.455 2650 ---- 3.802B 3.112A 3.112A 3.309 -.387 3.696 2675 ---- ---- 3.350A 3.350A 3.549 -.390 3.939 2700 ---- ---- ---- 3.590A 3.790 ---- ---- 2725 ---- ---- ---- 3.832A 4.032 ---- ---- 2750 ---- ---- ---- 4.448A 4.276 ---- ---- 2775 ---- ---- ---- 4.695A 4.521 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 36 39 W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1600 ---- ---- ---- ---- 7.250 +.409 6.841 1625 ---- ---- ---- ---- 7.000 +.409 6.591 1650 ---- ---- ---- ---- 6.750 +.409 6.341 1675 ---- ---- ---- ---- 6.500 +.409 6.091 1700 ---- ---- ---- ---- 6.250 +.409 5.841 1725 ---- ---- ---- ---- 6.000 +.409 5.591 1750 ---- ---- ---- ---- 5.750 +.409 5.341 1775 ---- ---- ---- ---- 5.500 +.409 5.091 1800 ---- ---- ---- ---- 5.250 +.409 4.841 1825 ---- ---- ---- ---- 5.000 +.409 4.591 1850 ---- ---- ---- ---- 4.750 +.409 4.341 1875 ---- ---- ---- ---- 4.500 +.409 4.091 1900 ---- ---- ---- ---- 4.250 +.408 3.842 1925 ---- ---- ---- ---- 4.000 +.408 3.592 1950 ---- ---- ---- ---- 3.750 +.407 3.343 1975 ---- ---- ---- ---- 3.500 +.407 3.093 2000 ---- ---- ---- ---- 3.250 +.405 2.845 2005 ---- ---- ---- ---- 3.200 +.405 2.795 2010 ---- ---- ---- ---- 3.150 +.405 2.745 2015 ---- ---- ---- ---- 3.100 +.404 2.696 2020 ---- ---- ---- ---- 3.050 +.404 2.646 2025 ---- ---- ---- ---- 3.001 +.405 2.596 2030 ---- ---- ---- ---- 2.951 +.404 2.547 2035 ---- ---- ---- ---- 2.901 +.404 2.497 2040 ---- ---- ---- ---- 2.851 +.403 2.448 2045 ---- ---- ---- ---- 2.801 +.403 2.398 2050 ---- ---- ---- ---- 2.751 +.402 2.349 2055 ---- ---- ---- ---- 2.701 +.402 2.299 2060 ---- ---- ---- ---- 2.652 +.402 2.250 2065 ---- ---- ---- ---- 2.602 +.401 2.201 2070 ---- ---- ---- ---- 2.552 +.401 2.151 2075 ---- ---- ---- ---- 2.502 +.400 2.102 2080 ---- ---- ---- ---- 2.453 +.400 2.053 2085 ---- ---- ---- ---- 2.403 +.399 2.004 2090 ---- ---- ---- ---- 2.353 +.398 1.955 2095 ---- ---- ---- ---- 2.303 +.397 1.906 2100 ---- ---- ---- ---- 2.254 +.397 1.857 4 2105 ---- ---- ---- ---- 2.204 +.395 1.809 2110 ---- ---- ---- ---- 2.155 +.395 1.760 2115 ---- ---- ---- ---- 2.105 +.394 1.711 2120 ---- ---- ---- ---- 2.056 +.393 1.663 2125 ---- 1.700B 1.270A 1.700B 2.006 +.391 1.615 2130 ---- ---- ---- ---- 1.957 +.390 1.567 2135 ---- ---- ---- ---- 1.908 +.389 1.519 2140 ---- ---- ---- ---- 1.858 +.387 1.471 2145 ---- ---- ---- ---- 1.809 +.385 1.424 2150 ---- 1.595B 1.040A 1.595B 1.760 +.383 1.377 2155 ---- ---- ---- ---- 1.711 +.381 1.330 2160 ---- ---- ---- ---- 1.662 +.379 1.283 2165 ---- ---- .999A .999A 1.613 +.376 1.237 1 2170 ---- ---- .956A .956A 1.565 +.374 1.191 2175 ---- 1.466B .816A 1.466B 1.516 +.371 1.145 2180 ---- ---- .873A .873A 1.467 +.367 1.100 2185 ---- ---- .833A .833A 1.419 +.363 1.056 2190 ---- ---- .794A .794A 1.371 +.359 1.012 2195 ---- 1.039B .757A .757A 1.323 +.355 .968 2200 ---- 1.482B .618A 1.482B 1.276 +.350 .926 16 6 2205 ---- 1.022B .686A .686A 1.228 +.345 .883 2210 ---- .978B .652A .908B 1.181 +.339 .842 2215 ---- .934B .616A .863B 1.134 +.333 .801 2220 ---- .891B .483A .483A 1.088 +.326 .762 2225 ---- 1.242B .441A 1.242B 1.042 +.319 .723 2230 ---- .873B .421A .421A .997 +.312 .685 2235 ---- .892B .379A .379A .952 +.304 .648 2240 ---- .882B .354A .354A .907 +.295 .612 1 2245 ---- .882B .329A .329A .863 +.285 .578 2250 ---- 1.008B .301A .301A .820 +.276 .544 52 2255 .443 .864B .276A .420A .778 +.266 3 .512 2260 ---- .861B .258A .634B .736 +.256 .480 4 2265 ---- .817B .234A .598B .696 +.245 .451 2270 ---- .771B .217A .564B .656 +.234 .422 2275 ---- .785B .197A .785B .617 +.223 .394 2280 ---- .685B .182A .486B .580 +.212 .368 2285 ---- .642B .167A .475B .543 +.200 .343 2290 ---- .601B .154A .477B .508 +.188 .320 2295 ---- .559B .137A .478B .474 +.176 .298 2300 .458 .585B .126A .503B .441 +.164 21 .277 5 5 2305 ---- .485B .115A .485B .410 +.153 .257 2310 ---- .485B .106A .106A .380 +.142 .238 2315 ---- .477B .097A .097A .351 +.130 .221 2320 .340 .444B .090A .438B .324 +.120 1 .204 1 5 2325 ---- .415B .082A .415B .299 +.110 .189 2330 ---- ---- ---- .076A .275 ---- ---- 2335 ---- ---- ---- .070A .252 ---- ---- 2340 ---- ---- ---- .065A .231 ---- ---- 2345 ---- ---- ---- .060A .212 ---- ---- 2350 ---- .281B .055A .281B .194 +.066 .128 4 4 2355 ---- ---- ---- .051A .177 ---- ---- 2360 ---- ---- ---- .048A .161 ---- ---- 2365 ---- ---- ---- .044A .147 ---- ---- 2370 ---- ---- ---- .041A .134 ---- ---- 2375 ---- .184B .038A .184B .122 +.036 .086 2380 ---- ---- ---- .036A .111 ---- ---- 2385 ---- ---- ---- .033A .101 ---- ---- 2400 ---- .116B .027A .116B .077 +.018 .059 6 2425 ---- .071B .021A .071B .049 +.008 .041 2 2450 ---- .044B .017A .044B .032 +.003 .029 2475 ---- .027B .014A .027B .022 +.001 .021 2500 ---- .017B .011A .011A .015 -.001 .016 2525 ---- ---- .009A .009A .011 -.002 .013 2550 ---- ---- .009A .009A .008 -.002 .010 2575 ---- ---- ---- ---- .006 -.002 .008 2600 ---- ---- ---- ---- .005 -.002 .007 2625 ---- ---- ---- ---- .004 -.001 .005 2650 ---- ---- ---- ---- .003 -.002 .005 2675 ---- ---- ---- ---- .003 -.001 .004 2700 ---- ---- ---- ---- .002 -.001 .003 2725 ---- ---- ---- ---- .002 -.001 .003 2750 ---- ---- ---- .005A .002 ---- ---- 2775 ---- ---- ---- .005A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 30 86 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 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.001 .002 1 1950 ---- ---- ---- ---- .001 -.002 .003 1975 ---- ---- ---- ---- .001 -.003 .004 51 2000 ---- ---- .004A .004A .001 -.004 .005 2005 ---- ---- ---- ---- .001 -.004 .005 2010 ---- ---- ---- ---- .001 -.004 .005 2015 ---- ---- .005A .005A .001 -.005 .006 2020 ---- ---- .005A .005A .001 -.005 .006 2025 ---- ---- .005A .005A .001 -.006 .007 2 2 2030 ---- ---- .005A .005A .002 -.005 .007 2035 ---- ---- .005A .005A .002 -.005 .007 2040 ---- ---- .006A .006A .002 -.006 .008 2045 ---- ---- .006A .006A .002 -.006 .008 2050 ---- ---- .006A .006A .002 -.007 .009 1 2055 ---- ---- .006A .006A .002 -.007 .009 2060 ---- ---- .006A .006A .002 -.008 .010 2065 ---- ---- .006A .006A .003 -.008 .011 1 2070 ---- ---- .006A .006A .003 -.008 .011 2075 ---- ---- .007A .007A .003 -.009 .012 2080 ---- ---- .007A .007A .003 -.010 .013 2085 ---- ---- .005A .005A .004 -.010 .014 2090 ---- ---- .005A .005A .004 -.011 .015 2 2095 ---- ---- .006A .006A .004 -.012 .016 2100 ---- ---- .006A .006A .005 -.012 .017 2 2105 ---- ---- .007A .007A .005 -.013 .018 2110 ---- ---- .007A .007A .005 -.015 .020 2115 ---- ---- .008A .008A .006 -.015 .021 2120 ---- ---- .008A .008A .006 -.017 .023 2 2 2125 ---- ---- .009A .009A .007 -.018 .025 2130 ---- ---- .009A .009A .008 -.019 .027 2135 ---- ---- .010A .010A .008 -.021 .029 2140 ---- ---- .010A .010A .009 -.022 .031 2145 ---- ---- .011A .011A .010 -.023 .033 2150 ---- .037B .012A .012A .011 -.025 .036 1 2155 ---- .041B .013A .013A .012 -.027 .039 2160 ---- .046B .013A .013A .013 -.030 .043 2165 ---- .051B .014A .014A .014 -.032 .046 2170 ---- .057B .015A .015A .015 -.036 .051 2 2175 ---- .063B .016A .016A .017 -.038 .055 2180 ---- .071B .017A .017A .018 -.042 .060 14 8 2185 ---- .079B .018A .018A .020 -.045 .065 2190 ---- .088B .019A .019A .022 -.049 .071 2195 ---- .098B .021A .021A .024 -.054 .078 2200 ---- .109B .022A .022A .026 -.059 .085 2205 ---- .121B .024A .024A .029 -.064 .093 2210 ---- .134B .026A .026A .032 -.069 .101 2215 ---- .146B .028A .028A .035 -.076 .111 2220 ---- .162B .030A .030A .039 -.082 .121 2225 .053 .177B .028 .028 .043 -.089 7 .132 2230 ---- .199B .035A .035A .047 -.097 .144 2235 ---- .219B .038A .038A .052 -.105 .157 2240 ---- .241B .042A .042A .058 -.114 .172 2245 ---- .260B .046A .046A .064 -.123 .187 2250 ---- .289B .050A .050A .071 -.132 .203 2255 ---- .315B .055A .055A .078 -.143 .221 2260 ---- .343B .061A .061A .087 -.153 .240 2265 ---- .373B .067A .067A .096 -.164 .260 2270 ---- .399B .074A .074A .106 -.175 .281 2275 .201 .434B .080A .202B .117 -.186 5 .303 2280 ---- .459B .089A .089A .130 -.197 .327 2285 ---- .496B .098A .098A .143 -.209 .352 2290 ---- .493B .108A .108A .158 -.221 .379 2295 ---- .511B .118A .118A .174 -.233 .407 2300 ---- .618B .130A .130A .191 -.244 .435 2305 ---- .553B .143A .143A .210 -.256 .466 2310 ---- .596B .159A .159A .230 -.267 .497 2315 ---- .640B .175A .175A .251 -.278 .529 2320 ---- .683B .192A .192A .274 -.289 .563 2325 ---- .828B .210A .210A .299 -.299 .598 2330 ---- ---- ---- .231A .325 ---- ---- 2335 .568 .819B .252A .252A .352 ---- 3 ---- 2340 ---- ---- ---- .275A .381 ---- ---- 2345 ---- ---- ---- .300A .412 ---- ---- 2350 ---- 1.050B .327A .327A .443 -.343 .786 2355 ---- ---- ---- .353A .477 ---- ---- 2360 ---- ---- ---- .381A .511 ---- ---- 2365 ---- ---- ---- .412A .547 ---- ---- 2370 ---- ---- ---- .453A .584 ---- ---- 2375 ---- 1.288B .476A .476A .622 -.373 .995 2380 ---- ---- ---- .519A .661 ---- ---- 2385 ---- ---- ---- .554A .701 ---- ---- 2400 ---- 1.528B .660A .660A .826 -.391 1.217 2425 ---- 1.700B .865A .865A 1.048 -.401 1.449 2450 ---- 1.790B 1.088A 1.088A 1.282 -.405 1.687 2475 ---- ---- 1.320A 1.320A 1.521 -.409 1.930 2500 ---- ---- 1.557A 1.557A 1.765 -.409 2.174 2525 ---- ---- ---- ---- 2.010 -.410 2.420 2550 ---- ---- ---- ---- 2.258 -.410 2.668 2575 ---- ---- ---- ---- 2.506 -.410 2.916 2600 ---- ---- ---- ---- 2.754 -.410 3.164 2625 ---- ---- ---- ---- 3.003 -.410 3.413 2650 ---- ---- ---- ---- 3.252 -.410 3.662 2675 ---- ---- ---- ---- 3.502 -.409 3.911 2700 ---- ---- ---- ---- 3.751 -.410 4.161 2725 ---- ---- ---- ---- 4.001 -.410 4.411 2750 ---- ---- ---- 4.421A 4.251 ---- ---- 2775 ---- ---- ---- 4.671A 4.500 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 18 74 W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.250 +.409 6.841 1625 ---- ---- ---- ---- 7.000 +.409 6.591 1650 ---- ---- ---- ---- 6.750 +.409 6.341 1675 ---- ---- ---- ---- 6.500 +.409 6.091 1700 ---- ---- ---- ---- 6.250 +.409 5.841 1725 ---- ---- ---- ---- 6.000 +.409 5.591 1750 ---- ---- ---- ---- 5.750 +.409 5.341 1775 ---- ---- ---- ---- 5.501 +.409 5.092 1800 ---- ---- ---- ---- 5.251 +.409 4.842 1825 ---- ---- ---- ---- 5.002 +.409 4.593 1850 ---- ---- ---- ---- 4.752 +.408 4.344 1875 ---- ---- ---- ---- 4.503 +.408 4.095 1900 ---- ---- ---- ---- 4.255 +.408 3.847 1925 ---- ---- ---- ---- 4.006 +.406 3.600 1950 ---- ---- ---- ---- 3.758 +.405 3.353 1975 ---- ---- ---- ---- 3.510 +.403 3.107 2000 ---- ---- ---- ---- 3.263 +.402 2.861 2005 ---- ---- ---- ---- 3.214 +.402 2.812 2010 ---- ---- ---- ---- 3.165 +.401 2.764 2015 ---- ---- ---- ---- 3.115 +.400 2.715 2020 ---- ---- ---- ---- 3.066 +.400 2.666 2025 ---- ---- 2.272A 2.272A 3.017 +.400 2.617 2030 ---- ---- ---- ---- 2.968 +.399 2.569 2035 ---- ---- ---- ---- 2.919 +.399 2.520 2040 ---- ---- ---- ---- 2.870 +.398 2.472 2045 ---- ---- ---- ---- 2.821 +.397 2.424 2050 ---- 2.514B 2.035A 2.512B 2.772 +.397 2.375 2055 ---- ---- ---- ---- 2.723 +.396 2.327 2060 ---- ---- ---- ---- 2.674 +.395 2.279 2065 ---- ---- ---- ---- 2.625 +.393 2.232 2070 ---- ---- ---- ---- 2.576 +.392 2.184 2075 ---- 2.357B 1.800A 2.357B 2.528 +.392 2.136 2080 ---- ---- ---- ---- 2.479 +.390 2.089 2085 ---- ---- ---- ---- 2.431 +.389 2.042 2090 ---- ---- ---- ---- 2.382 +.387 1.995 2095 ---- ---- ---- ---- 2.334 +.386 1.948 2100 ---- 2.477B 1.572A 2.476B 2.286 +.384 1.902 2105 ---- ---- ---- ---- 2.238 +.383 1.855 2110 ---- ---- ---- ---- 2.190 +.381 1.809 2115 ---- ---- 1.543A 1.543A 2.143 +.379 1.764 2 2120 ---- ---- 1.497A 1.497A 2.095 +.377 1.718 2125 ---- 2.252B 1.356A 2.252B 2.048 +.375 1.673 2130 ---- ---- 1.417A 1.417A 2.001 +.373 1.628 2135 ---- ---- 1.373A 1.373A 1.955 +.372 1.583 2140 ---- 1.585B 1.332A 1.332A 1.908 +.369 1.539 2145 ---- 1.591B 1.293A 1.293A 1.862 +.367 1.495 2150 ---- 2.012B 1.146A 2.012B 1.816 +.364 1.452 2155 ---- 1.534B 1.216A 1.216A 1.770 +.361 1.409 2160 ---- 1.490B 1.177A 1.177A 1.724 +.357 1.367 2165 ---- 1.526B 1.141A 1.141A 1.679 +.354 1.325 2170 ---- 1.502B 1.103A 1.358B 1.634 +.351 1.283 2175 ---- 1.780B .953A 1.780B 1.589 +.346 1.243 2180 ---- 1.509B 1.034A 1.275B 1.545 +.343 1.202 2185 ---- 1.561B 1.000A 1.233B 1.501 +.338 1.163 2190 ---- 1.529B .967A 1.191B 1.458 +.334 1.124 2195 ---- 1.534B .937A 1.150B 1.414 +.329 1.085 2200 1.510 1.557B .783A 1.557B 1.372 +.324 2 1.048 8 3 2205 ---- 1.446B .756A 1.069B 1.329 +.318 1.011 2210 ---- 1.401B .724A 1.029B 1.288 +.314 .974 2215 ---- 1.356B .694A .990B 1.246 +.307 .939 2 2 2220 ---- 1.312B .665A .952B 1.206 +.302 .904 1 2225 ---- 1.341B .623A .623A 1.166 +.296 .870 2230 ---- 1.227B .595A .875B 1.126 +.289 .837 2235 ---- 1.186B .568A .870B 1.087 +.283 .804 2240 ---- 1.143B .541A .541A 1.049 +.276 .773 2245 ---- 1.105B .516A .516A 1.012 +.270 .742 2 2 2250 ---- 1.136B .491A 1.136B .975 +.263 .712 2255 ---- 1.024B .467A .809B .939 +.256 .683 2260 ---- .985B .445A .823B .903 +.249 .654 2265 ---- .946B .423A .824B .869 +.242 .627 2270 ---- .908B .406A .836B .835 +.235 .600 2275 ---- .946B .382A .945B .802 +.228 .574 2280 ---- .848B .364A .848B .770 +.221 .549 2285 ---- ---- ---- .350A .738 ---- ---- 2290 ---- ---- ---- .329A .708 ---- ---- 2295 ---- ---- ---- .315A .678 ---- ---- 2300 ---- .776B .299A .776B .649 +.191 .458 2305 ---- ---- ---- .280A .621 ---- ---- 2310 ---- ---- ---- .266A .594 ---- ---- 2315 ---- ---- ---- .252A .568 ---- ---- 2320 ---- ---- ---- .240A .542 ---- ---- 2325 .616 .627B .225A .623B .518 +.157 6 .361 6 6 2330 ---- ---- ---- .214A .494 ---- ---- 2335 ---- ---- ---- .203A .471 ---- ---- 2340 ---- ---- ---- .192A .449 ---- ---- 2345 ---- ---- ---- .183A .428 ---- ---- 2350 ---- .501B .174A .499B .407 +.125 .282 3 2355 ---- ---- ---- .165A .388 ---- ---- 2360 ---- ---- ---- .157A .369 ---- ---- 2365 ---- ---- ---- .149A .351 ---- ---- 2370 ---- ---- ---- .142A .334 ---- ---- 2375 ---- .394B .135A .394B .318 +.099 .219 2380 ---- ---- ---- .128A .302 ---- ---- 2385 ---- ---- ---- .122A .287 ---- ---- 2400 .218 .307B .105A .247A .246 +.076 2 .170 9 9 2425 ---- .237B .083A .237B .190 +.059 .131 2450 ---- .182B .066A .182B .146 +.044 .102 2475 ---- .140B .054A .140B .113 +.034 .079 2500 ---- .108B .044A .108B .088 +.027 .061 2525 ---- .083B .037A .083B .069 +.021 .048 2550 ---- .064B .032A .064B .055 +.018 .037 2575 ---- .049B .027A .049B .044 +.015 .029 2600 ---- .038B ---- .038B .036 +.013 .023 2625 ---- .030B ---- .030B .030 +.012 .018 2650 ---- .025B ---- .025B .025 +.011 .014 2675 ---- .020B ---- .020B .021 +.010 .011 2700 ---- ---- ---- .017A .018 ---- ---- 2725 ---- ---- ---- .016A .016 ---- ---- 2750 ---- ---- ---- .014A .014 ---- ---- 2775 ---- ---- ---- .013A .013 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 27 28 W2S DEC22 Silver Weekly Wednesday Option - Week 2 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .002 +.001 .001 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .003 UNCH .003 1775 ---- ---- ---- ---- .003 UNCH .003 1800 ---- ---- ---- ---- .004 UNCH .004 1825 ---- ---- ---- ---- .004 -.001 .005 1850 ---- ---- ---- ---- .005 -.001 .006 1875 ---- ---- ---- ---- .006 -.002 .008 1900 .011 .011 .010A .010A .008 -.001 1 .009 1 1925 ---- ---- .011A .011A .009 -.003 .012 1950 ---- ---- .013A .013A .011 -.004 .015 1975 ---- ---- .015A .015A .013 -.005 .018 2000 .025 .025 .017A .017A .016 -.007 7 .023 8 2005 ---- ---- .018A .018A .017 -.007 .024 2010 ---- ---- .018A .018A .017 -.008 .025 2015 ---- ---- .019A .019A .018 -.008 .026 2020 ---- ---- .020A .020A .019 -.009 .028 2025 ---- ---- .020A .020A .020 -.009 .029 2030 ---- ---- .021A .021A .020 -.010 .030 2035 ---- ---- .022A .022A .021 -.011 .032 2040 ---- ---- .023A .023A .022 -.011 .033 2045 ---- ---- .023A .023A .023 -.012 .035 2050 ---- ---- .024A .024A .024 -.013 .037 2055 ---- ---- .025A .025A .025 -.014 .039 2060 ---- ---- .026A .026A .026 -.015 .041 2065 ---- ---- .027A .027A .027 -.016 .043 2070 ---- .046B .028A .028A .029 -.016 .045 2075 ---- .049B .030A .030A .030 -.018 .048 2080 ---- .053B .031A .031A .031 -.019 .050 5 2085 ---- .057B .032A .032A .033 -.020 .053 5 2090 ---- .061B .034A .034A .035 -.021 .056 2095 ---- .065B .035A .035A .036 -.023 .059 2100 ---- .070B .037A .037A .038 -.025 .063 5 2105 ---- .075B .039A .039A .040 -.026 .066 2110 ---- .081B .040A .040A .042 -.028 .070 1 2115 ---- .087B .042A .042A .045 -.029 .074 2120 ---- .093B .045A .045A .047 -.032 .079 2125 ---- .100B .047A .047A .050 -.034 .084 2130 ---- .107B .049A .049A .053 -.036 .089 2135 ---- .114B .052A .052A .056 -.038 .094 2140 ---- .123B .054A .054A .060 -.040 .100 1 2145 ---- .131B .057A .057A .064 -.042 .106 2150 ---- .140B .060A .060A .067 -.046 .113 2155 ---- .150B .063A .063A .072 -.048 .120 2160 ---- .161B .067A .067A .076 -.051 .127 2165 ---- .172B .070A .070A .081 -.054 .135 2170 ---- .184B .074A .074A .086 -.058 .144 2175 ---- .196B .078A .078A .091 -.062 .153 2180 ---- .209B .083A .083A .097 -.066 .163 2185 ---- .223B .087A .087A .103 -.070 .173 2190 ---- .234B .092A .092A .109 -.075 .184 2195 ---- .247B .098A .098A .116 -.079 .195 2200 .187 .266B .103A .106A .123 -.085 8 .208 2205 ---- .280B .109A .109A .131 -.089 .220 2210 ---- .301B .116A .116A .139 -.095 .234 2215 ---- .315B .123A .123A .148 -.100 .248 2220 ---- .336B .130A .130A .157 -.107 .264 2225 ---- .357B .138A .138A .167 -.113 .280 5 5 2230 .162 .382B .145A .150A .177 -.119 1 .296 2235 ---- .404B .155A .155A .188 -.126 .314 2240 ---- .428B .163A .163A .200 -.132 .332 2245 ---- .448B .173A .173A .213 -.138 .351 2250 ---- .476B .184A .184A .226 -.145 .371 2255 ---- .504B .195A .195A .240 -.152 .392 2260 ---- .531B .207A .207A .254 -.160 .414 2265 ---- .552B .219A .219A .269 -.167 .436 2270 ---- .588B .232A .232A .286 -.173 .459 2275 ---- .616B .246A .246A .303 -.180 .483 2280 ---- .645B .260A .260A .320 -.188 .508 2285 ---- ---- ---- .277A .339 ---- ---- 2290 ---- ---- ---- .293A .358 ---- ---- 2295 ---- ---- ---- .310A .378 ---- ---- 2300 ---- .782B .328A .328A .399 -.217 .616 2305 ---- ---- ---- .346A .421 ---- ---- 2310 ---- ---- ---- .365A .444 ---- ---- 2315 ---- ---- ---- .385A .468 ---- ---- 2320 ---- ---- ---- .406A .492 ---- ---- 2325 ---- .966B .428A .428A .518 -.251 .769 2330 ---- ---- ---- .451A .544 ---- ---- 2335 ---- ---- ---- .474A .571 ---- ---- 2340 ---- ---- ---- .498A .599 ---- ---- 2345 ---- ---- ---- .524A .628 ---- ---- 2350 ---- 1.162B .550A .550A .657 -.283 .940 2355 ---- ---- ---- .577A .688 ---- ---- 2360 ---- ---- ---- .605A .719 ---- ---- 2365 ---- ---- ---- .633A .751 ---- ---- 2370 ---- ---- ---- .662A .783 ---- ---- 2375 ---- 1.374B .693A .693A .817 -.310 1.127 2380 ---- ---- ---- .724A .851 ---- ---- 2385 ---- ---- ---- .765A .886 ---- ---- 2400 ---- 1.600B .854A .854A .995 -.333 1.328 1 1 2425 ---- 1.825B 1.034A 1.034A 1.189 -.350 1.539 2450 ---- 2.060B 1.229A 1.229A 1.395 -.364 1.759 2475 ---- 2.300B 1.436A 1.436A 1.612 -.374 1.986 2500 ---- 2.541B 1.652A 1.652A 1.837 -.381 2.218 2525 ---- 2.760B 1.877A 1.877A 2.067 -.387 2.454 2550 ---- 2.848B 2.107A 2.107A 2.303 -.390 2.693 2575 ---- ---- 2.342A 2.342A 2.542 -.393 2.935 2600 ---- ---- 2.580A 2.580A 2.784 -.395 3.179 2625 ---- ---- 2.820A 2.820A 3.027 -.397 3.424 2650 ---- ---- ---- ---- 3.272 -.398 3.670 2675 ---- ---- ---- ---- 3.518 -.399 3.917 2700 ---- ---- ---- 3.936A 3.765 ---- ---- 2725 ---- ---- ---- 4.183A 4.013 ---- ---- 2750 ---- ---- ---- 4.431A 4.261 ---- ---- 2775 ---- ---- ---- 4.679A 4.509 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 6 32 W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.250 +.409 6.841 1625 ---- ---- ---- ---- 7.000 +.409 6.591 1650 ---- ---- ---- ---- 6.750 +.409 6.341 1675 ---- ---- ---- ---- 6.500 +.409 6.091 1700 ---- ---- ---- ---- 6.250 +.408 5.842 1725 ---- ---- ---- ---- 6.001 +.409 5.592 1750 ---- ---- ---- ---- 5.751 +.408 5.343 1775 ---- ---- ---- ---- 5.502 +.408 5.094 1800 ---- ---- ---- ---- 5.253 +.407 4.846 1825 ---- ---- ---- ---- 5.004 +.407 4.597 1850 ---- ---- ---- ---- 4.756 +.407 4.349 1875 ---- ---- ---- ---- 4.508 +.406 4.102 1900 ---- ---- ---- ---- 4.260 +.405 3.855 1925 ---- ---- ---- ---- 4.013 +.404 3.609 1950 ---- ---- ---- ---- 3.767 +.403 3.364 1975 ---- ---- 2.780A 2.780A 3.522 +.401 3.121 2000 ---- 3.050B 2.545A 3.050B 3.278 +.398 2.880 2010 ---- ---- ---- ---- 3.181 +.397 2.784 2015 ---- ---- ---- ---- 3.133 +.397 2.736 2020 ---- ---- ---- ---- 3.084 +.395 2.689 2025 ---- 3.020B 2.310A 3.020B 3.036 +.395 2.641 2030 ---- ---- ---- ---- 2.988 +.394 2.594 2035 ---- ---- ---- ---- 2.940 +.393 2.547 2040 ---- ---- ---- ---- 2.892 +.392 2.500 2045 ---- ---- ---- ---- 2.844 +.391 2.453 2050 ---- 3.000B 2.082A 3.000B 2.797 +.391 2.406 2055 ---- ---- ---- ---- 2.749 +.389 2.360 2060 ---- ---- ---- ---- 2.702 +.388 2.314 2065 ---- ---- ---- ---- 2.655 +.387 2.268 2070 ---- ---- ---- ---- 2.608 +.386 2.222 2075 ---- 2.760B 1.854A 2.760B 2.561 +.385 2.176 2080 ---- ---- ---- ---- 2.514 +.383 2.131 2085 ---- ---- ---- ---- 2.467 +.381 2.086 2090 ---- ---- ---- ---- 2.421 +.380 2.041 2095 ---- ---- ---- ---- 2.375 +.378 1.997 2100 ---- 2.528B 1.644A 2.528B 2.329 +.376 1.953 2105 ---- ---- ---- ---- 2.283 +.374 1.909 2110 ---- ---- ---- ---- 2.238 +.373 1.865 2115 ---- ---- ---- ---- 2.192 +.370 1.822 2120 ---- ---- ---- ---- 2.147 +.368 1.779 2125 ---- 2.296B 1.435A 2.296B 2.102 +.366 1.736 2130 ---- ---- ---- ---- 2.058 +.364 1.694 2135 ---- ---- ---- ---- 2.014 +.361 1.653 2140 ---- ---- ---- ---- 1.970 +.359 1.611 2145 ---- ---- ---- ---- 1.926 +.356 1.570 2150 ---- 2.070B 1.246A 2.068B 1.882 +.352 1.530 2155 ---- ---- ---- ---- 1.839 +.349 1.490 2160 ---- ---- ---- ---- 1.796 +.346 1.450 2165 ---- ---- ---- ---- 1.754 +.343 1.411 2170 ---- ---- ---- ---- 1.712 +.340 1.372 2175 ---- 1.850B 1.064A 1.850B 1.670 +.336 1.334 2180 ---- ---- ---- ---- 1.629 +.332 1.297 2185 ---- ---- ---- ---- 1.588 +.329 1.259 2190 ---- ---- ---- ---- 1.547 +.324 1.223 2195 ---- ---- ---- ---- 1.507 +.320 1.187 2200 ---- 1.638B .901A 1.638B 1.467 +.316 1.151 2205 ---- ---- ---- ---- 1.428 +.311 1.117 2210 ---- ---- ---- ---- 1.389 +.307 1.082 2215 ---- ---- ---- ---- 1.350 +.301 1.049 2220 ---- ---- .784A .784A 1.313 +.297 1.016 2225 ---- 1.436B .750A 1.436B 1.275 +.292 .983 2230 ---- ---- .725A .725A 1.238 +.286 .952 2235 ---- ---- .695A .695A 1.202 +.281 .921 2240 ---- ---- .669A .669A 1.167 +.277 .890 2245 ---- ---- .648A .648A 1.132 +.272 .860 2250 ---- 1.246B .623A 1.246B 1.097 +.266 .831 2255 ---- .850B .599A .850B 1.064 +.261 .803 2260 ---- .856B .573A .856B 1.030 +.255 .775 2265 ---- .909B .552A .897B .998 +.250 .748 2270 ---- .879B .536A .859B .966 +.244 .722 2275 ---- 1.070B .509A 1.070B .935 +.239 .696 2280 ---- .840B .490A .840B .904 +.233 .671 2285 ---- ---- ---- .472A .875 ---- ---- 2290 ---- ---- ---- .456A .845 ---- ---- 2295 ---- ---- ---- .439A .817 ---- ---- 2300 ---- .911B .422A .911B .789 +.211 .578 2305 ---- ---- ---- .401A .762 ---- ---- 2310 ---- ---- ---- .385A .736 ---- ---- 2315 ---- ---- ---- .371A .710 ---- ---- 2320 ---- ---- ---- .357A .685 ---- ---- 2325 ---- .768B .343A .343A .661 +.184 .477 2330 ---- ---- ---- .328A .637 ---- ---- 2335 ---- ---- ---- .317A .614 ---- ---- 2340 ---- ---- ---- .303A .592 ---- ---- 2345 ---- ---- ---- .288A .571 ---- ---- 2350 ---- .642B .276A .276A .550 +.159 .391 2355 ---- ---- ---- .265A .530 ---- ---- 2360 ---- ---- ---- .255A .510 ---- ---- 2365 ---- ---- ---- .245A .491 ---- ---- 2370 ---- ---- ---- .235A .473 ---- ---- 2375 ---- .533B .226A .226A .455 +.135 .320 2380 ---- ---- ---- .217A .438 ---- ---- 2385 ---- ---- ---- .209A .421 ---- ---- 2400 ---- .441B .185A .185A .375 +.114 .261 2425 ---- .363B .152A .152A .308 +.096 .212 2450 ---- .299B .125A .299B .252 +.080 .172 2475 ---- .245B .104A .245B .207 +.067 .140 2500 ---- .199B .087A .199B .169 +.055 .114 2525 ---- .162B .073A .162B .139 +.046 .093 2550 ---- .132B .062A .132B .114 +.039 .075 2575 ---- .108B .053A .108B .094 +.033 .061 2600 ---- .088B .046A .088B .078 +.028 .050 2625 ---- .072B ---- .072B .066 +.025 .041 2650 ---- .059B ---- .059B .055 +.022 .033 2675 ---- .049B ---- .049B .047 +.020 .027 2700 ---- ---- ---- .030A .041 ---- ---- 2725 ---- ---- ---- .028A .036 ---- ---- 2750 ---- ---- ---- .026A .031 ---- ---- 2775 ---- ---- ---- .024A .028 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W3S DEC22 Silver Weekly Wednesday Option - Week 3 PUT 1600 ---- ---- ---- ---- .002 -.001 .003 1625 ---- ---- ---- ---- .003 UNCH .003 1650 ---- ---- ---- ---- .003 -.001 .004 1675 ---- ---- ---- ---- .004 UNCH .004 1700 ---- ---- ---- ---- .004 -.001 .005 1725 ---- ---- ---- ---- .005 -.001 .006 1750 ---- ---- ---- ---- .006 -.001 .007 1775 ---- ---- ---- ---- .007 -.001 .008 1800 ---- ---- ---- ---- .008 -.002 .010 1825 ---- ---- ---- ---- .009 -.002 .011 1850 ---- ---- ---- ---- .011 -.003 .014 1875 ---- ---- ---- ---- .013 -.003 .016 1900 ---- ---- ---- ---- .015 -.004 .019 1925 ---- ---- .021A .021A .018 -.005 .023 1950 ---- ---- .024A .024A .022 -.006 .028 1975 ---- ---- .028A .028A .027 -.008 .035 2000 ---- ---- .034A .034A .033 -.010 .043 2010 ---- .048B .036A .036A .036 -.011 .047 2015 ---- .051B .037A .037A .037 -.013 .050 2020 ---- .054B .039A .039A .039 -.013 .052 2025 ---- .057B .040A .040A .041 -.013 .054 2030 ---- .060B .042A .042A .042 -.015 .057 2035 ---- .064B .044A .044A .044 -.016 .060 2040 ---- .068B .045A .045A .046 -.017 .063 2045 ---- .072B .047A .047A .049 -.017 .066 2050 ---- .076B .049A .049A .051 -.018 .069 2055 ---- .081B .051A .051A .053 -.020 .073 2060 ---- .086B .054A .054A .056 -.021 .077 2065 ---- .091B .056A .056A .059 -.021 .080 2070 ---- .096B .058A .058A .061 -.024 .085 2075 ---- .102B .061A .061A .065 -.024 .089 2080 ---- .108B .064A .064A .068 -.026 .094 2085 ---- .115B .067A .067A .071 -.027 .098 2090 ---- .121B .070A .070A .075 -.029 .104 2095 ---- .128B .073A .073A .078 -.031 .109 2100 ---- .136B .076A .076A .082 -.033 .115 2105 ---- .144B .079A .079A .087 -.034 .121 2110 ---- .152B .083A .083A .091 -.036 .127 2115 ---- .161B .087A .087A .096 -.038 .134 2120 ---- .170B .091A .091A .101 -.040 .141 2125 ---- .179B .095A .095A .106 -.042 .148 2130 ---- .189B .099A .099A .111 -.045 .156 2135 ---- .200B .104A .104A .117 -.047 .164 2140 ---- .211B .109A .109A .123 -.050 .173 2145 ---- .223B .114A .114A .129 -.053 .182 2150 ---- .235B .119A .119A .135 -.056 .191 2155 ---- .247B .125A .125A .142 -.059 .201 2160 ---- .260B .131A .131A .149 -.062 .211 2165 ---- .274B .137A .137A .157 -.065 .222 2170 ---- .288B .143A .143A .164 -.069 .233 2175 ---- .303B .150A .150A .173 -.072 .245 2180 ---- .312B .157A .157A .181 -.076 .257 2185 ---- .328B .165A .165A .190 -.080 .270 2190 ---- .345B .172A .172A .199 -.085 .284 2195 ---- .366B .181A .181A .209 -.089 .298 2200 ---- .384B .189A .189A .219 -.093 .312 2205 ---- .400B .198A .198A .230 -.097 .327 2210 ---- .417B .207A .207A .241 -.102 .343 2215 ---- .440B .217A .217A .252 -.107 .359 2220 ---- .463B .226A .226A .264 -.112 .376 2225 ---- .484B .238A .238A .277 -.116 .393 2230 ---- .507B .247A .247A .290 -.122 .412 2235 ---- .530B .260A .260A .304 -.126 .430 2240 ---- .552B .271A .271A .318 -.132 .450 2245 ---- .576B .283A .283A .333 -.137 .470 2250 ---- .601B .296A .296A .349 -.142 .491 2255 ---- .624B .310A .310A .365 -.147 .512 2260 ---- .656B .324A .324A .382 -.153 .535 2265 ---- .685B .339A .339A .399 -.158 .557 2270 ---- .714B .355A .355A .417 -.164 .581 2275 ---- .743B .371A .371A .436 -.169 .605 2280 ---- .768B .391A .391A .455 -.175 .630 2285 ---- ---- ---- .408A .475 ---- ---- 2290 ---- ---- ---- .426A .496 ---- ---- 2295 ---- ---- ---- .445A .517 ---- ---- 2300 ---- .898B .464A .464A .540 -.197 .737 2305 ---- ---- ---- .484A .562 ---- ---- 2310 ---- ---- ---- .505A .586 ---- ---- 2315 ---- ---- ---- .526A .610 ---- ---- 2320 ---- ---- ---- .548A .635 ---- ---- 2325 ---- 1.072B .570A .570A .661 -.224 .885 2330 ---- ---- ---- .595A .687 ---- ---- 2335 ---- ---- ---- .618A .714 ---- ---- 2340 ---- ---- ---- .643A .742 ---- ---- 2345 ---- ---- ---- .668A .770 ---- ---- 2350 ---- 1.264B .695A .695A .799 -.250 1.049 2355 ---- ---- ---- .723A .829 ---- ---- 2360 ---- ---- ---- .749A .859 ---- ---- 2365 ---- ---- ---- .779A .890 ---- ---- 2370 ---- ---- ---- .806A .922 ---- ---- 2375 ---- 1.463B .837A .837A .954 -.273 1.227 2380 ---- ---- ---- .865A .987 ---- ---- 2385 ---- ---- ---- .898A 1.020 ---- ---- 2400 ---- 1.673B .993A .993A 1.124 -.294 1.418 2425 ---- 1.890B 1.164A 1.164A 1.306 -.313 1.619 2450 ---- 2.112B 1.348A 1.348A 1.500 -.328 1.828 2475 ---- 2.346B 1.543A 1.543A 1.704 -.342 2.046 2500 ---- 2.574B 1.745A 1.745A 1.916 -.353 2.269 2525 ---- 2.814B 1.957A 1.957A 2.135 -.363 2.498 2550 ---- 3.055B 2.177A 2.177A 2.360 -.370 2.730 2575 ---- 3.295B 2.402A 2.402A 2.590 -.376 2.966 2600 ---- 3.540B 2.632A 2.632A 2.824 -.380 3.204 2625 ---- 3.600B 2.864A 2.864A 3.061 -.383 3.444 2650 ---- ---- 3.100A 3.100A 3.301 -.386 3.687 2675 ---- ---- 3.340A 3.340A 3.542 -.389 3.931 2700 ---- ---- ---- 3.582A 3.785 ---- ---- 2725 ---- ---- ---- 3.842A 4.030 ---- ---- 2750 ---- ---- ---- 4.444A 4.276 ---- ---- 2775 ---- ---- ---- 4.691A 4.522 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 6.500 +.408 6.092 1700 ---- ---- ---- ---- 6.251 +.408 5.843 1725 ---- ---- ---- ---- 6.001 +.407 5.594 1750 ---- ---- ---- ---- 5.752 +.407 5.345 1775 ---- ---- ---- ---- 5.504 +.408 5.096 1800 ---- ---- ---- ---- 5.255 +.408 4.847 1825 ---- ---- ---- ---- 5.007 +.408 4.599 1850 ---- ---- ---- ---- 4.760 +.408 4.352 1875 ---- ---- ---- ---- 4.513 +.408 4.105 1900 ---- ---- ---- ---- 4.266 +.406 3.860 1925 ---- ---- ---- ---- 4.021 +.405 3.616 1950 ---- ---- 3.035A 3.035A 3.776 +.402 3.374 1975 ---- 3.356B 2.802A 3.355B 3.533 +.400 3.133 2000 ---- 3.380B 2.568A 3.380B 3.292 +.396 2.896 2025 ---- 3.256B 2.334A 3.256B 3.054 +.393 2.661 2050 ---- 3.020B 2.112A 3.020B 2.819 +.388 2.431 2075 ---- 2.784B 1.897A 2.784B 2.588 +.382 2.206 2080 ---- ---- ---- ---- 2.543 +.381 2.162 2085 ---- ---- ---- ---- 2.497 +.379 2.118 2090 ---- ---- ---- ---- 2.452 +.378 2.074 2095 ---- ---- ---- ---- 2.407 +.376 2.031 2100 ---- 2.554B 1.687A 2.554B 2.362 +.374 1.988 2105 ---- ---- ---- ---- 2.318 +.373 1.945 2110 ---- ---- ---- ---- 2.273 +.370 1.903 2115 ---- ---- ---- ---- 2.229 +.368 1.861 2120 ---- ---- ---- ---- 2.185 +.365 1.820 2125 ---- 2.329B 1.491A 2.326B 2.142 +.363 1.779 2130 ---- ---- ---- ---- 2.098 +.360 1.738 2135 ---- ---- ---- ---- 2.055 +.358 1.697 2140 ---- ---- ---- ---- 2.012 +.355 1.657 2145 ---- ---- ---- ---- 1.970 +.352 1.618 2150 ---- 2.110B 1.304A 2.110B 1.928 +.349 1.579 2155 ---- ---- ---- ---- 1.886 +.346 1.540 2160 ---- ---- ---- ---- 1.844 +.342 1.502 2165 ---- ---- ---- ---- 1.803 +.339 1.464 2170 ---- ---- ---- ---- 1.762 +.335 1.427 2175 ---- 1.895B 1.127A 1.895B 1.721 +.331 1.390 2180 ---- ---- ---- ---- 1.681 +.327 1.354 2185 ---- ---- ---- ---- 1.641 +.323 1.318 2190 ---- ---- ---- ---- 1.602 +.320 1.282 2195 ---- ---- ---- ---- 1.563 +.315 1.248 2200 ---- 1.690B .966A 1.690B 1.524 +.311 1.213 2205 ---- ---- ---- ---- 1.486 +.306 1.180 2210 ---- ---- ---- ---- 1.449 +.303 1.146 2215 ---- ---- .880A .880A 1.411 +.297 1.114 2220 ---- ---- .848A .848A 1.375 +.293 1.082 2225 ---- 1.495B .822A 1.493B 1.339 +.289 1.050 2230 ---- ---- .793A .793A 1.303 +.284 1.019 2235 ---- ---- .768A .768A 1.268 +.279 .989 2240 ---- ---- .746A .746A 1.233 +.274 .959 2245 ---- ---- .716A .716A 1.199 +.269 .930 2250 ---- 1.310B .692A 1.310B 1.166 +.265 .901 2255 ---- .944B .668A .944B 1.133 +.260 .873 2260 ---- .945B .645A .945B 1.101 +.255 .846 2265 ---- .952B .624A .952B 1.069 +.250 .819 2270 ---- .947B .608A .929B 1.038 +.245 .793 2275 ---- 1.140B .584A 1.140B 1.008 +.240 .768 2280 ---- .933B .560A .933B .978 +.235 .743 2285 ---- ---- ---- .544A .948 ---- ---- 2290 ---- ---- ---- .527A .920 ---- ---- 2295 ---- ---- ---- .503A .892 ---- ---- 2300 .705 .984B .488A .488A .865 +.215 1 .650 2305 ---- ---- ---- .472A .838 ---- ---- 2310 ---- ---- ---- .453A .812 ---- ---- 2315 ---- ---- ---- .437A .786 ---- ---- 2320 ---- ---- ---- .424A .762 ---- ---- 2325 ---- .844B .408A .408A .737 +.190 .547 2330 ---- ---- ---- .393A .714 ---- ---- 2335 ---- ---- ---- .381A .691 ---- ---- 2340 ---- ---- ---- .368A .669 ---- ---- 2345 ---- ---- ---- .355A .647 ---- ---- 2350 ---- .720B .341A .341A .626 +.167 .459 2355 ---- ---- ---- .326A .605 ---- ---- 2360 ---- ---- ---- .315A .585 ---- ---- 2365 ---- ---- ---- .304A .566 ---- ---- 2370 ---- ---- ---- .293A .547 ---- ---- 2375 ---- .610B .283A .283A .529 +.145 .384 2380 ---- ---- ---- .273A .511 ---- ---- 2385 ---- ---- ---- .263A .494 ---- ---- 2400 .350 .516B .237A .516B .446 +.126 2 .320 2425 ---- .435B .198A .198A .375 +.108 .267 2450 ---- .363B .166A .363B .315 +.094 .221 2475 ---- .307B .140A .307B .264 +.081 .183 2500 ---- .257B .118A .257B .221 +.069 .152 2525 ---- .214B .101A .214B .185 +.060 .125 2550 ---- .178B .086A .178B .155 +.051 .104 2575 ---- .148B .074A .148B .130 +.045 .085 2600 ---- .123B .064A .123B .110 +.040 .070 2625 ---- .103B .057A .103B .093 +.035 .058 2650 ---- .086B ---- .086B .079 +.031 .048 2675 ---- .072B ---- .072B .068 +.029 .039 2700 ---- ---- ---- .041A .059 ---- ---- 2725 ---- ---- ---- .038A .052 ---- ---- 2750 ---- ---- ---- .035A .045 ---- ---- 2775 ---- ---- ---- .032A .040 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W4S DEC22 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- ---- .006 -.001 .007 1700 ---- ---- ---- ---- .007 -.001 .008 1725 ---- ---- ---- ---- .008 -.001 .009 1750 ---- ---- ---- ---- .009 -.002 .011 1775 ---- ---- ---- ---- .011 -.001 .012 1800 ---- ---- ---- ---- .012 -.002 .014 1825 ---- ---- ---- ---- .015 -.001 .016 1850 ---- ---- ---- ---- .017 -.001 .018 1875 ---- ---- ---- ---- .020 -.001 .021 1900 ---- ---- .023A .023A .023 -.003 .026 1925 ---- ---- .027A .027A .028 -.004 .032 1950 ---- ---- .032A .032A .033 -.006 .039 1975 ---- ---- .038A .038A .040 -.009 .049 2000 ---- .064B .046A .046A .048 -.013 .061 2025 ---- .083B .057A .057A .060 -.016 .076 2050 ---- .108B .070A .070A .075 -.020 .095 2075 ---- .140B .086A .086A .094 -.026 .120 2080 ---- .148B .090A .090A .098 -.028 .126 2085 ---- .155B .094A .094A .102 -.030 .132 2090 ---- .164B .098A .098A .107 -.031 .138 2095 ---- .172B .102A .102A .112 -.033 .145 2100 ---- .181B .107A .107A .117 -.034 .151 2105 ---- .190B .111A .111A .123 -.036 .159 2110 ---- .200B .116A .116A .128 -.038 .166 2115 ---- .210B .120A .120A .134 -.040 .174 2120 ---- .220B .125A .125A .140 -.043 .183 2125 ---- .231B .131A .131A .146 -.045 .191 2130 ---- .242B .137A .137A .153 -.047 .200 2135 ---- .254B .143A .143A .160 -.050 .210 2140 ---- .267B .149A .149A .167 -.053 .220 2145 ---- .280B .155A .155A .174 -.056 .230 2150 ---- .293B .162A .162A .182 -.059 .241 2155 ---- .307B .168A .168A .190 -.062 .252 2160 ---- .321B .175A .175A .198 -.066 .264 2165 ---- .335B .183A .183A .207 -.069 .276 2170 ---- .344B .190A .190A .215 -.074 .289 2175 ---- .363B .198A .198A .225 -.077 .302 2180 ---- .378B .205A .205A .234 -.081 .315 2185 ---- .395B .215A .215A .245 -.084 .329 2190 ---- .412B .224A .224A .255 -.089 .344 2195 ---- .432B .233A .233A .266 -.093 .359 2200 .364 .451B .241A .448B .277 -.098 2 .375 2205 ---- .470B .251A .251A .289 -.102 .391 2210 ---- .490B .263A .263A .301 -.106 .407 2215 ---- .510B .272A .272A .314 -.111 .425 2220 ---- .528B .285A .285A .327 -.115 .442 2225 ---- .553B .295A .295A .341 -.120 .461 2230 ---- .576B .307A .307A .355 -.125 .480 2235 ---- .600B .320A .320A .370 -.129 .499 2240 ---- .624B .333A .333A .385 -.134 .519 2245 ---- .649B .347A .347A .401 -.139 .540 2250 ---- .672B .361A .361A .418 -.143 .561 2255 ---- .698B .376A .376A .435 -.148 .583 2260 ---- .725B .391A .391A .452 -.154 .606 2265 ---- .752B .407A .407A .471 -.158 .629 2270 ---- .783B .424A .424A .489 -.163 .652 2275 ---- .812B .441A .441A .509 -.168 .677 2280 ---- .840B .462A .462A .529 -.173 .702 2285 ---- ---- ---- .481A .549 ---- ---- 2290 ---- ---- ---- .500A .571 ---- ---- 2295 ---- ---- ---- .520A .593 ---- ---- 2300 .784 .968B .539A .539A .615 -.193 1 .808 2305 ---- ---- ---- .560A .638 ---- ---- 2310 ---- ---- ---- .581A .662 ---- ---- 2315 ---- ---- ---- .603A .687 ---- ---- 2320 ---- ---- ---- .626A .712 ---- ---- 2325 ---- 1.139B .649A .649A .737 -.218 .955 2330 ---- ---- ---- .673A .764 ---- ---- 2335 ---- ---- ---- .698A .791 ---- ---- 2340 ---- ---- ---- .722A .818 ---- ---- 2345 ---- ---- ---- .748A .846 ---- ---- 2350 ---- 1.324B .774A .774A .875 -.241 1.116 2355 ---- ---- ---- .801A .905 ---- ---- 2360 ---- ---- ---- .828A .935 ---- ---- 2365 ---- ---- ---- .856A .965 ---- ---- 2370 ---- ---- ---- .885A .996 ---- ---- 2375 ---- 1.516B .914A .914A 1.028 -.262 1.290 2380 ---- ---- ---- .943A 1.060 ---- ---- 2385 ---- ---- ---- .975A 1.093 ---- ---- 2400 ---- 1.722B 1.068A 1.068A 1.194 -.282 1.476 2425 ---- 1.932B 1.236A 1.236A 1.373 -.299 1.672 2450 ---- 2.149B 1.416A 1.416A 1.562 -.314 1.876 2475 ---- 2.374B 1.605A 1.605A 1.760 -.328 2.088 2500 ---- 2.604B 1.803A 1.803A 1.967 -.339 2.306 2525 ---- 2.838B 2.010A 2.010A 2.181 -.348 2.529 2550 ---- 3.072B 2.223A 2.223A 2.400 -.357 2.757 2575 ---- 3.312B 2.441A 2.441A 2.625 -.363 2.988 2600 ---- 3.552B 2.665A 2.665A 2.854 -.369 3.223 2625 ---- 3.795B 2.895A 2.895A 3.087 -.373 3.460 2650 ---- 4.015B 3.128A 3.128A 3.323 -.376 3.699 2675 ---- 4.061B 3.364A 3.364A 3.561 -.380 3.941 2700 ---- ---- ---- 3.600A 3.802 ---- ---- 2725 ---- ---- ---- 3.844A 4.044 ---- ---- 2750 ---- ---- ---- 4.084A 4.287 ---- ---- 2775 ---- ---- ---- 4.700A 4.532 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.99 +4.89 3.10 10050 ---- ---- ---- ---- 7.57 +4.97 2.60 10100 ---- ---- ---- ---- 7.17 +5.09 2.08 10150 ---- ---- ---- ---- 6.78 +4.87 1.91 10200 ---- ---- ---- ---- 6.39 +4.63 1.76 10250 ---- ---- ---- ---- 6.02 +4.41 1.61 10300 ---- ---- ---- ---- 5.66 +4.19 1.47 10350 ---- ---- ---- ---- 5.31 +3.97 1.34 10400 ---- ---- ---- ---- 4.98 +3.76 1.22 10450 ---- ---- ---- ---- 4.65 +3.54 1.11 10500 ---- ---- ---- ---- 4.34 +3.33 1.01 10550 ---- ---- ---- ---- 4.04 +3.13 .91 10600 ---- ---- ---- ---- 3.76 +2.93 .83 10650 ---- ---- ---- ---- 3.49 +2.74 .75 10700 ---- ---- ---- ---- 3.23 +2.56 .67 10750 ---- ---- ---- ---- 2.98 +2.37 .61 10800 ---- ---- ---- ---- 2.75 +2.20 .55 10850 ---- ---- ---- ---- 2.53 +2.04 .49 10900 ---- ---- ---- ---- 2.33 +1.89 .44 10950 ---- ---- ---- ---- 2.13 +1.74 .39 11000 ---- ---- ---- ---- 1.95 +1.60 .35 11050 ---- ---- ---- ---- 1.78 +1.47 .31 11100 ---- ---- ---- ---- 1.62 +1.34 .28 11150 ---- ---- ---- ---- 1.48 +1.23 .25 11200 ---- ---- ---- ---- 1.34 +1.12 .22 11250 ---- ---- ---- ---- 1.21 +1.02 .19 11300 ---- ---- ---- ---- 1.10 +.93 .17 11350 ---- ---- ---- ---- .99 +.84 .15 11400 ---- ---- ---- ---- .89 +.76 .13 11450 ---- ---- ---- ---- .80 +.68 .12 11500 ---- ---- ---- ---- .72 +.62 .10 11550 ---- ---- ---- ---- .64 +.55 .09 11600 ---- ---- ---- ---- .57 +.49 .08 11650 ---- ---- ---- ---- .51 +.44 .07 11700 ---- ---- ---- ---- .45 +.39 .06 11750 ---- ---- ---- ---- .40 +.35 .05 11800 ---- ---- ---- ---- .36 +.31 .05 11850 ---- ---- ---- ---- .32 +.28 .04 11900 ---- ---- ---- ---- .28 +.24 .04 11950 ---- ---- ---- ---- .25 +.22 .03 500 ---- ---- ---- ---- 102.12 +9.23 92.89 5650 ---- ---- ---- ---- 50.79 +4.33 46.46 5700 ---- ---- ---- ---- 50.29 +4.33 45.96 5750 ---- ---- ---- ---- 49.79 +4.33 45.46 5800 ---- ---- ---- ---- 49.30 +4.34 44.96 5850 ---- ---- ---- ---- 48.80 +4.33 44.47 5900 ---- ---- ---- ---- 48.30 +4.33 43.97 5950 ---- ---- ---- ---- 47.80 +4.33 43.47 6000 ---- ---- ---- ---- 47.30 +4.33 42.97 6050 ---- ---- ---- ---- 46.80 +4.33 42.47 6100 ---- ---- ---- ---- 46.31 +4.34 41.97 6150 ---- ---- ---- ---- 45.81 +4.33 41.48 6200 ---- ---- ---- ---- 45.31 +4.33 40.98 6250 ---- ---- ---- ---- 44.81 +4.33 40.48 6300 ---- ---- ---- ---- 44.31 +4.33 39.98 6350 ---- ---- ---- ---- 43.81 +4.33 39.48 6400 ---- ---- ---- ---- 43.31 +4.33 38.98 6450 ---- ---- ---- ---- 42.82 +4.33 38.49 6500 ---- ---- ---- ---- 42.32 +4.33 37.99 6600 ---- ---- ---- ---- 41.32 +4.33 36.99 6650 ---- ---- ---- ---- 40.82 +4.33 36.49 6700 ---- ---- ---- ---- 40.32 +4.33 35.99 6750 ---- ---- ---- ---- 39.83 +4.33 35.50 6800 ---- ---- ---- ---- 39.33 +4.33 35.00 6850 ---- ---- ---- ---- 38.83 +4.33 34.50 6900 ---- ---- ---- ---- 38.33 +4.33 34.00 6950 ---- ---- ---- ---- 37.83 +4.33 33.50 7000 ---- ---- ---- ---- 37.33 +4.33 33.00 7050 ---- ---- ---- ---- 36.83 +4.33 32.50 7100 ---- ---- ---- ---- 36.34 +4.33 32.01 7150 ---- ---- ---- ---- 35.84 +4.33 31.51 7200 ---- ---- ---- ---- 35.34 +4.33 31.01 7450 ---- ---- ---- ---- 32.85 +4.33 28.52 7500 ---- ---- ---- ---- 32.35 +4.33 28.02 7550 ---- ---- ---- ---- 31.85 +4.33 27.52 7600 ---- ---- ---- ---- 31.35 +4.33 27.02 7650 ---- ---- ---- ---- 30.85 +4.33 26.52 7700 ---- ---- ---- ---- 30.35 +4.32 26.03 7750 ---- ---- ---- ---- 29.86 +4.33 25.53 7800 ---- ---- ---- ---- 29.36 +4.33 25.03 7850 ---- ---- ---- ---- 28.86 +4.33 24.53 7900 ---- ---- ---- ---- 28.36 +4.33 24.03 7950 ---- ---- ---- ---- 27.86 +4.33 23.53 8000 ---- ---- ---- ---- 27.36 +4.32 23.04 8050 ---- ---- ---- ---- 26.87 +4.33 22.54 8100 ---- ---- ---- ---- 26.37 +4.33 22.04 8150 ---- ---- ---- ---- 25.87 +4.33 21.54 8200 ---- ---- ---- ---- 25.37 +4.33 21.04 8250 ---- ---- ---- ---- 24.87 +4.33 20.54 8300 ---- ---- ---- ---- 24.37 +4.32 20.05 8350 ---- ---- ---- ---- 23.88 +4.33 19.55 8400 ---- ---- ---- ---- 23.38 +4.33 19.05 8450 ---- ---- ---- ---- 22.88 +4.33 18.55 8500 ---- ---- ---- ---- 22.38 +4.33 18.05 8550 ---- ---- ---- ---- 21.88 +4.33 17.55 8600 ---- ---- ---- ---- 21.38 +4.33 17.05 8650 ---- ---- ---- ---- 20.88 +4.32 16.56 8700 ---- ---- ---- ---- 20.39 +4.33 16.06 8750 ---- ---- ---- ---- 19.89 +4.33 15.56 8800 ---- ---- ---- ---- 19.39 +4.33 15.06 8850 ---- ---- ---- ---- 18.89 +4.33 14.56 8900 ---- ---- ---- ---- 18.39 +4.33 14.06 8950 ---- ---- ---- ---- 17.89 +4.32 13.57 9000 ---- ---- ---- ---- 17.40 +4.33 13.07 9050 ---- ---- ---- ---- 16.90 +4.33 12.57 9100 ---- ---- ---- ---- 16.41 +4.34 12.07 9150 ---- ---- ---- ---- 15.91 +4.34 11.57 9200 ---- ---- ---- ---- 15.42 +4.35 11.07 9250 ---- ---- ---- ---- 14.93 +4.35 10.58 9300 ---- ---- ---- ---- 14.44 +4.36 10.08 9350 ---- ---- ---- ---- 13.95 +4.37 9.58 9400 ---- ---- ---- ---- 13.47 +4.39 9.08 9450 ---- ---- ---- ---- 12.99 +4.41 8.58 9500 ---- ---- ---- ---- 12.51 +4.43 8.08 9550 ---- ---- ---- ---- 12.03 +4.44 7.59 9600 ---- ---- ---- ---- 11.56 +4.47 7.09 9650 ---- ---- ---- ---- 11.09 +4.50 6.59 9700 ---- ---- ---- ---- 10.63 +4.54 6.09 9750 ---- ---- ---- ---- 10.17 +4.58 5.59 9800 ---- ---- ---- ---- 9.72 +4.63 5.09 9850 ---- ---- ---- ---- 9.28 +4.68 4.60 9900 ---- ---- ---- ---- 8.84 +4.74 4.10 9950 ---- ---- ---- ---- 8.41 +4.81 3.60 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 10.04 +2.24 7.80 10050 ---- ---- ---- ---- 9.72 +2.18 7.54 10100 ---- ---- ---- ---- 9.41 +2.11 7.30 10150 ---- ---- ---- ---- 9.11 +2.06 7.05 10200 ---- ---- ---- ---- 8.81 +1.99 6.82 10250 ---- ---- ---- ---- 8.52 +1.93 6.59 10300 ---- ---- ---- ---- 8.23 +1.87 6.36 10350 ---- ---- ---- ---- 7.96 +1.82 6.14 6000 ---- ---- ---- ---- 46.47 +4.57 41.90 6050 ---- ---- ---- ---- 45.98 +4.58 41.40 6100 ---- ---- ---- ---- 45.48 +4.57 40.91 6150 ---- ---- ---- ---- 44.98 +4.57 40.41 6200 ---- ---- ---- ---- 44.49 +4.58 39.91 6250 ---- ---- ---- ---- 43.99 +4.57 39.42 6300 ---- ---- ---- ---- 43.49 +4.57 38.92 6350 ---- ---- ---- ---- 43.00 +4.57 38.43 6400 ---- ---- ---- ---- 42.50 +4.57 37.93 6450 ---- ---- ---- ---- 42.00 +4.57 37.43 7500 ---- ---- ---- ---- 31.61 +4.44 27.17 7550 ---- ---- ---- ---- 31.11 +4.41 26.70 7600 ---- ---- ---- ---- 30.62 +4.40 26.22 7650 ---- ---- ---- ---- 30.13 +4.38 25.75 7700 ---- ---- ---- ---- 29.65 +4.37 25.28 7750 ---- ---- ---- ---- 29.16 +4.35 24.81 7800 ---- ---- ---- ---- 28.67 +4.33 24.34 7850 ---- ---- ---- ---- 28.19 +4.32 23.87 7900 ---- ---- ---- ---- 27.70 +4.29 23.41 7950 ---- ---- ---- ---- 27.22 +4.27 22.95 8000 ---- ---- ---- ---- 26.74 +4.24 22.50 8050 ---- ---- ---- ---- 26.26 +4.22 22.04 8100 ---- ---- ---- ---- 25.78 +4.19 21.59 8150 ---- ---- ---- ---- 25.30 +4.16 21.14 8200 ---- ---- ---- ---- 24.82 +4.12 20.70 8250 ---- ---- ---- ---- 24.35 +4.09 20.26 8300 ---- ---- ---- ---- 23.88 +4.06 19.82 8350 ---- ---- ---- ---- 23.41 +4.03 19.38 8400 ---- ---- ---- ---- 22.94 +3.99 18.95 8450 ---- ---- ---- ---- 22.48 +3.95 18.53 8500 ---- ---- ---- ---- 22.01 +3.91 18.10 8550 ---- ---- ---- ---- 21.56 +3.87 17.69 8600 ---- ---- ---- ---- 21.10 +3.83 17.27 8650 ---- ---- ---- ---- 20.65 +3.79 16.86 8700 ---- ---- ---- ---- 20.19 +3.73 16.46 8750 ---- ---- ---- ---- 19.75 +3.69 16.06 8800 ---- ---- ---- ---- 19.30 +3.64 15.66 8850 ---- ---- ---- ---- 18.86 +3.59 15.27 8900 ---- ---- ---- ---- 18.43 +3.55 14.88 8950 ---- ---- ---- ---- 17.99 +3.49 14.50 9000 ---- ---- ---- ---- 17.57 +3.44 14.13 9050 ---- ---- ---- ---- 17.14 +3.38 13.76 9100 ---- ---- ---- ---- 16.72 +3.33 13.39 9150 ---- ---- ---- ---- 16.31 +3.28 13.03 9200 ---- ---- ---- ---- 15.89 +3.21 12.68 9250 ---- ---- ---- ---- 15.49 +3.16 12.33 9300 ---- ---- ---- ---- 15.09 +3.10 11.99 9350 ---- ---- ---- ---- 14.69 +3.04 11.65 9400 ---- ---- ---- ---- 14.30 +2.98 11.32 9450 ---- ---- ---- ---- 13.91 +2.92 10.99 9500 ---- ---- ---- ---- 13.53 +2.86 10.67 9550 ---- ---- ---- ---- 13.16 +2.80 10.36 9600 ---- ---- ---- ---- 12.79 +2.74 10.05 9650 ---- ---- ---- ---- 12.42 +2.67 9.75 9700 ---- ---- ---- ---- 12.06 +2.61 9.45 9750 ---- ---- ---- ---- 11.71 +2.55 9.16 9800 ---- ---- ---- ---- 11.36 +2.48 8.88 9850 ---- ---- ---- ---- 11.02 +2.42 8.60 9900 ---- ---- ---- ---- 10.69 +2.36 8.33 9950 ---- ---- ---- ---- 10.36 +2.30 8.06 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 44.79 +4.00 40.79 6050 ---- ---- ---- ---- 44.30 +4.00 40.30 6100 ---- ---- ---- ---- 43.80 +3.99 39.81 6150 ---- ---- ---- ---- 43.31 +3.99 39.32 6200 ---- ---- ---- ---- 42.82 +3.99 38.83 6250 ---- ---- ---- ---- 42.33 +3.98 38.35 6300 ---- ---- ---- ---- 41.84 +3.98 37.86 6350 ---- ---- ---- ---- 41.34 +3.96 37.38 6400 ---- ---- ---- ---- 40.85 +3.96 36.89 6450 ---- ---- ---- ---- 40.36 +3.95 36.41 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 44.59 +3.95 40.64 6000 ---- ---- ---- ---- 44.10 +3.93 40.17 6050 ---- ---- ---- ---- 43.62 +3.93 39.69 6100 ---- ---- ---- ---- 43.13 +3.91 39.22 6150 ---- ---- ---- ---- 42.65 +3.91 38.74 6200 ---- ---- ---- ---- 42.16 +3.89 38.27 6250 ---- ---- ---- ---- 41.68 +3.88 37.80 6300 ---- ---- ---- ---- 41.20 +3.87 37.33 6350 ---- ---- ---- ---- 40.72 +3.86 36.86 6400 ---- ---- ---- ---- 40.24 +3.84 36.40 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 44.42 +3.88 40.54 5950 ---- ---- ---- ---- 43.94 +3.87 40.07 6000 ---- ---- ---- ---- 43.47 +3.86 39.61 6050 ---- ---- ---- ---- 42.99 +3.84 39.15 6100 ---- ---- ---- ---- 42.52 +3.84 38.68 6150 ---- ---- ---- ---- 42.05 +3.83 38.22 6200 ---- ---- ---- ---- 41.58 +3.81 37.77 6250 ---- ---- ---- ---- 41.11 +3.80 37.31 6300 ---- ---- ---- ---- 40.64 +3.79 36.85 6350 ---- ---- ---- ---- 40.17 +3.77 36.40 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 43.82 +3.81 40.01 5950 ---- ---- ---- ---- 43.35 +3.79 39.56 6000 ---- ---- ---- ---- 42.89 +3.78 39.11 6050 ---- ---- ---- ---- 42.43 +3.77 38.66 6100 ---- ---- ---- ---- 41.97 +3.76 38.21 6150 ---- ---- ---- ---- 41.51 +3.74 37.77 6200 ---- ---- ---- ---- 41.05 +3.73 37.32 6250 ---- ---- ---- ---- 40.60 +3.72 36.88 6300 ---- ---- ---- ---- 40.15 +3.70 36.45 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 43.70 +3.73 39.97 5900 ---- ---- ---- ---- 43.25 +3.72 39.53 5950 ---- ---- ---- ---- 42.80 +3.71 39.09 6000 ---- ---- ---- ---- 42.35 +3.70 38.65 6050 ---- ---- ---- ---- 41.90 +3.68 38.22 6100 ---- ---- ---- ---- 41.45 +3.66 37.79 6150 ---- ---- ---- ---- 41.00 +3.64 37.36 6200 ---- ---- ---- ---- 40.56 +3.63 36.93 6250 ---- ---- ---- ---- 40.12 +3.62 36.50 6300 ---- ---- ---- ---- 39.68 +3.60 36.08 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 43.38 +3.73 39.65 5900 ---- ---- ---- ---- 42.93 +3.71 39.22 5950 ---- ---- ---- ---- 42.49 +3.70 38.79 6000 ---- ---- ---- ---- 42.05 +3.69 38.36 6050 ---- ---- ---- ---- 41.61 +3.67 37.94 6100 ---- ---- ---- ---- 41.17 +3.66 37.51 6150 ---- ---- ---- ---- 40.73 +3.64 37.09 6200 ---- ---- ---- ---- 40.30 +3.63 36.67 6250 ---- ---- ---- ---- 39.87 +3.62 36.25 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 42.98 +3.63 39.35 5850 ---- ---- ---- ---- 42.54 +3.61 38.93 5900 ---- ---- ---- ---- 42.11 +3.60 38.51 5950 ---- ---- ---- ---- 41.68 +3.59 38.09 6000 ---- ---- ---- ---- 41.25 +3.57 37.68 6050 ---- ---- ---- ---- 40.82 +3.55 37.27 6100 ---- ---- ---- ---- 40.39 +3.53 36.86 6150 ---- ---- ---- ---- 39.97 +3.52 36.45 6200 ---- ---- ---- ---- 39.54 +3.50 36.04 6250 ---- ---- ---- ---- 39.12 +3.48 35.64 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 42.29 +3.64 38.65 5850 ---- ---- ---- ---- 41.87 +3.63 38.24 5900 ---- ---- ---- ---- 41.44 +3.61 37.83 5950 ---- ---- ---- ---- 41.02 +3.60 37.42 6000 ---- ---- ---- ---- 40.60 +3.58 37.02 6050 ---- ---- ---- ---- 40.19 +3.57 36.62 6100 ---- ---- ---- ---- 39.77 +3.55 36.22 6150 ---- ---- ---- ---- 39.36 +3.53 35.83 6200 ---- ---- ---- ---- 38.95 +3.51 35.44 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 42.44 +3.52 38.92 5800 ---- ---- ---- ---- 42.02 +3.51 38.51 5850 ---- ---- ---- ---- 41.60 +3.49 38.11 5900 ---- ---- ---- ---- 41.18 +3.47 37.71 5950 ---- ---- ---- ---- 40.77 +3.45 37.32 6000 ---- ---- ---- ---- 40.36 +3.44 36.92 6050 ---- ---- ---- ---- 39.95 +3.42 36.53 6100 ---- ---- ---- ---- 39.54 +3.40 36.14 6150 ---- ---- ---- ---- 39.14 +3.38 35.76 6200 ---- ---- ---- ---- 38.73 +3.36 35.37 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 41.95 +3.39 38.56 5800 ---- ---- ---- ---- 41.54 +3.38 38.16 5850 ---- ---- ---- ---- 41.13 +3.36 37.77 5900 ---- ---- ---- ---- 40.72 +3.33 37.39 5950 ---- ---- ---- ---- 40.32 +3.32 37.00 6000 ---- ---- ---- ---- 39.92 +3.30 36.62 6050 ---- ---- ---- ---- 39.52 +3.28 36.24 6100 ---- ---- ---- ---- 39.12 +3.26 35.86 6150 ---- ---- ---- ---- 38.72 +3.23 35.49 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 41.93 +3.50 38.43 5750 ---- ---- ---- ---- 41.52 +3.48 38.04 5800 ---- ---- ---- ---- 41.12 +3.47 37.65 5850 ---- ---- ---- ---- 40.72 +3.46 37.26 5900 ---- ---- ---- ---- 40.32 +3.44 36.88 5950 ---- ---- ---- ---- 39.92 +3.42 36.50 6000 ---- ---- ---- ---- 39.52 +3.40 36.12 6050 ---- ---- ---- ---- 39.13 +3.38 35.75 6100 ---- ---- ---- ---- 38.74 +3.37 35.37 6150 ---- ---- ---- ---- 38.35 +3.35 35.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .57 +.56 .01 10050 ---- ---- ---- ---- .66 +.65 .01 10100 ---- ---- ---- ---- .75 +.74 .01 10150 ---- ---- ---- ---- .86 +.54 .32 10200 ---- ---- ---- ---- .97 +.31 .66 10250 ---- ---- ---- ---- 1.10 +.09 1.01 10300 ---- ---- ---- ---- 1.24 -.13 1.37 10350 ---- ---- ---- ---- 1.39 -.35 1.74 10400 ---- ---- ---- ---- 1.55 -.57 2.12 10450 ---- ---- ---- ---- 1.72 -.79 2.51 10500 ---- ---- ---- ---- 1.91 -.99 2.90 10550 ---- ---- ---- ---- 2.11 -1.20 3.31 10600 ---- ---- ---- ---- 2.32 -1.40 3.72 10650 ---- ---- ---- ---- 2.55 -1.59 4.14 10700 ---- ---- ---- ---- 2.79 -1.77 4.56 10750 ---- ---- ---- ---- 3.04 -1.95 4.99 10800 ---- ---- ---- ---- 3.31 -2.12 5.43 10850 ---- ---- ---- ---- 3.59 -2.28 5.87 10900 ---- ---- ---- ---- 3.88 -2.44 6.32 10950 ---- ---- ---- ---- 4.19 -2.58 6.77 11000 ---- ---- ---- ---- 4.50 -2.73 7.23 11050 ---- ---- ---- ---- 4.83 -2.86 7.69 11100 ---- ---- ---- ---- 5.17 -2.98 8.15 11150 ---- ---- ---- ---- 5.52 -3.10 8.62 11200 ---- ---- ---- ---- 5.88 -3.21 9.09 11250 ---- ---- ---- ---- 6.26 -3.30 9.56 11300 ---- ---- ---- ---- 6.64 -3.40 10.04 11350 ---- ---- ---- ---- 7.03 -3.49 10.52 11400 ---- ---- ---- ---- 7.43 -3.57 11.00 11450 ---- ---- ---- ---- 7.84 -3.64 11.48 11500 ---- ---- ---- ---- 8.25 -3.72 11.97 11550 ---- ---- ---- ---- 8.68 -3.77 12.45 11600 ---- ---- ---- ---- 9.11 -3.83 12.94 11650 ---- ---- ---- ---- 9.54 -3.89 13.43 11700 ---- ---- ---- ---- 9.98 -3.94 13.92 11750 ---- ---- ---- ---- 10.43 -3.98 14.41 11800 ---- ---- ---- ---- 10.88 -4.02 14.90 11850 ---- ---- ---- ---- 11.34 -4.05 15.39 11900 ---- ---- ---- ---- 11.80 -4.08 15.88 11950 ---- ---- ---- ---- 12.27 -4.11 16.38 500 ---- ---- ---- ---- .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 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 ---- ---- ---- ---- .02 +.01 .01 9150 ---- ---- ---- ---- .02 +.01 .01 9200 ---- ---- ---- ---- .03 +.02 .01 9250 ---- ---- ---- ---- .04 +.03 .01 9300 ---- ---- ---- ---- .05 +.04 .01 9350 ---- ---- ---- ---- .06 +.05 .01 9400 ---- ---- ---- ---- .07 +.06 .01 9450 ---- ---- ---- ---- .09 +.08 .01 9500 ---- ---- ---- ---- .11 +.10 .01 9550 ---- ---- ---- ---- .13 +.12 .01 9600 ---- ---- ---- ---- .16 +.15 .01 9650 ---- ---- ---- ---- .19 +.18 .01 9700 ---- ---- ---- ---- .22 +.21 .01 9750 ---- ---- ---- ---- .26 +.25 .01 9800 ---- ---- ---- ---- .31 +.30 .01 9850 ---- ---- ---- ---- .36 +.35 .01 9900 ---- ---- ---- ---- .42 +.41 .01 9950 ---- ---- ---- ---- .49 +.48 .01 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 3.29 -2.33 5.62 10050 ---- ---- ---- ---- 3.47 -2.40 5.87 10100 ---- ---- ---- ---- 3.66 -2.45 6.11 10150 ---- ---- ---- ---- 3.85 -2.52 6.37 10200 ---- ---- ---- ---- 4.05 -2.58 6.63 10250 ---- ---- ---- ---- 4.26 -2.63 6.89 10300 ---- ---- ---- ---- 4.47 -2.70 7.17 10350 ---- ---- ---- ---- 4.69 -2.75 7.44 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 7500 ---- ---- ---- ---- .04 -.14 .18 7550 ---- ---- ---- ---- .04 -.15 .19 7600 ---- ---- ---- ---- .05 -.17 .22 7650 ---- ---- ---- ---- .06 -.18 .24 7700 ---- ---- ---- ---- .06 -.20 .26 7750 ---- ---- ---- ---- .07 -.22 .29 7800 ---- ---- ---- ---- .08 -.24 .32 7850 ---- ---- ---- ---- .09 -.26 .35 7900 ---- ---- ---- ---- .11 -.28 .39 7950 ---- ---- ---- ---- .12 -.30 .42 8000 ---- ---- ---- ---- .13 -.33 .46 8050 ---- ---- ---- ---- .15 -.36 .51 8100 ---- ---- ---- ---- .17 -.38 .55 8150 ---- ---- ---- ---- .19 -.41 .60 8200 ---- ---- ---- ---- .21 -.44 .65 8250 ---- ---- ---- ---- .23 -.48 .71 8300 ---- ---- ---- ---- .25 -.51 .76 8350 ---- ---- ---- ---- .28 -.55 .83 8400 ---- ---- ---- ---- .31 -.58 .89 8450 ---- ---- ---- ---- .34 -.62 .96 8500 ---- ---- ---- ---- .38 -.66 1.04 8550 ---- ---- ---- ---- .41 -.70 1.11 8600 ---- ---- ---- ---- .45 -.75 1.20 8650 ---- ---- ---- ---- .50 -.78 1.28 8700 ---- ---- ---- ---- .54 -.83 1.37 8750 ---- ---- ---- ---- .59 -.88 1.47 8800 ---- ---- ---- ---- .65 -.92 1.57 8850 ---- ---- ---- ---- .70 -.98 1.68 8900 ---- ---- ---- ---- .76 -1.03 1.79 8950 ---- ---- ---- ---- .83 -1.07 1.90 9000 ---- ---- ---- ---- .89 -1.13 2.02 9050 ---- ---- ---- ---- .97 -1.18 2.15 9100 ---- ---- ---- ---- 1.04 -1.24 2.28 9150 ---- ---- ---- ---- 1.12 -1.30 2.42 9200 ---- ---- ---- ---- 1.21 -1.35 2.56 9250 ---- ---- ---- ---- 1.30 -1.41 2.71 9300 ---- ---- ---- ---- 1.39 -1.47 2.86 9350 ---- ---- ---- ---- 1.49 -1.53 3.02 9400 ---- ---- ---- ---- 1.60 -1.58 3.18 9450 ---- ---- ---- ---- 1.71 -1.65 3.36 9500 ---- ---- ---- ---- 1.82 -1.71 3.53 9550 ---- ---- ---- ---- 1.94 -1.77 3.71 9600 ---- ---- ---- ---- 2.07 -1.83 3.90 9650 ---- ---- ---- ---- 2.20 -1.90 4.10 9700 ---- ---- ---- ---- 2.34 -1.96 4.30 9750 ---- ---- ---- ---- 2.48 -2.02 4.50 9800 ---- ---- ---- ---- 2.63 -2.09 4.72 9850 ---- ---- ---- ---- 2.79 -2.14 4.93 9900 ---- ---- ---- ---- 2.95 -2.21 5.16 9950 ---- ---- ---- ---- 3.12 -2.27 5.39 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .01 -.03 .04 6050 ---- ---- ---- ---- .01 -.04 .05 6100 ---- ---- ---- ---- .02 -.03 .05 6150 ---- ---- ---- ---- .02 -.04 .06 6200 ---- ---- ---- ---- .02 -.05 .07 6250 ---- ---- ---- ---- .02 -.06 .08 6300 ---- ---- ---- ---- .03 -.06 .09 6350 ---- ---- ---- ---- .03 -.07 .10 6400 ---- ---- ---- ---- .03 -.08 .11 6450 ---- ---- ---- ---- .04 -.08 .12 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .06 -.11 .17 6000 ---- ---- ---- ---- .06 -.13 .19 6050 ---- ---- ---- ---- .07 -.13 .20 6100 ---- ---- ---- ---- .08 -.14 .22 6150 ---- ---- ---- ---- .09 -.15 .24 6200 ---- ---- ---- ---- .10 -.16 .26 6250 ---- ---- ---- ---- .11 -.17 .28 6300 ---- ---- ---- ---- .12 -.19 .31 6350 ---- ---- ---- ---- .13 -.20 .33 6400 ---- ---- ---- ---- .14 -.22 .36 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .16 -.15 .31 5950 ---- ---- ---- ---- .17 -.16 .33 6000 ---- ---- ---- ---- .19 -.17 .36 6050 ---- ---- ---- ---- .20 -.18 .38 6100 ---- ---- ---- ---- .22 -.19 .41 6150 ---- ---- ---- ---- .24 -.20 .44 6200 ---- ---- ---- ---- .26 -.22 .48 6250 ---- ---- ---- ---- .28 -.23 .51 6300 ---- ---- ---- ---- .30 -.25 .55 6350 ---- ---- ---- ---- .33 -.25 .58 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .33 -.21 .54 5950 ---- ---- ---- ---- .35 -.22 .57 6000 ---- ---- ---- ---- .38 -.23 .61 6050 ---- ---- ---- ---- .41 -.24 .65 6100 ---- ---- ---- ---- .43 -.27 .70 6150 ---- ---- ---- ---- .46 -.28 .74 6200 ---- ---- ---- ---- .50 -.29 .79 6250 ---- ---- ---- ---- .53 -.30 .83 6300 ---- ---- ---- ---- .57 -.32 .89 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .48 -.27 .75 5900 ---- ---- ---- ---- .52 -.28 .80 5950 ---- ---- ---- ---- .55 -.30 .85 6000 ---- ---- ---- ---- .59 -.31 .90 6050 ---- ---- ---- ---- .62 -.33 .95 6100 ---- ---- ---- ---- .66 -.35 1.01 6150 ---- ---- ---- ---- .71 -.35 1.06 6200 ---- ---- ---- ---- .75 -.37 1.12 6250 ---- ---- ---- ---- .79 -.39 1.18 6300 ---- ---- ---- ---- .84 -.41 1.25 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .63 -.27 .90 5900 ---- ---- ---- ---- .67 -.28 .95 5950 ---- ---- ---- ---- .71 -.29 1.00 6000 ---- ---- ---- ---- .76 -.30 1.06 6050 ---- ---- ---- ---- .80 -.32 1.12 6100 ---- ---- ---- ---- .85 -.33 1.18 6150 ---- ---- ---- ---- .90 -.34 1.24 6200 ---- ---- ---- ---- .95 -.35 1.30 6250 ---- ---- ---- ---- 1.00 -.37 1.37 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .80 -.35 1.15 5850 ---- ---- ---- ---- .84 -.37 1.21 5900 ---- ---- ---- ---- .89 -.38 1.27 5950 ---- ---- ---- ---- .94 -.40 1.34 6000 ---- ---- ---- ---- 1.00 -.41 1.41 6050 ---- ---- ---- ---- 1.05 -.43 1.48 6100 ---- ---- ---- ---- 1.11 -.44 1.55 6150 ---- ---- ---- ---- 1.16 -.47 1.63 6200 ---- ---- ---- ---- 1.22 -.48 1.70 6250 ---- ---- ---- ---- 1.29 -.49 1.78 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.06 -.37 1.43 5850 ---- ---- ---- ---- 1.12 -.38 1.50 5900 ---- ---- ---- ---- 1.18 -.39 1.57 5950 ---- ---- ---- ---- 1.24 -.41 1.65 6000 ---- ---- ---- ---- 1.30 -.43 1.73 6050 ---- ---- ---- ---- 1.37 -.44 1.81 6100 ---- ---- ---- ---- 1.43 -.46 1.89 6150 ---- ---- ---- ---- 1.50 -.47 1.97 6200 ---- ---- ---- ---- 1.58 -.48 2.06 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.14 -.43 1.57 5800 ---- ---- ---- ---- 1.20 -.45 1.65 5850 ---- ---- ---- ---- 1.26 -.47 1.73 5900 ---- ---- ---- ---- 1.32 -.49 1.81 5950 ---- ---- ---- ---- 1.39 -.50 1.89 6000 ---- ---- ---- ---- 1.45 -.52 1.97 6050 ---- ---- ---- ---- 1.52 -.54 2.06 6100 ---- ---- ---- ---- 1.60 -.55 2.15 6150 ---- ---- ---- ---- 1.67 -.57 2.24 6200 ---- ---- ---- ---- 1.75 -.59 2.34 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.33 -.55 1.88 5800 ---- ---- ---- ---- 1.40 -.57 1.97 5850 ---- ---- ---- ---- 1.47 -.58 2.05 5900 ---- ---- ---- ---- 1.54 -.60 2.14 5950 ---- ---- ---- ---- 1.61 -.63 2.24 6000 ---- ---- ---- ---- 1.69 -.64 2.33 6050 ---- ---- ---- ---- 1.76 -.67 2.43 6100 ---- ---- ---- ---- 1.84 -.69 2.53 6150 ---- ---- ---- ---- 1.92 -.71 2.63 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 1.45 -.44 1.89 5750 ---- ---- ---- ---- 1.52 -.45 1.97 5800 ---- ---- ---- ---- 1.60 -.46 2.06 5850 ---- ---- ---- ---- 1.67 -.48 2.15 5900 ---- ---- ---- ---- 1.75 -.49 2.24 5950 ---- ---- ---- ---- 1.82 -.51 2.33 6000 ---- ---- ---- ---- 1.90 -.53 2.43 6050 ---- ---- ---- ---- 1.99 -.54 2.53 6100 ---- ---- ---- ---- 2.07 -.56 2.63 6150 ---- ---- ---- ---- 2.16 -.58 2.74 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 02 EVT OPT ON GC SYN FT CALL 1700 ---- ---- ---- 18.75B 20.00 ---- ---- 1725 ---- ---- ---- 18.75B 20.00 ---- ---- 1750 ---- ---- ---- 18.75B 20.00 ---- ---- 1775 ---- ---- ---- 19.50B 20.00 ---- ---- 1780 ---- ---- ---- 19.50B 20.00 ---- ---- 1790 15.00 19.50B 15.00 13.75A 20.00 ---- 6 ---- 1800 17.00 19.50B 4.50A 4.50A 20.00 ---- 100 ---- 1810 11.75 13.50B 1.00A 1.00A .00 ---- 1 ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1875 .75 .75 .50A .50A .00 ---- 1 ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 108 ECG DEC 22 02 EVT OPT ON GC SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1780 ---- ---- ---- .50A .00 ---- ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 4.50 15.50B .50A .50A .00 ---- 21 ---- 1810 16.75 19.00B 6.50A 16.75B 20.00 ---- 21 ---- 1820 12.25 19.50B 11.50A 11.50A 20.00 ---- 1 ---- 1830 16.75 19.50B 16.75 16.25A 20.00 ---- 5 ---- 1840 ---- ---- ---- 18.00A 20.00 ---- ---- 1850 ---- ---- ---- 19.50A 20.00 ---- ---- 1860 ---- ---- ---- 19.50B 20.00 ---- ---- 1875 ---- ---- ---- 19.25B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 18.75B 20.00 ---- ---- 1950 ---- ---- ---- 18.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 48 ECH DEC 22 02 EVT OPT ON HG SYN FT CALL 320 ---- ---- ---- 19.00B 20.00 ---- ---- 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.00B 20.00 ---- ---- 350 ---- ---- ---- 19.50B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 18.00A 20.00 ---- ---- 375 17.00 19.50B 10.25A 10.25A 20.00 ---- 10 ---- 380 ---- ---- ---- 2.75A 20.00 ---- ---- 385 4.75 14.50B .75A 4.00A 20.00 ---- 14 ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 ECH DEC 22 02 EVT OPT ON HG SYN FT PUT 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 2.50 2.50 .50A .50A .00 ---- 22 ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 11.00 17.50 .50A .50A .00 ---- 21 ---- 385 ---- ---- ---- 5.50A .00 ---- ---- 390 ---- ---- ---- 18.25A 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.00B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 ECI DEC 22 02 EVT OPT ON SI SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 18.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 18.75B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.50B 20.00 ---- ---- 2200 ---- ---- ---- 19.50B 20.00 ---- ---- 2250 18.00 19.50B 10.25A 10.25A 20.00 ---- 100 ---- 2300 8.50 19.50B 2.00A 2.00A 20.00 ---- 1 ---- 2350 3.50 8.00B .50A 8.00B .00 ---- 24 ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 125 ECI DEC 22 02 EVT OPT ON SI SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 1.50 1.50 .50A .50A .00 ---- 1 ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 11.50 18.00B .50A .50A .00 ---- 1 ---- 2350 ---- ---- ---- 12.00A 20.00 ---- ---- 2400 ---- ---- ---- 19.25B 20.00 ---- ---- 2450 ---- ---- ---- 19.00B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 *** END OF REPORT ***