FINAL PRE-CLEARING PRICES AS OF 12/06/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures DEC22 ---- ---- ---- ---- 1727.4 +1.9 1725.5 JAN23 ---- ---- ---- ---- 1724.8 +1.9 1722.9 FEB23 ---- ---- ---- ---- 1725.2 +1.9 1723.3 APR23 ---- ---- ---- ---- 1722.7 +1.9 1720.8 JUN23 ---- ---- ---- ---- 1715.3 +1.9 1713.4 AUG23 ---- ---- ---- ---- 1711.2 +1.9 1709.3 OCT23 ---- ---- ---- ---- 1707.1 +1.9 1705.2 DEC23 ---- ---- ---- ---- 1703.0 +1.9 1701.1 FEB24 ---- ---- ---- ---- 1700.9 +1.9 1699.0 APR24 ---- ---- ---- ---- 1695.9 +1.9 1694.0 JUN24 ---- ---- ---- ---- 1690.9 +1.9 1689.0 AUG24 ---- ---- ---- ---- 1686.8 +1.9 1684.9 OCT24 ---- ---- ---- ---- 1682.7 +1.9 1680.8 DEC24 ---- ---- ---- ---- 1678.9 +1.9 1677.0 JUN25 ---- ---- ---- ---- 1666.9 +1.9 1665.0 DEC25 ---- ---- ---- ---- 1654.9 +1.9 1653.0 JUN26 ---- ---- ---- ---- 1642.9 +1.9 1641.0 DEC26 ---- ---- ---- ---- 1634.9 +1.9 1633.0 JUN27 ---- ---- ---- ---- 1624.9 +1.9 1623.0 DEC27 ---- ---- ---- ---- 1614.9 +1.9 1613.0 JUN28 ---- ---- ---- ---- 1604.9 +1.9 1603.0 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 193.15 +1.24 191.91 844 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 DEC22 ---- ---- ---- ---- 322.26 -2.72 324.98 115 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 715 ALI PHYSICAL ALUMINUM FUTURES DEC22 ---- ---- ---- 2488.00A 2503.50 -5.50 1 2509.00 3 11 JAN23 2507.50 2507.50 2490.00 2529.75B 2512.00 -9.50 35 2521.50 104 486 FEB23 2516.50 2538.50B 2488.75A 2512.50A 2520.50 -8.50 2493 2529.00 1926 446 MAR23 2520.25 2520.25 2520.25 2518.50A 2528.25 -7.75 1669 2536.00 934 215 APR23 ---- ---- ---- 2504.00A 2536.25 -8.00 486 2544.25 584 35 MAY23 ---- ---- ---- 2506.25A 2539.00 -7.25 44 2546.25 35 15 JUN23 ---- ---- ---- 2539.25A 2545.25 -7.75 2553.00 JLY23 ---- ---- ---- ---- 2553.00 -8.00 2561.00 AUG23 ---- ---- ---- ---- 2559.25 -8.50 2567.75 SEP23 ---- ---- ---- ---- 2566.75 -8.75 2575.50 OCT23 ---- ---- ---- ---- 2573.00 -9.25 2582.25 NOV23 ---- ---- ---- ---- 2579.75 -9.50 2589.25 DEC23 ---- ---- ---- 2571.00A 2579.50 -10.00 2589.50 JAN24 ---- ---- ---- ---- 2588.25 -9.75 2598.00 FEB24 ---- ---- ---- ---- 2597.50 -9.25 2606.75 MAR24 ---- ---- ---- ---- 2606.25 -9.00 2615.25 APR24 ---- ---- ---- ---- 2613.25 -8.50 2621.75 MAY24 ---- ---- ---- ---- 2618.25 -8.25 2626.50 JUN24 ---- ---- ---- ---- 2624.00 -8.00 2632.00 JLY24 ---- ---- ---- ---- 2632.00 -7.50 2639.50 AUG24 ---- ---- ---- ---- 2640.00 -7.25 2647.25 SEP24 ---- ---- ---- ---- 2648.00 -6.75 2654.75 OCT24 ---- ---- ---- ---- 2655.75 -6.50 2662.25 NOV24 ---- ---- ---- ---- 2664.00 -6.00 2670.00 DEC24 ---- ---- ---- ---- 2646.25 -5.75 2652.00 JAN25 ---- ---- ---- ---- 2653.25 -5.75 2659.00 FEB25 ---- ---- ---- ---- 2660.25 -5.75 2666.00 MAR25 ---- ---- ---- ---- 2667.25 -5.75 2673.00 APR25 ---- ---- ---- ---- 2676.25 -5.75 2682.00 MAY25 ---- ---- ---- ---- 2685.25 -5.75 2691.00 JUN25 ---- ---- ---- ---- 2693.25 -5.75 2699.00 JLY25 ---- ---- ---- ---- 2702.25 -5.75 2708.00 AUG25 ---- ---- ---- ---- 2710.25 -5.75 2716.00 SEP25 ---- ---- ---- ---- 2718.25 -5.75 2724.00 OCT25 ---- ---- ---- ---- 2726.25 -5.75 2732.00 NOV25 ---- ---- ---- ---- 2733.25 -5.75 2739.00 DEC25 ---- ---- ---- ---- 2741.25 -5.75 2747.00 JAN26 ---- ---- ---- ---- 2749.25 -5.75 2755.00 FEB26 ---- ---- ---- ---- 2757.25 -5.75 2763.00 MAR26 ---- ---- ---- ---- 2765.25 -5.75 2771.00 APR26 ---- ---- ---- ---- 2774.25 -5.75 2780.00 MAY26 ---- ---- ---- ---- 2782.25 -5.75 2788.00 JUN26 ---- ---- ---- ---- 2790.25 -5.75 2796.00 JLY26 ---- ---- ---- ---- 2798.25 -5.75 2804.00 AUG26 ---- ---- ---- ---- 2805.25 -5.75 2811.00 SEP26 ---- ---- ---- ---- 2813.25 -5.75 2819.00 OCT26 ---- ---- ---- ---- 2820.25 -5.75 2826.00 NOV26 ---- ---- ---- ---- 2828.25 -5.75 2834.00 DEC26 ---- ---- ---- ---- 2836.25 -5.75 2842.00 JAN27 ---- ---- ---- ---- 2846.25 -5.75 2852.00 FEB27 ---- ---- ---- ---- 2856.25 -5.75 2862.00 MAR27 ---- ---- ---- ---- 2866.25 -5.75 2872.00 APR27 ---- ---- ---- ---- 2877.25 -5.75 2883.00 MAY27 ---- ---- ---- ---- 2887.25 -5.75 2893.00 JUN27 ---- ---- ---- ---- 2897.25 -5.75 2903.00 JLY27 ---- ---- ---- ---- 2905.25 -5.75 2911.00 AUG27 ---- ---- ---- ---- 2919.25 -5.75 2925.00 SEP27 ---- ---- ---- ---- 2922.25 -5.75 2928.00 OCT27 ---- ---- ---- ---- 2929.25 -5.75 2935.00 NOV27 ---- ---- ---- ---- 2937.25 -5.75 2943.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4728 3586 1208 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 .20350 .20350 .20350 .20350 .20350 +.00032 17 .20318 2868 JAN23 .22500 .22500 .22000A .22500 .22500 UNCH 5 .22500 3301 FEB23 .22650 .22650 .22650 .22650 .22772 +.00122 15 .22650 3080 MAR23 .22750 .22750 .22750 .22750 .22828 +.00178 10 .22650 3088 APR23 ---- ---- ---- ---- .22983 -.00144 .23127 2368 MAY23 ---- ---- ---- ---- .23000 -.00127 .23127 1990 JUN23 ---- ---- ---- ---- .23000 -.00127 .23127 2232 JLY23 ---- ---- ---- ---- .23000 UNCH .23000 1555 AUG23 ---- ---- ---- ---- .23000 UNCH .23000 1957 SEP23 ---- ---- ---- ---- .23000 UNCH .23000 1629 OCT23 ---- ---- ---- ---- .23500 UNCH .23500 942 NOV23 ---- ---- ---- ---- .23500 UNCH .23500 983 DEC23 ---- ---- ---- ---- .23000 UNCH .23000 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 47 27658 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 ---- ---- ---- ---- 385.00 UNCH 385.00 25 1298 JAN23 408.00 408.00 408.00 408.00 410.00 UNCH 10 410.00 25 1467 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 435.00 537 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 10 50 8658 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 21.07 UNCH 21.07 323 JAN23 ---- ---- ---- ---- 21.58 UNCH 21.58 407 FEB23 ---- ---- ---- ---- 21.60 UNCH 21.60 399 MAR23 ---- ---- ---- ---- 21.63 -.37 22.00 1 466 APR23 ---- ---- ---- ---- 21.63 UNCH 21.63 437 MAY23 ---- ---- ---- ---- 21.63 UNCH 21.63 438 JUN23 ---- ---- ---- ---- 21.68 UNCH 21.68 471 JLY23 ---- ---- ---- ---- 21.68 UNCH 21.68 383 AUG23 ---- ---- ---- ---- 21.68 UNCH 21.68 356 SEP23 ---- ---- ---- ---- 21.68 UNCH 21.68 457 OCT23 ---- ---- ---- ---- 21.68 -.17 21.85 3 499 NOV23 ---- ---- ---- ---- 21.68 -.17 21.85 3 499 DEC23 ---- ---- ---- ---- 21.60 -.34 21.94 8 399 JAN24 ---- ---- ---- ---- 21.60 -.40 22.00 5 330 FEB24 ---- ---- ---- ---- 21.60 -.40 22.00 5 346 MAR24 ---- ---- ---- ---- 21.91 -.01 21.92 349 APR24 ---- ---- ---- ---- 21.96 -.01 21.97 409 MAY24 ---- ---- ---- ---- 21.96 -.01 21.97 405 JUN24 ---- ---- ---- ---- 21.96 -.01 21.97 372 JLY24 ---- ---- ---- ---- 22.01 +.01 22.00 30 259 AUG24 ---- ---- ---- ---- 22.01 +.01 22.00 30 274 SEP24 ---- ---- ---- ---- 22.01 +.01 22.00 30 314 OCT24 ---- ---- ---- ---- 22.01 -.05 22.06 58 323 NOV24 ---- ---- ---- ---- 22.01 -.05 22.06 58 323 DEC24 ---- ---- ---- ---- 22.01 -.05 22.06 58 225 JAN25 ---- ---- ---- ---- 22.38 -.72 23.10 10 130 FEB25 ---- ---- ---- ---- 22.38 -.72 23.10 10 130 MAR25 ---- ---- ---- ---- 22.38 -.72 23.10 10 217 APR25 ---- ---- ---- ---- 22.43 -.67 23.10 10 137 MAY25 ---- ---- ---- ---- 22.43 -.67 23.10 10 137 JUN25 ---- ---- ---- ---- 22.43 -.67 23.10 10 50 JLY25 ---- ---- ---- ---- 22.43 -.67 23.10 10 100 AUG25 ---- ---- ---- ---- 22.43 -.67 23.10 10 100 SEP25 ---- ---- ---- ---- 22.43 -.67 23.10 10 100 OCT25 ---- ---- ---- ---- 22.48 -.62 23.10 10 25 NOV25 ---- ---- ---- ---- 22.48 -.62 23.10 10 25 DEC25 ---- ---- ---- ---- 22.48 -.62 23.10 10 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 409 10639 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 245.97 +.44 245.53 2126 JAN23 ---- ---- ---- ---- 275.00 UNCH 275.00 25 1476 FEB23 ---- ---- ---- ---- 275.00 UNCH 275.00 25 1484 MAR23 ---- ---- ---- ---- 275.00 UNCH 275.00 25 1514 APR23 ---- ---- ---- ---- 276.25 UNCH 276.25 1432 MAY23 ---- ---- ---- ---- 276.25 UNCH 276.25 1432 JUN23 ---- ---- ---- ---- 276.25 UNCH 276.25 1432 JLY23 ---- ---- ---- ---- 276.25 UNCH 276.25 1217 AUG23 ---- ---- ---- ---- 276.25 UNCH 276.25 1227 SEP23 ---- ---- ---- ---- 276.25 UNCH 276.25 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 75 17731 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 630.00 642.00 630.00 642.00 642.00 +4.00 50 638.00 102 808 JAN23 685.00 691.00B 685.00 691.00B 691.00 -4.00 10 695.00 361 767 FEB23 695.00 715.00 695.00 715.00 715.00 +15.00 14 700.00 276 1273 MAR23 ---- ---- ---- ---- 740.00 +15.00 725.00 25 684 APR23 ---- ---- ---- ---- 750.00 +5.00 745.00 37 255 MAY23 ---- ---- ---- ---- 740.00 +5.00 735.00 288 458 JUN23 ---- ---- ---- ---- 755.00 +5.00 750.00 62 434 JLY23 ---- ---- ---- ---- 765.00 +5.00 760.00 487 AUG23 ---- ---- ---- ---- 771.00 +5.00 766.00 196 SEP23 ---- ---- ---- ---- 765.00 +5.00 760.00 491 OCT23 ---- ---- ---- ---- 765.00 +5.00 760.00 112 NOV23 ---- ---- ---- ---- 765.00 +5.00 760.00 112 DEC23 ---- ---- ---- ---- 766.00 +5.00 761.00 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 1151 6189 GC Gold Futures DEC22 1768.6 1779.4 1767.5A 1770.5A 1769.3 +1.9 105 1767.4 1713 6976 JAN23 1775.3 1786.0 1772.5 1776.4A 1775.5 +1.2 550 1774.3 1341 1501 FEB23 1780.8 1793.2 1779.1 1783.3 1782.4 +1.1 124090 1781.3 179818 361711 APR23 1796.3 1808.2B 1794.5A 1798.9B 1797.6 +1.1 2736 1796.5 4946 29452 JUN23 1813.6 1823.2 1810.0 1813.9A 1813.2 +1.0 1005 1812.2 3214 14524 AUG23 1830.0 1838.9 1827.3 1831.7B 1829.4 +.9 278 1828.5 706 5024 OCT23 1845.6 1855.4 1845.6 1846.3A 1845.5 +.9 31 1844.6 55 1151 DEC23 1863.2 1869.3 1861.3 1862.2A 1861.5 +.8 88 1860.7 393 6017 FEB24 ---- ---- ---- 1886.0B 1876.6 +.8 1875.8 1 410 APR24 ---- ---- ---- ---- 1890.7 +.8 1889.9 1 JUN24 ---- ---- ---- 1906.9B 1904.9 +.8 1904.1 294 AUG24 ---- ---- ---- ---- 1913.4 +.8 1912.6 OCT24 ---- ---- ---- ---- 1927.5 +.8 1926.7 DEC24 ---- ---- ---- ---- 1941.3 +.8 1940.5 137 JUN25 ---- ---- ---- ---- 1962.5 +.8 1961.7 1 DEC25 ---- ---- ---- ---- 1984.0 +.8 1983.2 7 JUN26 ---- ---- ---- ---- 1994.0 +.8 1993.2 DEC26 ---- ---- ---- ---- 2013.7 +.8 2012.9 2 JUN27 ---- ---- ---- ---- 2023.7 +.8 2022.9 DEC27 ---- ---- ---- ---- 2041.5 +.8 2040.7 JUN28 ---- ---- ---- ---- 2051.5 +.8 2050.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 128883 192187 427208 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1786.5 -5.7 1792.2 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 .1 .0 UNCH 746 .0 APR23 -.1 .0B -.1 .0B .0 UNCH 33 .0 JUN23 -.1 -.1 -.1 -.1 .0 UNCH 4 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 783 GSP DEC 22 LONDON SPOT GOLD 08 ---- ---- ---- ---- 1770.28 +1.18 1769.10 09 ---- ---- ---- ---- 1770.30 +1.20 1769.10 12 ---- ---- ---- ---- 1770.30 +1.20 1769.10 13 ---- ---- ---- ---- 1770.30 +1.20 1769.10 14 ---- ---- ---- ---- 1770.28 +1.22 1769.06 15 ---- ---- ---- ---- 1770.28 +1.22 1769.06 16 ---- ---- ---- ---- 1770.28 +1.22 1769.06 19 ---- ---- ---- ---- 1770.28 +1.22 1769.06 20 ---- ---- ---- ---- 1770.28 +1.22 1769.06 21 ---- ---- ---- ---- 1770.28 +1.22 1769.06 22 ---- ---- ---- ---- 1770.28 ---- ---- 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 3.7860 3.8575 3.7860 3.8165A 3.8115 +.0220 454 3.7895 686 3610 JAN23 3.7880 3.8580B 3.7880 3.8195 3.8160 +.0235 501 3.7925 839 2873 FEB23 3.7900 3.8535 3.7900 3.8070A 3.8180 +.0230 151 3.7950 486 1731 MAR23 3.7915 3.8635 3.7845 3.8220 3.8180 +.0230 52944 3.7950 58794 104474 APR23 3.8470 3.8470 3.8205 3.8265B 3.8210 +.0235 71 3.7975 32 709 MAY23 3.7885 3.8655 3.7885 3.8265B 3.8215 +.0235 6073 3.7980 8455 24374 JUN23 3.8315 3.8315 3.8240 3.8300B 3.8245 +.0240 18 3.8005 61 600 JLY23 3.8050 3.8660 3.8050 3.8275A 3.8230 +.0250 2541 3.7980 4595 10392 AUG23 ---- 3.8370B ---- 3.8585B 3.8240 +.0245 8 3.7995 22 489 SEP23 3.8310 3.8560B 3.8065 3.8280B 3.8225 +.0265 1175 3.7960 1885 3895 OCT23 3.8340 3.8390B 3.8340 3.8295A 3.8270 +.0260 2 3.8010 11 267 NOV23 ---- 3.8370B ---- 3.8520B 3.8285 +.0260 3.8025 1 182 DEC23 3.8060 3.8445 3.8060 3.8245A 3.8205 +.0260 247 3.7945 718 2747 JAN24 ---- 3.8325B ---- 3.8325B 3.8265 +.0255 3.8010 60 FEB24 ---- 3.8320B ---- 3.8320B 3.8260 +.0255 3.8005 41 MAR24 ---- ---- ---- 3.7870A 3.8180 +.0250 24 3.7930 375 414 APR24 ---- 3.8260B ---- 3.8260B 3.8175 +.0250 3.7925 21 MAY24 ---- ---- ---- 3.8190B 3.8170 +.0250 3.7920 36 JUN24 ---- 3.8195B ---- 3.8205B 3.8200 +.0250 3.7950 9 JLY24 ---- 3.8185B ---- 3.8185B 3.8145 +.0250 3.7895 8 53 AUG24 ---- 3.8145B ---- 3.8155B 3.8125 +.0250 3.7875 1 SEP24 ---- ---- ---- 3.8150B 3.8115 +.0250 3.7865 13 19 OCT24 ---- ---- ---- ---- 3.8100 +.0250 3.7850 11 NOV24 ---- ---- ---- ---- 3.8080 +.0250 3.7830 DEC24 ---- ---- ---- ---- 3.8070 +.0250 3.7820 5 92 MAR25 ---- ---- ---- ---- 3.8270 +.0250 3.8020 MAY25 ---- ---- ---- ---- 3.8415 +.0250 3.8165 JLY25 ---- ---- ---- ---- 3.8565 +.0250 3.8315 SEP25 ---- ---- ---- ---- 3.8715 +.0250 3.8465 DEC25 ---- ---- ---- ---- 3.8940 +.0250 3.8690 MAR26 ---- ---- ---- ---- 3.9105 +.0250 3.8855 MAY26 ---- ---- ---- ---- 3.9235 +.0250 3.8985 JLY26 ---- ---- ---- ---- 3.9240 +.0250 3.8990 SEP26 ---- ---- ---- ---- 3.9365 +.0250 3.9115 DEC26 ---- ---- ---- ---- 3.9490 +.0250 3.9240 1 MAR27 ---- ---- ---- ---- 3.9465 +.0250 3.9215 MAY27 ---- ---- ---- ---- 3.9440 +.0250 3.9190 JLY27 ---- ---- ---- ---- 3.9415 +.0250 3.9165 SEP27 ---- ---- ---- ---- 3.9390 +.0250 3.9140 DEC27 ---- ---- ---- ---- 3.9515 +.0250 3.9265 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64209 76986 157101 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 402 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 402 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.8135 -.0410 3.8545 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.8127 +.0190 3.7937 1078 JAN23 ---- ---- ---- ---- 3.8162 +.0234 3.7928 1013 FEB23 ---- ---- ---- ---- 3.8180 +.0230 3.7950 1752 MAR23 ---- ---- ---- ---- 3.8183 +.0231 3.7952 1336 APR23 ---- ---- ---- ---- 3.8211 +.0235 3.7976 1211 MAY23 ---- ---- ---- ---- 3.8218 +.0236 3.7982 1236 JUN23 ---- ---- ---- ---- 3.8244 +.0241 3.8003 985 JLY23 ---- ---- ---- ---- 3.8231 +.0249 3.7982 826 AUG23 ---- ---- ---- ---- 3.8239 +.0247 3.7992 168 779 SEP23 ---- ---- ---- ---- 3.8230 +.0265 3.7965 168 779 OCT23 ---- ---- ---- ---- 3.8271 +.0260 3.8011 168 779 NOV23 ---- ---- ---- ---- 3.8277 +.0260 3.8017 168 669 DEC23 ---- ---- ---- ---- 3.8211 +.0259 3.7952 168 1043 JAN24 ---- ---- ---- ---- 3.8265 +.0255 3.8010 168 625 FEB24 ---- ---- ---- ---- 3.8252 +.0254 3.7998 MAR24 ---- ---- ---- ---- 3.8180 +.0250 3.7930 APR24 ---- ---- ---- ---- 3.8175 +.0250 3.7925 MAY24 ---- ---- ---- ---- 3.8173 +.0250 3.7923 JUN24 ---- ---- ---- ---- 3.8194 +.0250 3.7944 JLY24 ---- ---- ---- ---- 3.8143 +.0250 3.7893 AUG24 ---- ---- ---- ---- 3.8124 +.0250 3.7874 SEP24 ---- ---- ---- ---- 3.8114 +.0250 3.7864 OCT24 ---- ---- ---- ---- 3.8098 +.0250 3.7848 DEC24 ---- ---- ---- ---- 3.8070 +.0250 3.7820 MAR25 ---- ---- ---- ---- 3.8270 +.0250 3.8020 MAY25 ---- ---- ---- ---- 3.8415 +.0250 3.8165 JLY25 ---- ---- ---- ---- 3.8565 +.0250 3.8315 SEP25 ---- ---- ---- ---- 3.8715 +.0250 3.8465 DEC25 ---- ---- ---- ---- 3.8940 +.0250 3.8690 MAR26 ---- ---- ---- ---- 3.9105 +.0250 3.8855 MAY26 ---- ---- ---- ---- 3.9235 +.0250 3.8985 JLY26 ---- ---- ---- ---- 3.9240 +.0250 3.8990 SEP26 ---- ---- ---- ---- 3.9365 +.0250 3.9115 DEC26 ---- ---- ---- ---- 3.9490 +.0250 3.9240 MAR27 ---- ---- ---- ---- 3.9465 +.0250 3.9215 MAY27 ---- ---- ---- ---- 3.9440 +.0250 3.9190 JLY27 ---- ---- ---- ---- 3.9415 +.0250 3.9165 SEP27 ---- ---- ---- ---- 3.9390 +.0250 3.9140 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1008 14111 HGT COPPER TAS FUTURES MAR23 .0000 .0010B -.0005 .0010B .0000 UNCH 1484 .0000 MAY23 -.0005 .0005B -.0005 .0005B .0000 UNCH 179 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 74 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1737 HRC NYMEX STEEL FUTURES DEC22 655.00 671.00 655.00 671.00 671.00 +5.00 67 666.00 233 3987 JAN23 715.00 729.00 714.00 729.00 723.00 +2.00 240 721.00 375 3335 FEB23 740.00 744.00 735.00 744.00 740.00 -1.00 28 741.00 253 2471 MAR23 740.00 749.00 740.00 745.00B 743.00 -5.00 48 748.00 129 1948 APR23 747.00 747.00 747.00 748.00B 751.00 -5.00 1 756.00 24 1357 MAY23 756.00 756.00 750.00 751.00B 760.00 -5.00 20 765.00 48 1474 JUN23 ---- ---- 763.00A 763.00A 762.00 -5.00 767.00 11 1339 JLY23 ---- ---- 769.00A 769.00A 772.00 -5.00 777.00 10 1292 AUG23 ---- ---- 779.00A 779.00A 779.00 -5.00 784.00 8 1326 SEP23 770.00 770.00 770.00 770.00 784.00 -5.00 2 789.00 3 1249 OCT23 780.00 780.00 780.00 780.00 780.00 -14.00 21 794.00 5 850 NOV23 784.00 784.00 784.00 784.00 784.00 -15.00 11 799.00 5 807 DEC23 ---- ---- 789.00A 789.00A 789.00 -15.00 804.00 727 JAN24 ---- ---- 799.00A 799.00A 797.00 -15.00 812.00 50 FEB24 ---- ---- 800.00A 800.00A 797.00 -15.00 812.00 75 MAR24 ---- ---- ---- ---- 797.00 -15.00 812.00 50 APR24 ---- ---- ---- ---- 797.00 -15.00 812.00 50 MAY24 ---- ---- ---- ---- 797.00 -15.00 812.00 75 JUN24 ---- ---- ---- ---- 822.00 -15.00 837.00 50 JLY24 ---- ---- ---- ---- 822.00 -15.00 837.00 AUG24 ---- ---- ---- ---- 822.00 -15.00 837.00 25 SEP24 ---- ---- ---- ---- 822.00 -15.00 837.00 OCT24 ---- ---- ---- ---- 822.00 -15.00 837.00 NOV24 ---- ---- ---- ---- 822.00 -15.00 837.00 25 DEC24 ---- ---- ---- ---- 822.00 -15.00 837.00 JAN25 ---- ---- ---- ---- 822.00 -15.00 837.00 FEB25 ---- ---- ---- ---- 822.00 -15.00 837.00 MAR25 ---- ---- ---- ---- 822.00 -15.00 837.00 APR25 ---- ---- ---- ---- 822.00 -15.00 837.00 MAY25 ---- ---- ---- ---- 822.00 -15.00 837.00 JUN25 ---- ---- ---- ---- 822.00 -15.00 837.00 JLY25 ---- ---- ---- ---- 822.00 -15.00 837.00 AUG25 ---- ---- ---- ---- 822.00 -15.00 837.00 SEP25 ---- ---- ---- ---- 822.00 -15.00 837.00 OCT25 ---- ---- ---- ---- 822.00 -15.00 837.00 NOV25 ---- ---- ---- ---- 822.00 -15.00 837.00 DEC25 ---- ---- ---- ---- 822.00 -15.00 837.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 438 1104 22562 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 DEC22 ---- ---- ---- ---- 85.00 UNCH 85.00 14 JAN23 ---- ---- ---- ---- 79.75 UNCH 79.75 FEB23 ---- ---- ---- ---- 75.25 UNCH 75.25 MAR23 ---- ---- ---- ---- 74.50 UNCH 74.50 APR23 ---- ---- ---- ---- 73.50 UNCH 73.50 MAY23 ---- ---- ---- ---- 69.25 UNCH 69.25 JUN23 ---- ---- ---- ---- 68.75 UNCH 68.75 33 JLY23 ---- ---- ---- ---- 67.63 UNCH 67.63 38 AUG23 ---- ---- ---- ---- 67.38 UNCH 67.38 43 SEP23 ---- ---- ---- ---- 67.13 UNCH 67.13 10 OCT23 ---- ---- ---- ---- 63.68 -2.95 66.63 18 NOV23 ---- ---- ---- ---- 63.68 -2.95 66.63 8 DEC23 ---- ---- ---- ---- 63.68 -2.95 66.63 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 170 MGC Micro Gold Futures DEC22 1766.0 1770.0 1766.0 1766.5A 1769.3 +1.9 2 1767.4 62 3252 FEB23 1782.0 1793.2 1779.1 1783.3A 1782.4 +1.1 40129 1781.3 48038 13195 APR23 1795.7 1808.2 1794.7 1799.0B 1797.6 +1.1 667 1796.5 949 1786 JUN23 1813.0 1821.8 1812.0 1813.9A 1813.2 +1.0 50 1812.2 140 605 AUG23 1833.5 1838.9 1828.3 1830.1A 1829.4 +.9 23 1828.5 44 95 OCT23 1855.0 1855.0 1844.3 1842.7A 1845.5 +.9 2 1844.6 13 55 DEC23 1860.8 1869.0B 1859.7 1858.5A 1861.5 +.8 3 1860.7 6 114 FEB24 1885.0 1887.0 1884.7 1873.9A 1876.6 +.8 7 1875.8 1 17 APR24 ---- ---- ---- ---- 1890.7 +.8 1889.9 2 JUN24 ---- ---- ---- ---- 1904.9 +.8 1904.1 4 AUG24 ---- ---- ---- ---- 1913.4 +.8 1912.6 OCT24 ---- ---- ---- ---- 1927.5 +.8 1926.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40883 49253 19125 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.8010 3.8225 3.7905 3.8225 3.8160 +.0235 5 3.7925 9 48 FEB23 ---- 3.8165B ---- 3.8185B 3.8180 +.0230 3.7950 1 MAR23 3.7975 3.8625B 3.7850 3.8220 3.8180 +.0230 2220 3.7950 2566 1253 APR23 ---- ---- ---- ---- 3.8210 +.0235 3.7975 3 MAY23 3.7950 3.8650B 3.7900A 3.8115A 3.8215 +.0235 17 3.7980 23 76 JUN23 ---- ---- ---- ---- 3.8245 +.0240 3.8005 1 JLY23 ---- ---- ---- 3.7940A 3.8230 +.0250 3.7980 AUG23 ---- ---- ---- ---- 3.8240 +.0245 3.7995 SEP23 ---- ---- ---- ---- 3.8225 +.0265 3.7960 OCT23 ---- ---- ---- ---- 3.8270 +.0260 3.8010 NOV23 ---- ---- ---- ---- 3.8285 +.0260 3.8025 DEC23 ---- ---- ---- ---- 3.8205 +.0260 3.7945 2 JAN24 ---- ---- ---- ---- 3.8265 +.0255 3.8010 FEB24 ---- ---- ---- ---- 3.8260 +.0255 3.8005 MAR24 ---- ---- ---- ---- 3.8180 +.0250 3.7930 APR24 ---- ---- ---- ---- 3.8175 +.0250 3.7925 MAY24 ---- ---- ---- ---- 3.8170 +.0250 3.7920 JUN24 ---- ---- ---- ---- 3.8200 +.0250 3.7950 JLY24 ---- ---- ---- ---- 3.8145 +.0250 3.7895 AUG24 ---- ---- ---- ---- 3.8125 +.0250 3.7875 SEP24 ---- ---- ---- ---- 3.8115 +.0250 3.7865 OCT24 ---- ---- ---- ---- 3.8100 +.0250 3.7850 NOV24 ---- ---- ---- ---- 3.8080 +.0250 3.7830 DEC24 ---- ---- ---- ---- 3.8070 +.0250 3.7820 MAR25 ---- ---- ---- ---- 3.8270 +.0250 3.8020 MAY25 ---- ---- ---- ---- 3.8415 +.0250 3.8165 JLY25 ---- ---- ---- ---- 3.8565 +.0250 3.8315 SEP25 ---- ---- ---- ---- 3.8715 +.0250 3.8465 DEC25 ---- ---- ---- ---- 3.8940 +.0250 3.8690 MAR26 ---- ---- ---- ---- 3.9105 +.0250 3.8855 MAY26 ---- ---- ---- ---- 3.9235 +.0250 3.8985 JLY26 ---- ---- ---- ---- 3.9240 +.0250 3.8990 SEP26 ---- ---- ---- ---- 3.9365 +.0250 3.9115 DEC26 ---- ---- ---- ---- 3.9490 +.0250 3.9240 MAR27 ---- ---- ---- ---- 3.9465 +.0250 3.9215 MAY27 ---- ---- ---- ---- 3.9440 +.0250 3.9190 JLY27 ---- ---- ---- ---- 3.9415 +.0250 3.9165 SEP27 ---- ---- ---- ---- 3.9390 +.0250 3.9140 DEC27 ---- ---- ---- ---- 3.9515 +.0250 3.9265 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2242 2598 1384 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 100.29 -5.18 105.47 407 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 1317 QC E-mini Copper Futures JAN23 ---- ---- ---- 3.7860A 3.8160 +.0240 3.7920 4 48 FEB23 3.8080 3.8080 3.8080 3.8200B 3.8180 +.0220 1 3.7960 1 7 MAR23 3.8100 3.8620 3.7860A 3.8220B 3.8180 +.0220 88 3.7960 85 254 APR23 ---- ---- ---- 3.8340B 3.8220 +.0240 3.7980 MAY23 3.8240 3.8640B 3.7920A 3.8020A 3.8220 +.0240 2 3.7980 2 5 JUN23 ---- ---- ---- ---- 3.8240 +.0240 3.8000 JLY23 ---- ---- ---- ---- 3.8240 +.0260 3.7980 AUG23 ---- ---- ---- ---- 3.8240 +.0240 3.8000 SEP23 ---- ---- ---- ---- 3.8220 +.0260 3.7960 OCT23 ---- ---- ---- ---- 3.8280 +.0260 3.8020 NOV23 ---- ---- ---- ---- 3.8280 +.0260 3.8020 DEC23 ---- ---- ---- ---- 3.8200 +.0260 3.7940 JAN24 ---- ---- ---- ---- 3.8260 +.0240 3.8020 FEB24 ---- ---- ---- ---- 3.8260 +.0260 3.8000 MAR24 ---- ---- ---- ---- 3.8180 +.0240 3.7940 APR24 ---- ---- ---- ---- 3.8180 +.0260 3.7920 MAY24 ---- ---- ---- ---- 3.8180 +.0260 3.7920 JUN24 ---- ---- ---- ---- 3.8200 +.0240 3.7960 JLY24 ---- ---- ---- ---- 3.8140 +.0240 3.7900 AUG24 ---- ---- ---- ---- 3.8120 +.0240 3.7880 SEP24 ---- ---- ---- ---- 3.8120 +.0260 3.7860 OCT24 ---- ---- ---- ---- 3.8100 +.0240 3.7860 NOV24 ---- ---- ---- ---- 3.8080 +.0240 3.7840 DEC24 ---- ---- ---- ---- 3.8080 +.0260 3.7820 MAR25 ---- ---- ---- ---- 3.8280 +.0260 3.8020 MAY25 ---- ---- ---- ---- 3.8420 +.0260 3.8160 JLY25 ---- ---- ---- ---- 3.8560 +.0240 3.8320 SEP25 ---- ---- ---- ---- 3.8720 +.0260 3.8460 DEC25 ---- ---- ---- ---- 3.8940 +.0240 3.8700 MAR26 ---- ---- ---- ---- 3.9100 +.0240 3.8860 MAY26 ---- ---- ---- ---- 3.9240 +.0260 3.8980 JLY26 ---- ---- ---- ---- 3.9240 +.0240 3.9000 SEP26 ---- ---- ---- ---- 3.9360 +.0240 3.9120 DEC26 ---- ---- ---- ---- 3.9500 +.0260 3.9240 MAR27 ---- ---- ---- ---- 3.9460 +.0240 3.9220 MAY27 ---- ---- ---- ---- 3.9440 +.0240 3.9200 JLY27 ---- ---- ---- ---- 3.9420 +.0260 3.9160 SEP27 ---- ---- ---- ---- 3.9400 +.0260 3.9140 TOTAL EST.VOL VOLUME OPEN INT TOTAL 91 92 314 QI E-Mini Silver Futures JAN23 22.3625 22.5625 22.1000 22.1875B 22.1580 -.0810 9 22.2390 45 29 MAR23 22.4750 22.7625 22.2000A 22.3500A 22.3350 -.0820 192 22.4170 267 258 MAY23 ---- 22.9125B 22.3625A 22.9125B 22.4960 -.0800 22.5760 12 17 JLY23 ---- ---- ---- 23.1000B 22.6950 -.0700 22.7650 4 19 SEP23 ---- ---- ---- 23.2375B 22.8950 -.0690 22.9640 3 DEC23 ---- ---- ---- 23.5500B 23.2140 -.0600 23.2740 1 JAN24 ---- ---- ---- ---- 23.2490 -.0600 23.3090 MAR24 ---- ---- ---- ---- 23.4470 -.0600 23.5070 MAY24 ---- ---- ---- ---- 23.6030 -.0600 23.6630 JLY24 ---- ---- ---- ---- 23.6430 -.0600 23.7030 SEP24 ---- ---- ---- ---- 23.7880 -.0600 23.8480 TOTAL EST.VOL VOLUME OPEN INT TOTAL 201 328 327 QO E-Mini Gold Futures FEB23 1778.00 1793.25 1778.00 1783.50 1782.40 +1.10 911 1781.30 1428 1020 APR23 1800.00 1808.00 1798.50 1797.00A 1797.60 +1.10 9 1796.50 21 121 JUN23 1813.50 1813.75 1812.25 1810.50A 1813.20 +1.00 7 1812.20 9 19 AUG23 ---- ---- ---- 1826.25A 1829.40 +.90 1828.50 4 25 OCT23 ---- ---- ---- 1855.50B 1845.50 +.90 1844.60 1 6 DEC23 ---- ---- ---- 1858.75A 1861.50 +.80 2 1860.70 37 FEB24 ---- ---- ---- 1885.75B 1876.60 +.80 1875.80 4 APR24 ---- ---- ---- ---- 1890.70 +.80 1889.90 JUN24 ---- ---- ---- ---- 1904.90 +.80 1904.10 AUG24 ---- ---- ---- ---- 1913.40 +.80 1912.60 OCT24 ---- ---- ---- ---- 1927.50 +.80 1926.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 929 1463 1232 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 401.85 -4.15 406.00 157 JAN23 ---- ---- ---- ---- 402.75 -4.15 406.90 FEB23 402.20 402.20 401.65A 401.65A 401.85 -4.15 11 406.00 33 7 APR23 ---- ---- ---- ---- 404.25 -4.15 408.40 JUN23 ---- ---- ---- ---- 404.25 -4.15 408.40 342 AUG23 ---- ---- ---- ---- 404.90 -4.15 409.05 OCT23 ---- ---- ---- ---- 405.55 -4.15 409.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 33 506 SGU Shanghai Gold (USD) Futures DEC22 ---- ---- ---- ---- 1805.20 -23.30 1828.50 174 JAN23 ---- ---- ---- ---- 1809.50 -23.30 1832.80 FEB23 1800.00 1805.90B 1795.00A 1797.30A 1804.30 -23.30 11 1827.60 18 21 APR23 ---- ---- ---- ---- 1805.60 -23.30 1828.90 JUN23 ---- ---- ---- ---- 1815.00 -23.30 1838.30 342 AUG23 ---- ---- ---- ---- 1815.60 -23.30 1838.90 OCT23 ---- ---- ---- ---- 1816.20 -23.30 1839.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 18 537 SI Silver Futures DEC22 22.225 22.480 22.000 21.990A 22.123 -.076 79 22.199 319 2188 JAN23 22.275 22.600B 22.035 22.190B 22.158 -.081 911 22.239 1137 1895 FEB23 22.435 22.655 22.305 22.130A 22.256 -.068 184 22.324 203 187 MAR23 22.435 22.780 22.190 22.355B 22.335 -.082 48697 22.417 72922 108676 MAY23 22.580 22.935 22.360 22.530B 22.496 -.080 1511 22.576 1394 6599 JLY23 22.875 23.095B 22.600 22.555A 22.695 -.070 292 22.765 264 2264 SEP23 23.170 23.170 23.170 23.240B 22.895 -.069 91 22.964 15 1105 DEC23 23.475 23.515 23.155 23.260B 23.214 -.060 82 23.274 14 592 JAN24 ---- ---- ---- 23.385B 23.249 -.060 23.309 MAR24 ---- ---- ---- 23.735B 23.447 -.060 23.507 5 MAY24 ---- ---- ---- ---- 23.603 -.060 23.663 JLY24 ---- ---- ---- ---- 23.643 -.060 23.703 4 SEP24 ---- ---- ---- ---- 23.788 -.060 23.848 DEC24 ---- ---- ---- 24.225B 24.075 -.060 24.135 9 JLY25 ---- ---- ---- ---- 24.238 -.060 24.298 DEC25 ---- ---- ---- ---- 24.350 -.060 24.410 JLY26 ---- ---- ---- ---- 25.141 -.060 25.201 5 DEC26 ---- ---- ---- ---- 25.243 -.060 25.303 JLY27 ---- ---- ---- ---- 25.351 -.060 25.411 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51847 76268 123529 SIL Micro Silver Futures DEC22 22.425 22.440 22.425 21.995A 22.123 -.076 2 22.199 16 2678 JAN23 22.275 22.600 22.055 22.185A 22.158 -.081 283 22.239 353 2021 FEB23 22.500 22.680 22.500 22.145A 22.256 -.068 4 22.324 54 56 MAR23 22.450 22.780 22.190 22.355A 22.335 -.082 8809 22.417 11653 3580 MAY23 22.625 22.860 22.410 22.520 22.496 -.080 22 22.576 23 195 JLY23 22.700 22.700 22.700 22.560A 22.695 -.070 1 22.765 38 SEP23 22.855 23.200B 22.800 22.910B 22.895 -.069 2 22.964 7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9123 12099 8575 SIT SILVER TAS FUTURES MAR23 .000 .001 -.001 .000 .000 UNCH 412 .000 MAY23 .000 .000 .000 .000 .000 UNCH 43 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 455 SSP DEC 22 LONDON SPOT SILVER 08 ---- ---- ---- ---- 22.169 -.071 22.240 09 ---- ---- ---- ---- 22.170 -.070 22.240 12 ---- ---- ---- ---- 22.170 -.070 22.240 13 ---- ---- ---- ---- 22.170 -.070 22.240 14 ---- ---- ---- ---- 22.169 -.070 22.239 15 ---- ---- ---- ---- 22.169 -.070 22.239 16 ---- ---- ---- ---- 22.169 -.070 22.239 19 ---- ---- ---- ---- 22.169 -.070 22.239 20 ---- ---- ---- ---- 22.169 -.070 22.239 21 ---- ---- ---- ---- 22.169 -.070 22.239 22 ---- ---- ---- ---- 22.169 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 109.26B 107.50A 107.50A 108.49 +.81 107.68 770 JAN23 ---- 109.16B 106.61A 106.61A 108.64 +1.63 107.01 620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1390 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.30 -.05 48.35 600 MAR23 ---- ---- ---- ---- 48.65 UNCH 48.65 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1769.3 +1.9 1767.4 FEB23 ---- ---- ---- ---- 1782.4 +1.1 1781.3 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.8115 +.0220 3.7895 MAR23 ---- ---- ---- ---- 3.8180 +.0230 3.7950 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 22.123 -.076 22.199 MAR23 ---- ---- ---- ---- 22.335 -.082 22.417 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 ---- ---- ---- ---- 878.25 -7.75 886.00 1675 ---- ---- ---- ---- 853.25 -7.75 861.00 1700 ---- ---- ---- ---- 828.25 -7.75 836.00 1725 ---- ---- ---- ---- 803.25 -7.75 811.00 1750 ---- ---- ---- ---- 778.25 -7.75 786.00 1775 ---- ---- ---- ---- 753.25 -7.75 761.00 1800 ---- ---- ---- ---- 728.25 -7.75 736.00 1825 ---- ---- ---- ---- 703.25 -7.75 711.00 1850 ---- ---- ---- ---- 678.25 -7.75 686.00 1875 ---- ---- ---- ---- 653.25 -7.75 661.00 1900 ---- ---- ---- ---- 628.25 -7.75 636.00 1925 ---- ---- ---- ---- 603.25 -7.75 611.00 1950 ---- ---- ---- ---- 578.50 -7.50 586.00 1975 ---- ---- ---- ---- 553.50 -7.75 561.25 2000 ---- ---- ---- ---- 528.75 -7.50 536.25 2025 ---- ---- ---- ---- 504.00 -7.50 511.50 2050 ---- ---- ---- ---- 479.25 -7.75 487.00 2075 ---- ---- ---- ---- 454.75 -7.50 462.25 2100 ---- ---- ---- ---- 430.25 -7.75 438.00 2125 ---- ---- ---- ---- 406.00 -7.75 413.75 2150 ---- ---- ---- ---- 381.75 -7.75 389.50 2175 ---- ---- ---- ---- 357.75 -8.00 365.75 2200 ---- ---- ---- ---- 334.00 -8.00 342.00 2225 ---- ---- ---- ---- 310.50 -8.00 318.50 2250 ---- ---- ---- ---- 287.25 -8.25 295.50 2 2275 ---- ---- ---- ---- 264.50 -8.25 272.75 2300 ---- ---- ---- ---- 242.25 -8.25 250.50 2325 ---- ---- 197.50A 197.50A 220.75 -8.25 229.00 2350 ---- ---- 178.00A 178.00A 199.75 -8.25 208.00 2 2375 ---- ---- 159.00A 159.00A 179.75 -8.00 187.75 2400 ---- ---- 141.50A 141.50A 160.75 -7.75 168.50 2425 ---- ---- 124.50A 124.50A 142.75 -7.75 150.50 2 2450 ---- ---- 109.00A 109.00A 125.75 -7.75 133.50 2475 ---- ---- 95.00A 95.00A 110.25 -7.50 117.75 2500 ---- 105.00B 82.50A 82.50A 96.00 -7.50 103.50 2525 ---- 91.25B 71.50A 71.50A 83.25 -7.00 90.25 2550 ---- 80.25B 61.50A 61.50A 71.75 -6.75 78.50 2575 ---- 71.00B 53.00A 53.00A 61.50 -6.50 68.00 2600 ---- 60.75B 45.50A 45.50A 52.50 -6.25 58.75 2625 ---- 51.75B 38.50A 38.50A 44.50 -6.00 50.50 2650 ---- 44.00B 33.00A 33.00A 37.75 -5.75 43.50 2675 ---- 37.50B 28.00A 28.00A 32.00 -5.25 37.25 2700 ---- ---- 23.75A 23.75A 27.25 -4.75 32.00 2725 ---- ---- 20.25A 20.25A 23.00 -4.50 27.50 2750 ---- ---- 17.25A 17.25A 19.50 -4.25 23.75 2775 ---- ---- 14.50A 14.50A 16.50 -3.75 20.25 2800 ---- ---- 12.50A 12.50A 14.00 -3.50 17.50 2825 ---- ---- 10.75A 10.75A 12.00 -3.00 15.00 2850 ---- ---- 9.25A 9.25A 10.25 -2.75 13.00 2875 ---- ---- 8.00A 8.00A 8.75 -2.50 11.25 2900 ---- ---- 7.00A 7.00A 7.50 -2.25 9.75 2925 ---- ---- 6.00A 6.00A 6.50 -2.00 8.50 2950 ---- ---- 6.50A 6.50A 5.50 -1.75 7.25 2975 ---- ---- 6.00A 6.00A 4.75 -1.50 6.25 10 3000 ---- ---- ---- ---- 4.00 -1.50 5.50 3025 ---- ---- ---- ---- 3.50 -1.25 4.75 3050 ---- ---- ---- ---- 3.00 -1.25 4.25 3075 ---- ---- ---- ---- 2.75 -1.00 3.75 3100 ---- ---- ---- ---- 2.25 -1.00 3.25 3125 ---- ---- ---- ---- 2.00 -.75 2.75 3150 ---- ---- ---- ---- 1.75 -.75 2.50 3175 ---- ---- ---- ---- 1.50 -.75 2.25 3200 ---- ---- ---- ---- 1.25 -.75 2.00 3225 ---- ---- ---- ---- 1.25 -.50 1.75 3250 ---- ---- ---- ---- 1.00 -.50 1.50 3275 ---- ---- ---- ---- 1.00 -.25 1.25 3300 ---- ---- ---- ---- .75 -.50 1.25 3325 ---- ---- ---- ---- .75 -.25 1.00 3350 ---- ---- ---- ---- .75 -.25 1.00 3375 ---- ---- ---- ---- .50 -.50 1.00 3400 ---- ---- ---- ---- .50 -.25 .75 3425 ---- ---- ---- ---- .50 -.25 .75 3450 ---- ---- ---- ---- .50 -.25 .75 3475 ---- ---- ---- ---- .50 UNCH .50 AX FEB23 Aluminum Option CALL 1650 ---- ---- ---- ---- 886.25 -8.00 894.25 1675 ---- ---- ---- ---- 861.25 -8.00 869.25 1700 ---- ---- ---- ---- 836.25 -8.00 844.25 1725 ---- ---- ---- ---- 811.25 -8.00 819.25 1750 ---- ---- ---- ---- 786.25 -8.00 794.25 1775 ---- ---- ---- ---- 761.25 -8.00 769.25 1800 ---- ---- ---- ---- 736.25 -8.00 744.25 1825 ---- ---- ---- ---- 711.50 -8.00 719.50 1850 ---- ---- ---- ---- 686.75 -8.00 694.75 1875 ---- ---- ---- ---- 662.00 -8.00 670.00 1900 ---- ---- ---- ---- 637.50 -8.00 645.50 1925 ---- ---- ---- ---- 613.00 -8.00 621.00 1950 ---- ---- ---- ---- 588.75 -7.75 596.50 1975 ---- ---- ---- ---- 564.50 -7.75 572.25 2000 ---- ---- ---- ---- 540.50 -7.75 548.25 2025 ---- ---- ---- ---- 516.50 -7.75 524.25 2050 ---- ---- ---- ---- 492.75 -7.75 500.50 2075 ---- ---- ---- ---- 469.25 -7.75 477.00 2100 ---- ---- ---- ---- 446.00 -7.75 453.75 2125 ---- ---- ---- ---- 423.00 -7.50 430.50 2150 ---- ---- ---- ---- 400.25 -7.50 407.75 2175 ---- ---- ---- ---- 377.75 -7.50 385.25 2200 ---- ---- ---- ---- 355.75 -7.50 363.25 2225 ---- ---- ---- ---- 334.25 -7.25 341.50 2250 ---- ---- ---- ---- 313.00 -7.25 320.25 2275 ---- ---- ---- ---- 292.50 -7.25 299.75 2300 ---- ---- ---- ---- 272.50 -7.25 279.75 2325 ---- ---- 233.00A 233.00A 253.25 -7.00 260.25 2350 ---- ---- 215.00A 215.00A 234.50 -7.00 241.50 2375 ---- ---- 198.00A 198.00A 216.75 -7.00 223.75 2400 ---- ---- 182.00A 182.00A 199.75 -6.75 206.50 2425 ---- ---- 166.50A 166.50A 183.50 -6.75 190.25 2450 ---- ---- 152.00A 152.00A 168.00 -7.00 175.00 2475 ---- ---- 138.50A 138.50A 153.25 -7.00 160.25 2500 ---- 148.00B 126.00A 126.00A 139.50 -7.25 146.75 2525 ---- 134.75B 114.50A 114.50A 126.75 -7.00 133.75 2550 ---- 122.75B 104.00A 104.00A 115.00 -7.00 122.00 2575 ---- 111.25B 94.50A 94.50A 104.25 -6.75 111.00 2600 ---- ---- 85.50A 85.50A 94.25 -6.50 100.75 50 2625 ---- 95.25B 78.00A 78.00A 85.00 -6.50 91.50 2650 ---- 86.00B 70.50A 70.50A 76.75 -6.00 82.75 100 2675 ---- 77.75B 63.00A 63.00A 69.25 -5.75 75.00 2700 ---- 70.00B 57.00A 57.00A 62.25 -5.50 67.75 50 2725 ---- 63.00B 51.25A 51.25A 56.00 -5.25 61.25 2750 ---- 56.75B 46.00A 46.00A 50.25 -5.25 55.50 2775 ---- 51.25B 41.50A 41.50A 45.25 -5.00 50.25 2800 ---- 46.00B 37.25A 37.25A 40.50 -5.00 45.50 2825 ---- 41.50B 33.50A 33.50A 36.50 -4.50 41.00 2850 ---- 37.50B 30.25A 30.25A 32.75 -4.50 37.25 2875 ---- ---- 27.25A 27.25A 29.50 -4.25 33.75 2900 ---- ---- 24.50A 24.50A 26.50 -4.00 30.50 2925 ---- ---- 22.25A 22.25A 24.00 -3.75 27.75 2950 ---- ---- 20.00A 20.00A 21.75 -3.50 25.25 2975 ---- ---- 18.25A 18.25A 19.50 -3.50 23.00 3000 ---- ---- 16.50A 16.50A 17.75 -3.25 21.00 3025 ---- ---- 15.00A 15.00A 16.00 -3.00 19.00 3050 ---- ---- 13.75A 13.75A 14.50 -3.00 17.50 3075 ---- ---- 12.50A 12.50A 13.25 -2.75 16.00 3100 ---- ---- 11.50A 11.50A 12.00 -2.50 14.50 3125 ---- ---- 10.50A 10.50A 11.00 -2.25 13.25 3150 ---- ---- 9.50A 9.50A 10.00 -2.25 12.25 3175 ---- ---- 8.75A 8.75A 9.00 -2.25 11.25 3200 ---- ---- 10.00A 10.00A 8.25 -2.00 10.25 3225 ---- ---- 9.00A 9.00A 7.50 -2.00 9.50 3250 ---- ---- 8.50A 8.50A 7.00 -1.75 8.75 3275 ---- ---- ---- ---- 6.25 -1.75 8.00 3300 ---- ---- ---- ---- 5.75 -1.50 7.25 3325 ---- ---- ---- ---- 5.25 -1.50 6.75 3350 ---- ---- ---- ---- 5.00 -1.25 6.25 3375 ---- ---- ---- ---- 4.50 -1.25 5.75 3400 ---- ---- ---- ---- 4.25 -1.00 5.25 3425 ---- ---- ---- ---- 3.75 -1.25 5.00 3450 ---- ---- ---- ---- 3.50 -1.00 4.50 3475 ---- ---- ---- ---- 3.25 -1.00 4.25 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 889.00 -7.25 896.25 1675 ---- ---- ---- ---- 864.00 -7.25 871.25 1700 ---- ---- ---- ---- 839.00 -7.25 846.25 1725 ---- ---- ---- ---- 814.00 -7.25 821.25 1750 ---- ---- ---- ---- 789.00 -7.25 796.25 1775 ---- ---- ---- ---- 764.25 -7.00 771.25 1800 ---- ---- ---- ---- 739.50 -7.00 746.50 1825 ---- ---- ---- ---- 714.75 -7.25 722.00 1850 ---- ---- ---- ---- 690.25 -7.25 697.50 1875 ---- ---- ---- ---- 666.00 -7.00 673.00 1900 ---- ---- ---- ---- 641.75 -7.00 648.75 1925 ---- ---- ---- ---- 617.75 -7.00 624.75 1950 ---- ---- ---- ---- 594.00 -7.00 601.00 1975 ---- ---- ---- ---- 570.25 -7.00 577.25 2000 ---- ---- ---- ---- 546.75 -7.00 553.75 2025 ---- ---- ---- ---- 523.75 -7.00 530.75 2050 ---- ---- ---- ---- 500.75 -7.00 507.75 2075 ---- ---- ---- ---- 478.00 -7.00 485.00 2100 ---- ---- ---- ---- 455.75 -6.75 462.50 2125 ---- ---- ---- ---- 433.75 -6.75 440.50 2150 ---- ---- ---- ---- 412.00 -6.75 418.75 2175 ---- ---- ---- ---- 390.75 -6.75 397.50 2200 ---- ---- ---- ---- 370.00 -6.50 376.50 2225 ---- ---- ---- ---- 349.50 -6.50 356.00 2250 ---- ---- ---- ---- 329.50 -6.50 336.00 2275 ---- ---- ---- ---- 310.25 -6.25 316.50 2300 ---- ---- ---- ---- 291.25 -6.25 297.50 2325 ---- ---- 255.00A 255.00A 273.00 -6.25 279.25 2350 ---- ---- 238.50A 238.50A 255.50 -6.00 261.50 2375 ---- ---- 222.00A 222.00A 238.50 -6.00 244.50 2400 ---- ---- 206.50A 206.50A 222.25 -6.00 228.25 2425 ---- ---- 191.50A 191.50A 206.75 -5.75 212.50 2450 ---- ---- 177.50A 177.50A 192.00 -5.75 197.75 2475 ---- 186.00B 164.50A 164.50A 178.00 -5.75 183.75 2500 ---- 172.00B 152.00A 152.00A 165.00 -5.50 170.50 2525 ---- 160.25B 140.50A 140.50A 152.50 -5.50 158.00 2550 ---- 153.00B 130.00A 130.00A 141.00 -5.25 146.25 2575 ---- 141.50B 120.00A 120.00A 130.00 -5.00 135.00 2600 ---- 130.50B 111.00A 111.00A 120.00 -4.75 124.75 2625 ---- 120.25B 102.50A 102.50A 110.75 -4.50 115.25 2650 ---- 110.50B 94.50A 94.50A 102.00 -4.25 106.25 2675 ---- 101.75B 87.50A 87.50A 94.00 -4.00 98.00 2700 ---- 93.50B 80.50A 80.50A 86.50 -3.75 90.25 2725 ---- 85.75B 73.50A 73.50A 79.75 -3.50 83.25 2750 ---- 78.50B 67.50A 67.50A 73.25 -3.50 76.75 2775 ---- 72.00B 62.50A 62.50A 67.50 -3.50 71.00 2800 ---- 66.00B 57.50A 57.50A 62.25 -3.50 65.75 2825 ---- ---- 54.75A 54.75A 57.25 -3.75 61.00 2850 ---- ---- 50.50A 50.50A 52.75 -4.00 56.75 2875 ---- ---- 46.50A 46.50A 48.50 -4.75 53.25 2900 ---- ---- 42.50A 42.50A 44.50 -5.25 49.75 2925 ---- ---- 39.25A 39.25A 41.00 -6.00 47.00 2950 ---- ---- 36.25A 36.25A 37.50 -6.75 44.25 2975 ---- ---- 33.50A 33.50A 34.50 -7.50 42.00 3000 ---- ---- 30.75A 30.75A 31.75 -8.25 40.00 3025 ---- ---- 28.25A 28.25A 29.25 -8.75 38.00 3050 ---- ---- 26.00A 26.00A 26.75 -9.50 36.25 2 2 3075 ---- ---- 24.00A 24.00A 24.75 -10.00 34.75 3100 ---- ---- 22.25A 22.25A 22.75 -10.50 33.25 3125 ---- ---- 20.25A 20.25A 20.75 -11.00 31.75 3150 ---- ---- 18.75A 18.75A 19.25 -11.25 30.50 3175 ---- ---- 17.25A 17.25A 17.75 -11.50 29.25 3200 ---- ---- 16.00A 16.00A 16.25 -12.00 28.25 3225 ---- ---- 14.75A 14.75A 15.00 -12.25 27.25 3250 ---- ---- 13.75A 13.75A 13.75 -12.50 26.25 3275 ---- ---- 12.75A 12.75A 12.75 -12.50 25.25 3300 ---- ---- 11.75A 11.75A 11.75 -12.75 24.50 3325 ---- ---- 11.00A 11.00A 10.75 -13.00 23.75 3350 ---- ---- 10.25A 10.25A 10.00 -13.00 23.00 3375 ---- ---- 9.50A 9.50A 9.25 -13.00 22.25 3400 ---- ---- 9.25A 9.25A 8.50 -13.25 21.75 3425 ---- ---- 9.50A 9.50A 7.75 -13.50 21.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 218 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 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .50 +.25 .25 1925 ---- ---- ---- ---- .50 UNCH .50 1950 ---- ---- ---- ---- .75 +.25 .50 1975 ---- ---- ---- ---- .75 UNCH .75 2000 ---- ---- ---- ---- 1.00 UNCH 1.00 2025 ---- ---- ---- ---- 1.25 UNCH 1.25 2050 ---- ---- ---- ---- 1.75 +.25 1.50 50 50 2075 ---- ---- ---- ---- 2.00 UNCH 2.00 100 100 2100 ---- ---- ---- ---- 2.50 UNCH 2.50 50 50 2125 ---- ---- ---- ---- 3.25 UNCH 3.25 2150 ---- ---- ---- ---- 4.00 -.25 4.25 2175 ---- ---- ---- ---- 5.00 -.25 5.25 2 2200 ---- 7.25B 6.00A 7.25B 6.25 -.25 6.50 2225 ---- 9.00B 7.25A 9.00B 7.75 -.50 8.25 2250 ---- 11.00B 8.75A 11.00B 9.50 -.50 10.00 2 2275 ---- 13.75B 10.75A 13.50B 11.75 -.50 12.25 2300 ---- 17.00B 13.25A 17.00B 14.50 -.50 15.00 2325 ---- 21.25B 16.50A 21.25B 17.75 -.50 18.25 2350 ---- 26.50B 20.25A 26.50B 22.00 -.25 22.25 2375 ---- 32.50B 24.50A 32.50B 26.75 -.50 27.25 2400 ---- 39.50B 30.00A 39.00B 32.75 -.25 33.00 2 2425 ---- 47.50B 36.25A 47.50B 39.50 -.25 39.75 2450 ---- 57.25B 43.75A 55.50B 47.75 UNCH 47.75 2475 ---- 68.50B 52.25A 66.50B 57.25 +.25 57.00 2500 ---- 81.00B 61.75A 79.50B 67.75 +.25 67.50 2525 ---- 90.25B 72.50A 90.25B 80.00 +.50 79.50 4 2550 ---- 105.00B 84.75A 105.00B 93.25 +.75 92.50 2575 ---- 120.25B 100.50A 119.75B 108.00 +1.00 107.00 2600 ---- ---- ---- ---- 124.00 +1.25 122.75 2625 ---- ---- ---- ---- 141.25 +1.75 139.50 2650 ---- ---- ---- ---- 159.25 +2.00 157.25 2675 ---- ---- ---- ---- 178.50 +2.50 176.00 2700 ---- ---- ---- ---- 198.50 +2.75 195.75 2725 ---- ---- ---- ---- 219.25 +3.00 216.25 2750 ---- ---- ---- ---- 240.75 +3.50 237.25 2775 ---- ---- ---- ---- 262.75 +4.00 258.75 2800 ---- ---- ---- ---- 285.25 +4.25 281.00 2825 ---- ---- ---- ---- 308.25 +4.75 303.50 2850 ---- ---- ---- ---- 331.50 +5.00 326.50 2875 ---- ---- ---- ---- 354.75 +5.25 349.50 2900 ---- ---- ---- ---- 378.50 +5.50 373.00 2925 ---- ---- ---- ---- 402.50 +5.75 396.75 2950 ---- ---- ---- ---- 426.50 +6.00 420.50 2975 ---- ---- ---- ---- 450.75 +6.25 444.50 3000 ---- ---- ---- ---- 475.00 +6.25 468.75 3025 ---- ---- ---- ---- 499.50 +6.50 493.00 3050 ---- ---- ---- ---- 524.00 +6.50 517.50 3075 ---- ---- ---- ---- 548.75 +7.00 541.75 3100 ---- ---- ---- ---- 573.25 +6.75 566.50 3125 ---- ---- ---- ---- 598.00 +7.00 591.00 3150 ---- ---- ---- ---- 622.75 +7.00 615.75 3175 ---- ---- ---- ---- 647.50 +7.25 640.25 3200 ---- ---- ---- ---- 672.25 +7.25 665.00 3225 ---- ---- ---- ---- 697.25 +7.25 690.00 3250 ---- ---- ---- ---- 722.00 +7.25 714.75 3275 ---- ---- ---- ---- 747.00 +7.50 739.50 3300 ---- ---- ---- ---- 772.00 +7.50 764.50 3325 ---- ---- ---- ---- 796.75 +7.50 789.25 3350 ---- ---- ---- ---- 821.75 +7.50 814.25 3375 ---- ---- ---- ---- 846.75 +7.50 839.25 3400 ---- ---- ---- ---- 871.75 +7.75 864.00 3425 ---- ---- ---- ---- 896.75 +7.75 889.00 3450 ---- ---- ---- ---- 921.75 +7.75 914.00 3475 ---- ---- ---- ---- 946.75 +7.75 939.00 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .75 +.25 .50 1725 ---- ---- ---- ---- .75 UNCH .75 1750 ---- ---- ---- ---- 1.00 UNCH 1.00 1775 ---- ---- ---- ---- 1.25 +.25 1.00 1800 ---- ---- ---- ---- 1.50 +.25 1.25 1825 ---- ---- ---- ---- 1.75 UNCH 1.75 1850 ---- ---- ---- ---- 2.00 UNCH 2.00 1875 ---- ---- ---- ---- 2.50 UNCH 2.50 1900 ---- ---- ---- ---- 3.00 UNCH 3.00 1925 ---- ---- ---- ---- 3.75 +.25 3.50 1950 ---- ---- ---- ---- 4.25 UNCH 4.25 1975 ---- ---- ---- ---- 5.25 +.25 5.00 2000 ---- ---- ---- ---- 6.00 +.25 5.75 2025 ---- ---- ---- ---- 7.25 +.25 7.00 2050 ---- ---- ---- ---- 8.50 +.25 8.25 2075 ---- 10.75B ---- 10.75B 9.75 +.25 9.50 2100 ---- 12.50B 11.00A 12.50B 11.50 +.25 11.25 2125 ---- 14.50B 12.75A 14.25B 13.50 +.50 13.00 2150 ---- 17.00B 14.75A 17.00B 15.50 +.25 15.25 2175 ---- 19.75B 17.25A 19.75B 18.00 +.25 17.75 2200 ---- 22.75B 20.00A 22.75B 21.00 +.50 20.50 2225 ---- 26.50B 23.00A 26.50B 24.25 +.50 23.75 2250 ---- 30.75B 26.50A 30.75B 28.00 +.50 27.50 2275 ---- 35.50B 30.75A 35.50B 32.25 +.50 31.75 2300 ---- 41.00B 35.25A 41.00B 37.25 +.75 36.50 2325 ---- 47.50B 40.50A 47.00B 43.00 +1.00 42.00 2350 ---- 54.75B 46.50A 54.50B 49.25 +1.00 48.25 2375 ---- 63.00B 53.00A 62.50B 56.25 +1.00 55.25 2400 ---- 72.00B 60.50A 70.75B 64.00 +1.00 63.00 2425 ---- 81.75B 68.50A 81.50B 72.75 +1.00 71.75 2450 ---- 92.75B 77.75A 91.75B 82.00 +1.00 81.00 2475 ---- 104.50B 87.50A 101.75B 92.25 +.75 91.50 2500 ---- 117.25B 98.00A 116.75B 103.50 +1.00 102.50 2525 ---- 130.75B 109.50A 129.50B 115.50 +.75 114.75 2550 ---- 145.25B 122.00A 144.25B 128.75 +1.00 127.75 2575 ---- 156.00B 135.50A 154.00B 142.75 +1.25 141.50 2600 ---- 170.00B 149.50A 170.00B 157.50 +1.25 156.25 2625 ---- ---- ---- ---- 173.50 +1.75 171.75 2650 ---- ---- ---- ---- 190.00 +2.00 188.00 2675 ---- ---- ---- ---- 207.25 +2.25 205.00 2700 ---- ---- ---- ---- 225.25 +2.50 222.75 2725 ---- ---- ---- ---- 243.75 +2.50 241.25 2750 ---- ---- ---- ---- 263.00 +2.75 260.25 2775 ---- ---- ---- ---- 282.75 +3.00 279.75 2800 ---- ---- ---- ---- 303.00 +3.00 300.00 2825 ---- ---- ---- ---- 324.00 +3.50 320.50 2850 ---- ---- ---- ---- 345.25 +3.75 341.50 2875 ---- ---- ---- ---- 366.75 +3.75 363.00 2900 ---- ---- ---- ---- 388.75 +4.00 384.75 2925 ---- ---- ---- ---- 411.00 +4.25 406.75 2950 ---- ---- ---- ---- 433.75 +4.50 429.25 2975 ---- ---- ---- ---- 456.50 +4.75 451.75 3000 ---- ---- ---- ---- 479.50 +4.75 474.75 3025 ---- ---- ---- ---- 502.75 +5.00 497.75 3050 ---- ---- ---- ---- 526.25 +5.25 521.00 3075 ---- ---- ---- ---- 550.00 +5.50 544.50 3100 ---- ---- ---- ---- 573.50 +5.50 568.00 3125 ---- ---- ---- ---- 597.50 +5.75 591.75 3150 ---- ---- ---- ---- 621.50 +6.00 615.50 3175 ---- ---- ---- ---- 645.50 +6.00 639.50 3200 ---- ---- ---- ---- 669.75 +6.25 663.50 3225 ---- ---- ---- ---- 694.00 +6.25 687.75 3250 ---- ---- ---- ---- 718.25 +6.50 711.75 3275 ---- ---- ---- ---- 742.75 +6.50 736.25 3300 ---- ---- ---- ---- 767.25 +6.75 760.50 3325 ---- ---- ---- ---- 791.75 +6.75 785.00 3350 ---- ---- ---- ---- 816.25 +6.75 809.50 3375 ---- ---- ---- ---- 840.75 +6.75 834.00 3400 ---- ---- ---- ---- 865.50 +7.00 858.50 3425 ---- ---- ---- ---- 890.25 +7.25 883.00 3450 ---- ---- ---- ---- 915.00 +7.25 907.75 3475 ---- ---- ---- ---- 939.75 +7.25 932.50 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .75 UNCH .75 1675 ---- ---- ---- ---- 1.00 UNCH 1.00 1700 ---- ---- ---- ---- 1.25 UNCH 1.25 1725 ---- ---- ---- ---- 1.50 UNCH 1.50 1750 ---- ---- ---- ---- 2.00 +.25 1.75 1775 ---- ---- ---- ---- 2.25 UNCH 2.25 1800 ---- ---- ---- ---- 2.75 UNCH 2.75 1825 ---- ---- ---- ---- 3.25 UNCH 3.25 1850 ---- ---- ---- ---- 4.00 UNCH 4.00 1875 ---- ---- ---- ---- 4.75 UNCH 4.75 1900 ---- ---- ---- ---- 5.75 +.25 5.50 1925 ---- ---- ---- ---- 6.75 +.25 6.50 1950 ---- 9.00B ---- 8.75B 8.00 +.25 7.75 1975 ---- 10.50B ---- 10.25B 9.25 +.25 9.00 2000 ---- 11.75B ---- 11.75B 10.75 UNCH 10.75 2025 ---- 13.75B ---- 13.75B 12.75 +.25 12.50 2050 ---- 15.50B ---- 15.50B 14.75 +.50 14.25 2075 ---- 18.00B ---- 17.75B 17.00 +.50 16.50 2100 ---- 20.75B ---- 20.25B 19.50 +.50 19.00 2125 ---- 23.75B ---- 23.75B 22.50 +.50 22.00 2150 ---- 27.00B ---- 27.00B 25.50 +.50 25.00 2175 ---- 31.00B ---- 30.50B 29.25 +.75 28.50 2200 ---- 35.25B ---- 35.00B 33.25 +.75 32.50 2225 ---- 40.25B ---- 39.75B 37.75 +.75 37.00 2250 ---- 45.75B ---- 45.00B 42.50 +.75 41.75 2275 ---- 51.75B ---- 51.50B 48.00 +1.00 47.00 2300 ---- 58.75B ---- 58.00B 54.00 +1.00 53.00 2325 ---- 66.25B 59.00A 65.50B 60.50 +1.00 59.50 2350 ---- 74.50B 66.00A 73.50B 67.75 +1.00 66.75 2375 ---- 83.50B 73.50A 82.25B 75.75 +1.25 74.50 2400 ---- 93.00B 81.50A 91.75B 84.25 +1.25 83.00 2425 ---- 103.75B 91.25A 102.25B 93.75 +1.50 92.25 2450 ---- 114.75B 100.75A 113.25B 103.75 +1.50 102.25 2475 ---- 127.00B 111.25A 125.25B 114.50 +1.50 113.00 2500 ---- 139.50B 122.25A 138.25B 126.25 +1.75 124.50 2525 ---- 153.25B 134.00A 151.00B 138.75 +2.00 136.75 2550 ---- 167.50B 146.75A 162.25B 152.00 +2.25 149.75 2575 ---- 182.50B 160.00A 181.75B 165.75 +2.00 163.75 2600 ---- 193.25B 174.00A 190.50B 180.50 +2.25 178.25 2625 ---- 207.00B 188.50A 207.00B 196.00 +2.50 193.50 2650 ---- ---- ---- ---- 212.00 +2.75 209.25 2675 ---- ---- ---- ---- 229.00 +3.25 225.75 2700 ---- ---- ---- ---- 246.25 +3.25 243.00 2725 ---- ---- ---- ---- 264.25 +3.50 260.75 2750 ---- ---- ---- ---- 282.75 +3.75 279.00 2775 ---- ---- ---- ---- 301.75 +3.75 298.00 2800 ---- ---- ---- ---- 321.25 +3.75 317.50 2825 ---- ---- ---- ---- 341.25 +3.50 337.75 2850 ---- ---- ---- ---- 361.50 +3.00 358.50 2875 ---- ---- ---- ---- 382.00 +2.50 379.50 2900 ---- ---- ---- ---- 403.00 +1.75 401.25 2925 ---- ---- ---- ---- 424.25 +1.25 423.00 2950 ---- ---- ---- ---- 445.75 +.50 445.25 2975 ---- ---- ---- ---- 467.75 UNCH 467.75 3000 ---- ---- ---- ---- 489.75 -.75 490.50 3025 ---- ---- ---- ---- 512.00 -1.50 513.50 3050 ---- ---- ---- ---- 534.50 -2.25 536.75 3075 ---- ---- ---- ---- 557.25 -2.75 560.00 3100 ---- ---- ---- ---- 580.25 -3.00 583.25 3125 ---- ---- ---- ---- 603.25 -3.50 606.75 3150 ---- ---- ---- ---- 626.50 -4.00 630.50 3175 ---- ---- ---- ---- 650.00 -4.00 654.00 3200 ---- ---- ---- ---- 673.50 -4.25 677.75 3225 ---- ---- ---- ---- 697.00 -4.75 701.75 3250 ---- ---- ---- ---- 720.75 -5.00 725.75 3275 ---- ---- ---- ---- 744.75 -5.00 749.75 3300 ---- ---- ---- ---- 768.75 -5.00 773.75 3325 ---- ---- ---- ---- 792.75 -5.00 797.75 3350 ---- ---- ---- ---- 817.00 -5.00 822.00 3375 ---- ---- ---- ---- 841.00 -5.25 846.25 3400 ---- ---- ---- ---- 865.50 -5.00 870.50 3425 ---- ---- ---- ---- 889.75 -5.00 894.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 210 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- 262.30B 250.10A 262.30B 252.50 +1.10 251.40 1535 ---- 257.30B 245.00A 257.30B 247.50 +1.10 246.40 1540 ---- 252.30B 240.10A 252.30B 242.50 +1.10 241.40 1545 ---- 247.30B 235.00A 247.30B 237.50 +1.10 236.40 1550 ---- 242.30B 230.10A 242.30B 232.50 +1.10 231.40 1555 ---- 237.30B 225.00A 237.30B 227.50 +1.10 226.40 1560 ---- 232.30B 220.10A 232.30B 222.50 +1.10 221.40 1565 ---- 227.30B 215.00A 227.30B 217.50 +1.10 216.40 1570 ---- 222.30B 210.00A 222.30B 212.50 +1.10 211.40 1575 ---- 217.30B 205.10A 217.30B 207.50 +1.10 206.40 1580 ---- 212.30B 200.00A 212.30B 202.50 +1.10 201.40 1585 ---- 207.30B 195.10A 207.30B 197.50 +1.10 196.40 1590 ---- 202.30B 190.00A 202.30B 192.50 +1.10 191.40 1595 ---- 197.30B 185.10A 197.30B 187.50 +1.10 186.40 1600 ---- 192.30B 180.10A 192.30B 182.50 +1.10 181.40 1605 ---- 187.30B 175.10A 187.30B 177.50 +1.10 176.40 1610 ---- 182.30B 170.20A 182.30B 172.50 +1.10 171.40 1615 ---- 177.30B 165.10A 177.30B 167.50 +1.10 166.40 1620 ---- 172.30B 160.00A 172.30B 162.50 +1.10 161.40 1625 ---- 167.30B 155.10A 167.30B 157.50 +1.10 156.40 1630 ---- 162.30B 150.10A 162.30B 152.50 +1.10 151.40 1635 ---- 157.30B 145.10A 157.30B 147.50 +1.10 146.40 1640 ---- 152.30B 140.10A 152.30B 142.50 +1.10 141.40 1645 ---- 147.30B 135.10A 147.30B 137.50 +1.10 136.40 1650 ---- 142.30B 129.60A 142.30B 132.50 +1.10 131.40 1655 ---- 137.30B 125.10A 137.30B 127.50 +1.10 126.40 1660 ---- 132.30B 120.10A 132.30B 122.50 +1.10 121.40 1665 ---- 127.30B 115.10A 127.30B 117.50 +1.10 116.40 1670 ---- 122.40B 110.10A 122.40B 112.50 +1.10 111.40 1675 ---- 118.00B 104.60A 118.00B 107.50 +1.10 106.40 1680 ---- 112.50B 100.10A 112.50B 102.50 +1.10 101.40 1685 ---- 107.50B 95.10A 107.50B 97.50 +1.10 96.40 1690 ---- 102.50B 90.10A 102.50B 92.50 +1.10 91.40 1695 ---- 97.50B 85.10A 97.50B 87.50 +1.10 86.40 1700 ---- 93.00B 79.60A 93.00B 82.50 +1.10 81.40 1705 ---- 87.50B 75.50A 87.50B 77.50 +1.10 76.40 1710 ---- 82.50B 70.10A 82.50B 72.50 +1.10 71.40 1715 ---- 77.50B 65.10A 77.50B 67.50 +1.10 66.40 1720 ---- 72.50B 60.10A 72.50B 62.50 +1.10 61.40 1725 ---- 68.00B 54.70A 68.00B 57.50 +1.00 56.50 1730 ---- 62.50B 50.10A 62.50B 52.50 +1.00 51.50 1735 ---- 57.50B 45.10A 57.50B 47.50 +.90 46.60 1740 ---- 52.50B 40.10A 52.50B 42.50 +.80 41.70 1745 ---- 47.70B 35.20A 47.70B 37.50 +.70 36.80 1750 ---- 43.10B 29.90A 43.10B 32.60 +.50 32.10 1755 29.80 37.80B 25.10A 37.80B 27.80 +.40 1 27.40 1760 23.90 32.80B 20.40A 20.40A 23.00 +.10 1 22.90 1765 ---- 28.40B 16.00A 28.40B 18.40 -.30 18.70 1 1770 ---- 23.70B 11.80A 23.70B 14.00 -.80 14.80 7 1775 13.10 19.20B 8.30A 19.20B 10.10 -1.40 2 11.50 23 1780 9.50 15.00B 5.30A 11.00B 6.80 -1.80 12 8.60 4 7 1785 7.10 11.20B 3.10 4.90B 4.20 -2.00 52 6.20 1 15 1790 4.10 8.10B 1.80 2.30A 2.50 -1.90 68 4.40 7 201 1795 3.10 5.50B 1.10A 1.50A 1.40 -1.60 35 3.00 11 29 1800 2.70 3.60 .70A .80A .80 -1.20 20 2.00 11 52 1805 1.30 2.30 .40 .50 .40 -.90 32 1.30 24 14 1810 .90 1.30B .30A 1.30B .20 -.70 4 .90 46 53 1815 .70 .70 .20A .20A .10 -.50 3 .60 18 36 1820 ---- ---- .20A .20A .10 -.30 2 .40 25 28 1825 .10 .20B .10 .20B .10 -.20 16 .30 70 528 1830 .10 .10 .10 .10 .10 -.10 1 .20 19 15 1835 ---- ---- ---- ---- .10 UNCH .10 52 1840 ---- ---- ---- ---- .10 UNCH .10 3 13 1845 ---- ---- ---- ---- .10 UNCH .10 6 7 1850 ---- ---- ---- ---- .10 UNCH .10 31 31 1855 ---- ---- ---- ---- .10 UNCH .10 2 12 1860 ---- ---- ---- ---- .10 UNCH .10 6 1865 ---- ---- ---- ---- .10 UNCH .10 4 4 1870 ---- ---- ---- ---- .10 UNCH .10 2 34 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 1 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1 1 1900 ---- ---- ---- ---- .10 UNCH .10 5 1905 ---- ---- ---- ---- .10 UNCH .10 200 1910 ---- ---- ---- ---- .10 UNCH .10 2 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 2 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 249 285 1379 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 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 33 1705 ---- ---- ---- ---- .10 UNCH .10 98 1710 ---- ---- ---- ---- .10 UNCH .10 3 1715 ---- ---- ---- ---- .10 UNCH .10 15 1720 ---- ---- ---- ---- .10 UNCH .10 12 1725 .10 .10 .10 .10 .10 -.10 1 .20 500 305 1730 ---- ---- .10A .10A .10 -.10 .20 5 1735 ---- ---- .20A .20A .10 -.20 .30 2 1740 ---- ---- .20A .20A .10 -.30 .40 4 205 1745 ---- ---- .20A .20A .10 -.40 .50 1 121 1750 .20 .20 .20 .20 .20 -.60 2 .80 27 50 1755 .70 .70 .30A .80B .40 -.70 3 1.10 5 29 1760 1.20 1.50 .40 .50A .60 -1.00 38 1.60 27 29 1765 1.50 2.20B .70A .70A 1.00 -1.40 155 2.40 417 291 1770 2.70 3.30B 1.00 2.00B 1.60 -1.90 77 3.50 63 83 1775 1.80 2.40 1.50A 3.40B 2.70 -2.50 23 5.20 34 40 1780 6.00 7.20 2.30A 3.40B 4.40 -2.90 75 7.30 19 14 1785 3.80 6.70 3.50A 4.20A 6.80 -3.10 27 9.90 25 19 1790 5.60 12.10B 5.30A 12.10B 10.10 -3.00 57 13.10 15 14 1795 ---- ---- 7.70A 7.70A 14.00 -2.70 16.70 12 5 1800 13.00 20.90B 10.80A 11.90A 18.40 -2.30 2 20.70 16 7 1805 ---- 25.40B 14.40A 14.40A 23.00 -2.00 25.00 4 10 1810 ---- 30.30B 18.50A 18.50A 27.80 -1.80 10 29.60 37 33 1815 ---- 35.10B 23.00A 23.00A 32.70 -1.60 34.30 8 1820 ---- 40.10B 27.60A 27.60A 37.70 -1.40 39.10 1825 ---- 45.50B 32.40A 32.40A 42.70 -1.30 44.00 1830 ---- 50.00B 37.80A 37.80A 47.70 -1.20 48.90 1835 ---- 54.90B 42.60A 42.60A 52.70 -1.10 53.80 1840 ---- 60.00B 47.60A 47.60A 57.70 -1.10 58.80 1845 ---- 64.90B 52.50A 52.50A 62.70 -1.10 63.80 1850 ---- 70.40B 57.10A 57.10A 67.70 -1.10 68.80 1855 ---- 74.90B 62.60A 62.60A 72.70 -1.10 73.80 1860 ---- 79.80B 67.60A 67.60A 77.70 -1.10 78.80 1865 ---- 84.90B 72.60A 72.60A 82.70 -1.10 83.80 1870 ---- 89.80B 77.60A 77.60A 87.70 -1.10 88.80 1875 ---- 94.90B 82.10A 82.10A 92.70 -1.10 93.80 1880 ---- 99.80B 87.60A 87.60A 97.70 -1.10 98.80 1885 ---- 104.90B 92.60A 92.60A 102.70 -1.10 103.80 1890 ---- 109.80B 97.60A 97.60A 107.70 -1.10 108.80 1895 ---- 114.90B 102.60A 102.60A 112.70 -1.10 113.80 1900 ---- 120.00B 107.60A 107.60A 117.70 -1.10 118.80 1905 ---- 124.90B 112.60A 112.60A 122.70 -1.10 123.80 1910 ---- 129.90B 117.60A 117.60A 127.70 -1.10 128.80 1915 ---- 134.90B 122.60A 122.60A 132.70 -1.10 133.80 1920 ---- 139.90B 127.60A 127.60A 137.70 -1.10 138.80 1925 ---- 144.90B 132.60A 132.60A 142.70 -1.10 143.80 1930 ---- 149.90B 137.60A 137.60A 147.70 -1.10 148.80 1935 ---- 154.90B 142.60A 142.60A 152.70 -1.10 153.80 1940 ---- 159.90B 147.60A 147.60A 157.70 -1.10 158.80 1945 ---- 164.80B 152.60A 152.60A 162.70 -1.10 163.80 1950 ---- 170.00B 157.60A 157.60A 167.70 -1.10 168.80 1955 ---- 174.80B 162.60A 162.60A 172.70 -1.10 173.80 1960 ---- 179.80B 167.60A 167.60A 177.70 -1.10 178.80 1965 ---- 184.90B 172.60A 172.60A 182.70 -1.10 183.80 1970 ---- 189.80B 177.60A 177.60A 187.70 -1.10 188.80 1975 ---- 194.90B 182.60A 182.60A 192.70 -1.10 193.80 1980 ---- 199.90B 187.60A 187.60A 197.70 -1.10 198.80 1985 ---- 204.90B 192.60A 192.60A 202.70 -1.10 203.80 1990 ---- 209.90B 197.60A 197.60A 207.70 -1.10 208.80 1995 ---- 214.80B 202.50A 202.50A 212.70 -1.10 213.80 2000 ---- 219.90B 207.60A 207.60A 217.70 -1.10 218.80 2005 ---- 224.80B 212.50A 212.50A 222.70 -1.10 223.80 2010 ---- 229.80B 217.50A 217.50A 227.70 -1.10 228.80 2015 ---- 234.90B 222.60A 222.60A 232.70 -1.10 233.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 470 1206 1615 G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 237.30B 225.10A 237.30B 227.40 +1.10 226.30 1560 ---- 232.30B 220.20A 232.30B 222.40 +1.10 221.30 1565 ---- 227.30B 215.10A 227.30B 217.40 +1.10 216.30 1570 ---- 222.30B 210.10A 222.30B 212.40 +1.10 211.30 1575 ---- 217.30B 205.10A 217.30B 207.40 +1.10 206.30 1580 ---- 212.30B 200.10A 212.30B 202.40 +1.10 201.30 1585 ---- 207.30B 195.10A 207.30B 197.40 +1.10 196.30 1590 ---- 202.30B 190.10A 202.30B 192.40 +1.10 191.30 1595 ---- 197.30B 185.10A 197.30B 187.40 +1.10 186.30 1600 ---- 192.50B 180.10A 192.50B 182.40 +1.10 181.30 1605 ---- 187.40B 175.10A 187.40B 177.40 +1.10 176.30 1610 ---- 182.40B 170.10A 182.40B 172.40 +1.10 171.30 1615 ---- 177.40B 165.10A 177.40B 167.40 +1.10 166.30 1620 ---- 172.40B 160.10A 172.40B 162.40 +1.10 161.30 1625 ---- 167.90B 154.60A 167.90B 157.40 +1.10 156.30 1630 ---- 162.50B 150.10A 162.50B 152.50 +1.20 151.30 1635 ---- 157.50B 145.10A 157.50B 147.50 +1.20 146.30 1640 ---- 152.50B 140.10A 152.50B 142.50 +1.20 141.30 1645 ---- 147.40B 135.10A 147.40B 137.50 +1.20 136.30 1650 ---- 143.00B 129.60A 143.00B 132.50 +1.10 131.40 1655 ---- 137.50B 125.10A 137.50B 127.50 +1.10 126.40 1660 ---- 132.50B 120.10A 132.50B 122.50 +1.10 121.40 1665 ---- 127.50B 115.10A 127.50B 117.50 +1.10 116.40 1670 ---- 122.50B 110.10A 122.50B 112.50 +1.10 111.40 1675 ---- 118.00B 104.70A 118.00B 107.50 +1.10 106.40 1680 ---- 112.50B 100.10A 112.50B 102.50 +1.10 101.40 1685 ---- 107.50B 95.30A 107.50B 97.50 +1.10 96.40 1690 ---- 102.50B 90.20A 102.50B 92.50 +1.10 91.40 1695 ---- 97.50B 85.10A 97.50B 87.50 +1.10 86.40 1700 ---- 93.00B 79.80A 93.00B 82.50 +1.10 81.40 1705 ---- 87.70B 75.20A 87.70B 77.60 +1.10 76.50 1710 ---- 82.70B 70.40A 82.70B 72.60 +1.00 71.60 1715 ---- 77.80B 65.40A 77.80B 67.70 +1.00 66.70 1720 ---- 72.70B 60.60A 72.70B 62.80 +1.00 61.80 1725 ---- 68.20B 55.20A 68.20B 57.90 +.90 57.00 1730 ---- 63.00B 50.50A 63.00B 53.10 +.90 52.20 1735 ---- 58.20B 45.70A 58.20B 48.40 +.90 47.50 1740 ---- 53.60B 41.10A 53.60B 43.70 +.80 42.90 1745 ---- 48.80B 36.60A 48.80B 39.10 +.70 38.40 1750 ---- 44.10B 32.20A 44.10B 34.60 +.50 34.10 2 1755 ---- 39.50B 27.90A 39.50B 30.30 +.40 29.90 1760 ---- 35.00B 23.90A 35.00B 26.20 +.20 26.00 101 1765 ---- 30.70B 20.20A 30.70B 22.30 UNCH 22.30 1770 20.40 26.60B 16.80A 16.80A 18.70 -.20 2 18.90 1775 ---- 22.70B 13.70A 22.70B 15.40 -.40 15.80 15 1780 ---- 19.10B 11.00A 19.10B 12.50 -.60 13.10 1 15 1785 10.80 15.90B 8.60A 15.90B 9.90 -.80 7 10.70 15 1790 11.00 13.00B 6.70A 8.60B 7.80 -.80 9 8.60 2 1795 6.30 10.40B 5.20A 10.40B 6.00 -.80 1 6.80 3 3 1800 5.60 8.30B 4.00A 4.00A 4.60 -.80 7 5.40 9 200 1805 3.20 6.40B 3.00A 3.60B 3.40 -.80 2 4.20 1 27 1810 2.90 5.00B 2.30A 2.30A 2.60 -.70 1 3.30 15 18 1815 ---- 3.80B 1.80A 3.80B 1.90 -.60 3 2.50 12 1820 ---- 2.90B 1.40A 2.90B 1.50 -.50 2.00 12 7 1825 1.50 2.20B 1.10A 1.20 1.10 -.40 4 1.50 4 7 1830 ---- 1.70B .90A 1.70B .80 -.40 1.20 19 66 1835 ---- 1.30B .70A 1.30B .70 -.20 .90 1 4 1840 ---- 1.00B .60A 1.00B .50 -.20 1 .70 8 4 1845 ---- .70B .50A .70B .40 -.20 3 .60 5 15 1850 ---- .60B .40A .60B .30 -.20 .50 16 80 1855 ---- ---- .30A .30A .20 -.20 .40 6 12 1860 ---- ---- ---- ---- .20 -.10 .30 2 77 1865 ---- .30B ---- .30B .20 UNCH .20 1870 ---- ---- ---- ---- .10 -.10 .20 3 5 1875 ---- ---- ---- ---- .10 -.10 .20 5 16 1880 ---- .20B ---- .20B .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 100 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 22 261 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 20 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1 1940 ---- ---- ---- ---- .10 UNCH .10 2 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 28 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 13 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 237.50B 225.20A 237.50B 227.50 +1.10 226.40 1560 ---- 232.50B 220.30A 232.50B 222.50 +1.10 221.40 1565 ---- 227.60B 215.20A 227.60B 217.50 +1.00 216.50 1570 ---- 222.60B 210.30A 222.60B 212.60 +1.10 211.50 1575 ---- 218.10B 204.90A 218.10B 207.60 +1.10 206.50 1580 ---- 212.70B 200.30A 212.70B 202.60 +1.00 201.60 1585 ---- 207.70B 195.50A 207.70B 197.70 +1.10 196.60 1590 ---- 202.80B 190.40A 202.80B 192.70 +1.00 191.70 1595 ---- 197.70B 185.50A 197.70B 187.80 +1.10 186.70 1600 ---- 193.20B 180.20A 193.20B 182.90 +1.10 181.80 1605 ---- 188.00B 175.80A 188.00B 178.00 +1.10 176.90 1610 ---- 182.90B 170.70A 182.90B 173.00 +1.00 172.00 1615 ---- 178.10B 166.00A 178.10B 168.10 +1.00 167.10 1620 ---- 173.20B 161.10A 173.20B 163.30 +1.10 162.20 1625 ---- 168.60B 155.70A 168.60B 158.40 +1.10 157.30 1630 ---- 163.30B 151.30A 163.30B 153.50 +1.10 152.40 1635 ---- 158.40B 146.50A 158.40B 148.70 +1.10 147.60 1640 ---- 153.50B 141.70A 153.50B 143.80 +1.10 142.70 1645 ---- 148.70B 136.90A 148.60B 139.00 +1.10 137.90 1650 ---- 144.20B 131.60A 144.20B 134.20 +1.10 133.10 1655 ---- 139.10B 127.20A 139.10B 129.50 +1.10 128.40 1660 ---- 134.30B 122.60A 134.30B 124.70 +1.10 123.60 1665 ---- 129.50B 118.00A 129.50B 120.00 +1.10 118.90 1670 ---- 124.70B 113.20A 124.70B 115.40 +1.10 114.30 1675 ---- 120.40B 108.20A 120.40B 110.70 +1.00 109.70 1680 ---- 115.30B 103.60A 115.30B 106.10 +1.00 105.10 1685 ---- 110.70B 99.10A 110.70B 101.60 +1.00 100.60 1690 ---- 106.30B 94.60A 106.30B 97.10 +1.00 96.10 1695 ---- 101.90B 90.20A 101.90B 92.70 +1.00 91.70 1700 ---- 97.40B 85.90A 97.40B 88.30 +.90 87.40 1705 ---- 92.90B 81.60A 92.90B 83.90 +.80 83.10 1710 ---- 88.50B 77.40A 88.50B 79.70 +.80 78.90 1715 ---- 84.10B 73.20A 84.10B 75.50 +.80 74.70 1720 ---- 79.80B 69.20A 79.80B 71.40 +.70 70.70 1725 ---- 75.60B 65.20A 75.60B 67.40 +.70 66.70 1730 ---- 71.50B 61.40A 71.50B 63.50 +.70 62.80 1735 ---- 67.50B 57.60A 67.50B 59.70 +.60 59.10 1740 ---- 63.50B 54.00A 63.50B 56.00 +.60 55.40 1745 ---- 59.70B 50.50A 59.70B 52.40 +.60 51.80 1750 ---- 56.00B 47.10A 56.00B 48.90 +.50 48.40 1755 ---- 52.40B 43.80A 52.40B 45.60 +.50 45.10 1760 ---- 48.90B 40.70A 48.90B 42.30 +.30 42.00 1765 ---- 45.50B 37.70A 45.50B 39.30 +.40 38.90 1770 ---- 42.30B 34.90A 42.30B 36.40 +.30 36.10 1 1775 ---- 39.30B 32.20A 39.30B 33.60 +.30 33.30 1 1 1780 ---- 36.40B 29.70A 36.40B 31.00 +.20 30.80 7 7 1785 ---- 33.60B 27.40A 33.60B 28.50 +.20 28.30 1790 ---- 31.00B 25.10A 31.00B 26.20 +.20 26.00 9 2 1795 ---- 28.60B 23.10A 28.60B 24.00 +.10 23.90 1800 ---- 26.30B 21.10A 26.30B 22.00 +.10 21.90 1 1 1805 ---- 24.10B 19.30A 24.10B 20.10 UNCH 20.10 1810 ---- 22.10B 17.70A 22.10B 18.40 +.10 18.30 1815 ---- 20.20B 16.10A 20.20B 16.80 +.10 16.70 2 1820 ---- 18.40B 14.70A 18.40B 15.30 UNCH 15.30 4 4 1825 ---- 16.80B 13.40A 16.80B 13.90 UNCH 13.90 2 8 1830 ---- 15.30B 12.20A 15.30B 12.70 UNCH 12.70 5 5 1835 ---- 14.00B 11.10A 14.00B 11.50 UNCH 11.50 26 1840 ---- 12.70B 10.10A 12.70B 10.50 UNCH 10.50 5 11 1845 ---- 11.60B 9.20A 11.60B 9.50 UNCH 9.50 1 3 1850 ---- 10.50B 8.30A 10.50B 8.70 UNCH 8.70 17 31 1855 ---- 9.60B 7.60A 9.60B 7.90 UNCH 7.90 1 1860 ---- 8.70B 6.90A 8.70B 7.20 UNCH 7.20 1 4 1865 ---- 7.90B 6.30A 7.90B 6.60 +.10 6.50 5 1 1870 ---- 7.10B 5.70A 7.10B 6.00 +.10 5.90 1 2 1875 ---- 6.50B 5.20A 6.50B 5.50 +.20 5.30 2 4 1880 ---- 5.90B ---- 5.90B 5.00 +.20 4.80 1885 ---- 5.30B ---- 5.30B 4.50 +.10 4.40 25 1890 ---- 4.80B ---- 4.80B 4.10 +.10 4.00 1 3 1895 ---- 4.30B ---- 4.30B 3.80 +.20 3.60 1 2 1900 ---- 3.90B ---- 3.90B 3.40 +.10 3.30 4 7 1905 ---- 3.50B ---- 3.50B 3.10 +.10 3.00 1 1910 ---- 3.20B ---- 3.20B 2.90 +.20 2.70 1915 ---- 2.90B ---- 2.90B 2.60 +.20 2.40 1920 ---- 2.60B ---- 2.60B 2.40 +.20 2.20 1925 ---- 2.40B ---- 2.40B 2.20 +.20 2.00 5 1930 ---- 2.10B ---- 2.10B 2.00 +.20 1.80 7 1935 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 1940 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 1945 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 1950 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 7 1955 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 2 1960 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 1965 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1970 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1975 ---- .90B ---- .90B 1.00 +.20 .80 1980 ---- .80B ---- .80B .90 +.20 .70 1985 ---- .80B ---- .80B .90 +.20 .70 1990 ---- .70B ---- .70B .80 +.20 .60 1995 ---- .70B ---- .70B .70 +.20 .50 2000 ---- .60B ---- .60B .70 +.20 .50 2005 ---- .60B ---- .60B .70 +.20 .50 2010 ---- .50B ---- .50B .60 +.20 .40 2015 ---- .50B ---- .50B .60 +.20 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 200 1300 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 .10 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 -.10 .20 3 1705 ---- ---- ---- ---- .20 UNCH .20 5 22 1710 ---- ---- ---- ---- .30 UNCH .30 5 6 1715 ---- ---- .30A .30A .30 -.10 .40 1 6 1720 ---- ---- .40A .40A .40 -.20 1 .60 22 22 1725 .60 .60 .40A .40A .60 -.10 15 .70 1 15 1730 .80 .80 .60A .60A .80 -.20 40 1.00 205 1735 ---- ---- .70A .70A 1.00 -.30 3 1.30 1740 ---- ---- .90A .90A 1.30 -.40 1 1.70 13 1745 1.60 1.60 1.10A 1.40A 1.70 -.50 5 2.20 3 12 1750 1.50 2.10 1.40A 1.70A 2.20 -.60 21 2.80 229 347 1755 ---- ---- 1.90A 1.90A 2.90 -.70 3.60 11 209 1760 ---- ---- 2.40A 2.40A 3.80 -.90 4.70 14 129 1765 ---- 6.10B 3.00A 3.00A 4.90 -1.10 2 6.00 23 201 1770 ---- 7.70B 3.90A 3.90A 6.30 -1.30 7.60 64 1775 ---- 9.70B 5.00A 5.00A 8.00 -1.50 9.50 38 41 1780 7.80 12.00B 6.40A 11.10B 10.10 -1.70 1 11.80 1 1 1785 ---- 14.60B 8.20A 8.20A 12.50 -1.80 1 14.30 8 22 1790 12.00 16.90B 10.30A 16.90B 15.40 -1.90 2 17.30 4 41 1795 ---- ---- 12.70A 12.70A 18.60 -1.90 20.50 1800 ---- 24.20B 15.50A 15.50A 22.10 -2.00 24.10 12 18 1805 ---- 28.20B 18.70A 18.70A 26.00 -1.90 27.90 5 8 1810 ---- 32.50B 22.20A 22.20A 30.20 -1.70 31.90 7 5 1815 ---- 37.00B 26.00A 26.00A 34.50 -1.70 36.20 1820 ---- 41.60B 30.10A 30.10A 39.00 -1.60 40.60 1825 ---- 46.30B 34.30A 34.30A 43.70 -1.50 45.20 2 1830 ---- 51.10B 38.80A 38.80A 48.40 -1.50 49.90 1835 ---- 55.40B 43.40A 43.40A 53.20 -1.40 54.60 1840 ---- 60.40B 48.10A 48.10A 58.10 -1.30 59.40 1845 ---- 65.20B 52.80A 52.80A 63.00 -1.30 64.30 1850 ---- 70.70B 57.70A 57.70A 67.90 -1.20 69.10 1855 ---- 75.30B 62.90A 62.90A 72.80 -1.20 74.00 1860 ---- 80.20B 67.80A 67.80A 77.80 -1.20 79.00 1865 ---- 85.10B 72.80A 72.80A 82.70 -1.20 83.90 1870 ---- 90.00B 77.70A 77.70A 87.70 -1.10 88.80 1875 ---- 95.50B 82.30A 82.30A 92.70 -1.10 93.80 1880 ---- 99.90B 87.60A 87.60A 97.70 -1.10 98.80 1885 ---- 105.00B 92.60A 92.60A 102.70 -1.10 103.80 1890 ---- 110.00B 97.60A 97.60A 107.70 -1.10 108.80 1895 ---- 114.90B 102.60A 102.60A 112.70 -1.10 113.80 1900 ---- 120.50B 107.10A 107.10A 117.70 -1.10 118.80 1905 ---- 125.00B 112.60A 112.60A 122.70 -1.10 123.80 1910 ---- 129.80B 117.60A 117.60A 127.70 -1.10 128.80 1915 ---- 134.90B 122.60A 122.60A 132.70 -1.10 133.80 1920 ---- 139.80B 127.70A 127.70A 137.70 -1.00 138.70 1925 ---- 145.40B 132.10A 132.10A 142.70 -1.00 143.70 1930 ---- 149.80B 137.60A 137.60A 147.70 -1.00 148.70 1935 ---- 154.80B 142.60A 142.60A 152.70 -1.00 153.70 1940 ---- 159.80B 147.60A 147.60A 157.60 -1.10 158.70 1945 ---- 164.80B 152.60A 152.60A 162.60 -1.10 163.70 1950 ---- 169.80B 157.40A 157.40A 167.60 -1.10 168.70 1955 ---- 174.90B 162.60A 162.60A 172.60 -1.10 173.70 1960 ---- 179.90B 167.60A 167.60A 177.60 -1.10 178.70 1965 ---- 184.80B 172.50A 172.50A 182.60 -1.10 183.70 1970 ---- 189.90B 177.60A 177.60A 187.60 -1.10 188.70 1975 ---- 194.80B 182.50A 182.50A 192.60 -1.10 193.70 1980 ---- 199.90B 187.60A 187.60A 197.60 -1.10 198.70 1985 ---- 204.80B 192.50A 192.50A 202.60 -1.10 203.70 1990 ---- 209.80B 197.50A 197.50A 207.60 -1.10 208.70 1995 ---- 214.80B 202.50A 202.50A 212.60 -1.10 213.70 2000 ---- 219.80B 207.50A 207.50A 217.60 -1.10 218.70 2005 ---- 224.80B 212.50A 212.50A 222.60 -1.10 223.70 2010 ---- 229.80B 217.50A 217.50A 227.60 -1.10 228.70 2015 ---- 234.90B 222.60A 222.60A 232.60 -1.10 233.70 G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .40 UNCH .40 1560 ---- ---- ---- ---- .40 -.10 .50 1565 ---- ---- ---- ---- .50 UNCH .50 1570 ---- ---- ---- ---- .50 -.10 .60 1575 ---- ---- ---- ---- .50 -.10 .60 1580 ---- ---- ---- ---- .60 UNCH .60 2 1585 ---- ---- ---- ---- .70 UNCH .70 1590 ---- ---- .70A .70A .70 -.10 .80 1595 ---- ---- ---- ---- .80 UNCH .80 3 1600 ---- ---- .80A .80A .90 UNCH .90 1605 ---- ---- .90A .90A .90 -.10 1.00 1610 ---- ---- .90A .90A 1.00 UNCH 1.00 1615 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1620 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 1 1625 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 3 1630 1.20 1.40B 1.20 1.40B 1.50 UNCH 5 1.50 1635 ---- ---- 1.40A 1.40A 1.60 UNCH 1.60 1640 ---- ---- 1.50A 1.50A 1.80 UNCH 2 1.80 2 1645 ---- ---- 1.70A 1.70A 2.00 UNCH 2.00 10 1650 ---- ---- 1.80A 1.80A 2.20 UNCH 2.20 3 1655 ---- ---- 2.00A 2.00A 2.40 UNCH 2.40 1660 ---- ---- 2.20A 2.20A 2.70 UNCH 2.70 1665 ---- ---- 2.50A 2.50A 3.00 UNCH 3.00 6 1670 ---- ---- 2.70A 2.70A 3.30 UNCH 3.30 10 1675 3.60 3.60 3.00A 3.60 3.60 -.10 3 3.70 3 11 1680 ---- ---- 3.30A 3.30A 4.00 -.10 4.10 1 2 1685 ---- ---- 3.70A 3.70A 4.50 -.10 4.60 1 1 1690 ---- ---- 4.10A 4.10A 5.00 -.10 5.10 1695 5.40 5.40 4.50A 5.40 5.50 -.20 1 5.70 1 1700 ---- ---- 5.00A 5.00A 6.10 -.20 2 6.30 4 6 1705 ---- ---- 5.40A 5.40A 6.80 -.20 7.00 1 1710 ---- ---- 6.00A 6.00A 7.50 -.30 7.80 1 1715 ---- ---- 6.70A 6.70A 8.30 -.30 8.60 1720 ---- ---- 7.40A 7.40A 9.20 -.40 2 9.60 9 1725 ---- ---- 8.20A 8.20A 10.20 -.40 10.60 1 3 1730 ---- ---- 9.10A 9.10A 11.30 -.40 11.70 1 1735 ---- ---- 10.00A 10.00A 12.40 -.50 12.90 3 8 1740 13.10 13.10 11.10A 13.10 13.70 -.50 1 14.20 16 12 1745 ---- ---- 12.20A 12.20A 15.10 -.60 15.70 1 1750 13.90 17.30B 13.50A 17.30B 16.60 -.60 1 17.20 4 1755 ---- 19.00B 14.90A 14.90A 18.20 -.70 18.90 3 3 1760 ---- 20.90B 16.40A 16.40A 20.00 -.70 4 20.70 10 1765 ---- 22.90B 18.00A 18.00A 21.90 -.80 22.70 5 1770 ---- 25.10B 19.80A 19.80A 24.00 -.80 24.80 1 1775 ---- 27.40B 21.70A 21.70A 26.20 -.90 2 27.10 2 17 1780 28.00 29.80B 23.80A 27.80A 28.60 -.90 1 29.50 9 10 1785 ---- 32.40B 26.00A 26.00A 31.10 -.90 32.00 1 1 1790 ---- 35.20B 28.40A 28.40A 33.70 -1.00 2 34.70 2 4 1795 ---- 38.10B 30.90A 30.90A 36.60 -1.00 37.60 2 2 1800 37.80 41.10B 33.60A 41.10B 39.50 -1.00 1 40.50 1 3 1805 ---- 44.30B 36.40A 36.40A 42.70 -1.00 43.70 1810 ---- 47.70B 39.30A 39.30A 45.90 -1.00 46.90 1815 ---- 51.10B 42.40A 42.40A 49.30 -1.00 50.30 4 1820 ---- 54.70B 45.70A 45.70A 52.80 -1.00 53.80 1825 ---- 58.40B 49.00A 49.00A 56.40 -1.10 57.50 1830 ---- 62.20B 52.50A 52.50A 60.10 -1.10 61.20 1835 ---- 66.10B 56.10A 56.10A 64.00 -1.10 65.10 1840 ---- 70.10B 59.90A 59.90A 67.90 -1.10 69.00 1845 ---- 74.20B 63.70A 63.70A 71.90 -1.10 73.00 1850 ---- 78.40B 67.60A 67.60A 76.10 -1.10 77.20 1855 ---- 82.60B 71.70A 71.70A 80.30 -1.10 81.40 1860 ---- 86.90B 75.80A 75.80A 84.60 -1.00 85.60 1865 ---- 91.30B 79.90A 79.90A 88.90 -1.00 89.90 1870 ---- 95.70B 84.20A 84.20A 93.30 -1.00 94.30 1875 ---- 100.20B 88.50A 88.50A 97.80 -1.00 98.80 1880 ---- 104.70B 92.90A 92.90A 102.30 -1.00 103.30 1885 ---- 109.30B 97.30A 97.30A 106.80 -1.00 107.80 1890 ---- 113.90B 101.80A 101.80A 111.40 -1.00 112.40 1895 ---- 118.20B 106.40A 106.40A 116.00 -1.00 117.00 1900 ---- 123.20B 110.90A 110.90A 120.70 -.90 121.60 1905 ---- 127.50B 115.70A 115.70A 125.40 -.90 126.30 1910 ---- 132.30B 120.50A 120.50A 130.10 -.90 131.00 1915 ---- 137.00B 125.20A 125.20A 134.90 -.90 135.80 1920 ---- 141.90B 130.00A 130.00A 139.60 -.90 140.50 1925 ---- 147.10B 134.30A 134.30A 144.40 -.90 145.30 1930 ---- 151.50B 139.50A 139.50A 149.20 -.90 150.10 1935 ---- 156.30B 144.30A 144.30A 154.10 -.90 155.00 1940 ---- 161.20B 149.10A 149.10A 158.90 -.90 159.80 1945 ---- 166.00B 154.00A 154.00A 163.80 -.90 164.70 1950 ---- 171.40B 158.40A 158.40A 168.60 -1.00 169.60 1955 ---- 175.90B 163.70A 163.70A 173.50 -.90 174.40 1960 ---- 180.70B 168.60A 168.60A 178.40 -.90 179.30 1965 ---- 185.70B 173.50A 173.50A 183.30 -.90 184.20 1970 ---- 190.60B 178.40A 178.40A 188.30 -.90 189.20 1975 ---- 195.90B 182.80A 182.80A 193.20 -.90 194.10 1980 ---- 200.50B 188.20A 188.20A 198.10 -.90 199.00 1985 ---- 205.40B 193.10A 193.10A 203.10 -.90 204.00 1990 ---- 210.30B 198.00A 198.00A 208.00 -.90 208.90 1995 ---- 215.20B 203.00A 203.00A 212.90 -1.00 213.90 2000 ---- 220.70B 207.50A 207.50A 217.90 -.90 218.80 2005 ---- 225.10B 212.90A 212.90A 222.90 -.90 223.80 2010 ---- 230.10B 217.80A 217.80A 227.80 -1.00 228.80 2015 ---- 235.20B 222.80A 222.80A 232.80 -1.00 233.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 119 442 2682 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1555 ---- 237.30B 225.10A 237.30B 227.40 +1.10 226.30 1560 ---- 232.30B 220.10A 232.30B 222.40 +1.10 221.30 1565 ---- 227.30B 215.10A 227.30B 217.40 +1.10 216.30 1570 ---- 222.40B 210.10A 222.40B 212.40 +1.10 211.30 1575 ---- 217.90B 204.60A 217.90B 207.40 +1.10 206.30 1580 ---- 212.50B 200.10A 212.50B 202.40 +1.10 201.30 1585 ---- 207.40B 195.10A 207.40B 197.40 +1.10 196.30 1590 ---- 202.40B 190.10A 202.40B 192.40 +1.10 191.30 1595 ---- 197.50B 185.10A 197.50B 187.40 +1.10 186.30 1600 ---- 193.00B 179.60A 193.00B 182.40 +1.10 181.30 1605 ---- 187.50B 175.10A 187.50B 177.40 +1.10 176.30 1610 ---- 182.50B 170.10A 182.50B 172.40 +1.10 171.30 1615 ---- 177.50B 165.10A 177.50B 167.40 +1.10 166.30 1620 ---- 172.50B 160.10A 172.50B 162.40 +1.10 161.30 1625 ---- 168.00B 154.70A 168.00B 157.40 +1.10 156.30 1630 ---- 162.50B 150.20A 162.50B 152.40 +1.10 151.30 1635 ---- 157.50B 145.20A 157.50B 147.40 +1.10 146.30 1640 ---- 152.40B 140.10A 152.30B 142.40 +1.10 141.30 1645 ---- 147.50B 135.30A 147.50B 137.40 +1.10 136.30 1650 ---- 143.00B 129.70A 143.00B 132.50 +1.10 131.40 1655 ---- 137.50B 125.10A 137.50B 127.50 +1.10 126.40 1660 ---- 132.40B 120.00A 132.40B 122.50 +1.10 121.40 1665 ---- 127.60B 115.10A 127.60B 117.60 +1.10 116.50 1670 ---- 122.70B 110.20A 122.70B 112.60 +1.10 111.50 1675 ---- 118.10B 104.90A 118.10B 107.70 +1.10 106.60 1680 ---- 112.70B 100.30A 112.70B 102.70 +1.00 101.70 1685 ---- 107.80B 95.30A 107.80B 97.80 +1.10 96.70 1690 ---- 102.90B 90.60A 102.90B 92.90 +1.10 91.80 1695 ---- 97.90B 85.50A 97.90B 88.00 +1.00 87.00 1700 ---- 93.30B 80.40A 93.30B 83.10 +1.00 82.10 1705 ---- 88.10B 75.60A 88.10B 78.30 +1.00 77.30 1710 ---- 83.20B 70.80A 83.20B 73.40 +.90 72.50 1715 ---- 78.50B 66.10A 78.50B 68.70 +.90 67.80 1720 ---- 73.90B 61.40A 73.90B 64.00 +.90 63.10 1725 ---- 69.10B 56.80A 69.10B 59.30 +.80 58.50 1730 ---- 64.30B 52.30A 64.30B 54.70 +.80 53.90 1735 ---- 59.70B 47.90A 59.70B 50.20 +.70 49.50 1740 ---- 55.10B 43.60A 55.10B 45.90 +.70 45.20 1745 ---- 50.60B 39.50A 50.60B 41.70 +.70 41.00 1750 ---- 46.20B 35.50A 46.20B 37.60 +.60 37.00 1755 ---- 42.00B 31.70A 42.00B 33.70 +.50 33.20 1760 ---- 37.90B 28.10A 37.90B 30.00 +.40 29.60 51 1765 ---- 33.90B 24.70A 33.90B 26.50 +.20 26.30 2 1770 ---- 30.20B 21.60A 30.20B 23.20 +.10 23.10 1 1775 ---- 26.70B 18.70A 18.70A 20.20 UNCH 20.20 1 1780 16.70 23.40B 16.00A 17.90A 17.40 -.10 9 17.50 1 1785 16.10 20.40B 13.60A 13.60A 14.90 -.20 41 15.10 10 29 1790 ---- 17.60B 11.50A 11.50A 12.70 -.20 12.90 1795 ---- 15.10B 9.70A 9.70A 10.70 -.30 11.00 4 1800 11.50 12.80B 8.10A 11.00B 9.00 -.20 14 9.20 200 1805 8.00 10.80B 6.70A 9.20B 7.50 -.20 13 7.70 1 1810 ---- 9.10B 5.50A 5.50A 6.20 -.20 10 6.40 3 6 1815 ---- 7.50B 4.60A 4.60A 5.10 -.20 5.30 15 1820 ---- 6.20B 3.80A 3.80A 4.20 -.20 4.40 1 1825 ---- 5.10B 3.10A 5.10B 3.40 -.20 3.60 11 1830 ---- 4.20B 2.60A 4.10B 2.80 -.20 3.00 11 1835 ---- 3.40B 2.20A 3.40B 2.30 -.10 2.40 200 200 1840 2.80 2.80 1.80A 1.80A 1.90 -.10 12 2.00 4 8 1845 ---- 2.30B 1.50A 2.30B 1.50 -.20 1.70 1850 ---- 1.90B 1.30A 1.90B 1.30 -.10 2 1.40 6 3 1855 ---- 1.50B ---- 1.50B 1.00 -.10 1.10 1 1860 ---- 1.30B ---- 1.30B .90 UNCH .90 4 1865 .80 1.00B .80 .90B .70 -.10 3 .80 5 1870 ---- .90B ---- .90B .60 UNCH .60 13 1875 ---- .70B ---- .70B .50 UNCH .50 2 1880 ---- .60B ---- .60B .50 +.10 .40 6 2 1885 ---- .50B ---- .50B .40 UNCH .40 1890 ---- .40B ---- .40B .30 UNCH .30 500 1895 ---- .40B ---- .40B .30 +.10 .20 1900 ---- .30B ---- .30B .30 +.10 .20 1 21 1905 ---- .30B ---- .30B .20 UNCH .20 1910 ---- .20B ---- .20B .20 +.10 .10 5 1915 ---- .20B ---- .20B .20 +.10 .10 20 1920 ---- .20B ---- .20B .20 +.10 .10 1925 ---- .20B ---- .20B .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 19 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 2 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 2 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 104 230 1141 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 ---- ---- ---- ---- .20 UNCH .20 2 1660 ---- ---- ---- ---- .20 UNCH .20 1 1665 ---- ---- ---- ---- .20 UNCH .20 1 1670 ---- ---- ---- ---- .30 UNCH .30 1675 ---- ---- ---- ---- .30 -.10 .40 1680 ---- ---- ---- ---- .40 UNCH .40 2 1685 ---- ---- .40A .40A .50 UNCH .50 1690 ---- ---- .50A .50A .50 -.10 .60 1695 ---- ---- .60A .60A .60 -.10 .70 1700 ---- ---- .60A .60A .80 -.10 .90 12 1705 ---- ---- .70A .70A .90 -.10 1.00 22 22 1710 ---- ---- .80A .80A 1.10 -.20 1.30 1715 ---- ---- 1.00A 1.00A 1.30 -.20 1.50 14 18 1720 ---- ---- 1.20A 1.20A 1.60 -.20 1.80 1 6 1725 ---- ---- 1.40A 1.40A 1.90 -.30 2 2.20 1 32 1730 ---- ---- 1.70A 1.70A 2.40 -.30 2.70 30 1735 ---- ---- 2.00A 2.00A 2.90 -.40 3.30 16 1740 ---- ---- 2.50A 2.50A 3.50 -.40 3.90 1 1 1745 ---- ---- 2.90A 2.90A 4.30 -.50 4.80 6 1750 ---- ---- 3.60A 3.60A 5.20 -.60 5.80 1 1755 ---- ---- 4.30A 4.30A 6.30 -.70 7.00 8 19 1760 ---- ---- 5.20A 5.20A 7.60 -.80 2 8.40 2 42 1765 ---- ---- 6.30A 6.30A 9.10 -.90 10.00 1 27 1770 ---- ---- 7.60A 7.60A 10.80 -1.00 2 11.80 1 39 1775 ---- 14.00B 9.00A 9.00A 12.80 -1.10 13.90 5 12 1780 ---- ---- 10.80A 10.80A 15.00 -1.20 16.20 1785 15.20 18.90B 12.70A 18.90B 17.50 -1.30 9 18.80 131 26 1790 ---- 21.80B 15.00A 15.00A 20.30 -1.30 21.60 4 1795 ---- 24.90B 17.50A 17.50A 23.30 -1.30 24.60 13 17 1800 ---- 28.30B 20.20A 20.20A 26.60 -1.30 27.90 5 86 1805 ---- 32.00B 23.20A 23.20A 30.00 -1.40 31.40 23 1810 ---- 35.80B 26.40A 26.40A 33.80 -1.30 35.10 6 6 1815 ---- 39.80B 29.80A 29.80A 37.70 -1.30 39.00 1 13 1820 ---- 44.00B 33.50A 33.50A 41.70 -1.30 43.00 7 1825 ---- 48.30B 37.40A 37.40A 46.00 -1.30 47.30 1830 ---- 52.80B 41.40A 41.40A 50.40 -1.20 51.60 1835 ---- 57.30B 45.70A 45.70A 54.80 -1.30 56.10 1840 ---- 62.00B 50.00A 50.00A 59.40 -1.30 60.70 1845 ---- 66.70B 54.50A 54.50A 64.10 -1.20 65.30 1850 ---- 71.50B 59.10A 59.10A 68.80 -1.20 70.00 1855 ---- 76.30B 63.70A 63.70A 73.60 -1.20 74.80 1860 ---- 80.80B 68.40A 68.40A 78.40 -1.20 79.60 1865 ---- 85.50B 73.20A 73.20A 83.30 -1.10 84.40 1870 ---- 90.40B 78.00A 78.00A 88.20 -1.10 89.30 1875 ---- 95.80B 82.80A 82.80A 93.10 -1.10 94.20 1880 ---- 100.30B 88.00A 88.00A 98.00 -1.10 99.10 1885 ---- 105.20B 93.00A 93.00A 102.90 -1.10 104.00 1890 ---- 110.30B 97.90A 97.90A 107.90 -1.00 108.90 1895 ---- 115.30B 102.80A 102.80A 112.80 -1.10 113.90 1900 ---- 120.60B 107.40A 107.40A 117.80 -1.00 118.80 1905 ---- 125.20B 112.70A 112.70A 122.80 -1.00 123.80 1910 ---- 130.30B 117.70A 117.70A 127.70 -1.10 128.80 1915 ---- 134.90B 122.60A 122.60A 132.70 -1.00 133.70 1920 ---- 139.90B 127.60A 127.60A 137.70 -1.00 138.70 1925 ---- 145.50B 132.20A 132.20A 142.70 -1.00 143.70 1930 ---- 150.00B 137.70A 137.70A 147.60 -1.10 148.70 1935 ---- 155.00B 142.60A 142.60A 152.60 -1.10 153.70 1940 ---- 160.00B 147.60A 147.60A 157.60 -1.10 158.70 1945 ---- 164.90B 152.60A 152.60A 162.60 -1.10 163.70 1950 ---- 170.50B 157.10A 157.10A 167.60 -1.10 168.70 1955 ---- 175.00B 162.60A 162.60A 172.60 -1.10 173.70 1960 ---- 179.80B 167.60A 167.60A 177.60 -1.10 178.70 1965 ---- 184.80B 172.60A 172.60A 182.60 -1.10 183.70 1970 ---- 189.80B 177.60A 177.60A 187.60 -1.10 188.70 1975 ---- 195.40B 182.10A 182.10A 192.60 -1.10 193.70 1980 ---- 199.80B 187.60A 187.60A 197.60 -1.10 198.70 1985 ---- 204.80B 192.70A 192.70A 202.60 -1.10 203.70 1990 ---- 209.80B 197.50A 197.50A 207.60 -1.10 208.70 1995 ---- 214.80B 202.50A 202.50A 212.60 -1.10 213.70 2000 ---- 219.80B 207.60A 207.60A 217.60 -1.10 218.70 2005 ---- 224.90B 212.60A 212.60A 222.60 -1.10 223.70 2010 ---- 229.80B 217.50A 217.50A 227.60 -1.10 228.70 2015 ---- 234.80B 222.50A 222.50A 232.60 -1.10 233.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 212 483 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- 237.30B 225.10A 237.30B 227.40 +1.10 226.30 1560 ---- 232.30B 220.10A 232.30B 222.40 +1.10 221.30 1565 ---- 227.30B 215.10A 227.30B 217.40 +1.10 216.30 1570 ---- 222.40B 210.10A 222.40B 212.40 +1.10 211.30 1575 ---- 218.00B 204.60A 218.00B 207.40 +1.10 206.30 1580 ---- 212.50B 200.10A 212.50B 202.40 +1.10 201.30 1585 ---- 207.40B 195.10A 207.40B 197.40 +1.10 196.30 1590 ---- 202.50B 190.10A 202.50B 192.40 +1.10 191.30 1595 ---- 197.50B 185.00A 197.50B 187.40 +1.10 186.30 1600 ---- 193.00B 179.70A 193.00B 182.40 +1.10 181.30 1605 ---- 187.50B 175.20A 187.50B 177.40 +1.10 176.30 1610 ---- 182.50B 170.30A 182.50B 172.50 +1.20 171.30 1615 ---- 177.50B 165.30A 177.50B 167.50 +1.10 166.40 1620 ---- 172.50B 160.10A 172.50B 162.50 +1.10 161.40 1625 ---- 168.00B 154.80A 168.00B 157.50 +1.10 156.40 1630 ---- 162.60B 150.00A 162.60B 152.50 +1.10 151.40 1635 ---- 157.60B 145.30A 157.60B 147.60 +1.10 146.50 1640 ---- 152.70B 140.30A 152.70B 142.60 +1.10 141.50 1645 ---- 147.70B 135.30A 147.70B 137.70 +1.20 136.50 1650 ---- 143.10B 130.00A 143.10B 132.70 +1.10 131.60 1655 ---- 137.80B 125.30A 137.80B 127.80 +1.10 126.70 1660 ---- 132.80B 120.50A 132.80B 122.80 +1.10 121.70 1665 ---- 127.90B 115.60A 127.90B 117.90 +1.10 116.80 1670 ---- 123.00B 110.70A 123.00B 113.00 +1.10 111.90 1675 ---- 118.40B 105.40A 118.40B 108.10 +1.00 107.10 1680 ---- 113.00B 100.90A 113.00B 103.20 +1.00 102.20 1685 ---- 108.20B 96.10A 108.20B 98.40 +1.00 97.40 1690 ---- 103.30B 91.00A 103.30B 93.60 +1.00 92.60 1695 ---- 98.50B 86.20A 98.50B 88.80 +1.00 87.80 1700 ---- 94.00B 81.50A 94.00B 84.10 +1.00 83.10 1705 ---- 89.20B 76.90A 89.20B 79.40 +1.00 78.40 1710 ---- 84.50B 72.30A 84.50B 74.70 +.90 73.80 1715 ---- 79.80B 67.70A 79.80B 70.20 +1.00 69.20 1720 ---- 75.10B 63.30A 75.10B 65.70 +.90 64.80 1725 ---- 70.50B 58.90A 70.50B 61.20 +.80 60.40 1730 ---- 66.00B 54.60A 66.00B 56.90 +.80 56.10 1735 ---- 61.60B 50.50A 61.60B 52.70 +.70 52.00 1740 ---- 57.20B 46.40A 57.20B 48.60 +.60 48.00 1745 ---- 53.00B 42.50A 53.00B 44.70 +.60 44.10 1750 ---- 48.80B 38.80A 48.80B 40.80 +.50 40.30 1755 ---- 44.80B 35.20A 44.80B 37.20 +.40 36.80 1760 ---- 41.00B 31.90A 41.00B 33.70 +.30 33.40 1765 ---- 37.30B 28.70A 37.30B 30.40 +.30 30.10 1770 ---- 33.80B 25.70A 33.80B 27.30 +.20 27.10 3 1775 ---- 30.50B 22.90A 22.90A 24.40 +.20 24.20 1 1780 ---- 27.40B 20.40A 20.40A 21.70 +.10 21.60 1 1785 ---- 24.50B 18.00A 24.50B 19.20 UNCH 19.20 1790 ---- 21.80B 15.80A 15.80A 16.90 UNCH 16.90 1 1795 ---- 19.30B 13.90A 13.90A 14.80 -.10 14.90 7 7 1800 17.00 17.00 12.10A 15.20B 13.00 UNCH 4 13.00 4 6 1805 11.90 14.90B 10.50A 13.30B 11.30 -.10 1 11.40 7 1810 ---- 13.00B 9.10A 9.10A 9.80 -.10 9.90 2 4 1815 10.50 11.30B 7.90A 11.30B 8.50 -.10 1 8.60 2 9 1820 ---- 9.80B 6.80A 9.80B 7.30 -.10 7.40 1 9 1825 ---- 8.40B 5.90A 8.40B 6.30 -.10 6.40 1 1830 ---- 7.30B 5.10A 7.30B 5.40 -.10 5.50 2 4 1835 5.00 6.20B 4.40A 4.90A 4.70 -.10 3 4.80 3 3 1840 ---- 5.40B 3.80A 5.40B 4.00 -.10 4.10 1845 ---- 4.60B 3.30A 4.60B 3.40 -.10 3.50 1850 ---- 4.00B 2.90A 4.00B 3.00 UNCH 3.00 2 1855 ---- 3.40B 2.50A 3.40B 2.50 -.10 2.60 28 1860 ---- 2.80B ---- 2.80B 2.20 UNCH 2.20 1 1865 ---- 2.40B ---- 2.40B 1.90 UNCH 1.90 1870 ---- 2.10B 1.60A 2.10B 1.70 UNCH 1.70 1875 1.50 1.80B 1.40A 1.60B 1.40 UNCH 4 1.40 2 1880 ---- 1.50B ---- 1.50B 1.30 +.10 1.20 4 1885 1.10 1.30B 1.00 1.00 1.10 UNCH 4 1.10 1 1 1890 ---- 1.10B ---- 1.10B 1.00 +.10 .90 1895 ---- 1.00B ---- 1.00B .80 UNCH .80 1900 ---- .90B ---- .90B .70 UNCH 2 .70 2 2 1905 ---- .80B ---- .80B .70 +.10 .60 1910 ---- .70B ---- .70B .60 +.10 .50 1 1915 ---- .60B ---- .60B .50 UNCH .50 1920 ---- .50B ---- .50B .50 +.10 .40 3 1925 ---- .50B ---- .50B .40 +.10 .30 3 1930 ---- .40B ---- .40B .40 +.10 .30 1935 ---- .40B ---- .40B .30 UNCH .30 2 1940 ---- .30B ---- .30B .30 +.10 .20 1945 ---- .30B ---- .30B .30 +.10 .20 1950 ---- .30B ---- .30B .30 +.10 .20 5 1955 ---- ---- ---- ---- .20 UNCH .20 1960 ---- .20B ---- .20B .20 +.10 .10 1965 ---- .20B ---- .20B .20 +.10 .10 1970 ---- .20B ---- .20B .20 +.10 .10 1975 ---- .20B ---- .20B .20 +.10 .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 26 108 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 ---- ---- ---- ---- .20 +.10 .10 1610 ---- ---- ---- ---- .20 +.10 .10 43 1615 ---- ---- ---- ---- .20 UNCH .20 1 1620 ---- ---- ---- ---- .20 UNCH .20 1 1625 ---- ---- ---- ---- .20 UNCH .20 1 2 1630 ---- ---- ---- ---- .30 +.10 .20 1635 ---- ---- ---- ---- .30 UNCH .30 750 1640 ---- ---- ---- ---- .30 UNCH .30 1645 ---- ---- ---- ---- .40 UNCH .40 1650 ---- ---- ---- ---- .40 UNCH .40 1655 ---- ---- ---- ---- .50 UNCH .50 1660 ---- ---- .50A .50A .50 -.10 .60 1665 ---- ---- .60A .60A .60 -.10 .70 1670 ---- ---- .60A .60A .70 -.10 .80 1675 ---- ---- .70A .70A .80 -.10 .90 1680 ---- ---- .80A .80A .90 -.10 1.00 1685 ---- ---- .90A .90A 1.10 -.10 1.20 6 1690 ---- ---- 1.00A 1.00A 1.30 -.10 1.40 1 1695 ---- ---- 1.20A 1.20A 1.50 -.10 1.60 1700 ---- ---- 1.40A 1.40A 1.80 -.10 3 1.90 4 303 1705 ---- ---- 1.60A 1.60A 2.10 -.10 2.20 5 1710 ---- ---- 1.80A 1.80A 2.40 -.20 2.60 2 1715 ---- ---- 2.10A 2.10A 2.80 -.20 3.00 7 1720 ---- ---- 2.50A 2.50A 3.30 -.30 3.60 5 1725 ---- ---- 2.90A 2.90A 3.90 -.30 4.20 3 16 1730 ---- ---- 3.40A 3.40A 4.60 -.30 4.90 1 1735 ---- ---- 4.00A 4.00A 5.40 -.40 3 5.80 3 30 1740 ---- ---- 4.60A 4.60A 6.30 -.40 6.70 1 1745 ---- ---- 5.40A 5.40A 7.30 -.50 7.80 1750 ---- ---- 6.20A 6.20A 8.50 -.60 9.10 6 8 1755 8.90 10.50B 7.20A 10.50B 9.80 -.70 4 10.50 1 3 1760 ---- ---- 8.40A 8.40A 11.30 -.80 12.10 100 100 1765 ---- 13.90B 9.70A 9.70A 13.00 -.80 13.80 1 1 1770 ---- 15.90B 11.20A 11.20A 14.90 -.90 15.80 1 21 1775 ---- 18.10B 12.90A 12.90A 17.00 -.90 5 17.90 6 1780 19.40 20.50B 14.80A 19.50B 19.30 -1.00 2 20.30 10 17 1785 22.00 23.10B 16.90A 23.10B 21.80 -1.10 1 22.90 1790 ---- 25.90B 19.20A 19.20A 24.50 -1.10 25.60 5 1795 ---- 28.90B 21.70A 21.70A 27.40 -1.20 28.60 1800 ---- 32.10B 24.40A 24.40A 30.50 -1.20 5 31.70 5 1805 ---- 35.60B 27.20A 27.20A 33.90 -1.10 35.00 3 3 1810 ---- 39.20B 30.30A 30.30A 37.40 -1.20 38.60 3 12 1815 ---- 42.90B 33.60A 33.60A 41.00 -1.20 42.20 1820 ---- 46.90B 37.10A 37.10A 44.90 -1.20 46.10 1825 ---- 50.90B 40.70A 40.70A 48.80 -1.30 50.10 1830 ---- 55.10B 44.50A 44.50A 53.00 -1.20 54.20 3 1835 ---- 59.50B 48.50A 48.50A 57.20 -1.20 58.40 1840 ---- 63.90B 52.60A 52.60A 61.50 -1.20 62.70 1845 ---- 68.40B 56.80A 56.80A 66.00 -1.10 67.10 1850 ---- 72.90B 61.10A 61.10A 70.50 -1.10 71.60 1855 ---- 77.60B 65.60A 65.60A 75.10 -1.10 76.20 1860 ---- 82.20B 70.10A 70.10A 79.70 -1.10 80.80 1865 ---- 87.00B 74.60A 74.60A 84.40 -1.10 85.50 1870 ---- 91.80B 79.30A 79.30A 89.20 -1.10 90.30 1875 ---- 96.60B 84.00A 84.00A 93.90 -1.10 95.00 1880 ---- 101.00B 88.70A 88.70A 98.70 -1.10 99.80 1885 ---- 105.80B 93.50A 93.50A 103.60 -1.10 104.70 1890 ---- 110.70B 98.30A 98.30A 108.50 -1.00 109.50 1895 ---- 115.60B 103.40A 103.40A 113.30 -1.10 114.40 1900 ---- 121.00B 108.00A 108.00A 118.20 -1.10 119.30 1905 ---- 125.50B 113.20A 113.20A 123.10 -1.10 124.20 1910 ---- 130.30B 118.10A 118.10A 128.10 -1.00 129.10 1915 ---- 135.40B 123.00A 123.00A 133.00 -1.00 134.00 1920 ---- 140.20B 127.90A 127.90A 137.90 -1.10 139.00 1925 ---- 145.70B 132.50A 132.50A 142.90 -1.00 143.90 1930 ---- 150.20B 137.80A 137.80A 147.90 -1.00 148.90 1935 ---- 155.10B 142.70A 142.70A 152.80 -1.00 153.80 1940 ---- 160.20B 147.70A 147.70A 157.80 -1.00 158.80 1945 ---- 165.20B 152.80A 152.80A 162.80 -1.00 163.80 1950 ---- 170.60B 157.30A 157.30A 167.70 -1.10 168.80 1955 ---- 174.90B 162.60A 162.60A 172.70 -1.00 173.70 1960 ---- 180.00B 167.60A 167.60A 177.70 -1.00 178.70 1965 ---- 185.00B 172.70A 172.70A 182.70 -1.00 183.70 1970 ---- 190.00B 177.80A 177.80A 187.70 -1.00 188.70 1975 ---- 195.50B 182.20A 182.20A 192.60 -1.10 193.70 1980 ---- 200.00B 187.60A 187.60A 197.60 -1.10 198.70 1985 ---- 204.90B 192.60A 192.60A 202.60 -1.10 203.70 1990 ---- 209.90B 197.60A 197.60A 207.60 -1.10 208.70 1995 ---- 215.00B 202.60A 202.60A 212.60 -1.10 213.70 2000 ---- 220.40B 207.10A 207.10A 217.60 -1.10 218.70 2005 ---- 224.80B 212.60A 212.60A 222.60 -1.10 223.70 2010 ---- 229.80B 217.60A 217.60A 227.60 -1.10 228.70 2015 ---- 234.80B 222.60A 222.60A 232.60 -1.10 233.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 136 1366 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1555 ---- 237.30B 225.10A 237.30B 227.40 +1.10 226.30 1560 ---- 232.30B 220.10A 232.30B 222.40 +1.10 221.30 1565 ---- 227.50B 215.10A 227.50B 217.40 +1.10 216.30 1570 ---- 222.40B 210.10A 222.40B 212.40 +1.10 211.30 1575 ---- 218.00B 204.70A 218.00B 207.40 +1.10 206.30 1580 ---- 212.50B 200.00A 212.50B 202.40 +1.10 201.30 1585 ---- 207.50B 195.00A 207.50B 197.40 +1.10 196.30 1590 ---- 202.50B 190.20A 202.50B 192.40 +1.10 191.30 1595 ---- 197.50B 185.30A 197.50B 187.50 +1.20 186.30 1600 ---- 193.00B 179.70A 193.00B 182.50 +1.10 181.40 1605 ---- 187.50B 175.20A 187.50B 177.50 +1.10 176.40 1610 ---- 182.50B 170.20A 182.50B 172.50 +1.10 171.40 1615 ---- 177.50B 165.10A 177.50B 167.50 +1.10 166.40 1620 ---- 172.60B 160.20A 172.60B 162.60 +1.10 161.50 1625 ---- 168.10B 154.90A 168.10B 157.60 +1.10 156.50 1630 ---- 162.70B 150.20A 162.70B 152.60 +1.10 151.50 1635 ---- 157.70B 145.40A 157.70B 147.70 +1.10 146.60 1640 ---- 152.80B 140.30A 152.80B 142.70 +1.10 141.60 1645 ---- 147.80B 135.50A 147.80B 137.80 +1.10 136.70 1650 ---- 143.20B 130.20A 143.20B 132.80 +1.00 131.80 1655 ---- 137.90B 125.50A 137.90B 127.90 +1.00 126.90 1660 ---- 132.80B 120.60A 132.80B 123.00 +1.00 122.00 1665 ---- 128.00B 115.80A 128.00B 118.10 +1.00 117.10 1670 ---- 123.10B 110.90A 123.10B 113.20 +1.00 112.20 1675 ---- 118.60B 105.80A 118.60B 108.40 +1.10 107.30 1680 ---- 113.30B 101.00A 113.30B 103.50 +1.00 102.50 1685 ---- 108.50B 96.20A 108.50B 98.70 +1.00 97.70 1690 ---- 103.60B 91.40A 103.50B 94.00 +1.00 93.00 1695 ---- 99.20B 86.70A 99.20B 89.20 +.90 88.30 1700 ---- 94.40B 82.10A 94.40B 84.60 +1.00 83.60 1705 ---- 89.70B 77.50A 89.70B 79.90 +.90 79.00 1710 ---- 85.00B 72.90A 85.00B 75.40 +1.00 74.40 1715 ---- 80.30B 68.50A 80.30B 70.80 +.80 70.00 1720 ---- 75.70B 64.10A 75.70B 66.40 +.80 65.60 1725 ---- 71.20B 59.80A 71.20B 62.10 +.90 61.20 1730 ---- 66.70B 55.60A 66.70B 57.80 +.80 57.00 1735 ---- 62.40B 51.50A 62.40B 53.70 +.80 52.90 1740 ---- 58.10B 47.50A 58.10B 49.70 +.70 49.00 1745 ---- 53.90B 43.70A 53.90B 45.80 +.70 45.10 1750 ---- 49.80B 40.00A 49.80B 42.00 +.60 41.40 1755 ---- 45.90B 36.50A 45.90B 38.40 +.50 37.90 1760 ---- 42.10B 33.20A 42.10B 35.00 +.50 34.50 1765 ---- 38.50B 30.00A 38.50B 31.70 +.40 31.30 17 1770 ---- 35.00B 27.10A 27.10A 28.60 +.30 28.30 1775 26.30 31.80B 24.30A 31.80B 25.70 +.20 2 25.50 5 1780 24.20 28.70B 21.70A 23.60A 23.00 +.10 1 22.90 1785 ---- 25.80B 19.30A 19.30A 20.50 UNCH 20.50 1790 ---- 23.10B 17.20A 17.20A 18.30 +.10 18.20 1 1 1795 ---- 20.60B 15.20A 15.20A 16.20 +.10 16.10 1800 16.10 18.30B 13.40A 13.40A 14.20 -.10 1 14.30 1805 ---- 16.10B 11.70A 11.70A 12.50 -.10 12.60 1810 ---- 14.20B 10.30A 14.20B 11.00 UNCH 11.00 1 1815 ---- 12.50B 9.00A 9.00A 9.60 -.10 9.70 1820 ---- 10.90B 7.80A 10.90B 8.40 UNCH 8.40 55 1825 ---- 9.50B 6.80A 9.50B 7.30 -.10 7.40 1830 ---- 8.30B 5.90A 8.30B 6.30 -.10 6.40 1835 ---- 7.20B 5.20A 7.20B 5.50 UNCH 5.50 1840 ---- 6.20B 4.50A 6.20B 4.80 UNCH 4.80 1845 ---- 5.40B 3.90A 5.40B 4.20 UNCH 4.20 1850 ---- 4.70B 3.50A 4.70B 3.60 UNCH 3.60 1855 ---- 4.10B 3.00A 4.00B 3.10 UNCH 3.10 5 1860 ---- 3.60B ---- 3.60B 2.70 UNCH 2.70 1865 ---- 3.00B ---- 3.00B 2.40 +.10 2.30 1870 ---- 2.60B ---- 2.60B 2.10 +.10 2.00 1875 ---- 2.30B ---- 2.30B 1.80 UNCH 1.80 1880 ---- 2.00B ---- 2.00B 1.60 +.10 1.50 1885 ---- 1.70B ---- 1.70B 1.40 +.10 1.30 1 1890 ---- 1.50B ---- 1.50B 1.20 +.10 1.10 1895 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 1900 1.00 1.10B 1.00 1.00 1.00 +.10 2 .90 1905 ---- 1.00B ---- 1.00B .90 +.10 .80 1910 ---- .90B ---- .90B .80 +.10 .70 3 1915 ---- .70B ---- .70B .70 +.10 .60 1920 ---- .60B ---- .60B .60 +.10 .50 1925 ---- .60B ---- .60B .50 +.10 .40 1930 ---- .50B ---- .50B .50 +.10 .40 1935 ---- .40B ---- .40B .40 +.10 .30 2 1940 ---- .40B ---- .40B .40 +.10 .30 1945 ---- ---- ---- ---- .40 +.10 .30 1950 ---- .30B ---- .30B .30 +.10 .20 3 3 1955 ---- .30B ---- .30B .30 +.10 .20 1960 ---- ---- ---- ---- .30 +.10 .20 1965 ---- ---- ---- ---- .20 UNCH .20 1970 ---- .20B ---- .20B .20 +.10 .10 1975 ---- .20B ---- .20B .20 +.10 .10 1980 ---- ---- ---- ---- .20 +.10 .10 1985 ---- ---- ---- ---- .20 +.10 .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 4 93 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 ---- ---- ---- ---- .20 +.10 .10 1590 ---- ---- ---- ---- .20 +.10 .10 1595 ---- ---- ---- ---- .20 UNCH .20 1600 ---- ---- ---- ---- .20 UNCH .20 1605 ---- ---- ---- ---- .20 UNCH .20 2 1610 ---- ---- ---- ---- .30 +.10 .20 1615 ---- ---- ---- ---- .30 UNCH .30 1620 ---- ---- ---- ---- .30 UNCH .30 1625 ---- ---- ---- ---- .30 UNCH .30 1630 ---- ---- ---- ---- .40 UNCH .40 1635 ---- ---- ---- ---- .40 UNCH .40 1640 ---- ---- ---- ---- .40 -.10 .50 1645 ---- ---- .50A .50A .50 -.10 .60 1650 ---- ---- ---- ---- .60 UNCH .60 1655 ---- ---- .60A .60A .60 -.10 .70 1660 ---- ---- .70A .70A .70 -.10 .80 2 1665 ---- ---- .70A .70A .80 -.10 .90 1 1670 ---- ---- .80A .80A 1.00 UNCH 1.00 1 1675 ---- ---- .90A .90A 1.10 -.10 1 1.20 2 1680 ---- ---- 1.00A 1.00A 1.30 UNCH 1 1.30 1 1685 ---- ---- 1.20A 1.20A 1.50 UNCH 1.50 1690 ---- ---- 1.30A 1.30A 1.70 -.10 1.80 1 1695 ---- ---- 1.50A 1.50A 2.00 -.10 2.10 1700 ---- ---- 1.70A 1.70A 2.30 -.10 2.40 3 3 1705 ---- ---- 2.00A 2.00A 2.60 -.20 2.80 1710 ---- ---- 2.30A 2.30A 3.00 -.20 3.20 1715 ---- ---- 2.70A 2.70A 3.50 -.20 3.70 1720 ---- ---- 3.10A 3.10A 4.10 -.20 4.30 2 1725 ---- ---- 3.50A 3.50A 4.80 -.20 5.00 1730 ---- ---- 4.10A 4.10A 5.50 -.30 5.80 1735 ---- ---- 4.70A 4.70A 6.40 -.30 6.70 1740 ---- ---- 5.40A 5.40A 7.30 -.40 7.70 1 1745 ---- ---- 6.20A 6.20A 8.40 -.50 8.90 1750 ---- ---- 7.20A 7.20A 9.70 -.50 10.20 1755 ---- ---- 8.30A 8.30A 11.10 -.50 11.60 1 1760 ---- ---- 9.50A 9.50A 12.60 -.70 13.30 1 1 1765 ---- ---- 10.90A 10.90A 14.30 -.80 15.10 5 1770 ---- ---- 12.40A 12.40A 16.20 -.90 17.10 5 1775 ---- 19.40B 14.20A 14.20A 18.30 -.90 19.20 1780 20.80 21.80B 16.10A 21.80B 20.60 -1.00 1 21.60 1785 ---- 24.40B 18.10A 18.10A 23.10 -1.00 24.10 1790 21.50 27.20B 20.50A 27.20B 25.80 -1.10 2 26.90 1795 25.80 30.20B 23.00A 27.50A 28.70 -1.10 2 29.80 1800 ---- 33.40B 25.60A 25.60A 31.80 -1.10 32.90 2 1805 ---- 36.80B 28.50A 28.50A 35.10 -1.10 36.20 1810 ---- 40.30B 31.60A 31.60A 38.50 -1.20 39.70 5 1815 ---- 44.00B 34.80A 34.80A 42.10 -1.20 43.30 1820 ---- 47.90B 38.20A 38.20A 45.90 -1.20 47.10 1825 ---- 51.90B 41.80A 41.80A 49.80 -1.20 51.00 1830 ---- 56.00B 45.60A 45.60A 53.90 -1.10 55.00 1835 ---- 60.30B 49.50A 49.50A 58.00 -1.20 59.20 1840 ---- 64.60B 53.50A 53.50A 62.30 -1.10 63.40 1845 ---- 69.00B 57.70A 57.70A 66.70 -1.10 67.80 1850 ---- 73.50B 61.90A 61.90A 71.10 -1.10 72.20 1855 ---- 78.10B 66.30A 66.30A 75.60 -1.10 76.70 1860 ---- 82.80B 70.70A 70.70A 80.20 -1.10 81.30 1865 ---- 87.40B 75.20A 75.20A 84.90 -1.00 85.90 1870 ---- 92.20B 79.80A 79.80A 89.60 -1.00 90.60 1875 ---- 96.90B 84.50A 84.50A 94.30 -1.00 95.30 1880 ---- 101.70B 89.10A 89.10A 99.10 -1.00 100.10 1885 ---- 106.60B 93.90A 93.90A 103.90 -1.00 104.90 1890 ---- 111.00B 98.60A 98.60A 108.70 -1.00 109.70 1895 ---- 115.90B 103.40A 103.40A 113.60 -1.00 114.60 1900 ---- 121.20B 108.30A 108.30A 118.40 -1.00 119.40 1905 ---- 125.60B 113.50A 113.50A 123.30 -1.00 124.30 1910 ---- 130.70B 118.30A 118.30A 128.20 -1.00 129.20 1915 ---- 135.40B 123.10A 123.10A 133.10 -1.00 134.10 1920 ---- 140.50B 128.10A 128.10A 138.10 -1.00 139.10 1925 ---- 145.80B 132.70A 132.70A 143.00 -1.00 144.00 1930 ---- 150.40B 138.00A 138.00A 147.90 -1.00 148.90 1935 ---- 155.30B 142.80A 142.80A 152.90 -1.00 153.90 1940 ---- 160.20B 147.90A 147.90A 157.90 -1.00 158.90 1945 ---- 165.30B 152.70A 152.70A 162.80 -1.00 163.80 1950 ---- 170.60B 157.40A 157.40A 167.80 -1.00 168.80 1955 ---- 175.20B 162.80A 162.80A 172.70 -1.10 173.80 1960 ---- 180.20B 167.60A 167.60A 177.70 -1.10 178.80 1965 ---- 185.10B 172.60A 172.60A 182.70 -1.00 183.70 1970 ---- 190.10B 177.60A 177.60A 187.70 -1.00 188.70 1975 ---- 195.50B 182.20A 182.20A 192.70 -1.00 193.70 1980 ---- 200.00B 187.80A 187.80A 197.60 -1.10 198.70 1985 ---- 205.00B 192.70A 192.70A 202.60 -1.10 203.70 1990 ---- 210.00B 197.60A 197.60A 207.60 -1.10 208.70 1995 ---- 215.10B 202.60A 202.60A 212.60 -1.10 213.70 2000 ---- 220.50B 207.10A 207.10A 217.60 -1.10 218.70 2005 ---- 225.00B 212.60A 212.60A 222.60 -1.10 223.70 2010 ---- 229.80B 217.60A 217.60A 227.60 -1.10 228.70 2015 ---- 234.80B 222.60A 222.60A 232.60 -1.10 233.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 4 35 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- ---- ---- ---- 203.20 ---- ---- 1585 ---- ---- ---- ---- 198.30 ---- ---- 1590 ---- ---- ---- ---- 193.40 ---- ---- 1595 ---- ---- ---- ---- 188.60 ---- ---- 1600 ---- ---- ---- 181.10A 183.70 ---- ---- 1605 ---- ---- ---- ---- 178.90 ---- ---- 1610 ---- ---- ---- ---- 174.10 ---- ---- 1615 ---- ---- ---- ---- 169.30 ---- ---- 1620 ---- ---- ---- ---- 164.50 ---- ---- 1625 ---- ---- ---- 157.10A 159.70 ---- ---- 1630 ---- ---- ---- ---- 155.00 ---- ---- 1635 ---- ---- ---- ---- 150.20 ---- ---- 1640 ---- ---- ---- 154.80A 145.50 ---- ---- 1645 ---- ---- ---- 150.00A 140.90 ---- ---- 1650 ---- ---- ---- 133.70A 136.20 ---- ---- 1655 ---- ---- ---- 129.10A 131.60 ---- ---- 1660 ---- ---- ---- 124.60A 127.00 ---- ---- 1665 ---- ---- ---- 120.00A 122.50 ---- ---- 1670 ---- ---- ---- 115.60A 118.00 ---- ---- 1675 ---- ---- ---- 111.10A 113.60 ---- ---- 1680 ---- ---- ---- 106.80A 109.20 ---- ---- 1685 ---- ---- ---- 102.40A 104.80 ---- ---- 1690 ---- ---- ---- 98.20A 100.50 ---- ---- 1695 ---- ---- ---- 94.00A 96.30 ---- ---- 1700 ---- ---- ---- 89.80A 92.10 ---- ---- 1705 ---- ---- ---- 85.80A 88.00 ---- ---- 1710 ---- ---- ---- 81.80A 84.00 ---- ---- 1715 ---- ---- ---- 77.90A 80.10 ---- ---- 1720 ---- ---- ---- 74.00A 76.20 ---- ---- 1725 ---- ---- ---- 70.30A 72.40 ---- ---- 1730 ---- ---- ---- 66.70A 68.70 ---- ---- 1735 ---- ---- ---- 63.10A 65.10 ---- ---- 1740 ---- ---- ---- 59.70A 61.60 ---- ---- 1745 ---- ---- ---- 56.40A 58.20 ---- ---- 1750 ---- ---- ---- 53.20A 54.90 ---- ---- 1755 ---- ---- ---- 50.10A 51.80 ---- ---- 1760 ---- ---- ---- 47.10A 48.70 ---- ---- 1765 ---- ---- ---- 44.30A 45.80 ---- ---- 1770 ---- ---- ---- 41.50A 43.00 ---- ---- 1775 ---- ---- ---- 38.90A 40.30 ---- ---- 1780 ---- ---- ---- 36.40A 37.70 ---- ---- 1785 ---- ---- ---- 34.10A 35.30 ---- ---- 1790 ---- ---- ---- 31.80A 33.00 ---- ---- 1795 ---- ---- ---- 29.70A 30.80 ---- ---- 1800 ---- ---- ---- 27.70A 28.70 ---- ---- 1805 ---- ---- ---- 25.90A 26.80 ---- ---- 1810 ---- ---- ---- 24.10A 25.00 ---- 1 ---- 1815 ---- ---- ---- 22.40A 23.20 ---- ---- 1820 ---- ---- ---- 20.90A 21.60 ---- ---- 1825 ---- ---- ---- 19.40A 20.10 ---- ---- 1830 ---- ---- ---- 18.10A 18.70 ---- ---- 1835 ---- ---- ---- 16.80A 17.40 ---- ---- 1840 ---- ---- ---- 15.60A 16.10 ---- ---- 1845 ---- ---- ---- 14.50A 15.00 ---- ---- 1850 ---- ---- ---- 13.50A 13.90 ---- ---- 1855 ---- ---- ---- 12.50A 12.90 ---- ---- 1860 ---- ---- ---- 11.70A 12.00 ---- ---- 1865 ---- ---- ---- 10.80A 11.10 ---- ---- 1870 ---- ---- ---- 10.10A 10.30 ---- ---- 1875 ---- ---- ---- 9.30A 9.60 ---- ---- 1880 ---- ---- ---- 8.70A 8.90 ---- ---- 1885 ---- ---- ---- 8.10A 8.30 ---- ---- 1890 ---- ---- ---- 7.50A 7.70 ---- ---- 1895 ---- ---- ---- 7.00A 7.10 ---- ---- 1900 ---- ---- ---- 6.50A 6.60 ---- ---- 1905 ---- ---- ---- 6.00A 6.20 ---- ---- 1910 ---- ---- ---- 5.60A 5.70 ---- ---- 1915 ---- ---- ---- 5.20A 5.30 ---- ---- 1920 ---- ---- ---- 4.90A 5.00 ---- ---- 1925 ---- ---- ---- 4.60A 4.60 ---- ---- 1930 ---- ---- ---- 4.30A 4.30 ---- ---- 1935 ---- ---- ---- 4.00A 4.00 ---- ---- 1940 ---- ---- ---- 3.70A 3.70 ---- ---- 1945 ---- ---- ---- 3.50A 3.50 ---- ---- 1950 ---- ---- ---- 3.30A 3.20 ---- ---- 1955 ---- ---- ---- 3.10A 3.00 ---- ---- 1960 ---- ---- ---- 2.90A 2.80 ---- ---- 1965 ---- ---- ---- 2.70A 2.60 ---- ---- 1970 ---- ---- ---- 2.50A 2.40 ---- ---- 1975 ---- ---- ---- 2.40A 2.30 ---- ---- 1980 ---- ---- ---- 2.20A 2.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- ---- 1.40A 1.40 ---- ---- 1585 ---- ---- ---- 1.50A 1.50 ---- ---- 1590 ---- ---- ---- 1.60A 1.60 ---- ---- 1595 ---- ---- ---- 1.70A 1.80 ---- ---- 1600 ---- ---- ---- 1.80A 1.90 ---- ---- 1605 ---- ---- ---- 2.00A 2.10 ---- ---- 1610 ---- ---- ---- 2.10A 2.20 ---- ---- 1615 ---- ---- ---- 2.30A 2.40 ---- ---- 1620 ---- ---- ---- 2.40A 2.60 ---- ---- 1625 ---- ---- ---- 2.60A 2.90 ---- ---- 1630 ---- ---- ---- 2.80A 3.10 ---- ---- 1635 ---- ---- ---- 3.00A 3.40 ---- ---- 1640 ---- ---- ---- 3.30A 3.70 ---- ---- 1645 ---- ---- ---- 3.50A 4.00 ---- ---- 1650 ---- ---- ---- 3.80A 4.30 ---- ---- 1655 ---- ---- ---- 4.10A 4.70 ---- ---- 1660 ---- ---- ---- 4.40A 5.10 ---- ---- 1665 ---- ---- ---- 4.80A 5.60 ---- ---- 1670 ---- ---- ---- 5.20A 6.10 ---- ---- 1675 ---- ---- ---- 5.70A 6.60 ---- ---- 1680 ---- ---- ---- 6.10A 7.20 ---- ---- 1685 ---- ---- ---- 6.60A 7.80 ---- ---- 1690 ---- ---- ---- 7.20A 8.50 ---- ---- 1695 ---- ---- ---- 7.80A 9.30 ---- ---- 1700 ---- ---- ---- 8.50A 10.10 ---- ---- 1705 ---- ---- ---- 9.20A 11.00 ---- ---- 1710 ---- ---- ---- 10.00A 11.90 ---- ---- 1715 ---- ---- ---- 10.90A 12.90 ---- ---- 1720 ---- ---- ---- 11.80A 14.10 ---- ---- 1725 ---- ---- ---- 12.80A 15.30 ---- ---- 1730 ---- ---- ---- 13.90A 16.50 ---- ---- 1735 ---- ---- ---- 15.00A 17.90 ---- ---- 1740 ---- ---- ---- 16.30A 19.40 ---- ---- 1745 ---- ---- ---- 17.70A 21.00 ---- ---- 1750 ---- ---- ---- 19.10A 22.70 ---- ---- 1755 ---- ---- ---- 20.70A 24.50 ---- ---- 1760 ---- ---- ---- 22.40A 26.40 ---- ---- 1765 ---- ---- ---- 24.20A 28.50 ---- ---- 1770 ---- ---- ---- 26.10A 30.60 ---- 1 ---- 1775 ---- ---- ---- 28.20A 32.90 ---- ---- 1780 ---- ---- ---- 30.40A 35.30 ---- ---- 1785 ---- ---- ---- 32.60A 37.90 ---- ---- 1790 ---- ---- ---- 35.10A 40.60 ---- ---- 1795 ---- ---- ---- 37.60A 43.30 ---- ---- 1800 ---- ---- ---- 40.30A 46.30 ---- ---- 1805 ---- ---- ---- 43.00A 49.30 ---- ---- 1810 ---- ---- ---- 45.90A 52.40 ---- ---- 1815 ---- ---- ---- 49.00A 55.70 ---- ---- 1820 ---- ---- ---- 52.10A 59.00 ---- ---- 1825 ---- ---- ---- 55.40A 62.50 ---- ---- 1830 ---- ---- ---- 58.70A 66.10 ---- ---- 1835 ---- ---- ---- 62.20A 69.70 ---- ---- 1840 ---- ---- ---- 65.70A 73.50 ---- ---- 1845 ---- ---- ---- 69.40A 77.30 ---- ---- 1850 ---- ---- ---- 73.10A 81.20 ---- ---- 1855 ---- ---- ---- 76.90A 85.20 ---- ---- 1860 ---- ---- ---- 80.80A 89.20 ---- ---- 1865 ---- ---- ---- 84.80A 93.40 ---- ---- 1870 ---- ---- ---- 88.90A 97.60 ---- ---- 1875 ---- ---- ---- 93.00A 101.80 ---- ---- 1880 ---- ---- ---- 97.20A 106.10 ---- ---- 1885 ---- ---- ---- 101.40A 110.40 ---- ---- 1890 ---- ---- ---- 105.70A 114.80 ---- ---- 1895 ---- ---- ---- 110.10A 119.30 ---- ---- 1900 ---- ---- ---- 114.50A 123.80 ---- ---- 1905 ---- ---- ---- 118.90A 128.30 ---- ---- 1910 ---- ---- ---- 123.40A 132.80 ---- ---- 1915 ---- ---- ---- 127.90A 137.40 ---- ---- 1920 ---- ---- ---- 132.40A 142.00 ---- ---- 1925 ---- ---- ---- 137.00A 146.70 ---- ---- 1930 ---- ---- ---- 141.60A 151.30 ---- ---- 1935 ---- ---- ---- 146.30A 156.00 ---- ---- 1940 ---- ---- ---- 153.10A 160.70 ---- ---- 1945 ---- ---- ---- 157.80A 165.50 ---- ---- 1950 ---- ---- ---- 160.30A 170.20 ---- ---- 1955 ---- ---- ---- ---- 175.00 ---- ---- 1960 ---- ---- ---- ---- 179.80 ---- ---- 1965 ---- ---- ---- ---- 184.60 ---- ---- 1970 ---- ---- ---- ---- 189.40 ---- ---- 1975 ---- ---- ---- 184.20A 194.20 ---- ---- 1980 ---- ---- ---- ---- 199.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- 232.50B 220.20A 232.50B 222.40 +1.10 221.30 1565 ---- 227.50B 215.30A 227.50B 217.40 +1.10 216.30 1570 ---- 222.50B 210.30A 222.50B 212.40 +1.10 211.30 1575 ---- 217.50B 204.70A 217.50B 207.40 +1.10 206.30 1580 ---- 212.50B 200.20A 212.50B 202.50 +1.10 201.40 1585 ---- 207.50B 195.60A 207.50B 197.50 +1.10 196.40 1590 ---- 202.50B 190.40A 202.50B 192.50 +1.10 191.40 1595 ---- 197.50B 185.40A 197.50B 187.50 +1.10 186.40 1600 ---- 193.00B 179.80A 193.00B 182.50 +1.10 181.40 1605 ---- 187.60B 175.30A 187.60B 177.60 +1.10 176.50 1610 ---- 182.60B 170.40A 182.60B 172.60 +1.10 171.50 1615 ---- 177.60B 165.40A 177.60B 167.70 +1.10 166.60 1620 ---- 172.60B 160.60A 172.60B 162.70 +1.10 161.60 1625 ---- 168.20B 155.10A 168.20B 157.80 +1.10 156.70 1630 ---- 162.60B 150.70A 162.50B 152.80 +1.10 151.70 1635 ---- 157.70B 145.70A 157.70B 147.90 +1.10 146.80 1640 ---- 152.60B 140.70A 152.60B 143.00 +1.10 141.90 1645 ---- 147.80B 135.90A 147.80B 138.00 +1.00 137.00 1650 ---- 143.40B 130.50A 143.40B 133.10 +1.00 132.10 1655 ---- 138.00B 126.20A 138.00B 128.30 +1.10 127.20 1660 ---- 133.20B 121.30A 133.20B 123.40 +1.10 122.30 1665 ---- 128.20B 116.30A 128.20B 118.60 +1.10 117.50 1670 ---- 123.40B 111.50A 123.40B 113.70 +1.00 112.70 1675 ---- 119.00B 106.40A 119.00B 108.90 +1.00 107.90 1680 ---- 113.70B 102.00A 113.70B 104.20 +1.00 103.20 1685 ---- 108.90B 97.40A 108.90B 99.50 +1.00 98.50 1690 ---- 104.10B 92.90A 104.10B 94.80 +1.00 93.80 1695 ---- 99.40B 88.00A 99.40B 90.20 +1.00 89.20 1700 ---- 95.20B 83.10A 95.20B 85.60 +1.00 84.60 1705 ---- 90.10B 78.60A 90.10B 81.00 +.90 80.10 1710 ---- 85.90B 74.20A 85.90B 76.60 +.90 75.70 1715 ---- 81.40B 69.80A 81.40B 72.20 +.90 71.30 1720 ---- 76.90B 65.50A 76.90B 67.90 +.90 67.00 1725 ---- 72.40B 61.30A 72.40B 63.60 +.80 62.80 1730 ---- 68.10B 57.30A 68.10B 59.50 +.80 58.70 1735 ---- 63.80B 53.30A 63.80B 55.40 +.60 54.80 1740 ---- 59.60B 49.40A 59.60B 51.50 +.60 50.90 1745 ---- 55.60B 45.70A 55.60B 47.70 +.50 47.20 1750 ---- 51.60B 42.10A 51.60B 44.00 +.40 43.60 1755 ---- 47.80B 38.70A 47.80B 40.50 +.40 40.10 1760 ---- 44.10B 35.40A 44.10B 37.20 +.40 36.80 1765 ---- 40.50B 32.30A 40.50B 34.00 +.30 33.70 1770 ---- 37.20B 29.40A 29.40A 30.90 +.20 30.70 1775 ---- 34.00B 26.70A 26.70A 28.10 +.20 27.90 1780 ---- 30.90B 24.10A 24.10A 25.40 +.10 25.30 1785 ---- 28.10B 21.70A 21.70A 22.90 +.10 22.80 1790 ---- 25.40B 19.50A 19.50A 20.60 UNCH 20.60 1795 ---- 22.90B 17.50A 17.50A 18.50 UNCH 18.50 1800 ---- 20.60B 15.60A 15.60A 16.50 -.10 16.60 1805 ---- 18.40B 14.00A 14.00A 14.70 -.10 14.80 1810 ---- 16.50B 12.40A 12.40A 13.10 -.10 13.20 1815 ---- 14.70B 11.00A 11.00A 11.70 -.10 11.80 1 1820 ---- 13.10B 9.80A 9.80A 10.30 -.20 10.50 1825 ---- 11.60B 8.70A 11.60B 9.20 -.10 9.30 1830 ---- 10.30B 7.70A 10.30B 8.10 -.10 8.20 1835 ---- 9.10B 6.80A 9.10B 7.20 -.10 7.30 1840 ---- 8.00B 6.10A 8.00B 6.40 -.10 6.50 1845 ---- 7.10B 5.40A 7.10B 5.60 -.10 5.70 1850 ---- 6.30B 4.90A 6.30B 5.00 -.10 5.10 1 1855 ---- 5.60B 4.30A 5.60B 4.40 -.10 4.50 1860 ---- 4.90B 3.90A 4.90B 3.90 -.10 4.00 1865 ---- 4.30B 3.40A 4.30B 3.50 UNCH 3.50 1870 ---- 3.80B 3.00A 3.80B 3.10 UNCH 3.10 1 1875 ---- 3.30B ---- 3.30B 2.70 UNCH 2.70 1880 ---- 3.00B ---- 3.00B 2.40 UNCH 2.40 1885 ---- 2.60B ---- 2.60B 2.20 +.10 2.10 1890 ---- 2.30B ---- 2.30B 1.90 UNCH 1.90 1895 ---- 2.00B ---- 2.00B 1.70 UNCH 1.70 1900 ---- 1.80B ---- 1.80B 1.60 +.10 1.50 1905 ---- 1.60B ---- 1.60B 1.40 +.10 1.30 1910 ---- 1.40B ---- 1.40B 1.30 +.20 1.10 1915 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 1920 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1925 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1930 ---- .90B ---- .90B .90 +.20 .70 1935 ---- .70B ---- .70B .80 +.20 .60 1940 ---- .70B ---- .70B .70 +.20 .50 1945 ---- .60B ---- .60B .70 +.20 .50 1950 ---- .50B ---- .50B .60 +.20 .40 1955 ---- .50B ---- .50B .60 +.20 .40 1960 ---- .40B ---- .40B .50 +.20 .30 2 1965 ---- .40B ---- .40B .50 +.20 .30 1970 ---- ---- ---- ---- .50 +.20 .30 1975 ---- .30B ---- .30B .40 +.20 .20 1980 ---- .30B ---- .30B .40 +.20 .20 1985 ---- .30B ---- .30B .40 +.20 .20 1990 ---- ---- ---- ---- .30 +.10 .20 1995 ---- .20B ---- .20B .30 +.20 .10 2000 ---- .20B ---- .20B .30 +.20 .10 2005 ---- .20B ---- .20B .30 +.20 .10 2010 ---- .20B ---- .20B .30 +.20 .10 2015 ---- .20B ---- .20B .20 +.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 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 ---- ---- ---- ---- .30 UNCH .30 1585 ---- ---- ---- ---- .30 UNCH .30 1590 ---- ---- ---- ---- .30 UNCH .30 1595 ---- ---- ---- ---- .30 UNCH .30 1600 ---- ---- ---- ---- .40 UNCH .40 1605 ---- ---- ---- ---- .40 UNCH .40 1610 ---- ---- ---- ---- .40 UNCH .40 1615 ---- ---- ---- ---- .50 UNCH .50 1620 ---- ---- ---- ---- .50 UNCH .50 1625 ---- ---- ---- ---- .60 UNCH .60 1630 ---- ---- ---- ---- .60 UNCH .60 1635 ---- ---- ---- ---- .70 UNCH .70 1640 ---- ---- .70A .70A .80 UNCH .80 1645 ---- ---- .80A .80A .90 UNCH .90 1650 ---- ---- .90A .90A 1.00 UNCH 1.00 1655 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1660 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 2 2 1665 ---- ---- 1.20A 1.20A 1.40 UNCH 1.40 1670 ---- ---- 1.30A 1.30A 1.50 -.10 1.60 1675 ---- ---- 1.50A 1.50A 1.70 -.10 1.80 1680 ---- ---- 1.60A 1.60A 2.00 -.10 2.10 1685 ---- ---- 1.80A 1.80A 2.20 -.10 2.30 1690 ---- ---- 2.10A 2.10A 2.60 -.10 2.70 1695 ---- ---- 2.30A 2.30A 2.90 -.10 3.00 2 1700 ---- ---- 2.60A 2.60A 3.30 -.20 3.50 2 2 1705 ---- ---- 3.00A 3.00A 3.80 -.20 4.00 1710 ---- ---- 3.40A 3.40A 4.30 -.20 4.50 1715 ---- ---- 3.80A 3.80A 4.90 -.20 5.10 1720 ---- ---- 4.30A 4.30A 5.60 -.30 5.90 10 10 1725 ---- ---- 4.90A 4.90A 6.30 -.40 6.70 1730 ---- ---- 5.50A 5.50A 7.20 -.40 7.60 1735 ---- ---- 6.30A 6.30A 8.10 -.50 8.60 1 1 1740 ---- ---- 7.10A 7.10A 9.20 -.50 9.70 1745 ---- ---- 8.00A 8.00A 10.40 -.50 10.90 1750 ---- ---- 9.10A 9.10A 11.70 -.60 12.30 1 1 1755 ---- ---- 10.20A 10.20A 13.20 -.70 13.90 1760 ---- ---- 11.60A 11.60A 14.80 -.80 15.60 1765 ---- ---- 13.00A 13.00A 16.60 -.80 17.40 1770 ---- 19.50B 14.60A 14.60A 18.50 -.90 19.40 1775 ---- 21.70B 16.40A 16.40A 20.70 -.90 21.60 1780 ---- 24.20B 18.40A 18.40A 23.00 -1.00 24.00 1785 ---- 26.80B 20.50A 20.50A 25.50 -1.00 26.50 1790 ---- 29.60B 22.80A 22.80A 28.20 -1.10 29.30 1795 ---- 32.50B 25.30A 25.30A 31.00 -1.20 32.20 1800 ---- 35.70B 28.00A 28.00A 34.10 -1.10 35.20 1805 ---- 39.00B 30.80A 30.80A 37.30 -1.10 38.40 1810 ---- 42.50B 33.80A 33.80A 40.70 -1.10 41.80 1815 ---- 46.10B 37.00A 37.00A 44.20 -1.20 45.40 1820 ---- 49.90B 40.40A 40.40A 47.90 -1.20 49.10 1825 ---- 53.80B 43.90A 43.90A 51.70 -1.20 52.90 1830 ---- 57.80B 47.60A 47.60A 55.60 -1.20 56.80 1835 ---- 61.90B 51.40A 51.40A 59.70 -1.20 60.90 1840 ---- 66.20B 55.30A 55.30A 63.90 -1.10 65.00 1845 ---- 70.50B 59.40A 59.40A 68.10 -1.20 69.30 1850 ---- 74.90B 63.60A 63.60A 72.50 -1.10 73.60 1855 ---- 79.30B 67.80A 67.80A 76.90 -1.10 78.00 1860 ---- 83.90B 72.10A 72.10A 81.40 -1.10 82.50 1865 ---- 88.40B 76.50A 76.50A 85.90 -1.10 87.00 1870 ---- 92.50B 81.00A 81.00A 90.50 -1.10 91.60 1875 ---- 97.80B 85.50A 85.50A 95.20 -1.00 96.20 1880 ---- 101.90B 90.10A 90.10A 99.90 -1.00 100.90 1885 ---- 106.60B 95.10A 95.10A 104.60 -1.00 105.60 1890 ---- 111.40B 99.80A 99.80A 109.40 -1.00 110.40 1895 ---- 116.20B 104.60A 104.60A 114.10 -1.10 115.20 1900 ---- 121.70B 108.90A 108.90A 119.00 -1.00 120.00 1905 ---- 126.00B 114.10A 114.10A 123.80 -1.00 124.80 1910 ---- 130.70B 118.90A 118.90A 128.70 -.90 129.60 1915 ---- 135.70B 123.80A 123.80A 133.60 -.90 134.50 1920 ---- 140.50B 128.60A 128.60A 138.40 -1.00 139.40 1925 ---- 146.10B 133.00A 133.00A 143.30 -1.00 144.30 1930 ---- 150.50B 138.40A 138.40A 148.30 -.90 149.20 1935 ---- 155.40B 143.30A 143.30A 153.20 -.90 154.10 1940 ---- 160.40B 148.20A 148.20A 158.10 -.90 159.00 1945 ---- 165.30B 153.10A 153.10A 163.10 -.90 164.00 1950 ---- 170.80B 157.60A 157.60A 168.00 -.90 168.90 1955 ---- 175.20B 162.90A 162.90A 173.00 -.90 173.90 1960 ---- 180.10B 168.00A 168.00A 177.90 -.90 178.80 1965 ---- 185.00B 172.80A 172.80A 182.90 -.90 183.80 1970 ---- 190.10B 177.90A 177.90A 187.80 -1.00 188.80 1975 ---- 195.60B 182.30A 182.30A 192.80 -.90 193.70 1980 ---- 200.00B 187.80A 187.80A 197.80 -.90 198.70 1985 ---- 204.90B 192.70A 192.70A 202.70 -1.00 203.70 1990 ---- 210.00B 197.70A 197.70A 207.70 -1.00 208.70 1995 ---- 215.00B 202.70A 202.70A 212.70 -1.00 213.70 2000 ---- 220.50B 207.20A 207.20A 217.70 -1.00 218.70 2005 ---- 225.00B 212.70A 212.70A 222.70 -1.00 223.70 2010 ---- 229.80B 217.70A 217.70A 227.70 -1.00 228.70 2015 ---- 234.90B 222.70A 222.70A 232.60 -1.10 233.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 18 OG JAN23 Gold Option CALL 1000 ---- 792.20B 780.20A 792.10B 782.40 +1.10 781.30 1050 ---- 742.20B 730.20A 742.20B 732.40 +1.10 731.30 1100 ---- 692.20B 680.10A 692.20B 682.40 +1.10 681.30 1150 ---- 642.50B 630.10A 642.50B 632.40 +1.10 631.30 1175 ---- 617.50B 605.20A 617.50B 607.40 +1.10 606.30 1200 ---- 592.30B 580.10A 592.30B 582.40 +1.10 581.30 1225 ---- 567.50B 555.10A 567.50B 557.40 +1.10 556.30 1250 ---- 542.50B 530.10A 542.50B 532.40 +1.10 531.30 12 1275 ---- 517.50B 505.10A 517.50B 507.40 +1.10 506.30 1300 ---- 492.40B 480.10A 492.40B 482.40 +1.10 481.30 1325 ---- 467.30B 455.10A 467.30B 457.40 +1.10 456.30 1350 ---- 442.40B 430.10A 442.40B 432.40 +1.10 431.30 22 1360 ---- 432.40B 420.20A 432.40B 422.40 +1.10 421.30 1370 ---- 422.30B 410.20A 422.20B 412.40 +1.10 411.30 1375 ---- 417.20B 405.10A 417.20B 407.40 +1.10 406.30 1380 ---- 412.40B 400.20A 412.40B 402.40 +1.10 401.30 1390 ---- 402.40B 390.20A 402.40B 392.40 +1.10 391.30 1400 ---- 392.40B 380.10A 392.40B 382.40 +1.10 381.30 1 1410 ---- 382.40B 370.20A 382.40B 372.40 +1.10 371.30 1420 ---- 372.40B 360.20A 372.40B 362.40 +1.10 361.30 1425 ---- 367.40B 355.10A 367.40B 357.40 +1.10 356.30 1430 ---- 362.40B 350.20A 362.40B 352.40 +1.10 351.30 1440 ---- 352.40B 340.10A 352.40B 342.40 +1.10 341.30 1445 ---- 347.40B 335.10A 347.40B 337.40 +1.10 336.30 1450 ---- 342.40B 330.10A 342.40B 332.40 +1.10 331.30 1 1455 ---- 337.40B 325.10A 337.40B 327.40 +1.10 326.30 1460 ---- 332.40B 320.10A 332.40B 322.40 +1.10 321.30 1465 ---- 327.40B 315.10A 327.40B 317.40 +1.10 316.30 2 1470 ---- 322.40B 310.10A 322.40B 312.40 +1.10 311.30 1475 ---- 317.40B 305.10A 317.40B 307.40 +1.10 306.30 1480 ---- 312.40B 300.10A 312.40B 302.40 +1.10 301.30 1485 ---- 307.40B 295.10A 307.40B 297.40 +1.10 296.30 1490 ---- 302.40B 290.10A 302.40B 292.40 +1.10 291.30 1495 ---- 297.40B 285.10A 297.40B 287.40 +1.10 286.30 1500 ---- 292.40B 280.10A 292.40B 282.40 +1.10 281.30 3 1505 ---- 287.40B 275.10A 287.40B 277.40 +1.10 276.30 1510 ---- 282.40B 270.10A 282.40B 272.40 +1.10 271.30 1515 ---- 277.40B 265.10A 277.40B 267.40 +1.10 266.30 1520 ---- 272.40B 260.10A 272.40B 262.40 +1.10 261.30 1525 ---- 267.40B 255.10A 267.40B 257.40 +1.10 256.30 1530 ---- 262.40B 250.10A 262.40B 252.40 +1.10 251.30 1535 ---- 257.40B 245.20A 257.40B 247.40 +1.10 246.30 1540 ---- 252.30B 240.20A 252.30B 242.40 +1.10 241.30 1545 ---- 247.40B 235.20A 247.40B 237.40 +1.10 236.30 1550 ---- 242.40B 230.10A 242.40B 232.40 +1.10 231.30 92 1555 ---- 237.60B 225.10A 237.60B 227.40 +1.10 226.30 4 1560 ---- 232.60B 220.20A 232.60B 222.40 +1.10 221.30 1 1565 ---- 227.60B 215.20A 227.60B 217.40 +1.10 216.30 1570 ---- 222.40B 210.20A 222.40B 212.40 +1.10 211.30 1575 ---- 217.40B 204.70A 217.40B 207.40 +1.10 206.30 1580 ---- 212.50B 200.20A 212.50B 202.40 +1.10 201.30 3 1585 ---- 207.50B 195.20A 207.50B 197.40 +1.10 196.30 1590 ---- 202.50B 190.20A 202.50B 192.50 +1.20 191.30 1595 ---- 197.60B 185.20A 197.50B 187.50 +1.10 186.40 1600 ---- 193.00B 179.80A 193.00B 182.50 +1.10 181.40 153 1605 ---- 188.00B 175.20A 188.00B 177.50 +1.10 176.40 1610 ---- 183.00B 170.20A 183.00B 172.50 +1.10 171.40 3 1615 ---- 178.00B 165.20A 178.00B 167.60 +1.10 166.50 1 1620 ---- 173.00B 160.30A 173.00B 162.60 +1.10 161.50 2 1625 ---- 168.20B 155.00A 168.20B 157.70 +1.10 156.60 610 1630 ---- 163.10B 150.40A 163.10B 152.70 +1.10 151.60 4 1635 ---- 158.10B 145.40A 158.10B 147.80 +1.10 146.70 1640 ---- 153.20B 140.40A 153.20B 142.90 +1.10 141.80 3 1645 ---- 148.20B 135.60A 148.20B 137.90 +1.10 136.80 3 1650 ---- 143.40B 130.40A 143.40B 133.00 +1.10 131.90 862 1655 ---- 138.40B 125.80A 138.40B 128.20 +1.10 127.10 302 1660 ---- 133.50B 121.00A 133.50B 123.30 +1.10 122.20 307 1665 ---- 128.60B 116.10A 128.60B 118.40 +1.00 117.40 60 1670 ---- 123.70B 111.30A 123.70B 113.60 +1.10 112.50 34 1675 ---- 118.90B 106.20A 118.90B 108.80 +1.00 107.80 902 1680 ---- 114.00B 101.80A 114.00B 104.00 +1.00 103.00 262 1685 ---- 109.20B 97.00A 109.20B 99.30 +1.00 98.30 269 1690 ---- 104.40B 92.40A 104.40B 94.60 +1.00 93.60 911 1695 ---- 99.70B 87.70A 99.70B 89.90 +.90 89.00 168 1700 84.60 95.00B 82.80A 95.00B 85.30 +.90 1 84.40 1328 1705 ---- 90.30B 78.30A 90.30B 80.70 +.90 79.80 124 1710 79.90 85.60B 73.80A 73.80A 76.20 +.80 1 75.40 267 1715 ---- 81.10B 69.40A 81.10B 71.80 +.80 71.00 137 1720 71.00 76.60B 65.10A 65.10A 67.40 +.70 3 66.70 767 1725 ---- 72.10B 60.90A 72.10B 63.10 +.70 62.40 39 743 1730 ---- 67.70B 56.70A 67.70B 59.00 +.70 58.30 309 1735 ---- 63.50B 52.80A 63.50B 54.90 +.60 54.30 1 1655 1740 ---- 59.20B 48.80A 59.20B 51.00 +.60 50.40 791 1745 47.50 55.10B 45.10A 48.10A 47.10 +.50 85 46.60 235 1750 ---- 51.20B 41.50A 51.20B 43.40 +.40 20 43.00 48 2807 1755 ---- 47.30B 38.00A 47.30B 39.90 +.40 39.50 183 1760 ---- 43.60B 34.70A 43.60B 36.50 +.30 36.20 12 513 1765 ---- 40.00B 31.60A 40.00B 33.30 +.30 33.00 4 399 1770 ---- 36.60B 28.70A 36.60B 30.30 +.20 30.10 3 1238 1775 28.30 33.40B 25.90A 31.00B 27.40 +.20 24 27.20 13 1273 1780 26.00 30.40B 23.30A 25.80B 24.70 +.10 110 24.60 35 691 1785 23.60 27.60B 20.70 23.20B 22.20 UNCH 165 22.20 90 834 1790 24.90 24.90 18.70A 20.90B 19.90 UNCH 54 19.90 44 294 1795 18.50 22.40B 16.70A 18.70B 17.80 UNCH 53 17.80 65 196 1800 15.20 20.10B 14.90A 16.70B 15.90 UNCH 169 15.90 336 4897 1805 ---- 17.90B 13.20A 13.20A 14.10 -.10 6 14.20 155 316 1810 13.00 16.00B 11.70A 13.00A 12.50 -.10 10 12.60 157 801 1815 11.40 14.20B 10.40A 12.80B 11.10 -.10 81 11.20 20 928 1820 10.60 12.60B 9.20A 10.20A 9.80 -.10 14 9.90 92 688 1825 10.50 11.10B 8.10A 9.10B 8.70 UNCH 127 8.70 80 1784 1830 8.60 9.80B 7.10A 7.80 7.70 UNCH 246 7.70 46 435 1835 ---- 8.70B 6.30A 6.30A 6.80 UNCH 6 6.80 36 623 1840 5.80 7.70B 5.60A 6.20B 6.00 UNCH 9 6.00 65 604 1845 5.40 6.70B 4.90A 4.90A 5.30 +.10 23 5.20 11 250 1850 4.70 5.90 4.30A 4.70 4.60 UNCH 316 4.60 895 4550 1855 5.10 5.20B 3.80A 4.20B 4.10 +.10 8 4.00 20 331 1860 3.90 4.60B 3.40A 3.40A 3.60 UNCH 13 3.60 34 1212 1865 3.20 4.00B 3.00A 3.00A 3.20 +.10 13 3.10 14 641 1870 3.20 3.50B 2.60 2.90 2.80 +.10 13 2.70 1 420 1875 3.20 3.20 2.40 2.60B 2.50 +.10 294 2.40 102 2124 1880 2.20 2.70B 2.10A 2.30 2.20 +.10 67 2.10 29 437 1885 2.30 2.40B 1.90A 1.90A 2.00 +.10 4 1.90 8 183 1890 ---- 2.10B ---- 2.10B 1.70 +.10 17 1.60 41 172 1895 ---- 1.90B ---- 1.90B 1.50 +.10 1.40 5 171 1900 1.70 1.70 1.40 1.40A 1.40 +.10 402 1.30 389 6713 1905 1.40 1.50B 1.20A 1.40 1.20 +.10 39 1.10 19 185 1910 1.20 1.30B 1.20 1.10A 1.10 +.10 6 1.00 10 398 1915 1.10 1.20B 1.10 1.00A 1.00 +.10 39 .90 2 496 1920 1.10 1.10 1.10 .90A .90 +.10 15 .80 8 311 1925 1.00 1.00 .80 .80 .80 +.10 35 .70 21 893 1930 .70 .90B .70 .80B .70 +.10 41 .60 54 616 1935 ---- .80B ---- .80B .70 +.10 2 .60 9 109 1940 ---- .70B ---- .70B .60 +.10 38 .50 9 168 1945 .70 .70 .70 .60A .50 +.10 4 .40 232 1950 ---- .60B ---- .60B .50 +.10 2 .40 134 2099 1955 ---- .60B ---- .60B .50 +.10 124 .40 4 121 1960 ---- .50B ---- .50B .40 +.10 2 .30 85 1965 .40 .50B .40 .50B .40 +.10 4 .30 6 65 1970 ---- .40B ---- .40B .40 +.10 .30 2 87 1975 .30 .40 .30 .40 .30 UNCH 23 .30 1 863 1980 ---- .40B ---- .40B .30 +.10 .20 132 1985 ---- .30B ---- .30B .30 +.10 .20 60 1990 ---- .30B ---- .30B .30 +.10 .20 4 314 1995 .30 .30 .20 .20 .30 +.10 16 .20 1 209 2000 .30 .30 .30 .30 .30 +.10 2174 .20 23 6244 2005 ---- ---- ---- ---- .20 UNCH .20 2 81 2010 ---- .20B ---- .20B .20 +.10 .10 44 2015 .20 .20 .20 .20 .20 +.10 2 .10 179 2020 ---- .20B ---- .20B .20 +.10 .10 5 65 2025 ---- .20B ---- .20B .20 +.10 .10 100 2030 ---- .20B ---- .20B .20 +.10 .10 5 67 2035 ---- .20B ---- .20B .20 +.10 .10 55 2040 ---- .20B ---- ---- .20 +.10 .10 1 63 2045 ---- .20B ---- .20B .20 +.10 .10 100 115 2050 ---- ---- ---- ---- .20 +.10 .10 2 441 2055 ---- ---- ---- ---- .20 +.10 .10 48 176 2060 ---- ---- ---- ---- .10 UNCH .10 66 2065 ---- ---- ---- ---- .10 UNCH .10 35 2070 ---- ---- ---- ---- .10 UNCH .10 32 90 2075 .10 .20 .10 .20 .10 UNCH 10 .10 91 2080 .10 .10 .10 .10 .10 UNCH 24 .10 224 2085 ---- ---- ---- ---- .10 UNCH .10 20 2090 .10 .10 .10 .10 .10 UNCH 8 .10 92 2095 ---- ---- ---- ---- .10 UNCH .10 28 2100 .10 .10 .10 .10 .10 UNCH 32 .10 1 755 2105 .10 .10 .10 .10 .10 UNCH 10 .10 39 2110 .10 .10 .10 .10 .10 UNCH 8 .10 18 2115 .10 .10 .10 .10 .10 UNCH 8 .10 12 2120 .10 .10 .10 .10 .10 UNCH 14 .10 32 2125 .10 .10 .10 .10 .10 UNCH 25 .10 593 2130 .10 .10 .10 .10 .10 UNCH 10 .10 34 2135 .10 .10 .10 .10 .10 UNCH 25 .10 35 2140 .10 .10 .10 .10 .10 UNCH 10 .10 56 2145 .10 .10 .10 .10 .10 UNCH 4 .10 2 2150 ---- ---- ---- ---- .10 UNCH .10 227 2155 ---- ---- ---- ---- .10 UNCH .10 2 2160 ---- ---- ---- ---- .10 UNCH .10 23 2165 ---- ---- ---- ---- .10 UNCH .10 4 2170 ---- ---- ---- ---- .10 UNCH .10 22 2175 ---- ---- ---- ---- .10 UNCH .10 194 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 20 4481 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 ---- 892.30B 880.10A 892.30B 882.40 +1.10 881.30 950 ---- 842.30B 830.10A 842.30B 832.40 +1.10 831.30 OG FEB23 Gold Option CALL 1000 ---- 792.00B 780.20A 791.90B 782.40 +1.10 781.30 1025 ---- 767.00B 755.60A 766.90B 757.40 +1.10 756.30 1050 ---- 742.00B 730.60A 742.00B 732.40 +1.10 731.30 1075 ---- 717.00B 705.20A 716.80B 707.40 +1.10 706.30 1100 ---- 692.30B 680.60A 692.30B 682.40 +1.10 681.30 1125 ---- 667.10B 655.60A 667.00B 657.40 +1.10 656.30 1150 ---- 642.30B 630.20A 642.30B 632.40 +1.10 631.30 1175 ---- 617.30B 605.20A 617.30B 607.40 +1.10 606.30 1200 ---- 592.30B 580.30A 592.30B 582.40 +1.10 581.30 1 1225 ---- 567.30B 555.30A 567.30B 557.40 +1.10 556.30 1250 ---- 542.30B 530.50A 542.30B 532.40 +1.10 531.30 1275 ---- 517.00B 505.50A 517.00B 507.40 +1.10 506.30 1300 ---- 492.20B 480.20A 492.20B 482.40 +1.10 481.30 1325 ---- 467.10B 455.20A 467.10B 457.40 +1.10 456.30 1350 ---- 442.20B 430.20A 442.10B 432.40 +1.10 431.30 5 1360 ---- 432.10B 420.20A 432.00B 422.40 +1.10 421.30 1370 ---- 422.10B 410.20A 422.00B 412.40 +1.10 411.30 1375 ---- 417.10B 405.20A 417.10B 407.40 +1.10 406.30 1380 ---- 412.10B 400.20A 412.00B 402.40 +1.10 401.30 1390 ---- 402.10B 390.20A 402.00B 392.40 +1.10 391.30 1400 ---- 392.20B 380.10A 392.10B 382.40 +1.10 381.30 1410 ---- 382.10B 370.10A 381.90B 372.40 +1.10 371.30 1420 ---- 372.10B 360.10A 371.90B 362.40 +1.10 361.30 1425 ---- 367.10B 355.10A 367.10B 357.40 +1.10 356.30 1430 ---- 362.10B 350.50A 361.90B 352.40 +1.10 351.30 1440 ---- 352.20B 340.20A 352.10B 342.40 +1.10 341.30 1445 ---- 347.20B 335.30A 347.10B 337.40 +1.10 336.30 1450 ---- 342.20B 330.20A 342.20B 332.40 +1.10 331.30 1455 ---- 337.30B 325.20A 337.30B 327.40 +1.10 326.30 1460 ---- 332.30B 320.30A 332.30B 322.40 +1.10 321.30 1465 ---- 327.20B 315.30A 327.20B 317.40 +1.10 316.30 1470 ---- 322.40B 310.20A 322.40B 312.40 +1.10 311.30 1475 ---- 317.40B 304.70A 317.40B 307.40 +1.10 306.30 1480 ---- 312.40B 300.20A 312.40B 302.40 +1.10 301.30 1 1485 ---- 307.40B 295.20A 307.40B 297.40 +1.10 296.30 1 1490 ---- 302.40B 290.40A 302.40B 292.40 +1.10 291.30 1495 ---- 297.40B 285.30A 297.40B 287.40 +1.10 286.30 1 1500 ---- 293.00B 279.80A 293.00B 282.40 +1.10 281.30 15 1505 ---- 287.40B 275.20A 287.40B 277.50 +1.20 276.30 1 1510 ---- 282.50B 270.40A 282.50B 272.50 +1.10 271.40 1 1515 ---- 277.60B 265.40A 277.60B 267.50 +1.10 266.40 2 1520 ---- 272.60B 260.30A 272.60B 262.50 +1.10 261.40 1 1525 ---- 268.10B 254.90A 268.10B 257.60 +1.10 256.50 1530 ---- 262.70B 250.40A 262.70B 252.60 +1.10 251.50 99 1535 ---- 257.70B 245.50A 257.70B 247.70 +1.20 246.50 1540 ---- 252.70B 240.50A 252.70B 242.70 +1.10 241.60 1545 ---- 247.80B 235.60A 247.80B 237.80 +1.20 236.60 1550 ---- 243.40B 230.30A 243.40B 232.90 +1.20 231.70 1 1555 ---- 237.90B 225.70A 237.90B 228.00 +1.20 226.80 1 1560 ---- 233.00B 220.80A 233.00B 223.00 +1.10 221.90 1 1565 ---- 228.00B 215.80A 228.00B 218.10 +1.20 216.90 1 1570 ---- 223.10B 210.90A 223.10B 213.20 +1.20 212.00 1575 ---- 218.70B 205.70A 218.70B 208.40 +1.20 207.20 7 1580 ---- 213.40B 201.20A 213.40B 203.50 +1.20 202.30 1585 ---- 208.40B 196.30A 208.40B 198.60 +1.20 197.40 1590 ---- 203.50B 191.40A 203.50B 193.70 +1.10 192.60 1595 ---- 198.60B 186.70A 198.60B 188.90 +1.20 187.70 1600 ---- 194.30B 181.50A 194.30B 184.10 +1.20 182.90 3 69 1605 ---- 188.90B 177.10A 188.90B 179.20 +1.10 178.10 1610 ---- 184.10B 172.30A 184.10B 174.40 +1.10 173.30 99 1615 ---- 179.30B 167.60A 179.30B 169.70 +1.20 168.50 1 1620 ---- 174.40B 162.70A 174.40B 164.90 +1.10 163.80 2 1625 ---- 170.20B 157.60A 170.20B 160.10 +1.00 159.10 37 1630 ---- 164.90B 153.20A 164.90B 155.40 +1.10 154.30 12 1635 ---- 160.10B 148.60A 160.10B 150.70 +1.00 149.70 56 1640 ---- 155.50B 143.90A 155.50B 146.00 +1.00 145.00 7 1645 ---- 150.80B 139.30A 150.80B 141.40 +1.00 140.40 3 1650 ---- 146.60B 134.40A 146.60B 136.80 +1.00 135.80 2 119 1655 ---- 141.50B 129.80A 141.50B 132.20 +1.00 131.20 12 1660 ---- 136.90B 125.20A 136.80B 127.70 +1.00 1 126.70 1565 1665 ---- 132.70B 120.80A 132.70B 123.20 +1.00 122.20 3 1670 ---- 128.10B 116.30A 128.10B 118.80 +1.10 117.70 750 1675 ---- 123.60B 112.00A 123.60B 114.40 +1.10 113.30 1129 1680 ---- 119.20B 107.70A 119.20B 110.00 +1.00 109.00 186 1685 ---- 114.70B 103.40A 114.70B 105.70 +1.00 104.70 216 1690 ---- 110.30B 99.10A 110.30B 101.50 +1.00 100.50 317 1695 ---- 106.00B 95.00A 106.00B 97.20 +.90 96.30 1 51 1700 ---- 101.70B 90.90A 101.70B 93.10 +.90 92.20 21 1622 1705 ---- 97.50B 86.90A 97.50B 89.00 +.80 88.20 84 1710 ---- 93.40B 83.00A 93.40B 85.00 +.80 1 84.20 50 1715 ---- 89.30B 79.10A 89.30B 81.10 +.70 80.40 207 1720 ---- 85.30B 75.30A 85.30B 77.30 +.70 76.60 1 171 1725 76.00 81.30B 71.60A 75.40B 73.60 +.80 15 72.80 227 1730 ---- 77.50B 68.00A 77.50B 70.00 +.80 69.20 1 277 1735 ---- 73.70B 64.60A 73.70B 66.50 +.80 65.70 227 1740 ---- 70.10B 61.20A 70.10B 63.00 +.70 62.30 944 1745 ---- 66.50B 57.90A 66.50B 59.70 +.70 59.00 104 1750 ---- 63.00B 54.70A 63.00B 56.40 +.60 19 55.80 38 3321 1755 ---- 59.70B 51.60A 59.70B 53.30 +.50 52.80 319 1760 ---- 56.50B 48.70A 56.50B 50.30 +.50 15 49.80 11 2081 1765 ---- 53.30B 45.80A 53.30B 47.40 +.50 46.90 1 422 1770 ---- 50.30B 43.10A 43.10A 44.60 +.40 1 44.20 1 1467 1775 ---- 47.50B 40.50A 47.50B 42.00 +.50 1 41.50 100 481 1780 42.90 44.70B 38.10A 43.50B 39.40 +.40 1 39.00 4 472 1785 36.70 42.10B 35.70A 35.70A 37.00 +.40 22 36.60 16 92 1790 ---- 39.50B 33.50A 39.50B 34.70 +.40 34.30 225 734 1795 33.20 37.10B 31.30A 37.10B 32.50 +.30 4 32.20 10 116 1800 31.40 34.80B 29.30A 29.30A 30.40 +.30 293 30.10 38 4442 1805 29.80 32.60B 27.40A 32.60B 28.40 +.20 4 28.20 200 1810 27.80 30.50B 25.60A 27.00 26.60 +.30 6 26.30 40 403 1815 26.00 28.50B 23.90A 24.00A 24.90 +.30 2 24.60 20 97 1820 ---- 26.70B 22.30A 26.70B 23.20 +.30 22.90 47 608 1825 23.00 24.90B 20.80A 24.90B 21.70 +.30 29 21.40 295 2329 1830 21.00 23.20B 19.40A 23.20B 20.30 +.30 8 20.00 7 472 1835 ---- 21.70B 18.10A 18.10A 18.90 +.20 3 18.70 5 200 1840 18.90 20.30B 17.00A 17.00A 17.60 +.20 6 17.40 22 2659 1845 ---- 18.80B 15.70A 15.70A 16.40 +.10 16.30 1 143 1850 15.60 17.60B 14.50 15.70B 15.30 +.10 304 15.20 97 7029 1855 14.40 16.40B 13.70A 13.80A 14.30 +.10 1 14.20 11 75 1860 13.50 15.20B 12.80A 13.60B 13.30 +.10 6 13.20 188 1396 1865 ---- 14.20B 11.90A 11.90A 12.40 +.10 12.30 15 180 1870 11.00 13.20B 11.00 11.10A 11.50 +.10 6 11.40 49 279 1875 11.00 12.30 10.40A 10.40A 10.70 +.10 310 10.60 1518 2682 1880 9.80 11.50B 9.50 10.20B 10.00 +.10 192 9.90 19 738 1885 9.10 10.70B 9.00A 10.60B 9.30 +.10 12 9.20 9 165 1890 8.50 9.90B 8.40A 8.40A 8.70 +.20 7 8.50 9 165 1895 8.50 9.20 7.70 8.80B 8.10 +.20 21 7.90 1 40 1900 7.40 8.60B 7.30A 8.60B 7.60 +.20 562 7.40 2345 8848 1905 7.00 8.00 6.80 6.90A 7.10 +.20 6 6.90 277 1910 6.40 7.50 6.40 6.40A 6.60 +.20 13 6.40 31 340 1915 6.40 6.90 6.00A 6.30A 6.10 +.10 21 6.00 4 54 1920 5.90 6.50 5.60A 5.60A 5.70 +.10 16 5.60 32 242 1925 5.20 6.00B 5.20 5.20A 5.30 +.10 304 5.20 1918 4756 1930 ---- 5.60B ---- 5.60B 5.00 +.20 3 4.80 14 47 1935 5.20 5.30 4.70 4.60A 4.70 +.20 17 4.50 4 85 1940 4.80 4.80 4.40 4.30A 4.30 +.10 14 4.20 478 1945 4.10 4.50B 4.10 4.00A 4.10 +.10 7 4.00 1 38 1950 3.70 4.20 3.70 3.90B 3.80 +.10 373 3.70 116 3014 1955 3.80 3.90B 3.80 3.50A 3.50 UNCH 4 3.50 28 1960 3.30 3.70 3.30 3.30A 3.30 +.10 3 3.20 13 59 1965 3.50 3.50 3.50 3.10A 3.10 +.10 5 3.00 19 78 1970 3.10 3.20B 3.10 2.90A 2.90 UNCH 7 2.90 22 82 1975 2.70 3.00 2.70 2.80A 2.70 UNCH 5 2.70 21 545 1980 2.90 2.90 2.60 2.70B 2.60 +.10 6 2.50 20 120 1985 2.40 2.70 2.40 2.40A 2.40 UNCH 8 2.40 7 446 1990 2.30 2.50B 2.30 2.40B 2.30 +.10 25 2.20 218 81 1995 2.40 2.40 2.40 2.20A 2.10 UNCH 4 2.10 3 34 2000 2.10 2.20 2.10 2.10 2.00 +.10 109 1.90 1623 3073 2005 2.00 2.00 2.00 2.00 1.90 +.10 2 1.80 3 57 2010 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 5 115 2015 ---- 1.80B ---- 1.80B 1.70 +.10 1.60 156 2020 ---- 1.70B ---- 1.70B 1.60 +.10 1.50 9 204 2025 1.60 1.60 1.60 1.60 1.60 +.20 27 1.40 6 469 2030 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 187 2035 1.40 1.50 1.40 1.50 1.40 +.20 13 1.20 1 65 2040 1.40 1.50 1.40 1.40A 1.40 +.30 11 1.10 88 2045 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 491 2050 1.30 1.40 1.30 1.30 1.20 +.20 123 1.00 23 1629 2055 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 49 2060 1.20 1.20 1.20 1.10A 1.10 +.20 14 .90 80 2065 1.10 1.10 1.10 1.10 1.10 +.20 14 .90 36 2070 ---- 1.00B ---- 1.00B 1.00 +.20 .80 144 2075 ---- 1.00B ---- 1.00B 1.00 +.20 .80 107 2080 .70 .90B .70 .90B 1.00 +.30 3 .70 4 127 2085 ---- .90B ---- .90B .90 +.20 .70 48 2090 ---- .90B ---- .90B .90 +.20 .70 44 2095 ---- .80B ---- .80B .80 +.20 .60 90 2100 .60 .80 .60 .80 .80 +.20 18 .60 1 1684 2105 ---- .80B ---- .80B .80 +.20 .60 2 2110 ---- .70B ---- .70B .70 +.20 .50 68 2115 ---- .70B ---- .70B .70 +.20 .50 21 2120 ---- .70B ---- .70B .70 +.20 .50 58 2125 ---- .60B ---- .60B .60 +.10 .50 1 75 2130 ---- .60B ---- .60B .60 +.10 .50 29 2135 ---- .60B ---- .60B .60 +.20 .40 16 2140 ---- .60B ---- .60B .60 +.20 .40 31 2145 ---- .50B ---- .50B .50 +.10 .40 1 2150 ---- .50B ---- .50B .50 +.10 .40 355 2155 ---- .50B ---- .50B .50 +.10 .40 12 2160 ---- .50B ---- .50B .50 +.10 .40 1 2165 ---- .50B ---- .50B .50 +.10 .40 42 2170 .50 .50 .50 .50 .50 +.20 60 .30 3 2175 ---- .50B ---- .50B .40 +.10 .30 142 2180 ---- .40B ---- .40B .40 +.10 .30 2 3 2185 ---- .40B ---- .40B .40 +.10 .30 21 2190 ---- .40B ---- .40B .40 +.10 .30 70 2195 .40 .40 .40 .40 .40 +.10 4 .30 2200 .40 .40 .40 .40 .40 +.10 105 .30 1062 2205 .40 .40 .40 .40 .40 +.10 2 .30 30 107 2210 .40 .40 .40 .40 .40 +.10 7 .30 32 2215 .40 .40 .40 .40 .40 +.10 2 .30 23 2220 ---- .40B ---- .40B .30 UNCH .30 2 3 2225 ---- .40B ---- .40B .30 +.10 .20 51 2230 ---- .40B ---- .40B .30 +.10 .20 35 2235 ---- .30B ---- .30B .30 +.10 .20 1 1 2240 ---- .30B ---- .30B .30 +.10 .20 10 10 2245 ---- .30B ---- .30B .30 +.10 .20 5 65 2250 ---- .30B ---- .30B .30 +.10 .20 637 2255 ---- .30B ---- .30B .30 +.10 .20 99 2260 ---- .30B ---- .30B .30 +.10 .20 39 2265 ---- .30B ---- .30B .30 +.10 .20 3 2270 ---- .30B ---- .30B .30 +.10 .20 15 2275 ---- .30B ---- .30B .30 +.10 .20 61 2280 ---- .30B ---- .30B .30 +.10 .20 107 2290 ---- .30B ---- .30B .30 +.10 .20 79 2300 ---- .30B ---- ---- .30 +.10 .20 7379 2310 ---- .30B ---- .30B .30 +.10 .20 116 2320 ---- .30B ---- .30B .30 +.10 .20 20 2325 ---- ---- ---- ---- .30 +.10 .20 155 2330 ---- ---- ---- ---- .30 +.10 .20 100 2340 ---- ---- ---- ---- .30 +.10 .20 191 2350 ---- ---- ---- ---- .30 +.10 .20 4 16 2360 ---- ---- ---- ---- .30 +.10 .20 114 2375 .20 .20 .20 .20 .20 UNCH 255 .20 156 2400 .20 .20 .20 .20 .20 +.10 200 .10 1054 2425 ---- .20B ---- .20B .20 +.10 .10 34 2450 .20 .20 .20 .20 .20 +.10 7 .10 100 2475 .20 .20 .20 .20 .20 +.10 13 .10 55 2500 ---- ---- ---- ---- .20 +.10 .10 502 2525 ---- ---- ---- ---- .20 +.10 .10 186 2550 ---- ---- ---- ---- .20 +.10 .10 752 2650 ---- ---- ---- ---- .20 +.10 .10 649 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1033 900 ---- 892.20B 880.20A 892.20B 882.40 +1.10 881.30 950 ---- 842.20B 830.20A 842.20B 832.40 +1.10 831.30 975 ---- 817.20B 805.60A 817.20B 807.40 +1.10 806.30 OG MAR23 Gold Option CALL 1000 ---- 807.10B 795.60A 807.00B 797.60 +1.10 796.50 1025 ---- 782.10B 771.00A 782.00B 772.60 +1.10 771.50 1050 ---- 757.10B 745.60A 756.90B 747.60 +1.10 746.50 1075 ---- 732.10B 720.60A 732.00B 722.60 +1.10 721.50 1100 ---- 707.30B 696.00A 707.20B 697.60 +1.10 696.50 1125 ---- 682.30B 670.60A 682.20B 672.60 +1.10 671.50 1150 ---- 657.40B 645.60A 657.40B 647.60 +1.10 646.50 1175 ---- 632.30B 620.60A 632.20B 622.60 +1.10 621.50 1200 ---- 607.20B 595.60A 607.10B 597.60 +1.10 596.50 1225 ---- 582.20B 570.60A 582.10B 572.60 +1.10 571.50 1250 ---- 557.30B 545.90A 557.20B 547.60 +1.10 546.50 1275 ---- 532.40B 520.50A 532.40B 522.60 +1.10 521.50 1300 ---- 507.20B 495.50A 507.20B 497.60 +1.10 496.50 1325 ---- 482.20B 470.50A 482.10B 472.60 +1.10 471.50 1350 ---- 457.40B 445.50A 457.30B 447.60 +1.10 446.50 3 1360 ---- 447.40B 435.90A 447.30B 437.60 +1.10 436.50 1370 ---- 437.50B 425.90A 437.50B 427.60 +1.10 426.50 1375 ---- 432.50B 420.90A 432.50B 422.60 +1.10 421.50 1380 ---- 427.50B 415.90A 427.50B 417.60 +1.10 416.50 1390 ---- 417.50B 405.80A 417.50B 407.60 +1.10 406.50 1400 ---- 407.50B 395.50A 407.50B 397.60 +1.10 396.50 20 1410 ---- 397.50B 385.90A 397.50B 387.60 +1.10 386.50 1420 ---- 387.30B 375.50A 387.20B 377.60 +1.10 376.50 1425 ---- 382.30B 369.90A 382.20B 372.60 +1.10 371.50 1430 ---- 377.50B 365.50A 377.50B 367.60 +1.10 366.50 1440 ---- 367.40B 355.50A 367.40B 357.60 +1.10 356.50 1450 ---- 358.20B 345.00A 358.20B 347.60 +1.10 346.50 4 1460 ---- 347.50B 335.60A 347.50B 337.70 +1.20 336.50 1465 ---- 342.80B 330.90A 342.80B 332.70 +1.10 331.60 1470 ---- 337.60B 325.50A 337.50B 327.70 +1.10 326.60 1475 ---- 333.30B 320.20A 333.30B 322.80 +1.20 321.60 1 1480 ---- 327.60B 315.60A 327.60B 317.80 +1.20 316.60 1485 ---- 322.90B 310.70A 322.90B 312.80 +1.10 311.70 1490 ---- 317.70B 305.70A 317.70B 307.90 +1.20 306.70 1495 ---- 313.00B 300.90A 313.00B 302.90 +1.10 301.80 1500 ---- 308.60B 295.50A 308.60B 298.00 +1.10 296.90 1 2 1505 ---- 303.00B 291.00A 303.00B 293.10 +1.20 291.90 1510 ---- 297.90B 286.00A 297.90B 288.10 +1.10 287.00 3 1515 ---- 293.20B 281.10A 293.20B 283.20 +1.10 282.10 2 1520 ---- 288.20B 276.20A 288.20B 278.30 +1.10 277.20 1 1525 ---- 284.00B 271.00A 284.00B 273.40 +1.10 272.30 5 1530 ---- 278.30B 266.40A 278.20B 268.60 +1.20 267.40 3 1535 ---- 273.50B 261.50A 273.50B 263.70 +1.20 262.50 1 1540 ---- 268.70B 256.70A 268.70B 258.80 +1.20 257.60 1545 ---- 263.70B 251.70A 263.70B 254.00 +1.20 252.80 1 1550 ---- 259.60B 246.70A 259.60B 249.10 +1.20 247.90 6 1555 ---- 254.00B 242.10A 254.00B 244.30 +1.20 243.10 1560 ---- 249.20B 237.40A 249.20B 239.40 +1.10 238.30 1565 ---- 244.30B 232.40A 244.30B 234.60 +1.10 233.50 1570 ---- 239.50B 227.80A 239.50B 229.80 +1.10 228.70 1575 ---- 235.40B 222.60A 235.40B 225.00 +1.10 223.90 1580 ---- 229.90B 218.10A 229.90B 220.20 +1.10 219.10 1585 ---- 225.10B 213.30A 225.10B 215.50 +1.20 214.30 1590 ---- 220.40B 208.60A 220.40B 210.70 +1.10 209.60 1595 ---- 215.50B 203.90A 215.50B 206.00 +1.10 204.90 1 1600 ---- 211.50B 199.00A 211.50B 201.30 +1.10 200.20 7 1605 ---- 206.10B 194.50A 206.10B 196.60 +1.10 195.50 9 1610 ---- 201.40B 189.80A 201.40B 191.90 +1.10 190.80 4 1615 ---- 196.70B 185.30A 196.70B 187.30 +1.10 186.20 2 1620 ---- 192.00B 180.70A 192.00B 182.70 +1.20 181.50 1 1625 ---- 188.00B 175.80A 188.00B 178.10 +1.20 176.90 1 3 1630 ---- 182.70B 171.20A 182.70B 173.50 +1.10 172.40 1 3 1635 ---- 178.10B 166.60A 178.10B 169.00 +1.20 167.80 1 1640 173.10 174.20B 162.10A 173.50B 164.50 +1.20 1 163.30 2 1645 168.30 169.60B 157.70A 169.60B 160.00 +1.20 1 158.80 1 8 1650 160.70 165.10B 153.20A 162.40B 155.50 +1.10 3 154.40 108 1655 ---- 160.60B 148.80A 160.60B 151.10 +1.10 150.00 14 1660 ---- 156.10B 144.50A 156.10B 146.70 +1.10 145.60 3 1665 ---- 151.70B 140.10A 151.70B 142.40 +1.10 141.30 1670 ---- 147.30B 135.80A 147.30B 138.10 +1.10 137.00 14 1675 ---- 142.90B 131.60A 142.90B 133.80 +1.10 132.70 89 1680 ---- 138.60B 127.40A 138.60B 129.60 +1.10 128.50 240 1685 ---- 134.30B 123.20A 134.30B 125.40 +1.00 124.40 84 1690 ---- 130.00B 119.20A 130.00B 121.30 +1.00 120.30 262 1695 ---- 125.90B 115.10A 125.90B 117.30 +1.00 116.30 4 1700 ---- 121.70B 111.10A 121.70B 113.20 +.90 112.30 419 1705 ---- 117.70B 107.20A 117.70B 109.30 +1.00 108.30 12 1710 ---- 113.60B 103.40A 113.60B 105.40 +.90 104.50 60 1715 ---- 109.60B 99.60A 109.60B 101.60 +.90 100.70 3 1720 ---- 105.70B 95.90A 105.70B 97.80 +.80 97.00 14 1725 ---- 101.90B 92.20A 101.90B 94.10 +.80 93.30 308 1730 ---- 98.10B 88.60A 98.10B 90.50 +.80 89.70 17 1735 ---- 94.40B 85.10A 94.40B 87.00 +.80 86.20 31 1740 ---- 90.70B 81.70A 90.70B 83.50 +.70 82.80 2 19 1745 ---- 87.20B 78.30A 87.20B 80.20 +.80 79.40 271 1750 79.90 83.70B 75.10A 75.10A 76.90 +.80 2 76.10 505 1755 ---- 80.30B 71.90A 80.30B 73.70 +.70 73.00 31 1760 ---- 77.00B 68.90A 77.00B 70.50 +.60 1 69.90 152 1765 ---- 73.80B 65.90A 73.80B 67.50 +.60 66.90 410 1770 ---- 70.70B 63.00A 70.70B 64.50 +.60 63.90 237 1775 ---- 67.60B 60.20A 67.60B 61.70 +.60 61.10 3 2695 1780 ---- 64.70B 57.50A 64.70B 58.90 +.50 58.40 2 158 1785 55.50 61.80B 54.90A 54.90A 56.20 +.50 2 55.70 1501 1790 ---- 59.00B 52.30A 59.00B 53.60 +.40 53.20 1 31 1795 ---- 56.40B 49.90A 56.30B 51.20 +.50 50.70 1 41 1800 53.60 53.80B 47.50A 49.60A 48.80 +.40 184 48.40 27 3151 1805 47.00 51.20B 45.30A 49.20B 46.50 +.40 4 46.10 52 1810 48.80 48.80 43.10A 43.10A 44.20 +.30 98 43.90 1 152 1815 42.80 46.60B 41.10A 44.70B 42.10 +.30 4 41.80 159 1820 40.70 44.40B 39.10A 42.60B 40.10 +.30 9 39.80 1 90 1825 ---- 42.30B 37.20A 37.20A 38.20 +.30 2 37.90 6 403 1830 39.20 40.30B 35.40A 40.20B 36.30 +.20 5 36.10 1 97 1835 ---- 38.30B 33.70A 33.70A 34.50 +.20 34.30 16 1840 32.50 36.50B 32.00A 36.50B 32.80 +.20 1 32.60 1 111 1845 ---- 34.60B 30.40A 30.40A 31.20 +.20 31.00 36 1850 29.80 33.00B 28.90A 28.90A 29.70 +.20 1 29.50 30 2441 1855 31.20 31.30B 27.50A 30.70B 28.20 +.20 4 28.00 119 1860 ---- 29.80B 26.10A 26.10A 26.80 +.20 26.60 288 1865 ---- 28.30B 24.80A 24.80A 25.50 +.20 6 25.30 1 141 1870 27.00 27.00 23.60A 23.70A 24.20 +.10 15 24.10 12 1875 ---- 25.60B 22.40A 22.40A 23.00 +.10 22.90 16 2052 1880 24.20 24.30B 21.30A 21.40A 21.90 +.20 15 21.70 139 1885 ---- 23.10B 20.30A 20.30A 20.80 +.10 20.70 56 63 1890 ---- 21.90B 19.30A 19.30A 19.80 +.20 19.60 2 12 1895 ---- 20.80B 18.30A 18.30A 18.80 +.10 18.70 99 1900 19.80 19.80 17.40A 18.40B 17.90 +.10 47 17.80 999 4356 1905 ---- 18.80B 16.60A 16.60A 17.00 +.10 16.90 57 1910 ---- 17.90B 15.80A 17.90B 16.20 +.20 16.00 5 359 1915 ---- 17.00B 15.00A 15.00A 15.40 +.10 15.30 23 1920 ---- 16.20B 14.30A 14.30A 14.70 +.20 14.50 2 165 1925 ---- 15.40B 13.60A 13.60A 14.00 +.20 13.80 3 1009 1930 14.60 14.60 12.90A 13.00A 13.30 +.20 16 13.10 6 14 1935 ---- 13.90B 12.30A 12.30A 12.60 +.10 12.50 37 1940 ---- 13.20B 11.70A 11.70A 12.00 +.10 11.90 19 88 1945 ---- 12.60B 11.20A 12.60B 11.40 +.10 11.30 7 34 1950 10.60 12.00B 10.60 11.20 10.90 +.10 282 10.80 40 1920 1955 ---- 11.40B 10.10A 11.40B 10.40 +.20 10.20 3 1960 10.20 10.80B 10.20 10.20 9.90 +.20 1 9.70 159 1965 ---- 10.30B 9.20A 10.30B 9.40 +.10 9.30 43 1970 ---- 9.80B ---- 9.80B 9.00 +.20 3 8.80 11 1975 ---- 9.30B ---- 9.30B 8.50 +.10 1 8.40 36 148 1980 ---- 8.90B ---- 8.90B 8.10 +.10 8.00 36 1985 ---- 8.50B ---- 8.50B 7.80 +.10 7.70 15 1990 7.80 8.00B 7.70 7.40A 7.40 +.10 10 7.30 4 43 1995 ---- 7.70B ---- 7.70B 7.10 +.10 7.00 41 2000 7.30 7.30 6.80 6.90B 6.70 +.10 25 6.60 83 4826 2005 ---- 7.00B ---- 7.00B 6.40 +.10 6.30 23 2010 ---- 6.70B ---- 6.70B 6.20 +.20 6.00 76 2015 ---- 6.30B ---- 6.30B 5.90 +.10 5.80 16 2020 ---- 6.10B ---- 6.10B 5.60 +.10 5.50 1 72 2025 ---- 5.80B ---- 5.80B 5.40 +.10 5.30 100 2030 5.20 5.50B 5.20 5.50B 5.10 +.10 4 5.00 824 4075 2035 ---- 5.30B ---- 5.30B 4.90 +.10 4.80 1 30 2040 ---- 5.10B ---- 5.10B 4.70 +.10 4.60 2 71 2045 ---- 4.80B ---- 4.80B 4.50 +.10 4.40 10 30 2050 ---- 4.60B ---- 4.60B 4.30 +.10 1 4.20 773 1023 2055 ---- 4.40B ---- 4.40B 4.10 +.10 1 4.00 13 2060 4.30 4.30 4.30 4.00A 4.00 +.10 1 3.90 45 2065 ---- 4.00B ---- 4.00B 3.80 +.10 3.70 24 2070 ---- 3.90B ---- 3.90B 3.60 +.10 1 3.50 6 76 2075 ---- 3.70B ---- 3.70B 3.50 +.10 2 3.40 5005 5806 2080 ---- 3.50B ---- 3.50B 3.30 +.10 2 3.20 32 130 2085 ---- 3.40B ---- 3.40B 3.20 +.10 3.10 14 2090 ---- 3.30B ---- 3.20B 3.10 +.10 3.00 60 55 2095 ---- 3.10B ---- 3.10B 3.00 +.10 2.90 1 24 2100 3.00 3.00 3.00 2.90A 2.80 +.10 61 2.70 2 2918 2105 ---- 2.90B ---- 2.90B 2.70 +.10 2.60 16 2110 ---- 2.80B ---- 2.80B 2.60 +.10 2.50 16 2115 ---- 2.60B ---- 2.60B 2.50 +.10 2.40 16 2120 ---- 2.50B ---- 2.50B 2.40 +.10 2.30 31 2125 ---- 2.40B ---- 2.40B 2.30 +.10 2.20 61 2130 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 2 31 2135 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 10 2140 2.10 2.20B 2.10 2.20B 2.10 +.10 10 2.00 24 2145 ---- 2.10B ---- 2.10B 2.00 +.10 10 1.90 2150 1.90 2.00B 1.90 2.00B 1.90 +.10 18 1.80 823 2155 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 1 2160 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 32 2165 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 2170 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 10 2175 ---- 1.70B ---- 1.70B 1.60 +.10 1.50 42 2180 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 34 2185 ---- 1.60B ---- 1.60B 1.50 +.10 1.40 2 2190 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 77 2195 ---- 1.50B ---- 1.50B 1.40 +.10 1.30 4 5 2200 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 4 6195 2205 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1 2210 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 2 6 2215 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1 2220 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 5 2225 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 58 2230 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 25 2235 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 2240 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1 2245 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 5 2250 ---- 1.00B ---- 1.00B 1.00 +.10 8 .90 1 2557 2255 ---- 1.00B ---- 1.00B 1.00 +.10 .90 2260 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1 2265 ---- .90B ---- .90B .90 +.10 .80 6 2270 ---- .90B ---- .90B .90 +.10 .80 4 2275 ---- .90B ---- .90B .90 +.10 .80 15 2280 ---- .90B ---- .90B .90 +.20 .70 9 2290 ---- .80B ---- .80B .80 +.10 .70 10 2300 ---- .80B ---- .80B .80 +.20 .60 1743 2305 ---- .70B ---- .70B .80 +.20 .60 2 2310 ---- .70B ---- .70B .80 +.20 .60 23 2320 ---- .70B ---- .70B .70 +.10 .60 49 2325 ---- .70B ---- .70B .70 +.10 .60 99 2330 ---- .70B ---- .70B .70 +.20 .50 23 2340 ---- .60B ---- .60B .70 +.20 .50 2 2350 ---- .60B ---- .60B .70 +.20 .50 26 2360 ---- .60B ---- .60B .60 +.10 .50 5 2370 ---- ---- ---- ---- .60 +.10 .50 1 2375 ---- .50B ---- .50B .60 +.20 .40 185 2400 ---- .50B ---- .50B .50 +.10 .40 802 2425 ---- ---- ---- ---- .50 +.10 .40 123 2450 ---- .40B ---- .40B .50 +.20 .30 54 2475 ---- .40B ---- .40B .40 +.10 .30 30 80 2500 .40 .40 .40 .40 .40 +.10 25 .30 519 2525 ---- ---- ---- ---- .40 +.10 .30 97 2550 ---- ---- ---- ---- .30 UNCH .30 331 2600 ---- .30B ---- .30B .30 +.10 .20 157 2650 ---- ---- ---- ---- .30 +.10 .20 10 200 2700 ---- ---- ---- ---- .30 +.10 .20 974 2750 ---- ---- ---- ---- .20 UNCH .20 314 2800 ---- ---- ---- ---- .20 UNCH .20 187 2850 ---- ---- ---- ---- .20 UNCH .20 182 2900 ---- ---- ---- ---- .20 UNCH .20 250 2950 ---- ---- ---- ---- .20 UNCH .20 426 3000 ---- ---- ---- ---- .20 UNCH .20 864 OG APR23 Gold Option CALL 1000 ---- 806.90B 796.10A 806.70B 797.60 +1.10 796.50 1025 ---- 781.80B 771.10A 781.70B 772.60 +1.10 771.50 1050 ---- 756.90B 746.00A 756.90B 747.60 +1.10 746.50 1075 ---- 732.00B 721.00A 731.90B 722.60 +1.10 721.50 1100 ---- 706.90B 696.00A 706.70B 697.60 +1.10 696.50 1125 ---- 682.00B 670.60A 682.00B 672.60 +1.10 671.50 1150 ---- 657.00B 646.00A 656.90B 647.60 +1.10 646.50 1175 ---- 632.00B 621.00A 631.90B 622.60 +1.10 621.50 1200 ---- 607.00B 595.90A 606.90B 597.60 +1.10 596.50 1225 ---- 582.00B 571.00A 582.00B 572.60 +1.10 571.50 1250 ---- 557.10B 545.90A 557.00B 547.60 +1.10 546.50 1 1275 ---- 532.10B 520.60A 532.10B 522.60 +1.10 521.50 1300 ---- 507.10B 495.90A 507.00B 497.60 +1.10 496.50 23 1325 ---- 482.10B 470.50A 482.10B 472.60 +1.10 471.50 1350 ---- 457.10B 445.50A 456.90B 447.60 +1.10 446.50 1360 ---- 447.20B 435.60A 447.10B 437.60 +1.10 436.50 1370 ---- 437.20B 425.60A 437.10B 427.60 +1.10 426.50 1375 ---- 432.30B 419.90A 432.20B 422.60 +1.10 421.50 1380 ---- 427.30B 415.60A 427.20B 417.60 +1.10 416.50 1390 ---- 417.40B 405.60A 417.40B 407.60 +1.10 406.50 1400 ---- 408.20B 395.00A 408.20B 397.60 +1.10 396.50 26 1410 ---- 397.20B 385.60A 397.20B 387.60 +1.10 386.50 1420 ---- 387.50B 375.60A 387.50B 377.70 +1.20 376.50 1425 ---- 383.30B 370.20A 383.30B 372.70 +1.10 371.60 1430 ---- 377.30B 366.10A 377.30B 367.70 +1.10 366.60 1440 ---- 367.40B 355.80A 367.30B 357.80 +1.10 356.70 1450 ---- 358.60B 345.60A 358.60B 347.90 +1.10 346.80 5 1460 ---- 347.80B 336.00A 347.70B 338.10 +1.20 336.90 1465 ---- 342.80B 331.00A 342.80B 333.20 +1.20 332.00 1470 ---- 337.90B 326.20A 337.80B 328.20 +1.10 327.10 1475 ---- 334.00B 321.00A 334.00B 323.40 +1.20 322.20 1480 ---- 328.10B 316.70A 328.10B 318.50 +1.20 317.30 1485 ---- 323.30B 311.50A 323.30B 313.60 +1.10 312.50 1490 ---- 318.30B 306.60A 318.20B 308.70 +1.10 307.60 1495 ---- 313.40B 301.80A 313.30B 303.80 +1.10 302.70 1500 ---- 309.60B 296.70A 309.60B 299.00 +1.10 297.90 14 1505 ---- 303.70B 292.10A 303.60B 294.10 +1.10 293.00 1510 ---- 298.80B 287.40A 298.80B 289.30 +1.10 288.20 1 1515 ---- 294.00B 282.40A 293.90B 284.40 +1.10 283.30 1 1520 ---- 289.20B 277.50A 289.20B 279.60 +1.10 278.50 1525 ---- 285.40B 272.60A 285.40B 274.80 +1.10 273.70 1530 ---- 279.60B 268.00A 279.40B 270.00 +1.10 268.90 1535 ---- 274.90B 263.20A 274.90B 265.20 +1.10 264.10 1540 ---- 269.90B 258.40A 269.90B 260.50 +1.10 259.40 1545 ---- 265.10B 253.90A 265.10B 255.70 +1.10 254.60 1550 ---- 261.40B 248.70A 261.40B 251.00 +1.10 249.90 1 1555 ---- 255.70B 244.20A 255.70B 246.20 +1.00 245.20 1560 ---- 250.90B 239.50A 250.90B 241.50 +1.00 240.50 1565 ---- 246.20B 234.80A 246.10B 236.80 +1.00 235.80 1570 ---- 241.50B 230.20A 241.40B 232.20 +1.10 231.10 1575 ---- 237.80B 225.30A 237.80B 227.50 +1.00 226.50 1580 ---- 232.20B 220.80A 232.10B 222.90 +1.10 221.80 1585 ---- 227.60B 216.20A 227.60B 218.30 +1.10 217.20 2 1590 ---- 222.90B 211.60A 222.80B 213.70 +1.10 212.60 1595 ---- 218.30B 206.90A 218.30B 209.10 +1.00 208.10 7 1600 ---- 214.50B 202.40A 214.50B 204.50 +1.00 203.50 75 1605 ---- 210.00B 197.90A 210.00B 200.00 +1.00 199.00 3 1610 ---- 205.40B 193.40A 205.40B 195.50 +1.00 194.50 7 1615 ---- 200.90B 188.90A 200.90B 191.00 +1.00 190.00 8 1620 ---- 196.40B 184.50A 196.40B 186.60 +1.00 185.60 7 1625 ---- 191.90B 180.10A 191.90B 182.20 +1.00 181.20 8 1630 ---- 187.40B 175.70A 187.40B 177.80 +1.00 176.80 4 1635 ---- 183.00B 171.40A 183.00B 173.50 +1.00 172.50 4 1640 ---- 178.60B 167.10A 178.60B 169.10 +.90 168.20 3 1645 ---- 174.30B 162.80A 174.30B 164.90 +1.00 163.90 2 1650 ---- 169.90B 158.60A 169.90B 160.60 +.90 159.70 247 1655 165.00 165.60B 154.40A 154.40A 156.40 +.90 1 155.50 6 1660 ---- 161.40B 150.30A 161.40B 152.30 +1.00 151.30 4 1665 ---- 157.20B 146.20A 157.20B 148.20 +1.00 147.20 5 1670 ---- 153.00B 142.10A 153.00B 144.10 +.90 143.20 56 1675 ---- 148.80B 138.10A 148.80B 140.10 +.90 139.20 28 1680 ---- 144.70B 134.20A 144.70B 136.20 +1.00 135.20 6 1685 ---- 140.70B 130.20A 140.70B 132.30 +1.00 131.30 5 17 1690 ---- 136.70B 126.40A 136.70B 128.40 +1.00 127.40 13 1695 ---- 132.70B 122.60A 132.70B 124.60 +1.00 123.60 4 1700 ---- 128.80B 118.90A 128.80B 120.90 +1.00 1 119.90 762 1705 ---- 125.00B 115.20A 125.00B 117.20 +1.00 116.20 225 1710 ---- 121.20B 111.60A 121.20B 113.50 +.90 112.60 1715 ---- 117.50B 108.00A 117.50B 110.00 +1.00 109.00 251 1720 ---- 113.80B 104.50A 113.80B 106.50 +1.00 105.50 101 1725 ---- 110.20B 101.10A 110.20B 103.00 +.90 102.10 322 1730 ---- 106.60B 97.70A 106.60B 99.60 +.90 98.70 3 1735 ---- 103.20B 94.50A 103.20B 96.30 +.90 95.40 1 1740 ---- 99.70B 91.30A 99.70B 93.00 +.80 92.20 151 1745 ---- 96.40B 88.10A 96.40B 89.80 +.80 89.00 143 1750 ---- 93.10B 85.10A 93.10B 86.70 +.80 85.90 937 1755 ---- 89.90B 82.10A 89.90B 83.60 +.70 82.90 1760 ---- 86.80B 79.20A 86.80B 80.70 +.70 80.00 53 1765 ---- 83.80B 76.30A 83.80B 77.70 +.60 77.10 1770 ---- 80.80B 73.60A 80.80B 74.90 +.60 74.30 111 1775 ---- 77.90B 70.90A 77.90B 72.20 +.60 71.60 106 1780 ---- 75.10B 68.30A 75.10B 69.50 +.50 69.00 2 4 1785 ---- 72.40B 65.70A 72.40B 67.00 +.60 66.40 1790 ---- 69.70B 63.30A 69.70B 64.50 +.50 64.00 154 1795 61.90 67.10B 60.90A 60.90A 62.10 +.50 1 61.60 166 1800 61.00 64.60B 58.60A 59.60A 59.80 +.50 16 59.30 106 1268 1805 ---- 62.20B 56.30A 62.20B 57.50 +.50 57.00 12 1810 ---- 59.80B 54.20A 59.80B 55.30 +.50 54.80 281 1815 ---- 57.50B 52.10A 57.50B 53.20 +.50 52.70 70 1820 ---- 55.30B 50.10A 55.30B 51.10 +.40 50.70 2 136 1825 ---- 53.20B 48.10A 53.20B 49.10 +.40 48.70 142 1830 ---- 51.10B 46.20A 51.10B 47.20 +.40 46.80 32 1835 ---- 49.20B 44.40A 49.20B 45.40 +.40 45.00 35 1840 ---- 47.30B 42.70A 47.30B 43.60 +.40 43.20 70 1845 ---- 45.40B 41.00A 45.40B 41.90 +.40 35 41.50 20 1850 ---- 43.70B 39.40A 43.70B 40.30 +.40 39.90 1940 1855 40.10 42.00B 37.90A 40.60B 38.70 +.30 1 38.40 75 221 1860 38.00 40.30B 36.40A 39.00B 37.20 +.30 1 36.90 10 1865 ---- 38.80B 35.00A 38.80B 35.80 +.40 35.40 1 1870 ---- 37.30B 33.60A 37.30B 34.40 +.30 34.10 1 1875 ---- 35.80B 32.30A 35.80B 33.10 +.40 32.70 8 302 1880 32.20 34.40B 31.00A 33.30B 31.80 +.40 3 31.40 2 11 1885 ---- 33.10B 29.80A 33.10B 30.60 +.40 30.20 1 1890 ---- 31.80B 28.70A 31.80B 29.40 +.40 5 29.00 1 506 1895 ---- 30.60B 27.60A 30.60B 28.20 +.30 27.90 11 1900 26.80 29.40B 26.50A 26.60A 27.20 +.40 14 26.80 1 6314 1905 ---- 28.20B 25.50A 28.20B 26.10 +.30 25.80 1 1910 ---- 27.20B 24.50A 27.20B 25.10 +.30 24.80 5 1915 ---- 26.10B 23.60A 26.10B 24.20 +.40 23.80 1 1920 ---- 25.10B 22.70A 25.10B 23.20 +.30 22.90 2 4 1925 ---- 24.20B 21.80A 24.20B 22.40 +.40 22.00 661 1930 ---- 23.20B 21.00A 23.20B 21.50 +.30 21.20 100 1935 ---- 22.30B 20.20A 22.30B 20.70 +.40 20.30 71 1940 ---- 21.50B 19.40A 21.50B 19.90 +.30 19.60 3 1945 ---- 20.70B 18.70A 20.70B 19.10 +.30 18.80 13 1950 ---- 19.90B 18.00A 19.90B 18.40 +.30 10 18.10 1807 1955 ---- 19.20B ---- 19.20B 17.70 +.30 17.40 1960 ---- 18.40B 16.70A 18.40B 17.10 +.30 16.80 19 1965 ---- 17.80B 16.10A 17.80B 16.40 +.20 16.20 4 20 1970 ---- 17.10B 15.50A 17.10B 15.80 +.20 15.60 74 1975 ---- 16.50B ---- 16.50B 15.20 +.20 15.00 475 1980 ---- 15.90B 14.40A 15.90B 14.70 +.20 14.50 247 1985 ---- 15.30B 13.90A 15.30B 14.20 +.20 14.00 24 1990 ---- 14.70B 13.40A 14.70B 13.60 +.10 3 13.50 1995 ---- 14.20B ---- 14.20B 13.20 +.20 13.00 1 23 2000 13.60 13.70B 13.60 13.70B 12.70 +.20 100 12.50 14 2341 2005 ---- 13.20B ---- 13.20B 12.30 +.20 12.10 2010 ---- 12.70B ---- 12.70B 11.80 +.20 11.60 32 2015 ---- 12.30B ---- 12.30B 11.40 +.20 11.20 13 2020 ---- 11.80B ---- 11.80B 11.00 +.20 10.80 65 2025 ---- 11.40B ---- 11.40B 10.70 +.30 10.40 330 2030 ---- 11.00B ---- 11.00B 10.30 +.20 10.10 8 2035 ---- 10.60B ---- 10.60B 9.90 +.20 9.70 1 1 2040 ---- 10.20B ---- 10.20B 9.60 +.20 9.40 190 2045 ---- 9.90B ---- 9.90B 9.30 +.20 9.10 5 2050 ---- 9.60B ---- 9.60B 9.00 +.20 8.80 3 849 2055 ---- 9.20B ---- 9.20B 8.70 +.20 8.50 1 1 2060 ---- 8.90B ---- 8.90B 8.40 +.20 8.20 10 2065 ---- 8.60B ---- 8.60B 8.10 +.20 7.90 2 2070 ---- 8.30B ---- 8.30B 7.80 +.10 1 7.70 98 2075 ---- 8.00B ---- 8.00B 7.50 +.10 7.40 120 2080 ---- 7.80B ---- 7.80B 7.30 +.10 7.20 17 2085 ---- 7.50B ---- 7.50B 7.10 +.20 6.90 1 2090 ---- 7.30B ---- 7.30B 6.80 +.10 6.70 60 71 2095 ---- 7.00B ---- 7.00B 6.60 +.10 6.50 6 2100 ---- 6.80B ---- 6.80B 6.40 +.10 3 6.30 29 1481 2105 ---- 6.60B ---- 6.60B 6.20 +.10 6.10 38 2110 ---- 6.30B ---- 6.30B 6.00 +.10 20 5.90 22 22 2115 ---- 6.10B ---- 6.10B 5.80 +.10 5.70 1 1 2120 ---- 5.90B ---- 5.90B 5.70 +.20 5.50 59 2125 ---- 5.80B ---- 5.80B 5.50 +.20 5.30 44 2130 ---- 5.60B ---- 5.60B 5.30 +.10 5.20 92 2135 ---- 5.40B ---- 5.40B 5.20 +.20 5.00 1 1 2140 ---- 5.30B ---- 5.30B 5.00 +.10 4.90 47 2145 ---- 5.10B ---- 5.10B 4.90 +.20 4.70 2150 ---- 4.90B ---- 4.90B 4.70 +.10 4.60 137 2155 ---- 4.80B ---- 4.80B 4.60 +.20 4.40 2160 ---- 4.60B ---- 4.60B 4.40 +.10 4.30 32 2165 ---- 4.40B ---- 4.40B 4.30 +.10 4.20 2170 ---- 4.30B ---- 4.30B 4.20 +.20 4.00 28 2175 ---- 4.20B ---- 4.20B 4.10 +.20 3.90 49 2180 ---- 4.10B ---- 4.10B 3.90 +.10 3.80 8 2185 ---- 3.90B ---- 3.90B 3.80 +.10 3.70 2190 ---- 3.80B ---- 3.80B 3.70 +.10 3.60 66 2195 ---- 3.70B ---- 3.70B 3.60 +.10 3.50 2200 ---- 3.60B ---- 3.60B 3.50 +.10 3.40 1047 2205 ---- 3.50B ---- 3.50B 3.40 +.10 3.30 9 2210 ---- 3.40B ---- 3.40B 3.30 +.10 3.20 12 2215 ---- 3.30B ---- 3.30B 3.20 +.10 3.10 2220 ---- 3.20B ---- 3.20B 3.10 +.10 3.00 20 2225 ---- 3.10B ---- 3.10B 3.00 +.10 2.90 7 2230 ---- 3.00B ---- 3.00B 3.00 +.20 2.80 20 2235 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 4 2240 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 15 2245 ---- 2.80B ---- 2.80B 2.70 +.10 2.60 7 2250 ---- 2.70B ---- 2.70B 2.60 +.10 2.50 974 2255 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 2260 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 15 15 2265 ---- 2.50B ---- 2.50B 2.40 +.10 2.30 2270 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 2275 2.20 2.30 2.20 2.30 2.30 +.10 10 2.20 114 2280 ---- 2.30B ---- 2.30B 2.30 +.20 2.10 28 2285 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 6 2290 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 2300 2.10 2.10 2.10 2.10 2.00 +.10 1 1.90 20 1278 2310 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 2320 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 45 2325 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 46 2330 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 4 2340 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 1 2350 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 525 2360 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 2370 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 57 2375 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 10 71 2400 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 547 2425 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 10 52 2450 ---- 1.00B ---- 1.00B 1.10 +.20 .90 20 54 2475 ---- .90B ---- .90B 1.00 +.20 .80 2500 ---- ---- ---- ---- .90 +.10 .80 10 794 2525 ---- .80B ---- .80B .80 +.10 .70 59 2550 ---- .70B ---- .70B .80 +.20 .60 59 2700 ---- .50B ---- .50B .50 +.10 .40 495 3000 .60 .60 .40A .40A .30 UNCH 1 .30 10 266 OG MAY23 Gold Option CALL 1000 ---- 822.00B ---- 821.90B 813.20 +1.00 812.20 1025 ---- 797.00B 786.90A 796.90B 788.20 +1.00 787.20 1050 ---- 772.00B 761.90A 771.90B 763.20 +1.00 762.20 1075 ---- 747.10B 736.50A 746.90B 738.20 +1.00 737.20 1100 ---- 722.10B 711.90A 721.90B 713.20 +1.00 712.20 1125 ---- 697.10B 686.90A 697.00B 688.20 +1.00 687.20 1150 ---- 672.20B 661.80A 672.10B 663.20 +1.00 662.20 1175 ---- 647.20B 636.80A 647.00B 638.20 +1.00 637.20 1200 ---- 622.40B 611.80A 622.30B 613.20 +1.00 612.20 1225 ---- 597.30B 586.80A 597.20B 588.20 +1.00 587.20 1250 ---- 572.40B 561.70A 572.30B 563.20 +1.00 562.20 1 1275 ---- 547.40B 536.30A 547.30B 538.20 +1.00 537.20 1300 ---- 522.50B 511.70A 522.30B 513.20 +1.00 512.20 9 1325 ---- 497.50B 486.40A 497.40B 488.20 +1.00 487.20 1350 ---- 472.50B 461.70A 472.40B 463.20 +1.00 462.20 1375 ---- 448.70B 435.50A 448.70B 438.20 +1.00 437.20 1380 ---- 442.60B 431.80A 442.50B 433.20 +1.00 432.20 1390 ---- 432.80B 421.80A 432.80B 423.20 +1.00 422.20 1400 ---- 423.90B 410.80A 423.90B 413.30 +1.10 412.20 1410 ---- 413.00B 401.90A 413.00B 403.30 +1.00 402.30 1420 ---- 402.90B 391.90A 402.80B 393.40 +1.00 392.40 1425 ---- 399.20B 386.10A 399.20B 388.40 +1.00 387.40 1430 ---- 392.90B 382.00A 392.70B 383.50 +1.00 382.50 1440 ---- 383.10B 372.20A 383.00B 373.70 +1.10 372.60 1450 ---- 374.60B 361.50A 374.60B 363.80 +1.00 362.80 1460 ---- 363.40B 352.10A 363.30B 354.00 +1.00 353.00 1470 ---- 353.60B 342.40A 353.60B 344.30 +1.10 343.20 1475 ---- 350.10B 337.20A 350.10B 339.40 +1.00 338.40 3 1480 ---- 344.00B 332.90A 343.90B 334.50 +1.00 333.50 1485 ---- 339.20B 327.80A 339.20B 329.70 +1.00 328.70 1490 ---- 334.30B 322.90A 334.20B 324.80 +.90 323.90 1495 ---- 329.40B 318.30A 329.40B 320.00 +1.00 319.00 1500 ---- 325.90B 313.00A 325.90B 315.20 +1.00 314.20 1505 ---- 319.90B 308.50A 319.90B 310.40 +1.00 309.40 1510 ---- 315.00B 303.90A 315.00B 305.60 +1.00 304.60 1515 ---- 310.20B 299.10A 310.20B 300.80 +.90 299.90 1520 ---- 305.40B 294.10A 305.40B 296.00 +.90 295.10 1525 ---- 301.90B 289.10A 301.90B 291.30 +1.00 290.30 1530 ---- 295.80B 284.60A 295.80B 286.50 +.90 285.60 1535 ---- 291.10B 280.00A 291.10B 281.80 +.90 280.90 1540 ---- 286.30B 275.30A 286.30B 277.10 +.90 276.20 1545 ---- 281.60B 270.60A 281.60B 272.40 +.90 271.50 1550 ---- 278.10B 265.50A 278.10B 267.70 +.90 266.80 3 1555 ---- 272.30B 261.00A 272.30B 263.00 +.90 262.10 1560 ---- 267.60B 256.60A 267.60B 258.30 +.80 257.50 1565 ---- 262.90B 251.70A 262.90B 253.70 +.80 252.90 1570 ---- 258.20B 247.10A 258.20B 249.10 +.90 248.20 1575 ---- 254.80B 242.40A 254.80B 244.50 +.90 243.60 1580 ---- 249.10B 238.20A 249.10B 239.90 +.80 239.10 1 1585 ---- 244.60B 233.20A 244.60B 235.30 +.80 234.50 1590 ---- 239.80B 228.70A 239.70B 230.80 +.80 230.00 1595 ---- 236.40B 224.20A 236.40B 226.30 +.80 225.50 1600 ---- 231.80B 219.70A 231.80B 221.80 +.80 221.00 1605 ---- 227.30B 215.20A 227.30B 217.30 +.80 216.50 1610 ---- 222.80B 210.80A 222.80B 212.90 +.80 212.10 1615 ---- 218.30B 206.40A 218.30B 208.50 +.80 207.70 1620 ---- 213.90B 202.00A 213.90B 204.10 +.80 203.30 1625 ---- 209.40B 197.70A 209.40B 199.70 +.80 198.90 1630 ---- 205.00B 193.40A 205.00B 195.40 +.80 194.60 2 1635 ---- 200.70B 189.10A 200.70B 191.10 +.80 190.30 1 1640 ---- 196.30B 184.80A 196.30B 186.80 +.80 186.00 1645 ---- 192.00B 180.60A 192.00B 182.60 +.80 181.80 1650 ---- 187.70B 176.40A 187.70B 178.40 +.80 177.60 1655 ---- 183.50B 172.30A 183.50B 174.30 +.90 173.40 1660 ---- 179.20B 168.20A 179.20B 170.10 +.80 169.30 5 1665 169.60 175.10B 164.10A 164.10A 166.10 +.90 1 165.20 1 1670 168.50 170.90B 160.10A 170.20B 162.00 +.80 2 161.20 2 1675 ---- 166.80B 156.10A 166.80B 158.00 +.80 157.20 3 1680 ---- 162.80B 152.20A 162.80B 154.10 +.90 153.20 4 1685 ---- 158.70B 148.30A 158.70B 150.20 +.90 149.30 2 1690 ---- 154.80B 144.50A 154.80B 146.30 +.80 145.50 5 1695 ---- 150.80B 140.70A 150.80B 142.50 +.80 141.70 1 1700 ---- 146.90B 136.90A 146.90B 138.80 +.90 137.90 25 1705 ---- 143.10B 133.30A 143.10B 135.00 +.80 134.20 1 1710 ---- 139.30B 129.60A 139.30B 131.40 +.80 130.60 1715 ---- 135.60B 126.00A 135.60B 127.80 +.80 127.00 1 1720 ---- 131.90B 122.50A 131.90B 124.20 +.80 123.40 4 1725 ---- 128.30B 119.10A 128.30B 120.80 +.80 120.00 1730 ---- 124.70B 115.70A 124.70B 117.30 +.80 116.50 1735 ---- 121.20B 112.30A 121.20B 113.90 +.70 113.20 1740 ---- 117.70B 109.00A 117.70B 110.60 +.70 109.90 4 1745 ---- 114.30B 105.80A 114.30B 107.40 +.80 106.60 1750 ---- 111.00B 102.60A 111.00B 104.20 +.70 103.50 286 1755 ---- 107.70B 99.60A 107.70B 101.10 +.70 100.40 1760 ---- 104.50B 96.50A 104.50B 98.00 +.70 97.30 1765 ---- 101.40B 93.60A 101.40B 95.00 +.70 94.30 10 1770 ---- 98.30B 90.70A 98.30B 92.10 +.70 91.40 1775 ---- 95.30B 87.90A 95.30B 89.20 +.60 88.60 257 1780 ---- 92.30B 85.10A 92.30B 86.40 +.60 85.80 1785 ---- 89.50B 82.40A 89.50B 83.70 +.60 83.10 1 1790 ---- 86.60B 79.80A 86.60B 81.00 +.50 80.50 1795 ---- 83.90B 77.20A 83.90B 78.40 +.50 77.90 1800 ---- 81.20B 74.70A 81.20B 75.90 +.50 75.40 10 226 1805 ---- 78.60B 72.30A 78.60B 73.50 +.60 72.90 1810 ---- 76.10B 69.90A 76.10B 71.10 +.60 70.50 1815 ---- 73.60B 67.60A 73.60B 68.80 +.60 68.20 1 1820 ---- 71.20B 65.30A 71.20B 66.50 +.50 66.00 1825 ---- 68.90B 63.20A 68.90B 64.30 +.50 63.80 100 1830 ---- 66.60B 61.10A 66.60B 62.20 +.50 61.70 4 1835 ---- 64.40B 59.00A 64.40B 60.10 +.40 59.70 5 1840 ---- 62.30B 57.00A 62.30B 58.10 +.40 57.70 10 1845 ---- 60.30B 55.10A 60.30B 56.20 +.40 55.80 1850 ---- 58.30B 53.30A 58.30B 54.40 +.50 15 53.90 640 1855 ---- 56.30B 51.50A 56.30B 52.60 +.50 52.10 1860 ---- 54.40B 49.80A 54.40B 50.80 +.40 50.40 1865 ---- 52.60B 48.10A 52.60B 49.10 +.40 48.70 10 1870 ---- 50.90B 46.50A 50.90B 47.50 +.40 47.10 1875 ---- 49.20B 44.90A 49.20B 45.90 +.40 45.50 72 1880 ---- 47.50B 43.40A 47.50B 44.40 +.40 44.00 1885 ---- 46.00B 42.00A 46.00B 42.90 +.40 42.50 1890 ---- 44.40B 40.60A 44.40B 41.50 +.40 41.10 7 1895 ---- 43.00B 39.20A 39.20A 40.20 +.40 39.80 6 1900 ---- 41.50B 37.90A 37.90A 38.80 +.30 38.50 2 610 1905 ---- 40.20B 36.70A 40.20B 37.60 +.40 37.20 1 1910 ---- 38.90B 35.50A 35.50A 36.30 +.30 36.00 3 1915 ---- 37.60B 34.30A 37.60B 35.20 +.40 34.80 1920 ---- 36.40B 33.20A 33.20A 34.00 +.30 33.70 1 1925 ---- 35.20B 32.10A 32.10A 32.90 +.30 32.60 607 1930 ---- 34.10B 31.10A 34.00B 31.90 +.40 31.50 3 11 1935 ---- 33.00B 30.10A 32.90B 30.80 +.30 30.50 1940 ---- 31.90B 29.10A 31.90B 29.90 +.40 29.50 1945 ---- 30.90B 28.20A 30.80B 28.90 +.40 28.50 1950 ---- 29.90B 27.30A 29.90B 28.00 +.40 27.60 6 1955 ---- 28.90B 26.40A 28.90B 27.10 +.30 26.80 1960 ---- 28.00B 25.60A 28.00B 26.30 +.40 25.90 1965 ---- 27.10B 24.80A 27.10B 25.40 +.30 25.10 10 1970 ---- 26.30B 24.00A 26.20B 24.60 +.30 24.30 1975 ---- 25.50B 23.20A 25.40B 23.90 +.40 20 23.50 20 25 1980 ---- 24.70B 22.50A 24.60B 23.10 +.30 22.80 2 1985 ---- 23.90B 21.80A 23.90B 22.40 +.30 22.10 1990 22.90 23.10B 21.20A 22.00 21.70 +.30 132 21.40 1995 ---- 22.40B 20.50A 22.40B 21.10 +.30 20.80 2000 21.00 21.70B 19.90A 20.70B 20.50 +.40 18 20.10 17 52 2005 ---- 21.10B 19.30A 21.00B 19.80 +.30 19.50 6 2010 ---- 20.40B 18.70A 20.40B 19.30 +.40 18.90 2015 ---- 19.80B 18.20A 19.80B 18.70 +.40 18.30 2020 ---- 19.20B 17.60A 19.20B 18.10 +.30 17.80 2025 ---- 18.60B 17.10A 18.60B 17.60 +.30 17.30 22 2030 ---- 18.10B 16.60A 18.10B 17.10 +.40 16.70 7 2035 ---- 17.50B 16.10A 17.50B 16.60 +.40 16.20 2040 ---- 17.00B 15.70A 17.00B 16.10 +.30 15.80 2045 ---- 16.50B 15.20A 16.50B 15.60 +.30 15.30 2050 ---- 16.00B 14.80A 16.00B 15.20 +.30 40 14.90 40 44 2055 ---- 15.60B ---- 15.60B 14.70 +.30 14.40 2060 ---- 15.10B ---- 15.10B 14.30 +.30 14.00 2065 ---- 14.60B ---- 14.60B 13.90 +.30 13.60 2070 ---- 14.20B ---- 14.20B 13.50 +.30 13.20 1 2075 ---- 13.80B ---- 13.80B 13.10 +.30 12.80 2080 ---- 13.40B ---- 13.40B 12.80 +.30 12.50 2085 ---- 13.00B ---- 13.00B 12.40 +.30 30 12.10 2090 ---- 12.70B ---- 12.70B 12.10 +.30 11.80 2095 ---- 12.30B ---- 12.30B 11.70 +.30 11.40 2100 11.20 12.00B 11.20 12.00B 11.40 +.30 60 11.10 7 2105 ---- 11.60B ---- 11.60B 11.10 +.30 10.80 4 2110 ---- 11.30B ---- 11.30B 10.80 +.30 10.50 1 2115 ---- 11.00B ---- 11.00B 10.50 +.30 10.20 5 2120 ---- 10.70B ---- 10.70B 10.20 +.30 9.90 1 2125 ---- 10.40B ---- 10.40B 9.90 +.20 9.70 1 2130 ---- 10.10B ---- 10.10B 9.60 +.20 9.40 2135 ---- 9.80B ---- 9.80B 9.40 +.30 9.10 2140 9.00 9.60B 9.00 9.60B 9.10 +.20 10 8.90 1 2145 ---- 9.30B ---- 9.30B 8.90 +.20 8.70 2150 ---- 9.10B ---- 9.10B 8.70 +.30 8.40 2155 ---- 8.80B ---- 8.80B 8.40 +.20 8.20 2160 ---- 8.60B ---- 8.60B 8.20 +.20 8.00 2165 ---- 8.40B ---- 8.40B 8.00 +.20 7.80 2170 ---- 8.10B ---- 8.10B 7.80 +.20 7.60 1 2175 ---- 7.90B ---- 7.90B 7.60 +.20 7.40 2180 ---- 7.80B ---- 7.80B 7.40 +.20 7.20 2185 ---- 7.50B ---- 7.50B 7.20 +.20 7.00 2190 ---- 7.30B ---- 7.30B 7.00 +.20 6.80 8 2195 ---- 7.10B ---- 7.10B 6.90 +.30 6.60 2200 ---- 7.00B ---- 7.00B 6.70 +.20 6.50 51 2205 ---- 6.80B ---- 6.80B 6.50 +.20 6.30 2210 ---- 6.60B ---- 6.60B 6.40 +.30 6.10 2215 6.20 6.40B 6.20 6.40B 6.20 +.20 1 6.00 2220 ---- 6.30B ---- 6.30B 6.10 +.30 5.80 3 2225 ---- 6.10B ---- 6.10B 5.90 +.20 5.70 12 2230 ---- 6.00B ---- 6.00B 5.80 +.20 5.60 29 29 2235 ---- 5.80B ---- 5.80B 5.60 +.20 5.40 2240 ---- 5.70B ---- 5.70B 5.50 +.20 5.30 12 13 2245 ---- 5.60B ---- 5.60B 5.40 +.20 5.20 2250 ---- 5.40B ---- 5.40B 5.20 +.20 5.00 17 2255 ---- 5.30B ---- 5.30B 5.10 +.20 4.90 2260 ---- 5.10B ---- 5.10B 5.00 +.20 4.80 1 2265 ---- 5.00B ---- 5.00B 4.90 +.20 4.70 2270 ---- 4.90B ---- 4.90B 4.80 +.20 4.60 2275 ---- 4.80B ---- 4.80B 4.70 +.20 4.50 7 2280 ---- 4.60B ---- 4.60B 4.60 +.20 4.40 2290 ---- 4.40B ---- 4.40B 4.40 +.30 4.10 2300 ---- 4.20B ---- 4.20B 4.20 +.20 4.00 62 2310 ---- 4.00B ---- 4.00B 4.00 +.20 3.80 2320 ---- 3.90B ---- 3.90B 3.80 +.20 3.60 10 2325 ---- 3.80B ---- 3.80B 3.80 +.30 3.50 2330 ---- 3.70B ---- 3.70B 3.70 +.20 3.50 2340 ---- 3.50B ---- 3.50B 3.50 +.20 3.30 1 2350 ---- 3.40B ---- 3.40B 3.40 +.20 3.20 7 2360 ---- 3.20B ---- 3.20B 3.20 +.20 3.00 1 2370 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 2375 ---- 3.00B ---- 3.00B 3.10 +.30 2.80 30 2400 ---- 2.70B ---- 2.70B 2.80 +.20 2.60 70 2425 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 30 2450 1.90 2.20B 1.90 2.20B 2.30 +.20 10 2.10 2 2475 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 2500 ---- ---- ---- ---- 1.90 +.10 1.80 32 2525 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 2550 ---- ---- ---- ---- 1.60 +.10 5 1.50 5 2750 ---- .90B ---- .90B 1.00 +.20 .80 39 OG JUN23 Gold Option CALL 1000 ---- 821.50B ---- 821.30B 813.20 +1.00 812.20 1025 ---- 796.50B ---- 796.30B 788.20 +1.00 787.20 1050 ---- 771.60B ---- 771.40B 763.20 +1.00 762.20 1060 ---- 761.60B ---- 761.40B 753.20 +1.00 752.20 1070 ---- 751.60B ---- 751.40B 743.20 +1.00 742.20 1075 ---- 746.60B ---- 746.40B 738.20 +1.00 737.20 1080 ---- 741.60B ---- 741.40B 733.20 +1.00 732.20 1090 ---- 731.80B ---- 731.80B 723.20 +1.00 722.20 1100 ---- 721.70B ---- 721.50B 713.20 +1.00 712.20 1110 ---- 711.70B ---- 711.50B 703.20 +1.00 702.20 1120 ---- 701.70B ---- 701.50B 693.20 +1.00 692.20 1125 ---- 696.70B ---- 696.50B 688.20 +1.00 687.20 1130 ---- 691.70B ---- 691.50B 683.20 +1.00 682.20 1140 ---- 681.70B ---- 681.50B 673.20 +1.00 672.20 1150 ---- 671.80B ---- 671.70B 663.20 +1.00 662.20 1155 ---- 666.90B ---- 666.70B 658.20 +1.00 657.20 1160 ---- 662.00B ---- 661.80B 653.20 +1.00 652.20 1165 ---- 656.80B ---- 656.70B 648.20 +1.00 647.20 1170 ---- 651.80B ---- 651.60B 643.20 +1.00 642.20 1175 ---- 646.80B 637.10A 646.60B 638.20 +1.00 637.20 1180 ---- 641.80B ---- 641.60B 633.20 +1.00 632.20 1185 ---- 636.80B ---- 636.60B 628.20 +1.00 627.20 1190 ---- 631.80B 622.10A 631.60B 623.20 +1.00 622.20 1195 ---- 627.00B ---- 626.90B 618.20 +1.00 617.20 1200 ---- 622.00B ---- 621.80B 613.20 +1.00 612.20 1205 ---- 617.00B ---- 617.00B 608.20 +1.00 607.20 1210 ---- 611.80B ---- 611.60B 603.20 +1.00 602.20 1215 ---- 606.90B ---- 606.70B 598.20 +1.00 597.20 1220 ---- 601.90B ---- 601.80B 593.20 +1.00 592.20 1225 ---- 596.90B ---- 596.80B 588.20 +1.00 587.20 1230 ---- 591.90B 582.00A 591.70B 583.20 +1.00 582.20 1235 ---- 586.90B ---- 586.70B 578.20 +1.00 577.20 1240 ---- 581.90B ---- 581.70B 573.20 +1.00 572.20 1245 ---- 576.90B ---- 576.70B 568.20 +1.00 567.20 1250 ---- 571.90B 561.90A 571.70B 563.20 +1.00 562.20 1255 ---- 567.00B ---- 567.00B 558.20 +1.00 557.20 1260 ---- 561.90B ---- 561.70B 553.20 +1.00 552.20 1265 ---- 557.00B ---- 556.80B 548.20 +1.00 547.20 1270 ---- 552.00B ---- 551.90B 543.20 +1.00 542.20 1275 ---- 547.00B ---- 546.90B 538.20 +1.00 537.20 1280 ---- 542.00B ---- 541.90B 533.20 +1.00 532.20 1285 ---- 537.00B ---- 536.80B 528.20 +1.00 527.20 1290 ---- 532.00B ---- 531.80B 523.20 +1.00 522.20 1295 ---- 527.00B ---- 526.80B 518.20 +1.00 517.20 1300 ---- 522.00B ---- 522.00B 513.20 +1.00 512.20 1305 ---- 517.00B ---- 516.80B 508.20 +1.00 507.20 1310 ---- 512.00B ---- 512.00B 503.20 +1.00 502.20 1315 ---- 507.00B ---- 507.00B 498.20 +1.00 497.20 1320 ---- 502.10B ---- 501.90B 493.20 +1.00 492.20 1325 ---- 498.50B 485.50A 498.50B 488.20 +1.00 487.20 1330 ---- 492.10B ---- 492.00B 483.20 +1.00 482.20 1335 ---- 487.10B ---- 487.00B 478.20 +1.00 477.20 1340 ---- 482.10B 471.80A 482.00B 473.20 +1.00 472.20 1345 ---- 477.10B 466.80A 477.00B 468.20 +1.00 467.20 1350 ---- 473.80B 460.60A 473.80B 463.20 +1.00 462.20 1355 ---- 467.10B 456.80A 466.90B 458.20 +1.00 457.20 1360 ---- 462.10B 451.80A 461.90B 453.20 +1.00 452.20 1365 ---- 457.20B 446.70A 457.10B 448.20 +1.00 447.20 1370 ---- 452.20B 441.80A 452.10B 443.20 +.90 442.30 1375 ---- 449.00B 435.90A 449.00B 438.30 +1.00 437.30 1380 ---- 442.30B ---- 442.20B 433.30 +1.00 432.30 1385 ---- 437.30B 427.30A 437.10B 428.30 +.90 427.40 1390 ---- 432.40B 421.90A 432.20B 423.40 +1.00 422.40 1395 ---- 427.50B 417.40A 427.40B 418.40 +.90 417.50 1400 ---- 424.30B 411.30A 424.30B 413.50 +.90 412.60 86 1405 ---- 417.60B ---- 417.40B 408.60 +1.00 407.60 1410 ---- 412.90B 402.20A 412.90B 403.60 +.90 402.70 1415 ---- 407.80B 397.70A 407.70B 398.70 +.90 397.80 1420 ---- 403.10B 392.30A 403.10B 393.80 +.90 392.90 1425 ---- 399.80B 386.80A 399.80B 388.90 +.90 388.00 1430 ---- 393.10B 382.50A 392.90B 384.00 +.90 383.10 1435 ---- 388.20B 377.60A 388.10B 379.10 +.80 378.30 1440 ---- 383.30B 373.20A 383.20B 374.30 +.90 373.40 1445 ---- 378.40B 368.00A 378.30B 369.40 +.90 368.50 1450 ---- 375.40B 362.50A 375.40B 364.50 +.80 363.70 1455 ---- 368.80B 358.60A 368.70B 359.70 +.80 358.90 1460 ---- 364.00B 353.40A 363.90B 354.90 +.90 354.00 1465 ---- 359.10B 348.70A 359.00B 350.00 +.80 349.20 1470 ---- 354.40B 343.50A 354.30B 345.20 +.80 344.40 1475 ---- 351.30B 338.50A 351.30B 340.40 +.80 339.60 1480 ---- 344.80B 334.30A 344.80B 335.60 +.80 334.80 1485 ---- 339.90B 329.50A 339.70B 330.80 +.70 330.10 200 1490 ---- 335.20B 324.70A 335.10B 326.10 +.80 325.30 1495 ---- 330.50B 320.00A 330.40B 321.30 +.70 320.60 1500 ---- 327.40B 314.70A 327.40B 316.60 +.80 315.80 1505 ---- 321.00B 310.20A 321.00B 311.90 +.80 311.10 1510 ---- 316.20B 305.50A 316.20B 307.20 +.80 306.40 1515 ---- 311.50B 301.10A 311.30B 302.50 +.80 301.70 1520 ---- 306.90B 296.50A 306.80B 297.80 +.70 297.10 1525 ---- 303.70B 291.20A 303.70B 293.10 +.70 292.40 1530 ---- 297.50B 286.80A 297.50B 288.50 +.70 287.80 1535 ---- 292.80B 282.40A 292.80B 283.80 +.70 283.10 1540 ---- 288.20B 277.70A 288.20B 279.20 +.70 278.50 1545 ---- 283.60B 272.90A 283.60B 274.60 +.70 273.90 1550 ---- 280.50B 268.10A 280.50B 270.00 +.60 269.40 1555 ---- 274.40B 263.80A 274.40B 265.50 +.70 264.80 1560 ---- 269.80B 259.00A 269.70B 260.90 +.60 260.30 1565 ---- 266.60B 254.50A 266.60B 256.40 +.70 255.70 1570 ---- 262.10B 250.00A 262.10B 251.90 +.70 251.20 1575 ---- 257.60B 245.50A 257.60B 247.40 +.60 246.80 1580 ---- 253.10B 241.00A 253.10B 243.00 +.70 242.30 1585 ---- 248.60B 236.60A 248.60B 238.50 +.60 237.90 1 1590 ---- 244.10B 232.20A 244.10B 234.10 +.60 233.50 1595 ---- 239.70B 227.80A 239.70B 229.80 +.70 229.10 1600 ---- 235.30B 223.50A 235.30B 225.40 +.70 224.70 1 1605 ---- 230.90B 219.20A 230.90B 221.10 +.70 220.40 1610 ---- 226.50B 214.90A 226.50B 216.80 +.70 216.10 1615 ---- 222.10B 210.60A 222.10B 212.50 +.70 211.80 1620 ---- 217.80B 206.40A 217.80B 208.30 +.70 207.60 1625 ---- 213.50B 202.20A 213.50B 204.10 +.70 203.40 1630 ---- 209.30B 198.00A 209.30B 199.90 +.70 199.20 1635 ---- 205.00B 193.90A 205.00B 195.70 +.70 195.00 1640 ---- 200.80B 189.80A 200.80B 191.60 +.70 190.90 1645 ---- 196.60B 185.70A 196.60B 187.60 +.80 186.80 1650 ---- 192.50B 181.70A 192.50B 183.50 +.70 182.80 1 1655 ---- 188.40B 177.70A 188.40B 179.50 +.70 178.80 1660 ---- 184.30B 173.70A 184.30B 175.60 +.80 174.80 50 1665 ---- 180.30B 169.80A 180.30B 171.60 +.70 170.90 30 1670 ---- 176.30B 165.90A 176.30B 167.80 +.80 167.00 90 1675 ---- 172.30B 162.10A 172.30B 163.90 +.80 163.10 313 1680 ---- 168.40B 158.30A 168.40B 160.10 +.80 159.30 2 1685 ---- 164.50B 154.60A 164.50B 156.40 +.80 155.60 1 1690 ---- 160.70B 150.90A 160.70B 152.70 +.80 151.90 1695 ---- 156.90B 147.30A 156.90B 149.00 +.80 148.20 2 1700 ---- 153.10B 143.70A 153.10B 145.40 +.80 144.60 1269 1705 ---- 149.50B 140.20A 149.50B 141.80 +.80 141.00 1710 ---- 145.90B 136.70A 145.90B 138.30 +.80 137.50 1715 ---- 142.30B 133.30A 142.30B 134.90 +.90 134.00 5 1720 ---- 138.70B 129.90A 138.70B 131.50 +.90 130.60 1725 ---- 135.30B 126.60A 135.30B 128.10 +.80 127.30 80 1730 ---- 131.80B 123.30A 131.80B 124.80 +.80 124.00 1 1735 ---- 128.40B 120.10A 128.40B 121.60 +.80 120.80 200 1740 ---- 125.10B 116.90A 125.10B 118.40 +.80 117.60 1 1745 ---- 121.80B 113.80A 121.80B 115.30 +.80 114.50 20 1750 113.00 118.60B 110.80A 113.50B 112.20 +.80 1 111.40 974 1755 ---- 115.50B 107.80A 115.50B 109.20 +.80 108.40 1760 ---- 112.40B 104.90A 112.40B 106.20 +.70 105.50 30 1765 ---- 109.40B 102.00A 109.40B 103.30 +.70 102.60 21 1770 ---- 106.40B 99.20A 106.40B 100.50 +.80 99.70 2 1775 ---- 103.50B 96.50A 103.50B 97.80 +.80 97.00 219 1780 ---- 100.60B 93.80A 100.60B 95.00 +.70 94.30 1 1785 ---- 97.80B 91.10A 97.80B 92.40 +.80 91.60 1790 95.40 95.40 88.50A 88.60A 89.80 +.80 1 89.00 10 1795 ---- 92.50B 85.90A 92.50B 87.30 +.80 86.50 1800 ---- 89.90B 83.50A 89.90B 84.80 +.80 84.00 1 1616 1805 ---- 87.40B 81.10A 87.40B 82.40 +.70 81.70 13 1810 81.00 84.90B 78.80A 78.80A 80.00 +.60 1 79.40 46 1815 ---- 82.50B 76.50A 82.50B 77.70 +.60 77.10 1820 ---- 80.10B 74.30A 80.10B 75.50 +.60 74.90 53 1825 ---- 77.80B 72.20A 77.80B 73.30 +.50 72.80 126 1830 ---- 75.60B 70.10A 75.60B 71.20 +.50 70.70 1835 ---- 73.40B 68.00A 73.40B 69.20 +.60 68.60 1840 71.60 71.60 66.00A 66.20A 67.20 +.50 6 66.70 7 12 1845 ---- 69.30B 64.10A 69.30B 65.30 +.60 64.70 5 1850 63.70 67.30B 62.30A 62.50A 63.40 +.50 14 62.90 1000 4037 1855 ---- 65.30B 60.40A 65.30B 61.60 +.60 61.00 7 1860 ---- 63.50B 58.70A 63.50B 59.80 +.50 59.30 4 1865 ---- 61.60B 57.00A 57.00A 58.10 +.50 57.60 16 1870 59.90 59.90 55.30A 55.70A 56.40 +.50 1 55.90 13 1875 ---- 58.20B 53.70A 53.70A 54.80 +.50 54.30 211 1880 ---- 56.50B 52.20A 56.50B 53.20 +.50 1 52.70 7 7 1885 ---- 54.90B 50.70A 54.90B 51.70 +.50 51.20 1890 ---- 53.30B 49.20A 53.30B 50.20 +.50 49.70 1895 ---- 51.80B 47.80A 51.80B 48.80 +.50 48.30 1900 ---- 50.40B 46.40A 50.40B 47.40 +.50 46.90 1005 3294 1905 ---- 48.90B 45.10A 45.10A 46.10 +.50 45.60 14 1910 ---- 47.60B 43.80A 47.60B 44.80 +.50 44.30 5 1915 ---- 46.20B 42.60A 42.60A 43.50 +.40 43.10 1920 ---- 44.90B 41.40A 41.40A 42.30 +.40 1 41.90 7 15 1925 ---- 43.70B 40.30A 40.30A 41.10 +.40 40.70 243 1930 ---- 42.50B 39.20A 39.20A 40.00 +.40 39.60 31 1935 ---- 41.30B 38.10A 38.10A 38.90 +.40 38.50 28 1940 ---- 40.20B 37.00A 40.20B 37.80 +.40 1 37.40 7 14 1945 37.80 39.10B 36.00A 36.50A 36.80 +.40 3 36.40 14 1950 ---- 38.00B 35.00A 35.00A 35.80 +.40 35.40 8568 1955 ---- 36.90B 34.10A 34.10A 34.90 +.40 34.50 10 1960 ---- 35.90B 33.20A 35.90B 33.90 +.40 33.50 14 1965 ---- 34.90B 32.30A 34.90B 33.00 +.40 32.60 1970 ---- 33.90B 31.40A 31.40A 32.10 +.30 31.80 1975 ---- 33.10B 30.60A 30.60A 31.30 +.40 30.90 33 1980 ---- 32.20B 29.80A 29.80A 30.50 +.40 30.10 5 1985 ---- 31.30B 29.00A 29.00A 29.70 +.40 29.30 1990 ---- 30.40B 28.20A 30.40B 28.90 +.40 28.50 1995 ---- 29.70B 27.50A 29.70B 28.10 +.40 27.70 2000 ---- 28.90B 26.80A 28.90B 27.40 +.40 108 27.00 9 5855 2005 ---- 28.10B 26.10A 28.10B 26.70 +.40 26.30 2010 ---- 27.50B 25.40A 27.50B 26.00 +.40 25.60 12 2015 ---- 26.70B 24.80A 26.70B 25.30 +.40 24.90 2020 ---- 26.00B 24.20A 26.00B 24.70 +.40 24.30 494 2025 ---- 25.30B 23.50A 25.30B 24.10 +.50 23.60 83 2030 ---- 24.70B ---- 24.70B 23.50 +.50 23.00 2035 ---- 24.00B ---- 24.00B 22.90 +.50 22.40 2040 ---- 23.40B 21.80A 23.40B 22.30 +.40 21.90 1 2045 ---- 22.80B ---- 22.80B 21.70 +.40 21.30 2050 ---- 22.30B ---- 22.30B 21.20 +.40 20.80 7 1653 2055 ---- 21.70B ---- 21.70B 20.70 +.40 20.30 2060 ---- 21.20B ---- 21.20B 20.20 +.40 19.80 2065 ---- 20.60B ---- 20.60B 19.70 +.40 19.30 2070 ---- 20.10B ---- 20.10B 19.20 +.40 18.80 4 2075 ---- 19.70B ---- 19.70B 18.70 +.30 18.40 627 2080 ---- 19.20B ---- 19.20B 18.30 +.40 17.90 2085 ---- 18.60B ---- 18.60B 17.80 +.30 17.50 2 2090 ---- 18.30B ---- 18.30B 17.40 +.30 17.10 2095 ---- 17.80B ---- 17.80B 17.00 +.30 16.70 5 2100 ---- 17.40B ---- 17.40B 16.60 +.30 16.30 2 1717 2105 ---- 17.00B ---- 17.00B 16.20 +.30 15.90 2110 ---- 16.60B ---- 16.60B 15.80 +.30 15.50 6 2115 ---- 16.20B ---- 16.20B 15.40 +.30 15.10 5 2120 ---- 15.80B ---- 15.80B 15.10 +.30 14.80 5 2125 ---- 15.40B ---- 15.40B 14.70 +.30 14.40 74 2130 ---- 15.00B ---- 15.00B 14.40 +.30 14.10 3 2135 ---- 14.70B ---- 14.70B 14.10 +.30 13.80 7 2140 ---- 14.40B ---- 14.40B 13.70 +.20 13.50 2145 ---- 14.00B ---- 14.00B 13.40 +.30 13.10 2150 ---- 13.80B ---- 13.80B 13.10 +.30 12.80 1234 2155 ---- 13.40B ---- 13.40B 12.80 +.20 12.60 5 2160 ---- 13.10B ---- 13.10B 12.50 +.20 12.30 2165 ---- 12.80B ---- 12.80B 12.30 +.30 12.00 6 2170 ---- 12.60B ---- 12.60B 12.00 +.30 11.70 2 2175 ---- 12.20B ---- 12.20B 11.70 +.20 11.50 20 2180 ---- 11.90B ---- 11.90B 11.50 +.30 11.20 10 2185 ---- 11.70B ---- 11.70B 11.20 +.20 11.00 2190 ---- 11.40B ---- 11.40B 11.00 +.30 10.70 1 2195 ---- 11.20B ---- 11.20B 10.70 +.20 10.50 2200 ---- 10.90B ---- 10.90B 10.50 +.20 8 10.30 20 1578 2205 ---- 10.80B ---- 10.80B 10.30 +.20 10.10 2210 ---- 10.40B ---- 10.40B 10.10 +.30 9.80 2215 ---- 10.20B ---- 10.20B 9.90 +.30 9.60 13 2220 10.00 10.10B 10.00 10.10B 9.70 +.30 1 9.40 2225 ---- 9.90B ---- 9.90B 9.40 +.20 9.20 2230 ---- 9.60B ---- 9.60B 9.30 +.30 9.00 2235 ---- 9.40B ---- 9.40B 9.10 +.20 8.90 2240 ---- 9.10B ---- 9.10B 8.90 +.20 8.70 2245 ---- 9.00B ---- 9.00B 8.70 +.20 8.50 2250 ---- 8.80B ---- 8.80B 8.50 +.20 8.30 662 2255 ---- 8.70B ---- 8.70B 8.30 +.20 8.10 2260 ---- 8.50B ---- 8.50B 8.20 +.20 8.00 2265 ---- 8.30B ---- 8.30B 8.00 +.20 7.80 2270 ---- 8.10B ---- 8.10B 7.80 +.10 7.70 1 36 2275 ---- 8.00B ---- 8.00B 7.70 +.20 7.50 21 2280 ---- 7.80B ---- 7.80B 7.50 +.10 7.40 2285 ---- 7.60B ---- 7.60B 7.40 +.20 7.20 5 2290 ---- 7.50B ---- 7.50B 7.20 +.10 7.10 2295 ---- 7.30B ---- 7.30B 7.10 +.20 6.90 4 2300 ---- 7.20B ---- 7.20B 6.90 +.10 6.80 1 648 2305 ---- 7.00B ---- 7.00B 6.80 +.10 6.70 2310 ---- 6.90B ---- 6.90B 6.70 +.20 6.50 2315 ---- 6.80B ---- 6.80B 6.60 +.20 6.40 2320 ---- 6.60B ---- 6.60B 6.40 +.10 6.30 1 2325 ---- 6.50B ---- 6.50B 6.30 +.10 6.20 2330 ---- 6.40B ---- 6.40B 6.20 +.20 6.00 2335 ---- 6.20B ---- 6.20B 6.10 +.20 5.90 2340 ---- 6.10B ---- 6.10B 6.00 +.20 5.80 2350 ---- 5.90B ---- 5.90B 5.70 +.10 1 5.60 15 2360 ---- 5.60B ---- 5.60B 5.50 +.10 5.40 1 2370 ---- 5.40B ---- 5.40B 5.30 +.10 5.20 2375 ---- 5.30B ---- 5.30B 5.20 +.10 5.10 25 2380 ---- 5.20B ---- 5.20B 5.20 +.20 5.00 2390 ---- 5.10B ---- 5.10B 5.00 +.20 4.80 2400 4.80 4.90B 4.80 4.80 4.80 +.20 1 4.60 858 2410 ---- 4.70B ---- 4.70B 4.60 +.10 4.50 2420 ---- 4.50B ---- 4.50B 4.50 +.20 4.30 2425 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 2430 ---- 4.40B ---- 4.40B 4.30 +.10 4.20 1 2440 ---- 4.20B ---- 4.20B 4.20 +.20 4.00 5 2450 ---- 4.10B ---- 4.10B 4.10 +.20 3.90 25 2475 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 2500 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 588 2525 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 2550 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 45 2575 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 5 2600 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 1312 2625 ---- ---- ---- ---- 2.40 +.10 2.30 10 2700 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 758 2850 ---- ---- ---- ---- 1.40 +.10 1.30 64 2900 ---- ---- ---- ---- 1.30 +.10 1.20 13 3000 1.10 1.10 1.10 1.10 1.10 +.20 1 .90 1869 850 ---- 971.20B ---- 971.00B 963.20 +1.00 962.20 875 ---- 946.20B ---- 946.00B 938.20 +1.00 937.20 900 ---- 921.30B ---- 921.10B 913.20 +1.00 912.20 925 ---- 896.30B ---- 896.10B 888.20 +1.00 887.20 950 ---- 871.40B ---- 871.20B 863.20 +1.00 862.20 975 ---- 846.40B ---- 846.20B 838.20 +1.00 837.20 OG JLY23 Gold Option CALL 1200 ---- 637.60B ---- 637.40B 629.40 +.90 628.50 1225 ---- 612.70B ---- 612.50B 604.40 +.90 603.50 1250 ---- 587.80B ---- 587.60B 579.40 +.90 578.50 1275 ---- 562.80B ---- 562.60B 554.40 +.90 553.50 1300 ---- 537.90B ---- 537.80B 529.40 +.90 528.50 2 1325 ---- 514.50B 501.70A 514.50B 504.40 +.90 503.50 1350 ---- 489.70B 477.00A 489.70B 479.40 +.90 478.50 1375 ---- 465.00B 452.30A 465.00B 454.60 +.90 453.70 1390 ---- 448.40B ---- 448.20B 439.80 +.90 438.90 1400 ---- 440.50B 427.80A 440.50B 429.90 +.80 429.10 1410 ---- 428.70B 419.20A 428.50B 420.10 +.80 419.30 4 1420 ---- 419.00B ---- 418.90B 410.40 +.80 409.60 1425 ---- 416.10B 403.50A 416.10B 405.50 +.80 404.70 1430 ---- 409.30B 399.80A 409.20B 400.60 +.70 399.90 2 1440 ---- 399.60B 390.10A 399.40B 390.90 +.70 390.20 1450 ---- 391.90B 379.40A 391.90B 381.30 +.70 380.60 1460 ---- 380.30B 370.50A 380.10B 371.70 +.70 371.00 1470 ---- 370.70B 360.90A 370.60B 362.10 +.60 361.50 1475 ---- 368.00B 355.50A 368.00B 357.30 +.60 356.70 1480 ---- 361.20B 351.60A 361.10B 352.60 +.60 352.00 1 1490 ---- 351.80B 342.00A 351.60B 343.10 +.60 342.50 1 1495 ---- 347.00B 337.40A 346.80B 338.40 +.60 337.80 1500 ---- 344.20B 331.90A 344.20B 333.70 +.60 333.10 1 1505 ---- 337.60B 328.20A 337.40B 329.00 +.60 328.40 1510 ---- 332.90B 323.50A 332.70B 324.30 +.50 323.80 1 1515 ---- 328.30B 318.50A 328.10B 319.70 +.60 319.10 1520 ---- 323.60B 313.50A 323.50B 315.00 +.50 314.50 1525 ---- 320.80B 308.60A 320.80B 310.40 +.60 309.80 1530 ---- 314.30B 304.90A 314.10B 305.80 +.60 305.20 1 1535 ---- 309.70B 300.10A 309.60B 301.20 +.60 300.60 1540 ---- 305.10B 295.80A 305.00B 296.60 +.50 296.10 1545 ---- 300.60B 290.90A 300.50B 292.10 +.60 291.50 1550 ---- 297.80B 285.80A 297.80B 287.50 +.50 287.00 1555 ---- 293.20B 281.30A 293.20B 283.00 +.50 282.50 1560 ---- 288.70B 276.80A 288.70B 278.50 +.50 278.00 1565 ---- 284.10B 272.30A 284.10B 274.00 +.50 273.50 1 1570 ---- 279.60B 267.90A 279.60B 269.60 +.60 269.00 1575 ---- 275.10B 263.40A 275.10B 265.10 +.50 264.60 1580 ---- 270.70B 259.00A 270.70B 260.70 +.50 260.20 1585 ---- 266.20B 254.60A 266.20B 256.30 +.50 255.80 1590 ---- 261.80B 250.30A 261.80B 252.00 +.60 251.40 1595 ---- 257.40B 245.90A 257.40B 247.60 +.50 247.10 1600 ---- 253.00B 241.60A 253.00B 243.30 +.50 242.80 1605 ---- 248.70B 237.30A 248.70B 239.00 +.50 238.50 1610 ---- 244.30B 233.10A 244.30B 234.80 +.60 234.20 1615 ---- 240.00B 228.80A 240.00B 230.50 +.50 230.00 1620 ---- 235.70B 224.70A 235.70B 226.30 +.50 225.80 1625 ---- 231.50B 220.50A 231.50B 222.10 +.50 221.60 1630 ---- 227.30B 216.30A 227.30B 218.00 +.50 217.50 1635 ---- 223.10B 212.20A 223.10B 213.90 +.50 213.40 1640 ---- 218.90B 208.20A 218.90B 209.80 +.50 209.30 1645 ---- 214.70B 204.10A 214.70B 205.70 +.50 205.20 1650 ---- 210.60B 200.10A 210.60B 201.70 +.50 201.20 1655 ---- 206.60B 196.20A 206.60B 197.80 +.60 197.20 1660 ---- 202.50B 192.20A 202.50B 193.80 +.50 193.30 1665 ---- 198.50B 188.30A 198.50B 189.90 +.60 189.30 1670 ---- 194.50B 184.50A 194.50B 186.00 +.50 185.50 1 1675 ---- 190.60B 180.70A 190.60B 182.20 +.60 181.60 1680 ---- 186.70B 176.90A 186.70B 178.40 +.60 177.80 30 1685 ---- 182.80B 173.10A 182.80B 174.70 +.60 174.10 1 1690 ---- 179.00B 169.40A 179.00B 171.00 +.70 170.30 1695 ---- 175.20B 165.80A 175.20B 167.30 +.60 166.70 1700 ---- 171.50B 162.20A 171.50B 163.70 +.70 163.00 9 1705 ---- 167.80B 158.60A 167.80B 160.10 +.70 159.40 1710 ---- 164.10B 155.10A 164.10B 156.60 +.70 155.90 1715 ---- 160.50B 151.60A 160.50B 153.10 +.70 152.40 1720 ---- 157.00B 148.20A 157.00B 149.70 +.70 149.00 1725 ---- 153.50B 144.90A 153.50B 146.30 +.70 145.60 1730 ---- 150.00B 141.50A 150.00B 142.90 +.70 142.20 5 1735 ---- 146.60B 138.30A 146.60B 139.70 +.80 138.90 1740 ---- 143.20B 135.00A 143.20B 136.40 +.70 135.70 1745 ---- 139.90B 131.90A 139.90B 133.20 +.70 132.50 1750 ---- 136.60B 128.70A 136.60B 130.10 +.80 129.30 320 1755 ---- 133.40B 125.70A 133.40B 127.00 +.80 126.20 1760 ---- 130.20B 122.70A 130.20B 124.00 +.80 123.20 1765 ---- 127.10B 119.60A 127.10B 121.00 +.80 120.20 31 1770 ---- 124.10B 116.70A 124.10B 118.10 +.80 117.30 1 1775 ---- 121.10B 113.80A 121.10B 115.20 +.80 114.40 19 1780 ---- 118.10B 111.10A 118.10B 112.40 +.80 111.60 1785 ---- 115.20B 108.30A 115.20B 109.60 +.80 108.80 19 1790 ---- 112.40B 105.70A 112.40B 106.90 +.80 106.10 1795 ---- 109.60B 103.00A 109.60B 104.20 +.70 103.50 1800 ---- 106.90B 100.50A 106.90B 101.60 +.70 100.90 101 1805 ---- 104.20B 97.90A 104.20B 99.10 +.80 98.30 1810 ---- 101.60B 95.50A 101.60B 96.60 +.80 95.80 1815 ---- 99.00B 93.10A 99.00B 94.10 +.70 93.40 6 1820 ---- 96.50B 90.80A 96.50B 91.70 +.60 91.10 1825 ---- 94.10B 88.50A 94.10B 89.40 +.70 88.70 1830 ---- 91.70B 86.30A 91.70B 87.10 +.60 86.50 1835 ---- 89.40B 84.10A 89.40B 84.90 +.60 84.30 1840 ---- 87.10B 81.90A 87.10B 82.70 +.60 82.10 14 1845 ---- 84.90B 79.90A 84.90B 80.60 +.60 80.00 1850 ---- 82.70B 77.70A 82.70B 78.60 +.60 78.00 317 1855 ---- 80.60B 75.90A 80.60B 76.50 +.50 76.00 1860 ---- 78.60B 74.00A 78.60B 74.60 +.50 74.10 1865 ---- 76.60B 72.10A 76.60B 72.70 +.50 72.20 1870 ---- 74.60B 70.30A 74.60B 70.80 +.40 70.40 1875 ---- 72.70B 68.30A 72.70B 69.00 +.40 68.60 1880 ---- 70.90B ---- 70.90B 67.30 +.50 66.80 1885 ---- 69.10B ---- 69.10B 65.60 +.50 65.10 1890 ---- 67.30B 63.40A 67.30B 63.90 +.40 63.50 1895 ---- 65.60B 61.80A 65.60B 62.30 +.40 61.90 1900 ---- 64.00B 60.10A 64.00B 60.80 +.50 60.30 42 1905 ---- 62.40B ---- 62.40B 59.30 +.50 58.80 1910 ---- 60.80B ---- 60.80B 57.80 +.40 57.40 1915 ---- 59.30B ---- 59.30B 56.40 +.50 55.90 1920 ---- 57.80B ---- 57.80B 55.00 +.50 54.50 1925 ---- 56.40B 53.00A 56.40B 53.60 +.40 53.20 1930 ---- 55.00B ---- 55.00B 52.30 +.40 51.90 22 1935 ---- 53.60B ---- 53.60B 51.00 +.40 50.60 1940 ---- 52.30B ---- 52.30B 49.80 +.40 49.40 27 1945 ---- 51.00B ---- 51.00B 48.50 +.30 48.20 1950 ---- 49.80B 46.90A 49.80B 47.40 +.40 47.00 2 1955 ---- 48.60B ---- 48.60B 46.20 +.40 45.80 1960 ---- 47.40B ---- 47.40B 45.10 +.40 44.70 1965 ---- 46.20B ---- 46.20B 44.00 +.30 43.70 1970 ---- 45.10B ---- 45.10B 43.00 +.40 42.60 1 1975 ---- 44.10B 41.50A 44.10B 42.00 +.40 41.60 1980 ---- 43.00B ---- 43.00B 41.00 +.40 40.60 1985 ---- 42.00B ---- 42.00B 40.00 +.40 39.60 1990 ---- 41.00B ---- 41.00B 39.10 +.40 38.70 1995 ---- 40.00B ---- 40.00B 38.20 +.40 37.80 2000 ---- 39.10B ---- 39.10B 37.30 +.40 36.90 1 25 2005 ---- 38.20B ---- 38.20B 36.40 +.30 36.10 2010 ---- 37.30B ---- 37.30B 35.60 +.40 35.20 2015 ---- 36.40B ---- 36.40B 34.80 +.40 34.40 2020 ---- 35.60B ---- 35.60B 34.00 +.40 33.60 2025 ---- 34.80B ---- 34.80B 33.20 +.30 32.90 2030 ---- 34.00B ---- 34.00B 32.50 +.40 32.10 2035 ---- 33.30B ---- 33.30B 31.70 +.30 31.40 2040 ---- 32.40B ---- 32.40B 31.00 +.30 30.70 2045 ---- 31.70B ---- 31.70B 30.30 +.30 30.00 2050 ---- 31.00B ---- 31.00B 29.70 +.30 29.40 2055 ---- 30.30B ---- 30.30B 29.00 +.30 28.70 2060 ---- 29.70B ---- 29.70B 28.40 +.30 28.10 2065 ---- 29.00B ---- 29.00B 27.70 +.20 27.50 2070 ---- 28.30B ---- 28.30B 27.10 +.20 26.90 2075 ---- 27.70B ---- 27.70B 26.60 +.30 26.30 1 2080 ---- 27.20B ---- 27.20B 26.00 +.30 25.70 2085 ---- 26.50B ---- 26.50B 25.40 +.20 25.20 2090 ---- 25.90B ---- 25.90B 24.90 +.30 24.60 2095 ---- 25.40B ---- 25.40B 24.40 +.30 24.10 2100 ---- 24.90B ---- 24.90B 23.80 +.20 23.60 8 2105 ---- 24.40B ---- 24.40B 23.30 +.20 23.10 1 2110 ---- 23.90B ---- 23.90B 22.80 +.20 22.60 2115 ---- 23.40B ---- 23.40B 22.40 +.30 22.10 2120 ---- 22.90B ---- 22.90B 21.90 +.20 21.70 2125 ---- 22.40B ---- 22.40B 21.40 +.20 21.20 2130 ---- 22.00B ---- 22.00B 21.00 +.20 20.80 2 2135 ---- 21.50B ---- 21.50B 20.60 +.30 20.30 2140 ---- 20.90B ---- 20.90B 20.20 +.30 19.90 2145 ---- 20.50B ---- 20.50B 19.70 +.20 19.50 2150 ---- 20.20B ---- 20.20B 19.30 +.20 19.10 6 2155 ---- 19.80B ---- 19.80B 19.00 +.30 18.70 2160 ---- 19.40B ---- 19.40B 18.60 +.30 18.30 2165 ---- 19.00B ---- 19.00B 18.20 +.20 18.00 2170 ---- 18.60B ---- 18.60B 17.80 +.20 17.60 2175 ---- 18.20B ---- 18.20B 17.50 +.30 17.20 2180 ---- 17.90B ---- 17.90B 17.10 +.20 16.90 2185 ---- 17.50B ---- 17.50B 16.80 +.20 16.60 2190 ---- 17.20B ---- 17.20B 16.50 +.30 16.20 2195 ---- 16.80B ---- 16.80B 16.20 +.30 15.90 2200 ---- 16.50B ---- 16.50B 15.80 +.20 15.60 27 2205 ---- 16.20B ---- 16.20B 15.50 +.20 15.30 2210 ---- 15.80B ---- 15.80B 15.20 +.20 15.00 2215 ---- 15.50B ---- 15.50B 15.00 +.30 14.70 2220 ---- 15.30B ---- 15.30B 14.70 +.30 14.40 2225 ---- 14.90B ---- 14.90B 14.40 +.20 14.20 46 2230 ---- 14.60B ---- 14.60B 14.10 +.20 13.90 2235 ---- 14.40B ---- 14.40B 13.90 +.30 13.60 2240 ---- 14.20B ---- 14.20B 13.60 +.20 13.40 2245 ---- 13.80B ---- 13.80B 13.40 +.30 13.10 2250 ---- 13.70B ---- 13.70B 13.10 +.20 12.90 300 2255 ---- 13.40B ---- 13.40B 12.90 +.20 12.70 2260 ---- 13.10B ---- 13.10B 12.70 +.30 12.40 2265 ---- 12.90B ---- 12.90B 12.40 +.20 12.20 2270 ---- 12.70B ---- 12.70B 12.20 +.20 12.00 2275 ---- 12.30B ---- 12.30B 12.00 +.20 11.80 2280 ---- 12.20B ---- 12.20B 11.80 +.20 11.60 2290 ---- 11.80B ---- 11.80B 11.40 +.20 11.20 2300 11.00 11.30B 10.90 11.10 11.00 +.20 4 10.80 45 2310 ---- 10.90B ---- 10.90B 10.60 +.20 10.40 2320 ---- 10.60B ---- 10.50B 10.30 +.20 10.10 2325 10.60 10.60 10.60 10.30A 10.10 +.20 9 9.90 2330 ---- 10.20B ---- 10.20B 9.90 +.20 9.70 2340 ---- 9.80B ---- 9.80B 9.60 +.20 9.40 2350 ---- 9.50B ---- 9.50B 9.30 +.20 9.10 2360 ---- 9.20B ---- 9.20B 9.00 +.20 8.80 2370 ---- 8.90B ---- 8.80B 8.70 +.20 8.50 2375 ---- 8.70B ---- 8.70B 8.50 +.10 8.40 2380 ---- 8.60B ---- 8.60B 8.40 +.20 8.20 2400 8.40 8.40 8.40 8.00A 7.90 +.20 1 7.70 4 2425 ---- 7.40B ---- 7.40B 7.30 +.20 7.10 2450 ---- 6.90B ---- 6.90B 6.70 +.10 6.60 45 2475 ---- 6.30B ---- 6.30B 6.20 +.10 6.10 5 2500 ---- 5.90B ---- 5.90B 5.80 +.10 5.70 6 2525 ---- 5.50B ---- 5.50B 5.40 +.10 5.30 2550 ---- 5.10B ---- 5.10B 5.00 +.10 4.90 2575 ---- 4.70B ---- 4.70B 4.70 +.10 4.60 2700 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 127 OG AUG23 Gold Option CALL 1200 ---- 637.00B ---- 636.80B 629.40 +.90 628.50 1225 ---- 612.10B ---- 611.90B 604.40 +.90 603.50 1250 ---- 587.20B ---- 587.00B 579.40 +.90 578.50 1275 ---- 562.30B ---- 562.10B 554.40 +.90 553.50 1300 ---- 539.50B 526.70A 539.50B 529.40 +.90 528.50 1325 ---- 514.70B 501.90A 514.70B 504.40 +.90 503.50 1350 ---- 490.00B 477.30A 490.00B 479.50 +.80 478.70 1375 ---- 465.50B 452.80A 465.50B 454.90 +.80 454.10 1390 ---- 448.40B ---- 448.20B 440.20 +.80 439.40 1400 ---- 441.10B 428.50A 441.10B 430.40 +.70 429.70 1410 ---- 429.00B ---- 428.80B 420.70 +.70 420.00 1420 ---- 419.30B ---- 419.10B 411.00 +.60 410.40 1425 ---- 417.00B 404.40A 417.00B 406.20 +.60 405.60 1430 ---- 409.60B 400.50A 409.40B 401.40 +.60 400.80 1440 ---- 400.00B ---- 399.80B 391.80 +.60 391.20 1450 ---- 393.00B 380.50A 393.00B 382.20 +.50 381.70 2 1460 ---- 381.10B ---- 380.90B 372.70 +.50 372.20 1470 ---- 371.50B ---- 371.30B 363.30 +.60 362.70 1475 ---- 369.30B 356.90A 369.30B 358.60 +.60 358.00 1480 ---- 362.20B 353.20A 362.10B 353.90 +.50 353.40 1490 ---- 352.80B ---- 352.60B 344.50 +.50 344.00 1495 ---- 348.10B ---- 347.90B 339.90 +.50 339.40 1500 ---- 345.90B 333.60A 345.90B 335.20 +.40 334.80 1505 ---- 338.90B 329.80A 338.90B 330.60 +.50 330.10 1510 ---- 334.20B 325.40A 334.00B 326.00 +.50 325.50 1515 ---- 329.60B 320.80A 329.40B 321.40 +.40 321.00 1520 ---- 325.00B 315.90A 324.80B 316.90 +.50 316.40 1525 ---- 322.80B 310.70A 322.80B 312.30 +.50 311.80 1530 ---- 315.90B 306.10A 315.70B 307.80 +.50 307.30 1535 ---- 313.70B 301.60A 313.70B 303.30 +.50 302.80 1540 ---- 309.10B 297.10A 309.10B 298.80 +.50 298.30 1545 ---- 304.60B 292.60A 304.60B 294.30 +.50 293.80 1550 ---- 300.10B 288.20A 300.10B 289.80 +.40 289.40 2 1555 ---- 295.60B 283.70A 295.60B 285.40 +.50 284.90 1560 ---- 291.10B 279.30A 291.10B 281.00 +.50 280.50 1565 ---- 286.70B 274.90A 286.70B 276.60 +.50 276.10 1570 ---- 282.20B 270.60A 282.20B 272.20 +.40 271.80 1575 ---- 277.80B 266.20A 277.80B 267.80 +.40 267.40 1580 ---- 273.50B 261.90A 273.50B 263.50 +.40 263.10 1585 ---- 269.10B 257.60A 269.10B 259.20 +.40 258.80 1590 ---- 264.70B 253.30A 264.70B 254.90 +.40 254.50 1595 ---- 260.40B 249.10A 260.40B 250.70 +.50 250.20 1600 ---- 256.10B 244.90A 256.10B 246.40 +.40 246.00 1605 ---- 251.90B 240.70A 251.90B 242.20 +.40 241.80 1610 ---- 247.60B 236.50A 247.60B 238.10 +.50 237.60 1615 ---- 243.40B 232.40A 243.40B 233.90 +.40 233.50 1620 ---- 239.20B 228.30A 239.20B 229.80 +.40 229.40 1625 ---- 235.00B 224.20A 235.00B 225.70 +.40 225.30 1630 ---- 230.90B 220.10A 230.90B 221.70 +.50 221.20 1635 ---- 226.80B 216.10A 226.80B 217.70 +.50 217.20 1640 ---- 222.70B 212.10A 222.70B 213.70 +.50 213.20 1645 ---- 218.70B 208.20A 218.70B 209.70 +.50 209.20 2 1650 ---- 214.60B 204.30A 214.60B 205.80 +.50 205.30 78 1655 ---- 210.70B 200.40A 210.70B 201.90 +.50 201.40 1660 ---- 206.70B 196.60A 206.70B 198.10 +.60 197.50 1665 ---- 202.80B 192.80A 202.80B 194.30 +.60 193.70 1 1670 ---- 198.90B 189.00A 198.90B 190.50 +.60 189.90 1 1675 ---- 195.10B 185.30A 195.10B 186.80 +.60 186.20 1680 ---- 191.30B 181.60A 191.30B 183.10 +.60 182.50 1685 ---- 187.50B 178.00A 187.50B 179.40 +.60 178.80 1690 ---- 183.80B 174.40A 183.80B 175.80 +.60 175.20 1695 ---- 180.10B 170.80A 180.10B 172.30 +.70 171.60 1700 ---- 176.50B 167.30A 176.50B 168.80 +.70 168.10 238 1705 ---- 172.90B 163.90A 172.90B 165.30 +.70 164.60 1710 ---- 169.30B 160.40A 169.30B 161.90 +.80 161.10 1715 ---- 165.80B 157.10A 165.80B 158.50 +.80 157.70 1720 ---- 162.30B 153.70A 162.30B 155.20 +.80 154.40 4 1725 ---- 158.90B 150.40A 158.90B 151.90 +.80 151.10 1730 ---- 155.50B 147.20A 155.50B 148.60 +.80 147.80 1735 ---- 152.20B 144.00A 152.20B 145.40 +.80 144.60 1 1740 ---- 148.90B 140.90A 148.90B 142.30 +.80 141.50 1745 ---- 145.70B 137.80A 145.70B 139.20 +.90 138.30 1750 ---- 142.50B 134.80A 142.50B 136.20 +.90 135.30 420 1755 ---- 139.40B 131.80A 139.40B 133.20 +.90 132.30 1760 ---- 136.30B 128.80A 136.30B 130.20 +.90 129.30 1765 ---- 133.30B 125.90A 133.30B 127.30 +.90 126.40 1770 ---- 130.30B 123.10A 130.30B 124.40 +.80 123.60 1775 ---- 127.30B 120.30A 127.30B 121.60 +.80 120.80 810 1780 ---- 124.50B 117.60A 124.50B 118.90 +.90 118.00 1785 ---- 121.70B 114.90A 121.70B 116.10 +.80 115.30 1790 ---- 118.90B 112.30A 118.90B 113.50 +.80 112.70 1795 ---- 116.20B 109.70A 116.20B 110.90 +.80 110.10 1800 ---- 113.50B 107.20A 113.50B 108.30 +.80 107.50 40 1805 ---- 110.90B 104.70A 110.90B 105.80 +.70 105.10 1810 ---- 108.30B 102.30A 108.30B 103.30 +.70 102.60 1815 ---- 105.80B 99.90A 105.80B 100.90 +.70 100.20 7 1820 ---- 103.40B 97.60A 103.40B 98.50 +.60 97.90 1825 ---- 101.00B 95.30A 101.00B 96.20 +.60 95.60 65 1830 ---- 98.60B 93.10A 98.60B 94.00 +.60 93.40 1000 1835 ---- 96.30B 91.00A 96.30B 91.80 +.60 91.20 5 5 1840 ---- 94.10B 88.90A 94.10B 89.60 +.50 89.10 1845 ---- 91.90B 86.80A 91.90B 87.50 +.40 87.10 1850 ---- 89.70B 84.80A 89.70B 85.50 +.50 85.00 125 1855 ---- 87.60B 82.80A 87.60B 83.50 +.40 83.10 7 1860 ---- 85.60B 80.90A 85.60B 81.50 +.40 81.10 1865 ---- 83.60B 79.10A 83.60B 79.60 +.30 79.30 1870 ---- 81.70B 77.30A 81.70B 77.80 +.40 77.40 1875 ---- 79.80B 75.50A 79.80B 76.00 +.40 75.60 1880 ---- 77.90B 73.80A 77.90B 74.20 +.30 73.90 1885 ---- 76.10B 72.10A 76.10B 72.50 +.30 72.20 9 1890 ---- 74.40B 70.40A 74.40B 70.90 +.30 70.60 1895 ---- 72.70B ---- 72.70B 69.20 +.30 68.90 1900 ---- 71.00B 67.10A 71.00B 67.70 +.30 67.40 355 1905 ---- 69.40B ---- 69.40B 66.10 +.30 65.80 1910 ---- 67.80B ---- 67.80B 64.60 +.30 64.30 1915 ---- 66.30B ---- 66.30B 63.20 +.30 62.90 1 1920 ---- 64.80B ---- 64.80B 61.80 +.30 61.50 1925 ---- 63.30B 60.00A 63.30B 60.40 +.30 60.10 100 1930 ---- 61.90B ---- 61.90B 59.00 +.30 58.70 1935 ---- 60.50B ---- 60.50B 57.70 +.30 57.40 1940 ---- 59.10B ---- 59.10B 56.50 +.40 56.10 1945 ---- 57.80B ---- 57.80B 55.20 +.30 54.90 1950 ---- 56.50B 53.60A 56.50B 54.00 +.30 53.70 1955 ---- 55.30B ---- 55.30B 52.80 +.30 52.50 1960 ---- 54.10B ---- 54.10B 51.70 +.40 51.30 250 1965 ---- 52.90B ---- 52.90B 50.60 +.40 50.20 1970 ---- 51.70B ---- 51.70B 49.50 +.40 49.10 1975 ---- 50.60B 48.00A 50.60B 48.40 +.30 48.10 1980 ---- 49.50B ---- 49.50B 47.40 +.40 47.00 1985 ---- 48.50B ---- 48.50B 46.40 +.40 46.00 1990 ---- 47.40B ---- 47.40B 45.40 +.40 45.00 1995 ---- 46.40B ---- 46.40B 44.40 +.30 44.10 2000 ---- 45.40B ---- 45.40B 43.50 +.40 43.10 637 2005 ---- 44.50B ---- 44.50B 42.60 +.40 42.20 2010 ---- 43.50B ---- 43.50B 41.70 +.40 41.30 2015 ---- 42.60B ---- 42.60B 40.80 +.40 40.40 2020 ---- 41.70B ---- 41.70B 40.00 +.40 39.60 2025 ---- 40.80B ---- 40.80B 39.20 +.40 38.80 420 2030 ---- 40.00B ---- 40.00B 38.40 +.40 38.00 2035 ---- 39.20B ---- 39.20B 37.60 +.40 37.20 2040 ---- 38.40B ---- 38.40B 36.80 +.40 36.40 1 2045 ---- 37.60B ---- 37.60B 36.10 +.40 35.70 2050 ---- 36.80B ---- 36.80B 35.40 +.40 35.00 72 2055 ---- 36.10B ---- 36.10B 34.70 +.40 34.30 2060 ---- 35.30B ---- 35.30B 34.00 +.40 33.60 2065 ---- 34.60B ---- 34.60B 33.30 +.40 32.90 2070 ---- 33.90B ---- 33.90B 32.60 +.40 32.20 2075 ---- 33.30B ---- 33.30B 32.00 +.40 31.60 2080 ---- 32.60B ---- 32.60B 31.40 +.40 31.00 2085 ---- 32.00B ---- 32.00B 30.80 +.40 30.40 2090 ---- 31.30B ---- 31.30B 30.20 +.40 29.80 2095 ---- 30.70B ---- 30.70B 29.60 +.40 29.20 2100 ---- 30.20B ---- 30.20B 29.00 +.40 28.60 14 2105 ---- 29.50B ---- 29.50B 28.40 +.30 28.10 2110 ---- 28.90B ---- 28.90B 27.90 +.30 27.60 2115 ---- 28.40B ---- 28.40B 27.40 +.40 27.00 2120 ---- 27.80B ---- 27.80B 26.80 +.30 26.50 2125 ---- 27.30B ---- 27.30B 26.30 +.30 26.00 15 2130 ---- 26.90B ---- 26.90B 25.80 +.30 25.50 2135 ---- 26.30B ---- 26.30B 25.30 +.30 25.00 2140 ---- 25.90B ---- 25.90B 24.90 +.30 24.60 2145 ---- 25.30B ---- 25.30B 24.40 +.30 24.10 2150 ---- 24.90B ---- 24.90B 23.90 +.20 23.70 525 2155 ---- 24.40B ---- 24.40B 23.50 +.30 23.20 2160 ---- 23.90B ---- 23.90B 23.00 +.20 22.80 2165 ---- 23.50B ---- 23.50B 22.60 +.20 22.40 2170 ---- 23.10B ---- 23.10B 22.20 +.20 22.00 2175 ---- 22.70B ---- 22.70B 21.80 +.20 21.60 36 2180 ---- 22.20B ---- 22.20B 21.40 +.20 21.20 2185 ---- 21.80B ---- 21.80B 21.00 +.20 20.80 2190 ---- 21.40B ---- 21.40B 20.60 +.10 20.50 2195 ---- 21.10B ---- 21.10B 20.30 +.20 20.10 2200 ---- 20.70B ---- 20.70B 19.90 +.10 19.80 426 2205 ---- 20.30B ---- 20.30B 19.50 +.10 19.40 2210 ---- 20.00B ---- 20.00B 19.20 +.10 19.10 2215 ---- 19.70B ---- 19.70B 18.90 +.10 18.80 2220 ---- 19.30B ---- 19.30B 18.50 +.10 18.40 2225 ---- 18.90B ---- 18.90B 18.20 +.10 18.10 2230 ---- 18.60B ---- 18.60B 17.90 +.10 17.80 2235 ---- 18.30B ---- 18.30B 17.60 +.10 17.50 2240 ---- 18.00B ---- 18.00B 17.30 +.10 17.20 2245 ---- 17.70B ---- 17.70B 17.00 +.10 16.90 2250 ---- 17.40B ---- 17.40B 16.70 +.10 16.60 2255 ---- 17.10B ---- 17.10B 16.40 UNCH 16.40 2260 ---- 16.80B ---- 16.80B 16.20 +.10 16.10 2265 ---- 16.50B ---- 16.50B 15.90 +.10 15.80 2270 ---- 16.30B ---- 16.30B 15.70 +.10 15.60 2275 ---- 16.00B ---- 16.00B 15.40 +.10 15.30 2280 ---- 15.70B ---- 15.70B 15.20 +.10 15.10 2290 ---- 15.20B ---- 15.20B 14.70 +.10 14.60 2300 14.10 14.70B 14.10 14.50 14.30 +.20 2 14.10 2 58 2310 ---- 14.30B ---- 14.30B 13.80 +.10 13.70 2 2320 ---- 13.80B ---- 13.80B 13.40 +.10 13.30 2325 ---- 13.60B ---- 13.60B 13.20 +.20 13.00 2330 ---- 13.40B ---- 13.40B 13.00 +.20 12.80 2340 ---- 13.00B ---- 13.00B 12.70 +.20 12.50 2350 ---- 12.60B ---- 12.60B 12.30 +.20 12.10 2360 ---- 12.20B ---- 12.20B 11.90 +.20 11.70 2370 ---- 11.80B ---- 11.80B 11.60 +.20 11.40 2375 ---- 11.60B ---- 11.60B 11.40 +.20 11.20 2380 ---- 11.50B ---- 11.50B 11.30 +.30 11.00 2400 ---- 10.80B ---- 10.80B 10.60 +.20 10.40 1 2425 ---- 10.00B ---- 10.00B 9.80 +.10 9.70 2450 ---- 9.30B ---- 9.30B 9.10 +.10 9.00 2475 ---- 8.70B ---- 8.70B 8.50 +.10 8.40 2500 ---- 8.10B ---- 8.10B 7.90 UNCH 7.90 79 2525 ---- 7.60B ---- 7.60B 7.40 UNCH 7.40 2550 ---- 7.10B ---- 7.10B 6.90 UNCH 6.90 2575 ---- 6.60B ---- 6.60B 6.40 -.10 6.50 825 2600 6.00 6.30B 6.00 6.10B 6.00 -.10 2 6.10 51 3000 ---- ---- ---- ---- 2.70 +.10 2.60 948 4000 ---- .80B ---- .80B .90 +.20 .70 45 OG SEP23 Gold Option CALL 1200 ---- 652.10B ---- 651.90B 645.50 +.90 644.60 1225 ---- 627.20B ---- 627.00B 620.50 +.90 619.60 1250 ---- 602.20B ---- 602.10B 595.50 +.90 594.60 1 1275 ---- 580.30B 567.80A 580.30B 570.50 +.90 569.60 1300 ---- 555.30B 543.00A 555.30B 545.50 +.90 544.60 1325 ---- 530.60B 518.30A 530.60B 520.50 +.80 519.70 1350 ---- 506.00B 493.70A 506.00B 495.70 +.80 494.90 1375 ---- 481.60B 469.30A 481.60B 471.20 +.80 470.40 1400 ---- 457.40B 445.10A 457.40B 446.80 +.60 446.20 1410 ---- 444.40B ---- 444.20B 437.10 +.60 436.50 1420 ---- 434.70B ---- 434.50B 427.50 +.60 426.90 1425 ---- 433.30B 421.10A 433.30B 422.70 +.60 422.10 1430 ---- 425.10B ---- 424.80B 417.90 +.50 417.40 1440 ---- 415.60B ---- 415.40B 408.40 +.50 407.90 1450 ---- 409.50B 397.40A 409.50B 398.90 +.50 398.40 1460 ---- 396.70B ---- 396.50B 389.40 +.40 389.00 1470 ---- 387.30B ---- 387.10B 380.00 +.40 379.60 1475 ---- 385.90B 373.90A 385.90B 375.40 +.40 375.00 1480 ---- 378.00B ---- 377.80B 370.70 +.40 370.30 1490 ---- 368.70B ---- 368.50B 361.40 +.40 361.00 1500 ---- 362.70B 350.80A 362.70B 352.20 +.40 351.80 1505 ---- 354.80B ---- 354.60B 347.60 +.30 347.30 1510 ---- 350.30B ---- 350.10B 343.00 +.30 342.70 1515 ---- 345.70B ---- 345.50B 338.50 +.30 338.20 1520 ---- 341.20B 332.60A 341.00B 333.90 +.30 333.60 1525 ---- 339.70B 328.00A 339.70B 329.40 +.30 329.10 1530 ---- 335.20B 323.50A 335.20B 324.90 +.30 324.60 1535 ---- 330.70B 319.00A 330.70B 320.40 +.30 320.10 1540 ---- 326.10B 314.60A 326.10B 316.00 +.30 315.70 1545 ---- 321.70B 310.10A 321.70B 311.50 +.30 311.20 1550 ---- 317.20B 305.70A 317.20B 307.10 +.30 306.80 1555 ---- 312.70B 301.30A 312.70B 302.70 +.30 302.40 1560 ---- 308.30B 296.90A 308.30B 298.30 +.30 298.00 1565 ---- 303.90B 292.50A 303.90B 293.90 +.30 293.60 1570 ---- 299.50B 288.20A 299.50B 289.60 +.30 289.30 1575 ---- 295.10B 283.90A 295.10B 285.30 +.40 284.90 1580 ---- 290.70B 279.60A 290.70B 281.00 +.40 280.60 1585 ---- 286.40B 275.30A 286.40B 276.70 +.30 276.40 1 1590 ---- 282.10B 271.00A 282.10B 272.50 +.40 272.10 1595 ---- 277.80B 266.80A 277.80B 268.20 +.30 267.90 1600 ---- 273.50B 262.60A 273.50B 264.00 +.30 263.70 1605 ---- 269.20B 258.40A 269.20B 259.80 +.30 259.50 1610 ---- 265.00B 254.30A 265.00B 255.70 +.40 255.30 1615 ---- 260.80B 250.20A 260.80B 251.60 +.40 251.20 1 1620 ---- 256.60B 246.10A 256.60B 247.50 +.40 247.10 1625 ---- 252.50B 242.00A 252.50B 243.40 +.40 243.00 1630 ---- 248.40B 238.00A 248.40B 239.40 +.40 239.00 1635 ---- 244.30B 234.00A 244.30B 235.40 +.40 235.00 1640 ---- 240.20B 230.00A 240.20B 231.40 +.40 231.00 1645 ---- 236.20B 226.00A 236.20B 227.40 +.40 227.00 1650 ---- 232.20B 222.10A 232.20B 223.50 +.40 223.10 1655 ---- 228.20B 218.20A 228.20B 219.60 +.40 219.20 1660 ---- 224.20B 214.40A 224.20B 215.80 +.40 215.40 1665 ---- 220.30B 210.60A 220.30B 212.00 +.50 211.50 1670 ---- 216.50B 206.80A 216.50B 208.20 +.40 207.80 1675 ---- 212.60B 203.10A 212.60B 204.50 +.50 204.00 1680 ---- 208.80B 199.40A 208.80B 200.80 +.50 200.30 1685 ---- 205.00B 195.70A 205.00B 197.10 +.50 196.60 1690 ---- 201.30B 192.10A 201.30B 193.50 +.50 193.00 1695 ---- 197.60B 188.50A 197.60B 189.90 +.50 189.40 1700 ---- 193.90B 185.00A 193.90B 186.30 +.50 185.80 5 1705 ---- 190.30B 181.50A 190.30B 182.80 +.50 182.30 1710 ---- 186.70B 178.00A 186.70B 179.30 +.40 178.90 1715 ---- 183.20B 174.60A 183.20B 175.90 +.50 175.40 1720 ---- 179.70B 171.30A 179.70B 172.50 +.50 172.00 1725 ---- 176.30B 167.90A 176.30B 169.20 +.50 168.70 1730 ---- 172.90B 164.70A 172.90B 165.90 +.50 165.40 1735 ---- 169.50B 161.40A 169.50B 162.60 +.50 162.10 1740 ---- 166.20B 158.20A 166.20B 159.40 +.50 158.90 1 1745 ---- 162.90B 155.10A 162.90B 156.30 +.50 155.80 1750 ---- 159.70B 152.00A 159.70B 153.10 +.50 152.60 1 1755 ---- 156.50B 148.90A 156.50B 150.10 +.50 149.60 1760 ---- 153.40B 145.90A 153.40B 147.00 +.50 146.50 1765 ---- 150.30B 143.00A 150.30B 144.00 +.40 143.60 1770 ---- 147.20B 140.10A 147.20B 141.10 +.50 140.60 1 1775 ---- 144.20B 137.20A 144.20B 138.20 +.50 137.70 1780 ---- 141.30B 134.40A 141.30B 135.40 +.50 134.90 1785 ---- 138.40B 131.60A 138.40B 132.60 +.50 132.10 16 1790 ---- 135.60B 128.90A 135.60B 129.80 +.40 129.40 3 1795 ---- 132.80B 126.20A 132.80B 127.10 +.40 126.70 7 1800 ---- 130.00B 123.60A 130.00B 124.50 +.50 124.00 2000 1805 ---- 127.30B 121.10A 127.30B 121.90 +.50 121.40 1810 ---- 124.60B 118.50A 124.60B 119.30 +.40 118.90 1815 ---- 122.00B 116.10A 122.00B 116.80 +.40 116.40 1820 ---- 119.50B 113.60A 119.50B 114.40 +.50 113.90 1825 ---- 117.00B 111.20A 117.00B 112.00 +.50 111.50 1830 ---- 114.50B 108.90A 114.50B 109.60 +.40 109.20 1835 ---- 112.10B 106.60A 112.10B 107.30 +.40 106.90 1840 ---- 109.80B 104.40A 109.80B 105.00 +.40 104.60 1845 ---- 107.40B 102.20A 107.40B 102.80 +.40 102.40 1850 ---- 105.20B 100.10A 105.20B 100.60 +.40 100.20 5000 1855 ---- 103.00B 98.00A 103.00B 98.50 +.40 98.10 1860 ---- 100.80B 95.90A 100.80B 96.40 +.40 96.00 1865 ---- 98.70B 93.90A 98.70B 94.40 +.40 94.00 1870 ---- 96.60B 91.90A 96.60B 92.40 +.40 92.00 1875 ---- 94.60B 90.00A 94.60B 90.50 +.40 90.10 1880 ---- 92.60B ---- 92.60B 88.60 +.40 88.20 1885 ---- 90.60B ---- 90.60B 86.70 +.40 86.30 1890 ---- 88.70B ---- 88.70B 84.90 +.40 84.50 1895 ---- 86.90B ---- 86.90B 83.10 +.30 82.80 1900 ---- 85.10B ---- 85.10B 81.40 +.40 81.00 40 1905 ---- 83.30B ---- 83.30B 79.70 +.40 79.30 1910 ---- 81.60B ---- 81.60B 78.10 +.40 77.70 1915 ---- 79.90B ---- 79.90B 76.50 +.40 76.10 1920 ---- 78.20B ---- 78.20B 74.90 +.40 74.50 1925 ---- 76.60B ---- 76.60B 73.40 +.40 73.00 1930 ---- 75.00B ---- 75.00B 71.90 +.40 71.50 1935 ---- 73.50B ---- 73.50B 70.40 +.40 70.00 1940 ---- 72.00B ---- 72.00B 69.00 +.40 68.60 1945 ---- 70.50B ---- 70.50B 67.60 +.40 67.20 1950 ---- 69.10B ---- 69.10B 66.20 +.30 65.90 1955 ---- 67.70B ---- 67.70B 64.90 +.30 64.60 1960 ---- 66.40B ---- 66.40B 63.60 +.30 63.30 1965 ---- 65.00B ---- 65.00B 62.40 +.40 62.00 1970 ---- 63.70B ---- 63.70B 61.10 +.30 60.80 32 1975 ---- 62.50B ---- 62.50B 59.90 +.30 59.60 750 1980 ---- 61.20B ---- 61.20B 58.80 +.40 58.40 1985 ---- 60.00B ---- 60.00B 57.60 +.30 57.30 1990 ---- 58.80B ---- 58.80B 56.50 +.40 56.10 1995 ---- 57.70B ---- 57.70B 55.40 +.40 55.00 2000 ---- 56.60B ---- 56.60B 54.30 +.30 54.00 5402 2005 ---- 55.50B ---- 55.50B 53.30 +.40 52.90 2010 ---- 54.40B ---- 54.40B 52.30 +.40 51.90 2015 ---- 53.40B ---- 53.40B 51.30 +.40 50.90 2020 ---- 52.30B ---- 52.30B 50.30 +.30 50.00 2025 ---- 51.30B ---- 51.30B 49.40 +.40 49.00 2030 ---- 50.40B ---- 50.40B 48.40 +.30 48.10 2035 ---- 49.40B ---- 49.40B 47.50 +.30 47.20 2040 ---- 48.50B ---- 48.50B 46.60 +.30 46.30 16 2045 ---- 47.60B ---- 47.60B 45.80 +.40 45.40 2050 ---- 46.70B ---- 46.70B 44.90 +.30 44.60 2055 ---- 45.80B ---- 45.80B 44.10 +.30 43.80 2060 ---- 45.00B ---- 45.00B 43.30 +.30 43.00 74 2065 ---- 44.10B ---- 44.10B 42.50 +.30 42.20 2070 ---- 43.30B ---- 43.30B 41.70 +.30 41.40 2075 ---- 42.50B ---- 42.50B 41.00 +.30 40.70 2080 ---- 41.80B ---- 41.80B 40.20 +.30 39.90 2085 ---- 41.00B ---- 41.00B 39.50 +.30 39.20 2090 ---- 40.30B ---- 40.30B 38.80 +.30 38.50 2095 ---- 39.60B ---- 39.60B 38.10 +.30 37.80 2100 ---- 38.90B ---- 38.90B 37.50 +.30 37.20 163 2105 ---- 38.20B ---- 38.20B 36.80 +.30 36.50 2110 ---- 37.50B ---- 37.50B 36.20 +.30 35.90 2115 ---- 36.80B ---- 36.80B 35.50 +.20 35.30 2120 ---- 36.20B ---- 36.20B 34.90 +.30 34.60 2125 ---- 35.60B ---- 35.60B 34.30 +.30 34.00 2130 ---- 34.90B ---- 34.90B 33.70 +.20 33.50 2135 ---- 34.30B ---- 34.30B 33.20 +.30 32.90 2140 ---- 33.70B ---- 33.70B 32.60 +.30 32.30 2145 ---- 33.20B ---- 33.20B 32.00 +.20 31.80 2150 ---- 32.60B ---- 32.60B 31.50 +.30 31.20 5000 5017 2155 ---- 32.00B ---- 32.00B 31.00 +.30 30.70 2160 ---- 31.50B ---- 31.50B 30.50 +.30 30.20 2165 ---- 31.00B ---- 31.00B 30.00 +.30 29.70 2170 ---- 30.50B ---- 30.50B 29.50 +.30 29.20 2175 ---- 30.00B ---- 30.00B 29.00 +.30 28.70 2180 ---- 29.50B ---- 29.50B 28.50 +.20 28.30 2185 ---- 29.00B ---- 29.00B 28.10 +.30 27.80 2190 ---- 28.50B ---- 28.50B 27.60 +.20 27.40 2195 ---- 28.00B ---- 28.00B 27.20 +.30 26.90 2200 ---- 27.60B ---- 27.60B 26.70 +.20 26.50 80 2205 ---- 27.10B ---- 27.10B 26.30 +.20 26.10 2210 ---- 26.70B ---- 26.70B 25.90 +.30 25.60 2215 ---- 26.30B ---- 26.30B 25.50 +.30 25.20 2220 ---- 25.80B ---- 25.80B 25.10 +.30 24.80 2225 ---- 25.40B ---- 25.40B 24.70 +.30 24.40 2230 ---- 25.00B ---- 25.00B 24.30 +.20 24.10 2235 ---- 24.60B ---- 24.60B 23.90 +.20 23.70 2240 ---- 24.30B ---- 24.30B 23.60 +.30 23.30 2245 ---- 23.90B ---- 23.90B 23.20 +.20 23.00 2250 ---- 23.50B ---- 23.50B 22.90 +.30 22.60 17 2255 ---- 23.10B ---- 23.10B 22.50 +.20 22.30 2260 ---- 22.80B ---- 22.80B 22.20 +.30 21.90 2265 ---- 22.40B ---- 22.40B 21.80 +.20 21.60 2270 ---- 22.10B ---- 22.10B 21.50 +.20 21.30 2275 ---- 21.80B ---- 21.80B 21.20 +.20 21.00 2280 ---- 21.40B ---- 21.40B 20.90 +.30 20.60 2290 ---- 20.80B ---- 20.80B 20.30 +.30 20.00 2300 ---- 20.20B ---- 20.20B 19.70 +.30 19.40 1 755 2310 ---- 19.60B ---- 19.60B 19.10 +.20 18.90 2320 ---- 19.00B ---- 19.00B 18.60 +.20 18.40 2325 ---- 18.80B ---- 18.80B 18.30 +.20 18.10 2330 ---- 18.50B ---- 18.50B 18.10 +.30 17.80 2340 ---- 18.00B ---- 18.00B 17.60 +.30 17.30 2350 ---- 17.50B ---- 17.50B 17.10 +.20 16.90 2360 ---- 17.00B ---- 17.00B 16.60 +.20 16.40 2370 ---- 16.50B ---- 16.50B 16.20 +.20 16.00 2375 ---- 16.30B ---- 16.30B 15.90 +.20 15.70 2380 ---- 16.00B ---- 16.00B 15.70 +.20 15.50 2400 ---- 15.20B ---- 15.20B 14.90 +.20 14.70 3 2425 ---- 14.20B ---- 14.20B 14.00 +.20 13.80 2450 ---- 13.30B ---- 13.30B 13.10 +.20 12.90 2475 ---- 12.50B ---- 12.50B 12.30 +.20 12.10 2490 ---- 12.00B ---- 12.00B 11.80 +.10 11.70 2500 ---- 11.70B ---- 11.70B 11.50 +.10 11.40 235 2525 ---- 11.00B ---- 11.00B 10.90 +.20 10.70 2550 ---- 10.30B ---- 10.30B 10.20 +.10 10.10 1125 2575 9.90 9.90 9.90 9.90 9.60 +.10 2 9.50 2 58 3000 ---- 4.10B ---- 4.10B 4.20 +.20 4.00 5 17 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 645.50 +.90 644.60 1225 ---- ---- ---- ---- 620.50 +.90 619.60 1250 ---- 595.40B ---- 595.40B 595.50 +.90 594.60 1275 ---- 580.10B 568.10A 580.10B 570.50 +.90 569.60 1300 ---- 555.30B 543.40A 555.30B 545.50 +.90 544.60 1325 ---- 530.70B 518.90A 530.70B 520.70 +.80 519.90 1350 ---- 506.20B 494.50A 506.20B 496.00 +.60 495.40 1375 ---- 482.00B 470.30A 482.00B 471.60 +.50 471.10 1400 ---- 457.90B 446.30A 457.90B 447.50 +.50 447.00 1410 ---- ---- ---- ---- 437.90 +.40 437.50 1420 ---- ---- ---- ---- 428.40 +.40 428.00 1425 ---- 434.00B 422.50A 434.00B 423.60 +.40 423.20 1430 ---- ---- ---- ---- 418.90 +.40 418.50 1440 ---- ---- ---- ---- 409.40 +.30 409.10 1450 ---- 410.40B 399.00A 410.40B 400.00 +.30 399.70 1460 ---- ---- ---- ---- 390.70 +.30 390.40 1470 ---- ---- ---- ---- 381.40 +.30 381.10 1475 ---- 387.10B 375.90A 387.10B 376.80 +.30 376.50 1480 ---- ---- ---- ---- 372.20 +.30 371.90 1490 ---- ---- ---- ---- 363.00 +.20 362.80 1500 ---- 364.10B 353.00A 364.10B 353.90 +.20 353.70 1505 ---- 355.20B 348.50A 355.20B 349.40 +.30 349.10 1510 ---- 355.00B 344.00A 355.00B 344.90 +.30 344.60 1515 ---- 350.40B 339.50A 350.40B 340.40 +.30 340.10 1520 ---- 345.90B 335.00A 345.90B 335.90 +.20 335.70 1525 ---- 341.40B 330.60A 341.40B 331.40 +.20 331.20 1530 ---- 336.90B 326.10A 336.90B 327.00 +.20 326.80 1535 ---- 332.40B 321.70A 332.40B 322.60 +.30 322.30 1540 ---- 328.00B 317.30A 328.00B 318.20 +.30 317.90 1545 ---- 323.60B 312.90A 323.60B 313.80 +.30 313.50 1550 ---- 319.10B 308.60A 319.10B 309.40 +.20 309.20 1555 ---- 314.70B 304.20A 314.70B 305.10 +.30 304.80 1560 ---- 310.40B 299.90A 310.40B 300.80 +.30 300.50 1565 ---- 306.00B 295.60A 306.00B 296.50 +.30 296.20 1570 ---- 301.70B 291.30A 301.70B 292.20 +.30 291.90 1575 ---- 297.40B 287.10A 297.40B 288.00 +.30 287.70 1580 ---- 293.10B 282.90A 293.10B 283.80 +.40 283.40 1585 ---- 288.80B 278.70A 288.80B 279.60 +.40 279.20 1590 ---- 284.50B 274.50A 284.50B 275.40 +.30 275.10 1595 ---- 280.30B 270.30A 280.30B 271.20 +.30 270.90 1600 ---- 276.10B 266.20A 276.10B 267.10 +.30 266.80 1605 ---- 271.90B 262.10A 271.90B 263.00 +.40 262.60 1610 ---- 267.70B 258.00A 267.70B 258.90 +.30 258.60 1615 ---- 263.60B 254.00A 263.60B 254.90 +.40 254.50 1620 ---- 259.50B 250.00A 259.50B 250.90 +.40 250.50 1625 ---- 255.40B 246.00A 255.40B 246.90 +.40 246.50 1630 ---- 251.40B 242.00A 251.40B 242.90 +.40 242.50 1635 ---- 247.30B 238.10A 247.30B 239.00 +.40 238.60 1640 ---- 243.30B 234.20A 243.30B 235.10 +.40 234.70 1645 ---- 239.40B 230.30A 239.40B 231.20 +.40 230.80 1650 ---- 235.40B 226.50A 235.40B 227.40 +.40 227.00 1655 ---- 231.50B 222.70A 231.50B 223.60 +.40 223.20 1660 ---- 227.70B 219.00A 227.70B 219.90 +.50 219.40 1665 ---- 223.80B 215.20A 223.80B 216.10 +.50 215.60 1670 ---- 220.00B 211.50A 220.00B 212.40 +.50 211.90 1675 ---- 216.30B 207.90A 216.30B 208.80 +.50 208.30 1680 ---- 212.50B 204.30A 212.50B 205.10 +.50 204.60 1685 ---- 208.80B 200.70A 208.80B 201.60 +.60 201.00 1690 ---- 205.20B 197.20A 205.20B 198.00 +.50 197.50 1695 ---- 201.50B 193.70A 201.50B 194.50 +.50 194.00 1700 ---- 198.00B 190.20A 198.00B 191.00 +.50 190.50 1705 ---- 194.40B 186.80A 194.40B 187.60 +.50 187.10 1710 ---- 190.90B 183.40A 190.90B 184.20 +.50 183.70 1715 ---- 187.50B 180.10A 187.50B 180.80 +.50 180.30 1720 ---- 184.00B 176.80A 184.00B 177.50 +.50 177.00 1725 ---- 180.70B 173.50A 180.70B 174.30 +.60 173.70 1 1730 ---- 177.30B 170.30A 177.30B 171.00 +.50 170.50 1735 ---- 174.00B 167.20A 174.00B 167.90 +.60 167.30 1740 ---- 170.80B ---- 170.80B 164.70 +.60 164.10 1745 ---- 167.60B ---- 167.60B 161.60 +.60 161.00 1750 ---- 164.40B ---- 164.40B 158.60 +.60 158.00 1755 ---- 161.30B ---- 161.30B 155.50 +.50 155.00 1760 ---- 158.20B ---- 158.20B 152.60 +.60 152.00 1765 ---- 155.20B ---- 155.20B 149.70 +.60 149.10 1770 ---- 152.20B ---- 152.20B 146.80 +.60 146.20 1775 ---- 149.30B ---- 149.30B 143.90 +.50 143.40 1780 ---- 146.40B ---- 146.40B 141.20 +.60 140.60 1785 ---- 143.60B ---- 143.60B 138.40 +.50 137.90 1790 ---- 140.80B ---- 140.80B 135.70 +.50 135.20 1795 ---- 138.10B ---- 138.10B 133.10 +.60 132.50 1800 ---- 135.40B ---- 135.40B 130.50 +.60 129.90 23 1805 ---- 132.70B ---- 132.70B 127.90 +.50 127.40 1810 ---- 130.10B ---- 130.10B 125.40 +.50 124.90 1815 ---- 127.50B ---- 127.50B 122.90 +.50 122.40 1820 ---- 125.00B ---- 125.00B 120.50 +.50 120.00 1 1825 ---- 122.60B ---- 122.60B 118.10 +.50 117.60 1830 ---- 120.10B ---- 120.10B 115.80 +.50 115.30 1835 ---- 117.80B ---- 117.80B 113.50 +.50 113.00 1840 ---- 115.40B ---- 115.40B 111.20 +.40 110.80 3 210 1845 ---- 113.20B ---- 113.20B 109.00 +.40 108.60 1850 ---- 110.90B ---- 110.90B 106.90 +.50 106.40 1855 ---- 108.70B ---- 108.70B 104.80 +.50 104.30 1860 ---- 106.60B ---- 106.60B 102.70 +.40 102.30 1865 ---- 104.50B ---- 104.50B 100.70 +.40 100.30 1870 ---- 102.40B ---- 102.40B 98.70 +.40 98.30 1875 ---- 100.40B ---- 100.40B 96.80 +.40 96.40 1880 ---- 98.40B ---- 98.40B 94.90 +.40 94.50 1885 ---- 96.40B ---- 96.40B 93.00 +.40 92.60 1890 ---- 94.50B ---- 94.50B 91.20 +.40 90.80 1895 ---- 92.70B ---- 92.70B 89.40 +.40 89.00 1900 ---- 90.90B ---- 90.90B 87.70 +.40 87.30 65 1905 ---- 89.10B ---- 89.10B 86.00 +.40 85.60 1910 ---- 87.40B ---- 87.40B 84.30 +.30 84.00 1915 ---- 85.60B ---- 85.60B 82.70 +.40 82.30 1920 ---- 84.00B ---- 84.00B 81.10 +.30 80.80 1925 ---- 82.40B ---- 82.40B 79.50 +.30 79.20 1930 ---- 80.80B ---- 80.80B 78.00 +.30 77.70 1935 ---- 79.20B ---- 79.20B 76.60 +.40 76.20 1940 ---- 77.70B ---- 77.70B 75.10 +.30 74.80 1945 ---- 76.20B ---- 76.20B 73.70 +.30 73.40 1950 ---- 74.70B ---- 74.70B 72.30 +.30 72.00 1955 ---- 73.30B ---- 73.30B 71.00 +.40 70.60 1960 ---- 71.90B ---- 71.90B 69.60 +.30 69.30 1965 ---- 70.60B ---- 70.60B 68.30 +.30 68.00 1970 ---- 69.20B ---- 69.20B 67.10 +.30 66.80 1975 ---- 68.00B ---- 68.00B 65.80 +.30 65.50 1980 ---- 66.70B ---- 66.70B 64.60 +.30 64.30 1985 ---- 65.40B ---- 65.40B 63.50 +.30 63.20 1990 ---- 64.20B ---- 64.20B 62.30 +.30 62.00 1995 ---- 63.00B ---- 63.00B 61.20 +.30 60.90 2000 ---- 61.90B ---- 61.90B 60.10 +.30 59.80 5 2005 ---- 60.70B ---- 60.70B 59.00 +.30 58.70 2010 ---- 59.60B ---- 59.60B 57.90 +.30 57.60 2015 ---- 58.60B ---- 58.60B 56.90 +.30 56.60 2020 ---- 57.50B ---- 57.50B 55.90 +.30 55.60 2025 ---- 56.50B ---- 56.50B 54.90 +.30 54.60 2030 ---- 55.40B ---- 55.40B 53.90 +.30 53.60 2035 ---- 54.50B ---- 54.50B 53.00 +.40 52.60 2040 ---- 53.50B ---- 53.50B 52.00 +.30 51.70 2045 ---- 52.50B ---- 52.50B 51.10 +.30 50.80 2050 ---- 51.60B ---- 51.60B 50.30 +.40 49.90 2055 ---- 50.70B ---- 50.70B 49.40 +.40 49.00 2060 ---- 49.80B ---- 49.80B 48.50 +.30 48.20 2065 ---- 48.90B ---- 48.90B 47.70 +.30 47.40 2070 ---- 48.10B ---- 48.10B 46.90 +.40 46.50 2075 ---- 47.30B ---- 47.30B 46.10 +.40 45.70 2080 ---- 46.40B ---- 46.40B 45.30 +.30 45.00 2085 ---- 45.60B ---- 45.60B 44.60 +.40 44.20 2090 ---- 44.90B ---- 44.90B 43.80 +.30 43.50 2095 ---- 44.10B ---- 44.10B 43.10 +.40 42.70 2100 ---- 43.40B ---- 43.40B 42.40 +.40 42.00 23 2105 ---- 42.60B ---- 42.60B 41.70 +.40 41.30 2110 ---- 42.00B ---- 42.00B 41.00 +.40 40.60 2115 ---- 41.30B ---- 41.30B 40.30 +.40 39.90 2120 ---- 40.60B ---- 40.60B 39.70 +.40 39.30 2125 ---- 39.90B ---- 39.90B 39.00 +.30 38.70 2130 ---- 39.20B ---- 39.20B 38.40 +.40 38.00 2135 ---- 38.60B ---- 38.60B 37.80 +.40 37.40 2140 ---- 38.00B ---- 38.00B 37.20 +.40 36.80 2145 ---- 37.40B ---- 37.40B 36.60 +.40 36.20 2150 ---- 36.70B ---- 36.70B 36.00 +.40 35.60 2155 ---- 36.20B ---- 36.20B 35.50 +.40 35.10 2160 ---- 35.60B ---- 35.60B 34.90 +.40 34.50 2165 ---- 35.00B ---- 35.00B 34.40 +.40 34.00 2170 ---- 34.50B ---- 34.50B 33.80 +.30 33.50 2175 ---- 33.90B ---- 33.90B 33.30 +.40 32.90 2180 ---- 33.40B ---- 33.40B 32.80 +.40 32.40 2185 ---- 32.80B ---- 32.80B 32.30 +.40 31.90 5 32 2190 ---- 32.30B ---- 32.30B 31.80 +.40 31.40 2195 ---- 31.80B ---- 31.80B 31.30 +.30 31.00 2200 ---- 31.30B ---- 31.30B 30.90 +.40 30.50 14 2205 ---- 30.90B ---- 30.90B 30.40 +.40 30.00 2210 ---- 30.40B ---- 30.40B 29.90 +.30 29.60 2215 ---- 29.90B ---- 29.90B 29.50 +.30 29.20 2220 ---- 29.50B ---- 29.50B 29.10 +.40 28.70 2225 ---- 29.00B ---- 29.00B 28.60 +.30 28.30 2230 ---- 28.60B ---- 28.60B 28.20 +.30 27.90 1 2235 ---- 28.20B ---- 28.20B 27.80 +.30 27.50 2240 ---- 27.70B ---- 27.70B 27.40 +.30 27.10 2245 ---- 27.30B ---- 27.30B 27.00 +.30 26.70 2250 ---- 26.90B ---- 26.90B 26.60 +.30 26.30 2255 ---- 26.50B ---- 26.50B 26.30 +.40 25.90 2260 ---- 26.20B ---- 26.20B 25.90 +.30 25.60 420 2265 ---- 25.80B ---- 25.80B 25.50 +.30 25.20 2270 ---- 25.40B ---- 25.40B 25.20 +.40 24.80 2275 ---- 25.00B ---- 25.00B 24.80 +.30 24.50 2280 ---- 24.70B ---- 24.70B 24.50 +.30 24.20 2290 ---- 24.00B ---- 24.00B 23.80 +.30 23.50 2300 22.40 23.30B 22.40 22.90B 23.10 +.30 1 22.80 1 13 2310 ---- 22.70B ---- 22.70B 22.50 +.30 22.20 2320 ---- 22.00B ---- 22.00B 21.90 +.30 21.60 2325 22.20 22.30 22.20 22.30 21.60 +.30 3 21.30 37 2330 22.30 22.30 22.30 22.30 21.30 +.20 1 21.10 1 12 2340 ---- 20.80B ---- 20.80B 20.80 +.30 20.50 2350 ---- 20.30B ---- 20.30B 20.20 +.20 20.00 5 5 2360 ---- 19.70B ---- 19.70B 19.70 +.30 19.40 2370 ---- 19.20B ---- 19.20B 19.20 +.30 18.90 2375 ---- 19.00B ---- 19.00B 18.90 +.20 18.70 2380 ---- 18.70B ---- 18.70B 18.70 +.20 18.50 2400 ---- 17.80B ---- 17.80B 17.80 +.30 17.50 2425 ---- 16.70B ---- 16.70B 16.70 +.20 16.50 2450 ---- 15.60B ---- 15.60B 15.70 +.20 15.50 2475 ---- 14.70B ---- 14.70B 14.80 +.20 14.60 2500 ---- ---- ---- ---- 14.00 +.20 13.80 5 2525 ---- ---- ---- ---- 13.20 +.10 13.10 25 2550 ---- ---- ---- ---- 12.50 +.10 12.40 1 7 2575 ---- ---- ---- ---- 11.90 +.20 11.70 3 2650 ---- ---- ---- ---- 10.20 +.10 10.10 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 636.50 +.80 635.70 1250 ---- ---- ---- ---- 611.50 +.80 610.70 1275 ---- ---- ---- ---- 586.50 +.80 585.70 1300 ---- ---- ---- ---- 561.50 +.80 560.70 1325 ---- ---- ---- ---- 536.50 +.80 535.70 1350 ---- ---- ---- ---- 511.60 +.70 510.90 1375 ---- ---- ---- ---- 487.20 +.70 486.50 1400 ---- ---- ---- ---- 463.20 +.70 462.50 1420 ---- ---- ---- ---- 444.30 +.60 443.70 1425 ---- ---- ---- ---- 439.70 +.70 439.00 1430 ---- ---- ---- ---- 435.00 +.60 434.40 1440 ---- ---- ---- ---- 425.80 +.70 425.10 1450 ---- ---- ---- ---- 416.60 +.60 416.00 1460 ---- ---- ---- ---- 407.50 +.60 406.90 1470 ---- ---- ---- ---- 398.50 +.60 397.90 1475 ---- ---- ---- ---- 394.00 +.60 393.40 1480 ---- ---- ---- ---- 389.50 +.60 388.90 1490 ---- ---- ---- ---- 380.70 +.60 380.10 1500 ---- ---- ---- ---- 371.90 +.60 371.30 1510 ---- ---- ---- ---- 363.10 +.50 362.60 1515 ---- ---- ---- ---- 358.80 +.50 358.30 1520 ---- ---- ---- ---- 354.50 +.50 354.00 1525 ---- ---- ---- ---- 350.20 +.50 349.70 1530 ---- ---- ---- ---- 346.00 +.60 345.40 1535 ---- ---- ---- ---- 341.70 +.50 341.20 1540 ---- ---- ---- ---- 337.50 +.50 337.00 1545 ---- ---- ---- ---- 333.30 +.50 332.80 1550 ---- ---- ---- ---- 329.10 +.50 328.60 1555 ---- ---- ---- ---- 324.90 +.50 324.40 1560 ---- ---- ---- ---- 320.80 +.50 320.30 1565 ---- ---- ---- ---- 316.60 +.50 316.10 1570 ---- ---- ---- ---- 312.50 +.50 312.00 1575 ---- ---- ---- ---- 308.40 +.50 307.90 1580 ---- ---- ---- ---- 304.30 +.40 303.90 1585 ---- ---- ---- ---- 300.30 +.50 299.80 1590 ---- ---- ---- ---- 296.30 +.50 295.80 1595 ---- ---- ---- ---- 292.30 +.50 291.80 1600 ---- ---- ---- ---- 288.30 +.50 287.80 1605 ---- ---- ---- ---- 284.30 +.50 283.80 1610 ---- ---- ---- ---- 280.30 +.40 279.90 1615 ---- ---- ---- ---- 276.40 +.40 276.00 1620 ---- ---- ---- ---- 272.50 +.40 272.10 1625 ---- ---- ---- ---- 268.60 +.40 268.20 1630 ---- ---- ---- ---- 264.70 +.40 264.30 1635 ---- ---- ---- ---- 260.90 +.50 260.40 1640 ---- ---- ---- ---- 257.00 +.40 256.60 1645 ---- ---- ---- ---- 253.20 +.40 252.80 1650 ---- ---- ---- ---- 249.40 +.40 249.00 1655 ---- ---- ---- ---- 245.70 +.40 245.30 1660 ---- ---- ---- ---- 241.90 +.40 241.50 1665 ---- ---- ---- ---- 238.20 +.40 237.80 1670 ---- ---- ---- ---- 234.50 +.40 234.10 1675 ---- ---- ---- ---- 230.80 +.40 230.40 1680 ---- ---- ---- ---- 227.20 +.40 226.80 1685 ---- ---- ---- ---- 223.50 +.30 223.20 1690 ---- ---- ---- ---- 219.90 +.30 219.60 1695 ---- ---- ---- ---- 216.30 +.30 216.00 1700 ---- ---- ---- ---- 212.80 +.40 212.40 1705 ---- ---- ---- ---- 209.30 +.40 208.90 1710 ---- ---- ---- ---- 205.80 +.40 205.40 1715 ---- ---- ---- ---- 202.30 +.40 201.90 1720 ---- ---- ---- ---- 198.80 +.30 198.50 1725 ---- ---- ---- ---- 195.40 +.30 195.10 1730 ---- ---- ---- ---- 192.00 +.30 191.70 1735 ---- ---- ---- ---- 188.70 +.30 188.40 1740 ---- ---- ---- ---- 185.40 +.40 185.00 1745 ---- ---- ---- ---- 182.10 +.40 181.70 1750 ---- ---- ---- ---- 178.80 +.30 178.50 1755 ---- ---- ---- ---- 175.60 +.30 175.30 1760 ---- ---- ---- ---- 172.40 +.30 172.10 1765 ---- ---- ---- ---- 169.20 +.30 168.90 1770 ---- ---- ---- ---- 166.10 +.30 165.80 1775 ---- ---- ---- ---- 163.00 +.30 162.70 1780 ---- ---- ---- ---- 159.90 +.20 159.70 1785 ---- ---- ---- ---- 156.90 +.20 156.70 1790 ---- ---- ---- ---- 154.00 +.30 153.70 1795 ---- ---- ---- ---- 151.10 +.30 150.80 1800 ---- ---- ---- ---- 148.20 +.30 147.90 1805 ---- ---- ---- ---- 145.30 +.20 145.10 1810 ---- ---- ---- ---- 142.60 +.30 142.30 1815 ---- ---- ---- ---- 139.80 +.20 139.60 1820 ---- ---- ---- ---- 137.10 +.20 136.90 1825 ---- ---- ---- ---- 134.50 +.20 134.30 1830 ---- ---- ---- ---- 131.90 +.20 131.70 1835 ---- ---- ---- ---- 129.40 +.20 129.20 1840 ---- ---- ---- ---- 126.90 +.20 126.70 1845 ---- ---- ---- ---- 124.50 +.20 124.30 1850 ---- ---- ---- ---- 122.10 +.20 121.90 1855 ---- ---- ---- ---- 119.80 +.20 119.60 1860 ---- ---- ---- ---- 117.50 +.20 117.30 1865 ---- ---- ---- ---- 115.30 +.20 115.10 1870 ---- ---- ---- ---- 113.20 +.20 113.00 1875 ---- ---- ---- ---- 111.10 +.20 110.90 1880 ---- ---- ---- ---- 109.10 +.20 108.90 1885 ---- ---- ---- ---- 107.10 +.20 106.90 1890 ---- ---- ---- ---- 105.20 +.20 105.00 1895 ---- ---- ---- ---- 103.30 +.10 103.20 1900 ---- ---- ---- ---- 101.60 +.20 101.40 1905 ---- ---- ---- ---- 99.80 +.10 99.70 1910 ---- ---- ---- ---- 98.20 +.20 98.00 1915 ---- ---- ---- ---- 96.50 +.10 96.40 1920 ---- ---- ---- ---- 95.00 +.20 94.80 1925 ---- ---- ---- ---- 93.40 +.10 93.30 1930 ---- ---- ---- ---- 92.00 +.20 91.80 1935 ---- ---- ---- ---- 90.50 +.10 90.40 1940 ---- ---- ---- ---- 89.10 +.10 89.00 1945 ---- ---- ---- ---- 87.80 +.10 87.70 1950 ---- ---- ---- ---- 86.50 +.10 86.40 1955 ---- ---- ---- ---- 85.20 +.10 85.10 1960 ---- ---- ---- ---- 83.90 +.10 83.80 1965 ---- ---- ---- ---- 82.70 +.10 82.60 1970 ---- ---- ---- ---- 81.60 +.10 81.50 1975 ---- ---- ---- ---- 80.40 +.10 80.30 1980 ---- ---- ---- ---- 79.30 +.10 79.20 1985 ---- ---- ---- ---- 78.20 +.10 78.10 1990 ---- ---- ---- ---- 77.10 +.10 77.00 1995 ---- ---- ---- ---- 76.10 +.10 76.00 2000 ---- ---- ---- ---- 75.00 UNCH 75.00 2005 ---- ---- ---- ---- 74.00 +.10 73.90 2010 ---- ---- ---- ---- 73.00 +.10 72.90 2015 ---- ---- ---- ---- 72.00 UNCH 72.00 2020 ---- ---- ---- ---- 71.10 +.10 71.00 2025 ---- ---- ---- ---- 70.10 +.10 70.00 2030 ---- ---- ---- ---- 69.20 +.10 69.10 2035 ---- ---- ---- ---- 68.20 UNCH 68.20 2040 ---- ---- ---- ---- 67.30 +.10 67.20 2045 ---- ---- ---- ---- 66.40 +.10 66.30 2050 ---- ---- ---- ---- 65.50 +.10 65.40 2055 ---- ---- ---- ---- 64.60 +.10 64.50 2060 ---- ---- ---- ---- 63.70 +.10 63.60 2065 ---- ---- ---- ---- 62.80 UNCH 62.80 2070 ---- ---- ---- ---- 61.90 UNCH 61.90 2075 ---- ---- ---- ---- 61.10 +.10 61.00 2080 ---- ---- ---- ---- 60.20 UNCH 60.20 2085 ---- ---- ---- ---- 59.40 UNCH 59.40 2090 ---- ---- ---- ---- 58.60 +.10 58.50 2095 ---- ---- ---- ---- 57.80 +.10 57.70 2100 ---- ---- ---- ---- 57.00 +.10 56.90 2105 ---- ---- ---- ---- 56.20 +.10 56.10 2110 ---- ---- ---- ---- 55.40 UNCH 55.40 2115 ---- ---- ---- ---- 54.60 UNCH 54.60 2120 ---- ---- ---- ---- 53.90 UNCH 53.90 2125 ---- ---- ---- ---- 53.10 UNCH 53.10 2130 ---- ---- ---- ---- 52.40 UNCH 52.40 2135 ---- ---- ---- ---- 51.70 UNCH 51.70 2140 ---- ---- ---- ---- 51.00 UNCH 51.00 2145 ---- ---- ---- ---- 50.30 UNCH 50.30 2150 ---- ---- ---- ---- 49.60 UNCH 49.60 2155 ---- ---- ---- ---- 48.90 UNCH 48.90 2160 ---- ---- ---- ---- 48.30 UNCH 48.30 2165 ---- ---- ---- ---- 47.60 UNCH 47.60 2170 ---- ---- ---- ---- 47.00 UNCH 47.00 2175 ---- ---- ---- ---- 46.40 UNCH 46.40 2180 ---- ---- ---- ---- 45.80 UNCH 45.80 2185 ---- ---- ---- ---- 45.20 UNCH 45.20 2190 ---- ---- ---- ---- 44.60 UNCH 44.60 2195 ---- ---- ---- ---- 44.10 UNCH 44.10 2200 ---- ---- ---- ---- 43.50 UNCH 43.50 2205 ---- ---- ---- ---- 43.00 UNCH 43.00 2210 ---- ---- ---- ---- 42.50 UNCH 42.50 2215 ---- ---- ---- ---- 41.90 UNCH 41.90 2220 ---- ---- ---- ---- 41.40 UNCH 41.40 2225 ---- ---- ---- ---- 40.90 UNCH 40.90 2230 ---- ---- ---- ---- 40.50 UNCH 40.50 2235 ---- ---- ---- ---- 40.00 UNCH 40.00 2240 ---- ---- ---- ---- 39.50 UNCH 39.50 2245 ---- ---- ---- ---- 39.10 UNCH 39.10 2250 ---- ---- ---- ---- 38.60 UNCH 38.60 2255 ---- ---- ---- ---- 38.20 UNCH 38.20 2260 ---- ---- ---- ---- 37.80 UNCH 37.80 2265 ---- ---- ---- ---- 37.40 UNCH 37.40 2270 ---- ---- ---- ---- 36.90 -.10 37.00 2275 ---- ---- ---- ---- 36.50 -.10 36.60 2280 ---- ---- ---- ---- 36.20 UNCH 36.20 2285 ---- ---- ---- ---- 35.80 UNCH 35.80 2290 ---- ---- ---- ---- 35.40 UNCH 35.40 2300 ---- ---- ---- ---- 34.70 UNCH 34.70 2310 ---- ---- ---- ---- 34.00 UNCH 34.00 2320 ---- ---- ---- ---- 33.30 UNCH 33.30 2325 ---- ---- ---- ---- 33.00 UNCH 33.00 2330 ---- ---- ---- ---- 32.60 -.10 32.70 2340 ---- ---- ---- ---- 32.00 -.10 32.10 2350 ---- ---- ---- ---- 31.40 -.10 31.50 2360 ---- ---- ---- ---- 30.80 -.10 30.90 2370 ---- ---- ---- ---- 30.30 UNCH 30.30 2375 ---- ---- ---- ---- 30.00 UNCH 30.00 2380 ---- ---- ---- ---- 29.70 -.10 29.80 2400 ---- ---- ---- ---- 28.70 UNCH 28.70 2425 ---- ---- ---- ---- 27.50 -.10 27.60 2450 ---- ---- ---- ---- 26.40 -.10 26.50 2475 ---- ---- ---- ---- 25.40 UNCH 25.40 2500 ---- ---- ---- ---- 24.50 UNCH 24.50 2525 ---- ---- ---- ---- 23.60 -.10 23.70 2550 ---- ---- ---- ---- 22.80 -.10 22.90 2575 ---- ---- ---- ---- 22.10 UNCH 22.10 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 861.50 +.80 860.70 1025 ---- ---- ---- ---- 836.50 +.80 835.70 1050 ---- ---- ---- ---- 811.50 +.80 810.70 1075 ---- ---- ---- ---- 786.50 +.80 785.70 1080 ---- ---- ---- ---- 781.50 +.80 780.70 1090 ---- ---- ---- ---- 771.50 +.80 770.70 1100 ---- ---- ---- ---- 761.50 +.80 760.70 1110 ---- ---- ---- ---- 751.50 +.80 750.70 1120 ---- ---- ---- ---- 741.50 +.80 740.70 1125 ---- ---- ---- ---- 736.50 +.80 735.70 1130 ---- ---- ---- ---- 731.50 +.80 730.70 1140 ---- ---- ---- ---- 721.50 +.80 720.70 1150 ---- ---- ---- ---- 711.50 +.80 710.70 1160 ---- ---- ---- ---- 701.50 +.80 700.70 1170 ---- ---- ---- ---- 691.50 +.80 690.70 1175 ---- ---- ---- ---- 686.50 +.80 685.70 1180 ---- ---- ---- ---- 681.50 +.80 680.70 1185 ---- ---- ---- ---- 676.50 +.80 675.70 1190 ---- ---- ---- ---- 671.50 +.80 670.70 1195 ---- ---- ---- ---- 666.50 +.80 665.70 1200 ---- ---- ---- ---- 661.50 +.80 660.70 1205 ---- ---- ---- ---- 656.50 +.80 655.70 1210 ---- ---- ---- ---- 651.50 +.80 650.70 1215 ---- ---- ---- ---- 646.50 +.80 645.70 1220 ---- ---- ---- ---- 641.50 +.80 640.70 1225 ---- ---- ---- ---- 636.50 +.80 635.70 1230 ---- ---- ---- ---- 631.50 +.80 630.70 1235 ---- ---- ---- ---- 626.50 +.80 625.70 1240 ---- ---- ---- ---- 621.50 +.80 620.70 1245 ---- ---- ---- ---- 616.50 +.80 615.70 1250 ---- ---- ---- ---- 611.50 +.80 610.70 1255 ---- ---- ---- ---- 606.50 +.80 605.70 1260 ---- ---- ---- ---- 601.50 +.80 600.70 1265 ---- ---- ---- ---- 596.50 +.80 595.70 1270 ---- ---- ---- ---- 591.50 +.80 590.70 1275 ---- ---- ---- ---- 586.50 +.80 585.70 1280 ---- ---- ---- ---- 581.50 +.80 580.70 1285 ---- ---- ---- ---- 576.50 +.80 575.70 1290 ---- ---- ---- ---- 571.50 +.80 570.70 1295 ---- ---- ---- ---- 566.50 +.70 565.80 1300 ---- ---- ---- ---- 561.50 +.70 560.80 1305 ---- ---- ---- ---- 556.60 +.70 555.90 1310 ---- ---- ---- ---- 551.60 +.70 550.90 1315 ---- ---- ---- ---- 546.70 +.70 546.00 1320 ---- ---- ---- ---- 541.70 +.60 541.10 1325 ---- ---- ---- ---- 536.80 +.60 536.20 1330 ---- ---- ---- ---- 531.90 +.60 531.30 1335 ---- ---- ---- ---- 527.00 +.60 526.40 1340 ---- ---- ---- ---- 522.10 +.60 521.50 1345 ---- ---- ---- ---- 517.20 +.50 516.70 1350 ---- ---- ---- ---- 512.30 +.50 511.80 1355 ---- ---- ---- ---- 507.40 +.40 507.00 1360 ---- ---- ---- ---- 502.60 +.50 502.10 1365 ---- ---- ---- ---- 497.70 +.40 497.30 1370 ---- ---- ---- ---- 492.90 +.40 492.50 1375 ---- ---- ---- ---- 488.10 +.40 487.70 1380 ---- ---- ---- ---- 483.20 +.30 482.90 1385 ---- ---- ---- ---- 478.40 +.30 478.10 1390 ---- ---- ---- ---- 473.60 +.30 473.30 1395 ---- ---- ---- ---- 468.90 +.30 468.60 1400 ---- ---- ---- ---- 464.10 +.30 463.80 1405 ---- ---- ---- ---- 459.30 +.20 459.10 1410 ---- ---- ---- ---- 454.60 +.20 454.40 1415 ---- ---- ---- ---- 449.90 +.20 449.70 1420 ---- ---- ---- ---- 445.20 +.20 445.00 1425 ---- ---- ---- ---- 440.50 +.20 440.30 1430 ---- ---- ---- ---- 435.80 +.20 435.60 1435 ---- ---- ---- ---- 431.10 +.10 431.00 1440 ---- ---- ---- ---- 426.40 +.10 426.30 1445 ---- ---- ---- ---- 421.80 +.10 421.70 1450 ---- ---- ---- ---- 417.10 UNCH 417.10 1455 ---- ---- ---- ---- 412.50 UNCH 412.50 1460 ---- ---- ---- ---- 407.90 UNCH 407.90 1465 ---- ---- ---- ---- 403.30 UNCH 403.30 1470 ---- ---- ---- ---- 398.80 +.10 398.70 1475 ---- ---- ---- ---- 394.20 UNCH 394.20 1480 ---- ---- ---- ---- 389.70 UNCH 389.70 1485 ---- ---- ---- ---- 385.10 -.10 385.20 1490 ---- ---- ---- ---- 380.60 -.10 380.70 1495 ---- ---- ---- ---- 376.10 -.10 376.20 1500 ---- ---- ---- ---- 371.70 UNCH 371.70 1505 ---- ---- ---- ---- 367.20 -.10 367.30 1510 ---- ---- ---- ---- 362.80 -.10 362.90 1515 ---- ---- ---- ---- 358.40 -.10 358.50 1520 ---- ---- ---- ---- 354.00 -.10 354.10 1525 ---- ---- ---- ---- 349.60 -.10 349.70 1530 ---- ---- ---- ---- 345.20 -.20 345.40 1535 ---- ---- ---- ---- 340.90 -.20 341.10 1540 ---- ---- ---- ---- 336.60 -.20 336.80 1545 ---- ---- ---- ---- 332.30 -.20 332.50 1550 ---- ---- ---- ---- 328.00 -.20 328.20 1555 ---- ---- ---- ---- 323.70 -.30 324.00 1560 ---- ---- ---- ---- 319.50 -.30 319.80 1565 ---- ---- ---- ---- 315.30 -.30 315.60 1570 ---- ---- ---- ---- 311.10 -.30 311.40 1575 ---- ---- ---- ---- 306.90 -.40 307.30 1580 ---- ---- ---- ---- 302.80 -.30 303.10 1585 ---- ---- ---- ---- 298.70 -.40 299.10 1590 ---- ---- ---- ---- 294.60 -.40 295.00 1595 ---- ---- ---- ---- 290.50 -.40 290.90 1600 ---- ---- ---- ---- 286.50 -.40 286.90 95 1605 ---- ---- ---- ---- 282.50 -.40 282.90 1610 ---- ---- ---- ---- 278.50 -.50 279.00 1615 ---- ---- ---- ---- 274.50 -.50 275.00 1620 ---- ---- ---- ---- 270.60 -.50 271.10 1625 ---- ---- ---- ---- 266.60 -.60 267.20 50 1630 ---- ---- ---- ---- 262.80 -.60 263.40 1635 ---- ---- ---- ---- 258.90 -.70 259.60 1640 ---- ---- ---- ---- 255.10 -.70 255.80 1645 ---- ---- ---- ---- 251.30 -.70 252.00 1650 ---- ---- ---- ---- 247.50 -.80 248.30 100 1655 ---- ---- ---- ---- 243.80 -.80 244.60 1660 ---- ---- ---- ---- 240.10 -.80 240.90 1665 ---- ---- ---- ---- 236.40 -.90 237.30 1670 ---- ---- ---- ---- 232.80 -.90 233.70 1675 ---- ---- ---- ---- 229.20 -.90 230.10 1680 ---- ---- ---- ---- 225.60 -1.00 226.60 1685 ---- ---- ---- ---- 222.10 -1.00 223.10 1690 ---- ---- ---- ---- 218.60 -1.00 219.60 1695 ---- ---- ---- ---- 215.10 -1.10 216.20 1700 ---- ---- ---- ---- 211.70 -1.10 212.80 199 1705 ---- ---- ---- ---- 208.30 -1.20 209.50 1710 ---- ---- ---- ---- 205.00 -1.10 206.10 1715 ---- ---- ---- ---- 201.70 -1.20 202.90 1720 ---- ---- ---- ---- 198.40 -1.20 199.60 1725 ---- 200.50B 196.10A 196.10A 195.20 -1.20 196.40 2 1730 ---- ---- ---- ---- 192.00 -1.20 193.20 1735 ---- ---- ---- ---- 188.90 -1.20 190.10 1740 ---- ---- ---- ---- 185.80 -1.20 187.00 1745 ---- ---- ---- ---- 182.70 -1.20 183.90 1750 ---- ---- ---- ---- 179.70 -1.20 180.90 550 1755 ---- ---- ---- ---- 176.70 -1.20 177.90 1760 ---- ---- ---- ---- 173.80 -1.10 174.90 1765 ---- ---- ---- ---- 170.90 -1.10 172.00 1770 ---- ---- ---- ---- 168.00 -1.10 169.10 1775 ---- ---- ---- ---- 165.20 -1.10 166.30 126 1780 ---- ---- ---- ---- 162.40 -1.10 163.50 1785 ---- ---- ---- ---- 159.70 -1.00 160.70 1790 ---- ---- ---- ---- 157.00 -1.00 158.00 1795 ---- ---- ---- ---- 154.30 -1.00 155.30 1800 ---- 155.30B ---- ---- 151.70 -1.00 152.70 8505 1805 ---- ---- ---- ---- 149.10 -1.00 150.10 1810 ---- ---- ---- ---- 146.60 -.90 147.50 1815 ---- ---- ---- ---- 144.10 -.90 145.00 1820 ---- ---- ---- ---- 141.60 -.90 142.50 1825 ---- ---- ---- ---- 139.20 -.80 140.00 1830 ---- ---- ---- ---- 136.80 -.80 137.60 1835 ---- ---- ---- ---- 134.50 -.70 135.20 1 1840 ---- ---- ---- ---- 132.20 -.70 132.90 1 1845 ---- ---- ---- ---- 129.90 -.70 130.60 1850 ---- 130.40B ---- ---- 127.70 -.70 128.40 875 1855 ---- ---- ---- ---- 125.50 -.60 126.10 1860 ---- ---- ---- ---- 123.40 -.50 123.90 75 1865 ---- ---- ---- ---- 121.30 -.50 121.80 1870 ---- ---- ---- ---- 119.20 -.50 119.70 100 1875 ---- ---- ---- ---- 117.20 -.40 117.60 670 1880 ---- ---- ---- ---- 115.20 -.40 115.60 130 1885 ---- ---- ---- ---- 113.20 -.40 113.60 1890 ---- ---- ---- ---- 111.30 -.30 111.60 1 1895 ---- ---- ---- ---- 109.40 -.30 109.70 1900 ---- 109.50B ---- 107.90B 107.60 -.20 107.80 50 796 1905 ---- ---- ---- ---- 105.70 -.20 105.90 1910 ---- ---- ---- ---- 104.00 -.10 104.10 1915 ---- ---- ---- ---- 102.20 -.10 102.30 1920 ---- ---- ---- ---- 100.50 -.10 100.60 1925 ---- ---- ---- ---- 98.80 UNCH 98.80 1 1930 ---- ---- ---- ---- 97.20 +.10 97.10 1935 ---- ---- ---- ---- 95.50 UNCH 95.50 1940 ---- ---- ---- ---- 93.90 UNCH 93.90 1 1945 ---- ---- ---- ---- 92.40 +.10 92.30 1950 ---- 92.10B ---- ---- 90.90 +.20 90.70 10032 1955 ---- ---- ---- ---- 89.40 +.20 89.20 1960 ---- ---- ---- ---- 87.90 +.20 87.70 1965 ---- ---- ---- ---- 86.40 +.20 86.20 1970 ---- ---- ---- ---- 85.00 +.30 84.70 1975 ---- ---- ---- ---- 83.60 +.30 83.30 1980 ---- ---- ---- ---- 82.30 +.40 81.90 1985 ---- ---- ---- ---- 80.90 +.30 80.60 1990 ---- ---- ---- ---- 79.60 +.40 79.20 1995 ---- ---- ---- ---- 78.40 +.50 77.90 2000 ---- 77.90B ---- ---- 77.10 +.50 76.60 2128 2005 ---- ---- ---- ---- 75.90 +.50 75.40 2010 ---- ---- ---- ---- 74.70 +.60 74.10 2015 ---- ---- ---- ---- 73.50 +.60 72.90 2020 ---- ---- ---- ---- 72.30 +.60 71.70 2025 ---- ---- ---- ---- 71.20 +.60 70.60 2030 ---- ---- ---- ---- 70.10 +.60 69.50 2035 ---- ---- ---- ---- 69.00 +.70 68.30 2040 ---- ---- ---- ---- 67.90 +.70 67.20 2045 ---- ---- ---- ---- 66.80 +.60 66.20 2050 ---- ---- ---- ---- 65.80 +.70 65.10 273 2055 ---- ---- ---- ---- 64.80 +.70 64.10 2060 ---- ---- ---- ---- 63.80 +.70 63.10 2065 ---- ---- ---- ---- 62.80 +.70 62.10 2070 ---- ---- ---- ---- 61.90 +.70 61.20 2075 ---- 61.30B ---- 60.30B 61.00 +.80 60.20 80 2080 ---- ---- ---- ---- 60.00 +.70 59.30 2085 ---- ---- ---- ---- 59.20 +.80 58.40 2090 ---- ---- ---- ---- 58.30 +.80 57.50 2095 ---- ---- ---- ---- 57.40 +.80 56.60 2100 ---- 56.70B ---- ---- 56.60 +.80 55.80 1 9656 2105 ---- ---- ---- ---- 55.70 +.80 54.90 2110 ---- ---- ---- ---- 54.90 +.80 54.10 2115 ---- ---- ---- ---- 54.10 +.80 53.30 2120 ---- ---- ---- ---- 53.40 +.90 52.50 2125 ---- ---- ---- ---- 52.60 +.80 51.80 2130 ---- ---- ---- ---- 51.80 +.80 51.00 2135 ---- ---- ---- ---- 51.10 +.80 50.30 2140 ---- ---- ---- ---- 50.40 +.80 49.60 2145 ---- ---- ---- ---- 49.70 +.90 48.80 2150 ---- ---- ---- ---- 49.00 +.90 48.10 435 2155 ---- ---- ---- ---- 48.30 +.80 47.50 2160 ---- ---- ---- ---- 47.60 +.80 46.80 2165 ---- ---- ---- ---- 47.00 +.90 46.10 2170 ---- ---- ---- ---- 46.30 +.80 45.50 2175 ---- ---- ---- ---- 45.70 +.80 44.90 2180 ---- ---- ---- ---- 45.10 +.90 44.20 2185 ---- ---- ---- ---- 44.50 +.90 43.60 2190 ---- ---- ---- ---- 43.90 +.90 43.00 2195 ---- ---- ---- ---- 43.30 +.80 42.50 2200 ---- ---- ---- ---- 42.70 +.80 41.90 100 350 2205 ---- ---- ---- ---- 42.10 +.80 41.30 2210 ---- ---- ---- ---- 41.60 +.80 40.80 2215 ---- ---- ---- ---- 41.00 +.80 40.20 2220 ---- ---- ---- ---- 40.50 +.80 39.70 2225 ---- ---- ---- ---- 40.00 +.80 39.20 2230 ---- ---- ---- ---- 39.50 +.80 38.70 2235 ---- ---- ---- ---- 39.00 +.80 38.20 2240 ---- ---- ---- ---- 38.50 +.80 37.70 2245 ---- ---- ---- ---- 38.00 +.80 37.20 2250 ---- ---- ---- ---- 37.50 +.80 36.70 10026 2255 ---- ---- ---- ---- 37.00 +.80 36.20 2260 ---- ---- ---- ---- 36.60 +.80 35.80 2265 ---- ---- ---- ---- 36.10 +.80 35.30 2270 ---- ---- ---- ---- 35.70 +.80 34.90 2275 ---- ---- ---- ---- 35.20 +.70 34.50 2280 ---- ---- ---- ---- 34.80 +.80 34.00 2285 ---- ---- ---- ---- 34.40 +.80 33.60 2290 ---- ---- ---- ---- 33.90 +.70 33.20 2295 ---- ---- ---- ---- 33.50 +.70 32.80 2300 ---- ---- ---- ---- 33.10 +.70 32.40 171 2305 ---- ---- ---- ---- 32.70 +.70 32.00 2310 ---- ---- ---- ---- 32.30 +.70 31.60 2315 ---- ---- ---- ---- 31.90 +.70 31.20 2320 ---- ---- ---- ---- 31.60 +.80 30.80 2325 ---- ---- ---- ---- 31.20 +.70 30.50 2330 ---- ---- ---- ---- 30.80 +.70 30.10 2335 ---- ---- ---- ---- 30.50 +.70 29.80 2340 ---- ---- ---- ---- 30.10 +.70 29.40 2345 ---- ---- ---- ---- 29.80 +.70 29.10 2350 ---- ---- ---- ---- 29.40 +.70 28.70 2360 ---- ---- ---- ---- 28.70 +.60 28.10 2370 ---- ---- ---- ---- 28.10 +.70 27.40 2375 ---- ---- ---- ---- 27.80 +.70 27.10 640 2380 ---- ---- ---- ---- 27.50 +.70 26.80 2390 ---- ---- ---- ---- 26.80 +.60 26.20 2400 ---- ---- ---- ---- 26.30 +.70 25.60 153 2410 ---- ---- ---- ---- 25.70 +.60 25.10 2420 ---- ---- ---- ---- 25.10 +.60 24.50 2425 ---- ---- ---- ---- 24.80 +.60 24.20 2430 ---- ---- ---- ---- 24.60 +.60 24.00 2440 ---- ---- ---- ---- 24.10 +.60 23.50 2450 ---- ---- ---- ---- 23.50 +.50 23.00 2475 ---- ---- ---- ---- 22.30 +.50 21.80 2490 ---- ---- ---- ---- 21.60 +.50 21.10 2500 ---- ---- ---- ---- 21.20 +.50 20.70 50 10138 2525 ---- ---- ---- ---- 20.10 +.50 19.60 2550 ---- ---- ---- ---- 19.20 +.50 18.70 2575 ---- ---- ---- ---- 18.20 +.40 17.80 2600 ---- ---- ---- ---- 17.40 +.40 17.00 2625 ---- ---- ---- ---- 16.60 +.40 16.20 2650 ---- ---- ---- ---- 15.80 +.40 15.40 2700 ---- ---- ---- ---- 14.50 +.40 14.10 1 2750 ---- ---- ---- ---- 13.20 +.30 12.90 2800 ---- ---- ---- ---- 12.20 +.30 11.90 676 3000 ---- ---- ---- ---- 9.10 +.30 1 8.80 6808 900 ---- ---- ---- ---- 961.50 +.80 960.70 925 ---- ---- ---- ---- 936.50 +.80 935.70 950 ---- ---- ---- ---- 911.50 +.80 910.70 975 ---- ---- ---- ---- 886.50 +.80 885.70 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 626.60 +.80 625.80 1275 ---- ---- ---- ---- 601.60 +.80 600.80 1300 ---- ---- ---- ---- 576.60 +.80 575.80 1325 ---- ---- ---- ---- 551.60 +.70 550.90 1350 ---- ---- ---- ---- 527.00 +.70 526.30 1375 ---- ---- ---- ---- 502.90 +.70 502.20 1400 ---- ---- ---- ---- 479.10 +.70 478.40 1425 ---- ---- ---- ---- 455.70 +.60 455.10 1430 ---- ---- ---- ---- 451.10 +.60 450.50 1440 ---- ---- ---- ---- 441.90 +.60 441.30 1450 ---- ---- ---- ---- 432.70 +.60 432.10 1460 ---- ---- ---- ---- 423.70 +.60 423.10 1470 ---- ---- ---- ---- 414.70 +.60 414.10 1475 ---- ---- ---- ---- 410.20 +.60 409.60 1480 ---- ---- ---- ---- 405.70 +.50 405.20 1490 ---- ---- ---- ---- 396.90 +.60 396.30 1500 ---- ---- ---- ---- 388.10 +.50 387.60 1510 ---- ---- ---- ---- 379.40 +.50 378.90 1520 ---- ---- ---- ---- 370.70 +.50 370.20 1525 ---- ---- ---- ---- 366.40 +.50 365.90 1530 ---- ---- ---- ---- 362.20 +.50 361.70 1535 ---- ---- ---- ---- 357.90 +.50 357.40 1540 ---- ---- ---- ---- 353.70 +.50 353.20 1545 ---- ---- ---- ---- 349.50 +.50 349.00 1550 ---- ---- ---- ---- 345.30 +.50 344.80 1555 ---- ---- ---- ---- 341.10 +.40 340.70 1560 ---- ---- ---- ---- 337.00 +.50 336.50 1565 ---- ---- ---- ---- 332.90 +.50 332.40 1570 ---- ---- ---- ---- 328.80 +.50 328.30 1575 ---- ---- ---- ---- 324.70 +.50 324.20 1580 ---- ---- ---- ---- 320.60 +.40 320.20 1585 ---- ---- ---- ---- 316.60 +.50 316.10 1590 ---- ---- ---- ---- 312.60 +.50 312.10 1595 ---- ---- ---- ---- 308.60 +.50 308.10 1600 ---- ---- ---- ---- 304.60 +.40 304.20 1605 ---- ---- ---- ---- 300.70 +.40 300.30 1610 ---- ---- ---- ---- 296.80 +.50 296.30 1615 ---- ---- ---- ---- 292.90 +.40 292.50 1620 ---- ---- ---- ---- 289.00 +.40 288.60 1625 ---- ---- ---- ---- 285.20 +.40 284.80 1630 ---- ---- ---- ---- 281.40 +.40 281.00 1635 ---- ---- ---- ---- 277.60 +.40 277.20 1640 ---- ---- ---- ---- 273.80 +.40 273.40 1645 ---- ---- ---- ---- 270.10 +.40 269.70 1650 ---- ---- ---- ---- 266.40 +.40 266.00 1655 ---- ---- ---- ---- 262.70 +.40 262.30 1660 ---- ---- ---- ---- 259.10 +.40 258.70 1665 ---- ---- ---- ---- 255.50 +.40 255.10 1670 ---- ---- ---- ---- 251.90 +.40 251.50 1675 ---- ---- ---- ---- 248.30 +.30 248.00 1680 ---- ---- ---- ---- 244.80 +.30 244.50 1685 ---- ---- ---- ---- 241.30 +.30 241.00 1690 ---- ---- ---- ---- 237.90 +.40 237.50 1695 ---- ---- ---- ---- 234.50 +.40 234.10 1700 ---- ---- ---- ---- 231.10 +.40 230.70 1705 ---- ---- ---- ---- 227.70 +.30 227.40 1710 ---- ---- ---- ---- 224.40 +.30 224.10 1715 ---- ---- ---- ---- 221.10 +.30 220.80 1720 ---- ---- ---- ---- 217.90 +.30 217.60 1725 ---- ---- ---- ---- 214.70 +.30 214.40 1730 ---- ---- ---- ---- 211.50 +.30 211.20 1735 ---- ---- ---- ---- 208.40 +.30 208.10 1740 ---- ---- ---- ---- 205.30 +.30 205.00 1745 ---- ---- ---- ---- 202.20 +.30 201.90 1750 ---- ---- ---- ---- 199.20 +.30 198.90 1755 ---- ---- ---- ---- 196.20 +.20 196.00 1760 ---- ---- ---- ---- 193.30 +.30 193.00 1765 ---- ---- ---- ---- 190.40 +.30 190.10 1770 ---- ---- ---- ---- 187.60 +.30 187.30 1775 ---- ---- ---- ---- 184.80 +.30 184.50 1780 ---- ---- ---- ---- 182.00 +.30 181.70 1785 ---- ---- ---- ---- 179.30 +.30 179.00 1790 ---- ---- ---- ---- 176.60 +.30 176.30 1795 ---- ---- ---- ---- 173.90 +.20 173.70 1800 ---- ---- ---- ---- 171.30 +.20 171.10 1805 ---- ---- ---- ---- 168.70 +.20 168.50 1810 ---- ---- ---- ---- 166.20 +.20 166.00 1815 ---- ---- ---- ---- 163.70 +.20 163.50 1820 ---- ---- ---- ---- 161.30 +.30 161.00 1825 ---- ---- ---- ---- 158.80 +.20 158.60 1830 ---- ---- ---- ---- 156.50 +.30 156.20 1835 ---- ---- ---- ---- 154.10 +.20 153.90 1840 ---- ---- ---- ---- 151.80 +.20 151.60 1845 ---- ---- ---- ---- 149.50 +.20 149.30 1850 ---- ---- ---- ---- 147.30 +.20 147.10 1855 ---- ---- ---- ---- 145.10 +.20 144.90 1860 ---- ---- ---- ---- 143.00 +.20 142.80 1865 ---- ---- ---- ---- 140.80 +.10 140.70 1870 ---- ---- ---- ---- 138.70 +.10 138.60 1875 ---- ---- ---- ---- 136.70 +.20 136.50 1880 ---- ---- ---- ---- 134.70 +.20 134.50 1885 ---- ---- ---- ---- 132.70 +.20 132.50 1890 ---- ---- ---- ---- 130.70 +.10 130.60 1895 ---- ---- ---- ---- 128.80 +.20 128.60 1900 ---- ---- ---- ---- 126.90 +.20 126.70 1905 ---- ---- ---- ---- 125.00 +.10 124.90 1910 ---- ---- ---- ---- 123.20 +.10 123.10 1915 ---- ---- ---- ---- 121.40 +.10 121.30 1920 ---- ---- ---- ---- 119.60 +.10 119.50 1925 ---- ---- ---- ---- 117.90 +.20 117.70 1930 ---- ---- ---- ---- 116.20 +.20 116.00 1935 ---- ---- ---- ---- 114.50 +.20 114.30 1940 ---- ---- ---- ---- 112.80 +.10 112.70 1945 ---- ---- ---- ---- 111.20 +.20 111.00 1950 ---- ---- ---- ---- 109.50 +.10 109.40 1955 ---- ---- ---- ---- 108.00 +.20 107.80 1960 ---- ---- ---- ---- 106.40 +.10 106.30 1965 ---- ---- ---- ---- 104.90 +.20 104.70 1970 ---- ---- ---- ---- 103.30 +.10 103.20 1975 ---- ---- ---- ---- 101.80 +.10 101.70 1980 ---- ---- ---- ---- 100.40 +.10 100.30 1985 ---- ---- ---- ---- 98.90 +.10 98.80 1990 ---- ---- ---- ---- 97.50 +.10 97.40 1995 ---- ---- ---- ---- 96.10 +.10 96.00 2000 ---- ---- ---- ---- 94.70 +.10 94.60 2005 ---- ---- ---- ---- 93.30 +.10 93.20 2010 ---- ---- ---- ---- 92.00 +.10 91.90 2015 ---- ---- ---- ---- 90.70 +.10 90.60 2020 ---- ---- ---- ---- 89.30 UNCH 89.30 2025 ---- ---- ---- ---- 88.00 UNCH 88.00 2030 ---- ---- ---- ---- 86.80 +.10 86.70 2035 ---- ---- ---- ---- 85.50 +.10 85.40 2040 ---- ---- ---- ---- 84.30 +.10 84.20 2045 ---- ---- ---- ---- 83.00 UNCH 83.00 2050 ---- ---- ---- ---- 81.80 UNCH 81.80 2055 ---- ---- ---- ---- 80.60 UNCH 80.60 2060 ---- ---- ---- ---- 79.40 UNCH 79.40 2065 ---- ---- ---- ---- 78.30 +.10 78.20 2070 ---- ---- ---- ---- 77.10 UNCH 77.10 2075 ---- ---- ---- ---- 76.00 +.10 75.90 2080 ---- ---- ---- ---- 74.90 +.10 74.80 2085 ---- ---- ---- ---- 73.70 UNCH 73.70 2090 ---- ---- ---- ---- 72.70 +.10 72.60 2095 ---- ---- ---- ---- 71.60 +.10 71.50 2100 ---- ---- ---- ---- 70.50 UNCH 70.50 2105 ---- ---- ---- ---- 69.50 +.10 69.40 2110 ---- ---- ---- ---- 68.40 UNCH 68.40 2115 ---- ---- ---- ---- 67.40 +.10 67.30 2120 ---- ---- ---- ---- 66.40 +.10 66.30 2125 ---- ---- ---- ---- 65.40 +.10 65.30 2130 ---- ---- ---- ---- 64.40 UNCH 64.40 2135 ---- ---- ---- ---- 63.40 UNCH 63.40 2140 ---- ---- ---- ---- 62.50 +.10 62.40 2145 ---- ---- ---- ---- 61.50 UNCH 61.50 2150 ---- ---- ---- ---- 60.60 UNCH 60.60 2155 ---- ---- ---- ---- 59.70 +.10 59.60 2160 ---- ---- ---- ---- 58.80 +.10 58.70 2165 ---- ---- ---- ---- 57.90 +.10 57.80 2170 ---- ---- ---- ---- 57.00 UNCH 57.00 2175 ---- ---- ---- ---- 56.10 UNCH 56.10 2180 ---- ---- ---- ---- 55.20 UNCH 55.20 2185 ---- ---- ---- ---- 54.40 UNCH 54.40 2190 ---- ---- ---- ---- 53.60 UNCH 53.60 2195 ---- ---- ---- ---- 52.70 UNCH 52.70 2200 ---- ---- ---- ---- 51.90 UNCH 51.90 2210 ---- ---- ---- ---- 50.30 UNCH 50.30 2220 ---- ---- ---- ---- 48.80 UNCH 48.80 2225 ---- ---- ---- ---- 48.10 +.10 48.00 2230 ---- ---- ---- ---- 47.30 UNCH 47.30 2240 ---- ---- ---- ---- 45.90 +.10 45.80 2250 ---- ---- ---- ---- 44.40 UNCH 44.40 2260 ---- ---- ---- ---- 43.10 UNCH 43.10 2270 ---- ---- ---- ---- 41.80 UNCH 41.80 2275 ---- ---- ---- ---- 41.10 UNCH 41.10 2280 ---- ---- ---- ---- 40.50 UNCH 40.50 2290 ---- ---- ---- ---- 39.20 UNCH 39.20 2300 ---- ---- ---- ---- 38.00 UNCH 38.00 7 2325 ---- ---- ---- ---- 35.20 UNCH 35.20 2350 ---- ---- ---- ---- 32.50 UNCH 32.50 2375 ---- ---- ---- ---- 30.10 UNCH 30.10 2400 ---- ---- ---- ---- 27.90 UNCH 27.90 2425 ---- ---- ---- ---- 25.80 UNCH 25.80 2450 ---- ---- ---- ---- 23.90 UNCH 23.90 2475 ---- ---- ---- ---- 22.20 UNCH 22.20 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 626.60 +.80 625.80 1275 ---- ---- ---- ---- 601.70 +.80 600.90 1300 ---- ---- ---- ---- 577.10 +.70 576.40 1325 ---- ---- ---- ---- 552.80 +.60 552.20 1350 ---- ---- ---- ---- 528.90 +.60 528.30 1375 ---- ---- ---- ---- 505.40 +.70 504.70 1400 ---- ---- ---- ---- 482.10 +.60 481.50 1425 ---- ---- ---- ---- 459.20 +.50 458.70 1430 ---- ---- ---- ---- 454.70 +.60 454.10 1440 ---- ---- ---- ---- 445.60 +.50 445.10 1450 ---- ---- ---- ---- 436.70 +.60 436.10 1460 ---- ---- ---- ---- 427.80 +.60 427.20 1470 ---- ---- ---- ---- 418.90 +.50 418.40 1475 ---- ---- ---- ---- 414.50 +.50 414.00 1480 ---- ---- ---- ---- 410.10 +.50 409.60 1490 ---- ---- ---- ---- 401.40 +.50 400.90 1500 ---- ---- ---- ---- 392.70 +.50 392.20 1510 ---- ---- ---- ---- 384.10 +.50 383.60 1520 ---- ---- ---- ---- 375.50 +.40 375.10 1525 ---- ---- ---- ---- 371.30 +.50 370.80 1530 ---- ---- ---- ---- 367.00 +.40 366.60 1535 ---- ---- ---- ---- 362.80 +.40 362.40 1540 ---- ---- ---- ---- 358.60 +.40 358.20 1545 ---- ---- ---- ---- 354.40 +.40 354.00 1550 ---- ---- ---- ---- 350.30 +.50 349.80 1555 ---- ---- ---- ---- 346.10 +.40 345.70 1560 ---- ---- ---- ---- 342.00 +.40 341.60 1565 ---- ---- ---- ---- 337.90 +.40 337.50 1570 ---- ---- ---- ---- 333.80 +.40 333.40 1575 ---- ---- ---- ---- 329.70 +.40 329.30 1580 ---- ---- ---- ---- 325.70 +.40 325.30 1585 ---- ---- ---- ---- 321.60 +.40 321.20 1590 ---- ---- ---- ---- 317.60 +.40 317.20 1595 ---- ---- ---- ---- 313.70 +.40 313.30 1600 ---- ---- ---- ---- 309.70 +.40 309.30 1605 ---- ---- ---- ---- 305.80 +.40 305.40 1610 ---- ---- ---- ---- 301.80 +.30 301.50 1615 ---- ---- ---- ---- 297.90 +.30 297.60 1620 ---- ---- ---- ---- 294.10 +.40 293.70 1625 ---- ---- ---- ---- 290.20 +.30 289.90 1630 ---- ---- ---- ---- 286.40 +.30 286.10 1635 ---- ---- ---- ---- 282.60 +.30 282.30 1640 ---- ---- ---- ---- 278.90 +.40 278.50 1645 ---- ---- ---- ---- 275.10 +.30 274.80 1650 ---- ---- ---- ---- 271.40 +.30 271.10 1655 ---- ---- ---- ---- 267.80 +.40 267.40 1660 ---- ---- ---- ---- 264.10 +.30 263.80 1665 ---- ---- ---- ---- 260.50 +.30 260.20 1670 ---- ---- ---- ---- 256.90 +.30 256.60 1675 ---- ---- ---- ---- 253.40 +.40 253.00 1680 ---- ---- ---- ---- 249.90 +.40 249.50 1685 ---- ---- ---- ---- 246.40 +.30 246.10 1690 ---- ---- ---- ---- 242.90 +.30 242.60 1695 ---- ---- ---- ---- 239.50 +.30 239.20 1700 ---- ---- ---- ---- 236.10 +.30 235.80 1705 ---- ---- ---- ---- 232.80 +.30 232.50 1710 ---- ---- ---- ---- 229.50 +.30 229.20 1715 ---- ---- ---- ---- 226.20 +.30 225.90 1720 ---- ---- ---- ---- 223.00 +.30 222.70 1725 ---- ---- ---- ---- 219.80 +.30 219.50 1730 ---- ---- ---- ---- 216.60 +.20 216.40 1735 ---- ---- ---- ---- 213.50 +.20 213.30 1740 ---- ---- ---- ---- 210.50 +.30 210.20 1745 ---- ---- ---- ---- 207.40 +.20 207.20 1750 ---- ---- ---- ---- 204.40 +.20 204.20 1755 ---- ---- ---- ---- 201.50 +.30 201.20 1760 ---- ---- ---- ---- 198.60 +.30 198.30 1765 ---- ---- ---- ---- 195.70 +.30 195.40 1770 ---- ---- ---- ---- 192.90 +.30 192.60 1775 ---- ---- ---- ---- 190.10 +.30 189.80 1780 ---- ---- ---- ---- 187.30 +.20 187.10 1785 ---- ---- ---- ---- 184.60 +.20 184.40 1790 ---- ---- ---- ---- 182.00 +.30 181.70 1795 ---- ---- ---- ---- 179.30 +.20 179.10 1800 ---- ---- ---- ---- 176.70 +.20 176.50 1805 ---- ---- ---- ---- 174.20 +.20 174.00 1810 ---- ---- ---- ---- 171.70 +.30 171.40 1815 ---- ---- ---- ---- 169.20 +.20 169.00 1820 ---- ---- ---- ---- 166.80 +.20 166.60 1825 ---- ---- ---- ---- 164.40 +.20 164.20 1830 ---- ---- ---- ---- 162.00 +.20 161.80 1835 ---- ---- ---- ---- 159.70 +.20 159.50 1840 ---- ---- ---- ---- 157.40 +.20 157.20 1845 ---- ---- ---- ---- 155.20 +.20 155.00 1850 ---- ---- ---- ---- 153.00 +.20 152.80 1855 ---- ---- ---- ---- 150.80 +.20 150.60 1860 ---- ---- ---- ---- 148.70 +.20 148.50 1865 ---- ---- ---- ---- 146.60 +.20 146.40 1870 ---- ---- ---- ---- 144.50 +.10 144.40 1875 ---- ---- ---- ---- 142.50 +.20 142.30 1880 ---- ---- ---- ---- 140.50 +.10 140.40 1885 ---- ---- ---- ---- 138.60 +.20 138.40 1890 ---- ---- ---- ---- 136.70 +.20 136.50 1895 ---- ---- ---- ---- 134.80 +.20 134.60 1900 ---- ---- ---- ---- 132.90 +.10 132.80 1905 ---- ---- ---- ---- 131.10 +.10 131.00 1910 ---- ---- ---- ---- 129.30 +.10 129.20 1915 ---- ---- ---- ---- 127.60 +.10 127.50 1920 ---- ---- ---- ---- 125.90 +.20 125.70 1925 ---- ---- ---- ---- 124.20 +.20 124.00 1930 ---- ---- ---- ---- 122.50 +.10 122.40 1935 ---- ---- ---- ---- 120.90 +.10 120.80 1940 ---- ---- ---- ---- 119.30 +.10 119.20 1945 ---- ---- ---- ---- 117.70 +.10 117.60 1950 ---- ---- ---- ---- 116.20 +.20 116.00 1955 ---- ---- ---- ---- 114.60 +.10 114.50 1960 ---- ---- ---- ---- 113.10 +.10 113.00 1965 ---- ---- ---- ---- 111.60 +.10 111.50 1970 ---- ---- ---- ---- 110.20 +.10 110.10 1975 ---- ---- ---- ---- 108.70 +.10 108.60 1980 ---- ---- ---- ---- 107.30 +.10 107.20 1985 ---- ---- ---- ---- 105.90 +.10 105.80 1990 ---- ---- ---- ---- 104.60 +.10 104.50 1995 ---- ---- ---- ---- 103.20 +.10 103.10 2000 ---- ---- ---- ---- 101.90 +.10 101.80 2005 ---- ---- ---- ---- 100.60 +.10 100.50 2010 ---- ---- ---- ---- 99.30 +.10 99.20 2015 ---- ---- ---- ---- 98.00 +.10 97.90 2020 ---- ---- ---- ---- 96.70 UNCH 96.70 2025 ---- ---- ---- ---- 95.50 +.10 95.40 2030 ---- ---- ---- ---- 94.30 +.10 94.20 2035 ---- ---- ---- ---- 93.10 +.10 93.00 2040 ---- ---- ---- ---- 91.90 +.10 91.80 2045 ---- ---- ---- ---- 90.80 +.10 90.70 2050 ---- ---- ---- ---- 89.60 +.10 89.50 2055 ---- ---- ---- ---- 88.50 +.10 88.40 2060 ---- ---- ---- ---- 87.40 +.10 87.30 2065 ---- ---- ---- ---- 86.30 +.10 86.20 2070 ---- ---- ---- ---- 85.20 +.10 85.10 2075 ---- ---- ---- ---- 84.10 UNCH 84.10 2080 ---- ---- ---- ---- 83.10 +.10 83.00 2085 ---- ---- ---- ---- 82.10 +.10 82.00 2090 ---- ---- ---- ---- 81.10 +.10 81.00 2095 ---- ---- ---- ---- 80.10 +.10 80.00 2100 ---- ---- ---- ---- 79.10 +.10 79.00 2105 ---- ---- ---- ---- 78.10 UNCH 78.10 2110 ---- ---- ---- ---- 77.10 UNCH 77.10 2115 ---- ---- ---- ---- 76.20 UNCH 76.20 2120 ---- ---- ---- ---- 75.30 +.10 75.20 2125 ---- ---- ---- ---- 74.40 +.10 74.30 2130 ---- ---- ---- ---- 73.50 +.10 73.40 2135 ---- ---- ---- ---- 72.60 +.10 72.50 2140 ---- ---- ---- ---- 71.70 UNCH 71.70 2145 ---- ---- ---- ---- 70.80 UNCH 70.80 2150 ---- ---- ---- ---- 70.00 UNCH 70.00 2155 ---- ---- ---- ---- 69.20 +.10 69.10 2160 ---- ---- ---- ---- 68.30 UNCH 68.30 2165 ---- ---- ---- ---- 67.50 UNCH 67.50 2170 ---- ---- ---- ---- 66.70 UNCH 66.70 2175 ---- ---- ---- ---- 65.90 UNCH 65.90 2180 ---- ---- ---- ---- 65.20 +.10 65.10 2190 ---- ---- ---- ---- 63.70 +.10 63.60 2200 ---- ---- ---- ---- 62.20 UNCH 62.20 2210 ---- ---- ---- ---- 60.70 UNCH 60.70 2220 ---- ---- ---- ---- 59.40 +.10 59.30 2225 ---- ---- ---- ---- 58.70 UNCH 58.70 2230 ---- ---- ---- ---- 58.00 UNCH 58.00 2240 ---- ---- ---- ---- 56.70 UNCH 56.70 2250 ---- ---- ---- ---- 55.40 UNCH 55.40 2260 ---- ---- ---- ---- 54.20 UNCH 54.20 2275 ---- ---- ---- ---- 52.40 UNCH 52.40 2300 ---- ---- ---- ---- 49.60 UNCH 49.60 2325 ---- ---- ---- ---- 47.00 UNCH 47.00 2350 ---- ---- ---- ---- 44.60 UNCH 44.60 2375 ---- ---- ---- ---- 42.30 UNCH 42.30 2400 ---- ---- ---- ---- 40.20 UNCH 40.20 2425 ---- ---- ---- ---- 38.20 -.10 38.30 2450 ---- ---- ---- ---- 36.40 UNCH 36.40 3000 ---- ---- ---- ---- 16.10 UNCH 16.10 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 640.70 +.80 639.90 1275 ---- ---- ---- ---- 615.70 +.80 614.90 1300 ---- ---- ---- ---- 590.70 +.70 590.00 1325 ---- ---- ---- ---- 566.10 +.70 565.40 1350 ---- ---- ---- ---- 541.90 +.70 541.20 1375 ---- ---- ---- ---- 518.10 +.70 517.40 1400 ---- ---- ---- ---- 494.60 +.50 494.10 1425 ---- ---- ---- ---- 471.60 +.50 471.10 1440 ---- ---- ---- ---- 458.00 +.50 457.50 1450 ---- ---- ---- ---- 449.10 +.60 448.50 1460 ---- ---- ---- ---- 440.10 +.50 439.60 1470 ---- ---- ---- ---- 431.30 +.50 430.80 1475 ---- ---- ---- ---- 426.90 +.50 426.40 1480 ---- ---- ---- ---- 422.50 +.50 422.00 1490 ---- ---- ---- ---- 413.80 +.50 413.30 1500 ---- ---- ---- ---- 405.10 +.40 404.70 1510 ---- ---- ---- ---- 396.60 +.50 396.10 1520 ---- ---- ---- ---- 388.10 +.50 387.60 1525 ---- ---- ---- ---- 383.80 +.40 383.40 1530 ---- ---- ---- ---- 379.60 +.40 379.20 1540 ---- ---- ---- ---- 371.30 +.50 370.80 1545 ---- ---- ---- ---- 367.10 +.40 366.70 1550 ---- ---- ---- ---- 363.00 +.40 362.60 1555 ---- ---- ---- ---- 358.90 +.40 358.50 1560 ---- ---- ---- ---- 354.80 +.40 354.40 1565 ---- ---- ---- ---- 350.80 +.50 350.30 1570 ---- ---- ---- ---- 346.70 +.40 346.30 1575 ---- ---- ---- ---- 342.70 +.40 342.30 1580 ---- ---- ---- ---- 338.70 +.40 338.30 1585 ---- ---- ---- ---- 334.70 +.40 334.30 1590 ---- ---- ---- ---- 330.80 +.40 330.40 1595 ---- ---- ---- ---- 326.80 +.30 326.50 1600 ---- ---- ---- ---- 322.90 +.30 322.60 1605 ---- ---- ---- ---- 319.10 +.40 318.70 1610 ---- ---- ---- ---- 315.20 +.40 314.80 1615 ---- ---- ---- ---- 311.40 +.40 311.00 1620 ---- ---- ---- ---- 307.60 +.40 307.20 1625 ---- ---- ---- ---- 303.80 +.40 303.40 1630 ---- ---- ---- ---- 300.00 +.30 299.70 1635 ---- ---- ---- ---- 296.30 +.40 295.90 1640 ---- ---- ---- ---- 292.60 +.40 292.20 1645 ---- ---- ---- ---- 288.90 +.30 288.60 1650 ---- ---- ---- ---- 285.30 +.40 284.90 1655 ---- ---- ---- ---- 281.60 +.30 281.30 1660 ---- ---- ---- ---- 278.00 +.30 277.70 1665 ---- ---- ---- ---- 274.50 +.40 274.10 1670 ---- ---- ---- ---- 270.90 +.30 270.60 1675 ---- ---- ---- ---- 267.40 +.30 267.10 1680 ---- ---- ---- ---- 264.00 +.40 263.60 1685 ---- ---- ---- ---- 260.50 +.30 260.20 1690 ---- ---- ---- ---- 257.10 +.30 256.80 1695 ---- ---- ---- ---- 253.70 +.30 253.40 1700 ---- ---- ---- ---- 250.40 +.30 250.10 1705 ---- ---- ---- ---- 247.10 +.30 246.80 1710 ---- ---- ---- ---- 243.80 +.30 243.50 1715 ---- ---- ---- ---- 240.50 +.30 240.20 1720 ---- ---- ---- ---- 237.30 +.30 237.00 1725 ---- ---- ---- ---- 234.10 +.20 233.90 1730 ---- ---- ---- ---- 231.00 +.30 230.70 1735 ---- ---- ---- ---- 227.90 +.30 227.60 1740 ---- ---- ---- ---- 224.80 +.30 224.50 1745 ---- ---- ---- ---- 221.80 +.30 221.50 1750 ---- ---- ---- ---- 218.80 +.30 218.50 1755 ---- ---- ---- ---- 215.80 +.30 215.50 1760 ---- ---- ---- ---- 212.90 +.30 212.60 1765 ---- ---- ---- ---- 210.00 +.30 209.70 1770 ---- ---- ---- ---- 207.10 +.20 206.90 1775 ---- ---- ---- ---- 204.30 +.20 204.10 1780 ---- ---- ---- ---- 201.50 +.20 201.30 1785 ---- ---- ---- ---- 198.80 +.30 198.50 1790 ---- ---- ---- ---- 196.10 +.30 195.80 1795 ---- ---- ---- ---- 193.40 +.20 193.20 1800 ---- ---- ---- ---- 190.80 +.30 190.50 1805 ---- ---- ---- ---- 188.20 +.30 187.90 1810 ---- ---- ---- ---- 185.60 +.20 185.40 1815 ---- ---- ---- ---- 183.10 +.20 182.90 1820 ---- ---- ---- ---- 180.60 +.20 180.40 1825 ---- ---- ---- ---- 178.10 +.20 177.90 1830 ---- ---- ---- ---- 175.70 +.20 175.50 1835 ---- ---- ---- ---- 173.40 +.20 173.20 1840 ---- ---- ---- ---- 171.00 +.20 170.80 1845 ---- ---- ---- ---- 168.70 +.20 168.50 1850 ---- ---- ---- ---- 166.40 +.20 166.20 1855 ---- ---- ---- ---- 164.20 +.20 164.00 1860 ---- ---- ---- ---- 162.00 +.20 161.80 1865 ---- ---- ---- ---- 159.80 +.10 159.70 1870 ---- ---- ---- ---- 157.70 +.20 157.50 1875 ---- ---- ---- ---- 155.60 +.20 155.40 1880 ---- ---- ---- ---- 153.50 +.10 153.40 1885 ---- ---- ---- ---- 151.50 +.20 151.30 1890 ---- ---- ---- ---- 149.50 +.10 149.40 1895 ---- ---- ---- ---- 147.50 +.10 147.40 1900 ---- ---- ---- ---- 145.60 +.10 145.50 1905 ---- ---- ---- ---- 143.70 +.10 143.60 1910 ---- ---- ---- ---- 141.80 +.10 141.70 1915 ---- ---- ---- ---- 140.00 +.10 139.90 1920 ---- ---- ---- ---- 138.20 +.10 138.10 1925 ---- ---- ---- ---- 136.40 +.10 136.30 1930 ---- ---- ---- ---- 134.70 +.20 134.50 1935 ---- ---- ---- ---- 133.00 +.20 132.80 1940 ---- ---- ---- ---- 131.30 +.20 131.10 1945 ---- ---- ---- ---- 129.60 +.10 129.50 1950 ---- ---- ---- ---- 128.00 +.10 127.90 1955 ---- ---- ---- ---- 126.40 +.20 126.20 1960 ---- ---- ---- ---- 124.80 +.10 124.70 1965 ---- ---- ---- ---- 123.20 +.10 123.10 1970 ---- ---- ---- ---- 121.70 +.10 121.60 1975 ---- ---- ---- ---- 120.20 +.10 120.10 1980 ---- ---- ---- ---- 118.70 +.10 118.60 1985 ---- ---- ---- ---- 117.30 +.10 117.20 1990 ---- ---- ---- ---- 115.80 +.10 115.70 1995 ---- ---- ---- ---- 114.40 +.10 114.30 2000 ---- ---- ---- ---- 113.00 +.10 112.90 2005 ---- ---- ---- ---- 111.70 +.10 111.60 2010 ---- ---- ---- ---- 110.30 +.10 110.20 2015 ---- ---- ---- ---- 109.00 +.10 108.90 2020 ---- ---- ---- ---- 107.70 +.10 107.60 2025 ---- ---- ---- ---- 106.40 +.10 106.30 2030 ---- ---- ---- ---- 105.20 +.10 105.10 2035 ---- ---- ---- ---- 103.90 +.10 103.80 2040 ---- ---- ---- ---- 102.70 +.10 102.60 2045 ---- ---- ---- ---- 101.50 +.10 101.40 2050 ---- ---- ---- ---- 100.30 +.10 100.20 2055 ---- ---- ---- ---- 99.10 UNCH 99.10 2060 ---- ---- ---- ---- 98.00 +.10 97.90 2065 ---- ---- ---- ---- 96.80 UNCH 96.80 2070 ---- ---- ---- ---- 95.70 +.10 95.60 2075 ---- ---- ---- ---- 94.60 +.10 94.50 2080 ---- ---- ---- ---- 93.50 +.10 93.40 2085 ---- ---- ---- ---- 92.40 UNCH 92.40 2090 ---- ---- ---- ---- 91.40 +.10 91.30 2095 ---- ---- ---- ---- 90.30 UNCH 90.30 2100 ---- ---- ---- ---- 89.30 +.10 89.20 2105 ---- ---- ---- ---- 88.30 +.10 88.20 2110 ---- ---- ---- ---- 87.30 +.10 87.20 2115 ---- ---- ---- ---- 86.30 +.10 86.20 2120 ---- ---- ---- ---- 85.30 UNCH 85.30 2125 ---- ---- ---- ---- 84.30 UNCH 84.30 2130 ---- ---- ---- ---- 83.40 UNCH 83.40 2140 ---- ---- ---- ---- 81.50 UNCH 81.50 2150 ---- ---- ---- ---- 79.70 UNCH 79.70 2160 ---- ---- ---- ---- 78.00 UNCH 78.00 2170 ---- ---- ---- ---- 76.30 UNCH 76.30 2175 ---- ---- ---- ---- 75.50 +.10 75.40 2180 ---- ---- ---- ---- 74.60 UNCH 74.60 2190 ---- ---- ---- ---- 73.00 UNCH 73.00 2200 ---- ---- ---- ---- 71.50 UNCH 71.50 2210 ---- ---- ---- ---- 70.00 UNCH 70.00 2220 ---- ---- ---- ---- 68.50 UNCH 68.50 2225 ---- ---- ---- ---- 67.80 UNCH 67.80 2230 ---- ---- ---- ---- 67.10 UNCH 67.10 2250 ---- ---- ---- ---- 64.30 UNCH 64.30 2275 ---- ---- ---- ---- 61.10 UNCH 61.10 2300 ---- ---- ---- ---- 58.10 UNCH 58.10 2325 ---- ---- ---- ---- 55.30 UNCH 55.30 2350 ---- ---- ---- ---- 52.70 UNCH 52.70 2375 ---- ---- ---- ---- 50.30 UNCH 50.30 2400 ---- ---- ---- ---- 48.00 UNCH 48.00 2425 ---- ---- ---- ---- 45.90 UNCH 45.90 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 640.70 +.80 639.90 1275 ---- ---- ---- ---- 615.70 +.80 614.90 1300 ---- ---- ---- ---- 590.80 +.80 590.00 1325 ---- ---- ---- ---- 566.20 +.70 565.50 1350 ---- ---- ---- ---- 542.10 +.60 541.50 1375 ---- ---- ---- ---- 518.40 +.60 517.80 1400 ---- ---- ---- ---- 495.10 +.50 494.60 1425 ---- ---- ---- ---- 472.30 +.60 471.70 1440 ---- ---- ---- ---- 458.70 +.50 458.20 1450 ---- ---- ---- ---- 449.80 +.50 449.30 1460 ---- ---- ---- ---- 441.00 +.50 440.50 1470 ---- ---- ---- ---- 432.20 +.50 431.70 1475 ---- ---- ---- ---- 427.80 +.50 427.30 1480 ---- ---- ---- ---- 423.40 +.40 423.00 1490 ---- ---- ---- ---- 414.80 +.50 414.30 1500 ---- ---- ---- ---- 406.20 +.40 405.80 1510 ---- ---- ---- ---- 397.70 +.40 397.30 1520 ---- ---- ---- ---- 389.30 +.50 388.80 1525 ---- ---- ---- ---- 385.10 +.40 384.70 1530 ---- ---- ---- ---- 380.90 +.40 380.50 1540 ---- ---- ---- ---- 372.60 +.40 372.20 1545 ---- ---- ---- ---- 368.50 +.40 368.10 1550 ---- ---- ---- ---- 364.40 +.40 364.00 1555 ---- ---- ---- ---- 360.40 +.40 360.00 1560 ---- ---- ---- ---- 356.30 +.40 355.90 1565 ---- ---- ---- ---- 352.30 +.40 351.90 1570 ---- ---- ---- ---- 348.30 +.40 347.90 1575 ---- ---- ---- ---- 344.30 +.40 343.90 1580 ---- ---- ---- ---- 340.40 +.40 340.00 1585 ---- ---- ---- ---- 336.40 +.30 336.10 1590 ---- ---- ---- ---- 332.50 +.30 332.20 1595 ---- ---- ---- ---- 328.60 +.30 328.30 1600 ---- ---- ---- ---- 324.80 +.40 324.40 1605 ---- ---- ---- ---- 320.90 +.30 320.60 1610 ---- ---- ---- ---- 317.10 +.30 316.80 1615 ---- ---- ---- ---- 313.30 +.30 313.00 1620 ---- ---- ---- ---- 309.60 +.40 309.20 1625 ---- ---- ---- ---- 305.80 +.30 305.50 1630 ---- ---- ---- ---- 302.10 +.30 301.80 1635 ---- ---- ---- ---- 298.40 +.30 298.10 1640 ---- ---- ---- ---- 294.80 +.40 294.40 1645 ---- ---- ---- ---- 291.10 +.30 290.80 1650 ---- ---- ---- ---- 287.50 +.30 287.20 1655 ---- ---- ---- ---- 283.90 +.30 283.60 1660 ---- ---- ---- ---- 280.40 +.30 280.10 1665 ---- ---- ---- ---- 276.90 +.30 276.60 1670 ---- ---- ---- ---- 273.40 +.30 273.10 1675 ---- ---- ---- ---- 269.90 +.30 269.60 1680 ---- ---- ---- ---- 266.50 +.30 266.20 1685 ---- ---- ---- ---- 263.10 +.30 262.80 1690 ---- ---- ---- ---- 259.80 +.30 259.50 1695 ---- ---- ---- ---- 256.40 +.30 256.10 1700 ---- ---- ---- ---- 253.10 +.30 252.80 1705 ---- ---- ---- ---- 249.90 +.30 249.60 1710 ---- ---- ---- ---- 246.60 +.30 246.30 1715 ---- ---- ---- ---- 243.40 +.30 243.10 1720 ---- ---- ---- ---- 240.20 +.20 240.00 1725 ---- ---- ---- ---- 237.10 +.20 236.90 1730 ---- ---- ---- ---- 234.00 +.20 233.80 1735 ---- ---- ---- ---- 231.00 +.30 230.70 1740 ---- ---- ---- ---- 227.90 +.20 227.70 1745 ---- ---- ---- ---- 224.90 +.20 224.70 1750 ---- ---- ---- ---- 222.00 +.30 221.70 1755 ---- ---- ---- ---- 219.10 +.30 218.80 1760 ---- ---- ---- ---- 216.20 +.30 215.90 1765 ---- ---- ---- ---- 213.30 +.20 213.10 1770 ---- ---- ---- ---- 210.50 +.20 210.30 1775 ---- ---- ---- ---- 207.80 +.30 207.50 1780 ---- ---- ---- ---- 205.00 +.20 204.80 1785 ---- ---- ---- ---- 202.30 +.20 202.10 1790 ---- ---- ---- ---- 199.70 +.20 199.50 1795 ---- ---- ---- ---- 197.10 +.20 196.90 1800 ---- ---- ---- ---- 194.50 +.20 194.30 1805 ---- ---- ---- ---- 192.00 +.30 191.70 1810 ---- ---- ---- ---- 189.40 +.20 189.20 1815 ---- ---- ---- ---- 187.00 +.20 186.80 1820 ---- ---- ---- ---- 184.60 +.20 184.40 1825 ---- ---- ---- ---- 182.20 +.20 182.00 1830 ---- ---- ---- ---- 179.80 +.20 179.60 1835 ---- ---- ---- ---- 177.50 +.20 177.30 1840 ---- ---- ---- ---- 175.20 +.20 175.00 1845 ---- ---- ---- ---- 173.00 +.20 172.80 1850 ---- ---- ---- ---- 170.70 +.10 170.60 1855 ---- ---- ---- ---- 168.60 +.20 168.40 1860 ---- ---- ---- ---- 166.40 +.20 166.20 1865 ---- ---- ---- ---- 164.30 +.20 164.10 1870 ---- ---- ---- ---- 162.20 +.10 162.10 1875 ---- ---- ---- ---- 160.20 +.20 160.00 1880 ---- ---- ---- ---- 158.20 +.20 158.00 1885 ---- ---- ---- ---- 156.20 +.20 156.00 1890 ---- ---- ---- ---- 154.20 +.10 154.10 1895 ---- ---- ---- ---- 152.30 +.20 152.10 1900 ---- ---- ---- ---- 150.40 +.20 150.20 1905 ---- ---- ---- ---- 148.50 +.10 148.40 1910 ---- ---- ---- ---- 146.70 +.10 146.60 1915 ---- ---- ---- ---- 144.90 +.20 144.70 1920 ---- ---- ---- ---- 143.10 +.10 143.00 1925 ---- ---- ---- ---- 141.30 +.10 141.20 1930 ---- ---- ---- ---- 139.60 +.10 139.50 1935 ---- ---- ---- ---- 137.90 +.10 137.80 1940 ---- ---- ---- ---- 136.30 +.20 136.10 1945 ---- ---- ---- ---- 134.60 +.10 134.50 1950 ---- ---- ---- ---- 133.00 +.10 132.90 1955 ---- ---- ---- ---- 131.40 +.10 131.30 1960 ---- ---- ---- ---- 129.80 +.10 129.70 1965 ---- ---- ---- ---- 128.30 +.10 128.20 1970 ---- ---- ---- ---- 126.70 +.10 126.60 1975 ---- ---- ---- ---- 125.20 +.10 125.10 1980 ---- ---- ---- ---- 123.80 +.10 123.70 1985 ---- ---- ---- ---- 122.30 +.10 122.20 1990 ---- ---- ---- ---- 120.90 +.10 120.80 1995 ---- ---- ---- ---- 119.50 +.10 119.40 2000 ---- ---- ---- ---- 118.10 +.10 118.00 2005 ---- ---- ---- ---- 116.70 +.10 116.60 2010 ---- ---- ---- ---- 115.30 UNCH 115.30 2015 ---- ---- ---- ---- 114.00 +.10 113.90 2020 ---- ---- ---- ---- 112.70 +.10 112.60 2025 ---- ---- ---- ---- 111.40 +.10 111.30 2030 ---- ---- ---- ---- 110.10 +.10 110.00 2035 ---- ---- ---- ---- 108.90 +.10 108.80 2040 ---- ---- ---- ---- 107.60 +.10 107.50 2045 ---- ---- ---- ---- 106.40 +.10 106.30 2050 ---- ---- ---- ---- 105.20 +.10 105.10 2055 ---- ---- ---- ---- 104.00 +.10 103.90 2060 ---- ---- ---- ---- 102.80 +.10 102.70 2065 ---- ---- ---- ---- 101.70 +.10 101.60 2070 ---- ---- ---- ---- 100.50 UNCH 100.50 2075 ---- ---- ---- ---- 99.40 +.10 99.30 2080 ---- ---- ---- ---- 98.30 +.10 98.20 2085 ---- ---- ---- ---- 97.20 +.10 97.10 2090 ---- ---- ---- ---- 96.10 UNCH 96.10 2095 ---- ---- ---- ---- 95.00 UNCH 95.00 2100 ---- ---- ---- ---- 94.00 +.10 93.90 2105 ---- ---- ---- ---- 93.00 +.10 92.90 2110 ---- ---- ---- ---- 91.90 UNCH 91.90 2115 ---- ---- ---- ---- 90.90 UNCH 90.90 2120 ---- ---- ---- ---- 89.90 UNCH 89.90 2125 ---- ---- ---- ---- 89.00 +.10 88.90 2130 ---- ---- ---- ---- 88.00 UNCH 88.00 2140 ---- ---- ---- ---- 86.10 UNCH 86.10 2150 ---- ---- ---- ---- 84.30 UNCH 84.30 2160 ---- ---- ---- ---- 82.50 UNCH 82.50 2170 ---- ---- ---- ---- 80.80 +.10 80.70 2175 ---- ---- ---- ---- 79.90 UNCH 79.90 2180 ---- ---- ---- ---- 79.10 UNCH 79.10 2190 ---- ---- ---- ---- 77.40 UNCH 77.40 2200 ---- ---- ---- ---- 75.90 +.10 75.80 2210 ---- ---- ---- ---- 74.30 UNCH 74.30 2220 ---- ---- ---- ---- 72.80 UNCH 72.80 2225 ---- ---- ---- ---- 72.10 +.10 72.00 2250 ---- ---- ---- ---- 68.50 UNCH 68.50 2275 ---- ---- ---- ---- 65.20 UNCH 65.20 2300 ---- ---- ---- ---- 62.10 UNCH 62.10 2325 ---- ---- ---- ---- 59.30 UNCH 59.30 2350 ---- ---- ---- ---- 56.60 UNCH 56.60 2375 ---- ---- ---- ---- 54.10 UNCH 54.10 2400 ---- ---- ---- ---- 51.70 UNCH 51.70 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 654.90 +.80 654.10 1275 ---- ---- ---- ---- 629.90 +.80 629.10 1300 ---- ---- ---- ---- 605.00 +.70 604.30 1325 ---- ---- ---- ---- 580.60 +.70 579.90 1350 ---- ---- ---- ---- 556.50 +.60 555.90 1375 ---- ---- ---- ---- 532.80 +.60 532.20 1400 ---- ---- ---- ---- 509.50 +.50 509.00 1425 ---- ---- ---- ---- 486.60 +.50 486.10 1450 ---- ---- ---- ---- 464.10 +.50 463.60 1460 ---- ---- ---- ---- 455.20 +.50 454.70 1470 ---- ---- ---- ---- 446.40 +.50 445.90 1475 ---- ---- ---- ---- 442.00 +.50 441.50 1480 ---- ---- ---- ---- 437.60 +.50 437.10 1490 ---- ---- ---- ---- 428.90 +.50 428.40 1500 ---- ---- ---- ---- 420.20 +.40 419.80 1510 ---- ---- ---- ---- 411.70 +.40 411.30 1520 ---- ---- ---- ---- 403.20 +.40 402.80 1525 ---- ---- ---- ---- 399.00 +.50 398.50 1530 ---- ---- ---- ---- 394.80 +.50 394.30 1540 ---- ---- ---- ---- 386.40 +.40 386.00 1545 ---- ---- ---- ---- 382.30 +.40 381.90 1550 ---- ---- ---- ---- 378.10 +.40 377.70 1555 ---- ---- ---- ---- 374.00 +.40 373.60 1560 ---- ---- ---- ---- 369.90 +.30 369.60 1565 ---- ---- ---- ---- 365.90 +.40 365.50 1570 ---- ---- ---- ---- 361.80 +.30 361.50 1575 ---- ---- ---- ---- 357.80 +.40 357.40 1580 ---- ---- ---- ---- 353.80 +.30 353.50 1585 ---- ---- ---- ---- 349.80 +.30 349.50 1590 ---- ---- ---- ---- 345.90 +.40 345.50 1595 ---- ---- ---- ---- 342.00 +.40 341.60 1600 ---- ---- ---- ---- 338.10 +.40 337.70 1605 ---- ---- ---- ---- 334.20 +.40 333.80 1610 ---- ---- ---- ---- 330.30 +.30 330.00 1615 ---- ---- ---- ---- 326.50 +.30 326.20 1620 ---- ---- ---- ---- 322.70 +.30 322.40 1625 ---- ---- ---- ---- 318.90 +.30 318.60 1630 ---- ---- ---- ---- 315.20 +.30 314.90 1635 ---- ---- ---- ---- 311.50 +.30 311.20 1640 ---- ---- ---- ---- 307.80 +.30 307.50 1645 ---- ---- ---- ---- 304.10 +.30 303.80 1650 ---- ---- ---- ---- 300.50 +.30 300.20 1655 ---- ---- ---- ---- 296.90 +.30 296.60 1660 ---- ---- ---- ---- 293.30 +.30 293.00 1665 ---- ---- ---- ---- 289.80 +.30 289.50 1670 ---- ---- ---- ---- 286.30 +.30 286.00 1675 ---- ---- ---- ---- 282.80 +.30 282.50 1680 ---- ---- ---- ---- 279.40 +.30 279.10 1685 ---- ---- ---- ---- 276.00 +.30 275.70 1690 ---- ---- ---- ---- 272.60 +.30 272.30 1695 ---- ---- ---- ---- 269.30 +.30 269.00 1700 ---- ---- ---- ---- 266.00 +.30 265.70 1705 ---- ---- ---- ---- 262.70 +.30 262.40 1710 ---- ---- ---- ---- 259.50 +.30 259.20 1715 ---- ---- ---- ---- 256.30 +.30 256.00 1720 ---- ---- ---- ---- 253.10 +.30 252.80 1725 ---- ---- ---- ---- 250.00 +.30 249.70 1730 ---- ---- ---- ---- 246.90 +.30 246.60 1735 ---- ---- ---- ---- 243.80 +.30 243.50 1740 ---- ---- ---- ---- 240.80 +.30 240.50 1745 ---- ---- ---- ---- 237.80 +.30 237.50 1750 ---- ---- ---- ---- 234.80 +.20 234.60 1755 ---- ---- ---- ---- 231.90 +.20 231.70 1760 ---- ---- ---- ---- 229.00 +.20 228.80 1765 ---- ---- ---- ---- 226.20 +.20 226.00 1770 ---- ---- ---- ---- 223.40 +.20 223.20 1775 ---- ---- ---- ---- 220.60 +.20 220.40 1780 ---- ---- ---- ---- 217.90 +.20 217.70 1785 ---- ---- ---- ---- 215.20 +.20 215.00 1790 ---- ---- ---- ---- 212.50 +.20 212.30 1795 ---- ---- ---- ---- 209.90 +.20 209.70 1800 ---- ---- ---- ---- 207.30 +.20 207.10 1805 ---- ---- ---- ---- 204.70 +.20 204.50 1810 ---- ---- ---- ---- 202.20 +.20 202.00 1815 ---- ---- ---- ---- 199.70 +.10 199.60 1820 ---- ---- ---- ---- 197.30 +.20 197.10 1825 ---- ---- ---- ---- 194.90 +.20 194.70 1830 ---- ---- ---- ---- 192.50 +.20 192.30 1835 ---- ---- ---- ---- 190.20 +.20 190.00 1840 ---- ---- ---- ---- 187.90 +.20 187.70 1845 ---- ---- ---- ---- 185.60 +.20 185.40 1850 ---- ---- ---- ---- 183.30 +.10 183.20 1855 ---- ---- ---- ---- 181.10 +.10 181.00 1860 ---- ---- ---- ---- 179.00 +.20 178.80 1865 ---- ---- ---- ---- 176.80 +.20 176.60 1870 ---- ---- ---- ---- 174.70 +.20 174.50 1875 ---- ---- ---- ---- 172.60 +.20 172.40 1880 ---- ---- ---- ---- 170.50 +.10 170.40 1885 ---- ---- ---- ---- 168.50 +.20 168.30 1890 ---- ---- ---- ---- 166.50 +.20 166.30 1895 ---- ---- ---- ---- 164.50 +.10 164.40 1900 ---- ---- ---- ---- 162.60 +.20 162.40 1905 ---- ---- ---- ---- 160.60 +.10 160.50 1910 ---- ---- ---- ---- 158.70 +.10 158.60 1915 ---- ---- ---- ---- 156.90 +.20 156.70 1920 ---- ---- ---- ---- 155.00 +.10 154.90 1925 ---- ---- ---- ---- 153.20 +.10 153.10 1930 ---- ---- ---- ---- 151.40 +.10 151.30 1935 ---- ---- ---- ---- 149.60 +.10 149.50 1940 ---- ---- ---- ---- 147.80 +.10 147.70 1945 ---- ---- ---- ---- 146.10 +.10 146.00 1950 ---- ---- ---- ---- 144.40 +.10 144.30 1955 ---- ---- ---- ---- 142.70 +.10 142.60 1960 ---- ---- ---- ---- 141.10 +.10 141.00 1965 ---- ---- ---- ---- 139.50 +.20 139.30 1970 ---- ---- ---- ---- 137.80 +.10 137.70 1975 ---- ---- ---- ---- 136.30 +.10 136.20 1980 ---- ---- ---- ---- 134.70 +.10 134.60 1985 ---- ---- ---- ---- 133.20 +.10 133.10 1990 ---- ---- ---- ---- 131.60 UNCH 131.60 1995 ---- ---- ---- ---- 130.20 +.10 130.10 2000 ---- ---- ---- ---- 128.70 +.10 128.60 2005 ---- ---- ---- ---- 127.20 UNCH 127.20 2010 ---- ---- ---- ---- 125.80 +.10 125.70 2015 ---- ---- ---- ---- 124.40 +.10 124.30 2020 ---- ---- ---- ---- 123.00 UNCH 123.00 2025 ---- ---- ---- ---- 121.70 +.10 121.60 2030 ---- ---- ---- ---- 120.30 UNCH 120.30 2035 ---- ---- ---- ---- 119.00 UNCH 119.00 2040 ---- ---- ---- ---- 117.70 UNCH 117.70 2045 ---- ---- ---- ---- 116.50 +.10 116.40 2050 ---- ---- ---- ---- 115.20 +.10 115.10 2055 ---- ---- ---- ---- 114.00 +.10 113.90 2060 ---- ---- ---- ---- 112.80 +.10 112.70 2065 ---- ---- ---- ---- 111.60 +.10 111.50 2070 ---- ---- ---- ---- 110.40 +.10 110.30 2075 ---- ---- ---- ---- 109.20 UNCH 109.20 2080 ---- ---- ---- ---- 108.10 UNCH 108.10 2085 ---- ---- ---- ---- 107.00 +.10 106.90 2090 ---- ---- ---- ---- 105.90 +.10 105.80 2095 ---- ---- ---- ---- 104.80 UNCH 104.80 2100 ---- ---- ---- ---- 103.70 UNCH 103.70 2105 ---- ---- ---- ---- 102.70 UNCH 102.70 2110 ---- ---- ---- ---- 101.70 +.10 101.60 2115 ---- ---- ---- ---- 100.70 +.10 100.60 2120 ---- ---- ---- ---- 99.70 +.10 99.60 2125 ---- ---- ---- ---- 98.70 +.10 98.60 2130 ---- ---- ---- ---- 97.70 UNCH 97.70 2135 ---- ---- ---- ---- 96.70 UNCH 96.70 2140 ---- ---- ---- ---- 95.80 UNCH 95.80 2150 ---- ---- ---- ---- 94.00 +.10 93.90 2160 ---- ---- ---- ---- 92.20 UNCH 92.20 2170 ---- ---- ---- ---- 90.50 +.10 90.40 2175 ---- ---- ---- ---- 89.60 UNCH 89.60 2180 ---- ---- ---- ---- 88.80 +.10 88.70 2190 ---- ---- ---- ---- 87.10 UNCH 87.10 2200 ---- ---- ---- ---- 85.60 +.10 85.50 2210 ---- ---- ---- ---- 84.00 UNCH 84.00 2220 ---- ---- ---- ---- 82.50 UNCH 82.50 2225 ---- ---- ---- ---- 81.80 UNCH 81.80 2230 ---- ---- ---- ---- 81.00 UNCH 81.00 2250 ---- ---- ---- ---- 78.20 UNCH 78.20 2275 ---- ---- ---- ---- 74.90 UNCH 74.90 2300 ---- ---- ---- ---- 71.90 UNCH 71.90 2325 ---- ---- ---- ---- 69.00 UNCH 69.00 2350 ---- ---- ---- ---- 66.30 UNCH 66.30 2375 ---- ---- ---- ---- 63.80 UNCH 63.80 2400 ---- ---- ---- ---- 61.40 UNCH 61.40 2425 ---- ---- ---- ---- 59.20 UNCH 59.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 904.90 +.80 904.10 1025 ---- ---- ---- ---- 879.90 +.80 879.10 1050 ---- ---- ---- ---- 854.90 +.80 854.10 1075 ---- ---- ---- ---- 829.90 +.80 829.10 1090 ---- ---- ---- ---- 814.90 +.80 814.10 1100 ---- ---- ---- ---- 804.90 +.80 804.10 1110 ---- ---- ---- ---- 794.90 +.80 794.10 1120 ---- ---- ---- ---- 784.90 +.80 784.10 1125 ---- ---- ---- ---- 779.90 +.80 779.10 1130 ---- ---- ---- ---- 774.90 +.80 774.10 1140 ---- ---- ---- ---- 764.90 +.80 764.10 1150 ---- ---- ---- ---- 754.90 +.80 754.10 1160 ---- ---- ---- ---- 744.90 +.80 744.10 1170 ---- ---- ---- ---- 734.90 +.80 734.10 1175 ---- ---- ---- ---- 729.90 +.80 729.10 1180 ---- ---- ---- ---- 724.90 +.80 724.10 1190 ---- ---- ---- ---- 714.90 +.80 714.10 1195 ---- ---- ---- ---- 709.90 +.80 709.10 1200 ---- ---- ---- ---- 704.90 +.80 704.10 1205 ---- ---- ---- ---- 699.90 +.80 699.10 1210 ---- ---- ---- ---- 694.90 +.80 694.10 1215 ---- ---- ---- ---- 689.90 +.80 689.10 1220 ---- ---- ---- ---- 684.90 +.80 684.10 1225 ---- ---- ---- ---- 679.90 +.80 679.10 1230 ---- ---- ---- ---- 674.90 +.80 674.10 1235 ---- ---- ---- ---- 669.90 +.80 669.10 1240 ---- ---- ---- ---- 664.90 +.80 664.10 1245 ---- ---- ---- ---- 659.90 +.80 659.10 1250 ---- ---- ---- ---- 654.90 +.80 654.10 1255 ---- ---- ---- ---- 649.90 +.70 649.20 1260 ---- ---- ---- ---- 644.90 +.70 644.20 1265 ---- ---- ---- ---- 640.00 +.70 639.30 1270 ---- ---- ---- ---- 635.00 +.70 634.30 1275 ---- ---- ---- ---- 630.10 +.70 629.40 1280 ---- ---- ---- ---- 625.20 +.70 624.50 1285 ---- ---- ---- ---- 620.30 +.70 619.60 1290 ---- ---- ---- ---- 615.40 +.70 614.70 1295 ---- ---- ---- ---- 610.50 +.70 609.80 1300 ---- ---- ---- ---- 605.60 +.70 604.90 1305 ---- ---- ---- ---- 600.70 +.60 600.10 1310 ---- ---- ---- ---- 595.90 +.70 595.20 1315 ---- ---- ---- ---- 591.00 +.60 590.40 1320 ---- ---- ---- ---- 586.20 +.70 585.50 1325 ---- ---- ---- ---- 581.40 +.70 580.70 1330 ---- ---- ---- ---- 576.60 +.70 575.90 1335 ---- ---- ---- ---- 571.70 +.60 571.10 1340 ---- ---- ---- ---- 567.00 +.70 566.30 1345 ---- ---- ---- ---- 562.20 +.60 561.60 1350 ---- ---- ---- ---- 557.40 +.60 556.80 1355 ---- ---- ---- ---- 552.60 +.60 552.00 1360 ---- ---- ---- ---- 547.90 +.60 547.30 1365 ---- ---- ---- ---- 543.20 +.60 542.60 1370 ---- ---- ---- ---- 538.40 +.60 537.80 1375 ---- ---- ---- ---- 533.70 +.60 533.10 1380 ---- ---- ---- ---- 529.00 +.60 528.40 1385 ---- ---- ---- ---- 524.30 +.50 523.80 1390 ---- ---- ---- ---- 519.60 +.50 519.10 1395 ---- ---- ---- ---- 515.00 +.60 514.40 1400 ---- ---- ---- ---- 510.30 +.50 509.80 1405 ---- ---- ---- ---- 505.70 +.60 505.10 1410 ---- ---- ---- ---- 501.00 +.50 500.50 1415 ---- ---- ---- ---- 496.40 +.50 495.90 1420 ---- ---- ---- ---- 491.80 +.50 491.30 1425 ---- ---- ---- ---- 487.20 +.50 486.70 1430 ---- ---- ---- ---- 482.60 +.50 482.10 1435 ---- ---- ---- ---- 478.10 +.50 477.60 1440 ---- ---- ---- ---- 473.50 +.40 473.10 1445 ---- ---- ---- ---- 469.00 +.50 468.50 1450 ---- ---- ---- ---- 464.50 +.50 464.00 1455 ---- ---- ---- ---- 460.00 +.50 459.50 1460 ---- ---- ---- ---- 455.50 +.40 455.10 1465 ---- ---- ---- ---- 451.00 +.40 450.60 1470 ---- ---- ---- ---- 446.60 +.40 446.20 1475 ---- ---- ---- ---- 442.20 +.50 441.70 1480 ---- ---- ---- ---- 437.80 +.50 437.30 1485 ---- ---- ---- ---- 433.40 +.50 432.90 1490 ---- ---- ---- ---- 429.00 +.40 428.60 1495 ---- ---- ---- ---- 424.60 +.40 424.20 1500 ---- ---- ---- ---- 420.30 +.40 419.90 1505 ---- ---- ---- ---- 416.00 +.40 415.60 1510 ---- ---- ---- ---- 411.70 +.40 411.30 1515 ---- ---- ---- ---- 407.40 +.40 407.00 1520 ---- ---- ---- ---- 403.10 +.40 402.70 1525 ---- ---- ---- ---- 398.90 +.40 398.50 1530 ---- ---- ---- ---- 394.70 +.40 394.30 1535 ---- ---- ---- ---- 390.50 +.40 390.10 1540 ---- ---- ---- ---- 386.30 +.30 386.00 1545 ---- ---- ---- ---- 382.20 +.40 381.80 1550 ---- ---- ---- ---- 378.00 +.30 377.70 1555 ---- ---- ---- ---- 373.90 +.30 373.60 1560 ---- ---- ---- ---- 369.90 +.40 369.50 1565 ---- ---- ---- ---- 365.80 +.30 365.50 1570 ---- ---- ---- ---- 361.80 +.30 361.50 1575 ---- ---- ---- ---- 357.80 +.30 357.50 1580 ---- ---- ---- ---- 353.80 +.30 353.50 1585 ---- ---- ---- ---- 349.90 +.40 349.50 1590 ---- ---- ---- ---- 346.00 +.40 345.60 1595 ---- ---- ---- ---- 342.10 +.40 341.70 1600 ---- ---- ---- ---- 338.20 +.30 337.90 1605 ---- ---- ---- ---- 334.40 +.30 334.10 1610 ---- ---- ---- ---- 330.60 +.30 330.30 1615 ---- ---- ---- ---- 326.80 +.30 326.50 1620 ---- ---- ---- ---- 323.10 +.40 322.70 1625 ---- ---- ---- ---- 319.40 +.40 319.00 1630 ---- ---- ---- ---- 315.70 +.30 315.40 1635 ---- ---- ---- ---- 312.00 +.30 311.70 1640 ---- ---- ---- ---- 308.40 +.30 308.10 1645 ---- ---- ---- ---- 304.80 +.30 304.50 1650 ---- ---- ---- ---- 301.30 +.30 301.00 1655 ---- ---- ---- ---- 297.70 +.20 297.50 1660 ---- ---- ---- ---- 294.30 +.30 294.00 1665 ---- ---- ---- ---- 290.80 +.30 290.50 1670 ---- ---- ---- ---- 287.40 +.30 287.10 1675 ---- ---- ---- ---- 284.00 +.30 283.70 1680 ---- ---- ---- ---- 280.60 +.30 280.30 1685 ---- ---- ---- ---- 277.30 +.30 277.00 1690 ---- ---- ---- ---- 274.00 +.30 273.70 1695 ---- ---- ---- ---- 270.70 +.30 270.40 1700 ---- ---- ---- ---- 267.40 +.20 267.20 1705 ---- ---- ---- ---- 264.20 +.20 264.00 1710 ---- ---- ---- ---- 261.00 +.20 260.80 1715 ---- ---- ---- ---- 257.90 +.30 257.60 1720 ---- ---- ---- ---- 254.80 +.30 254.50 1725 ---- ---- ---- ---- 251.70 +.30 251.40 1730 ---- ---- ---- ---- 248.60 +.30 248.30 1735 ---- ---- ---- ---- 245.50 +.20 245.30 1740 ---- ---- ---- ---- 242.50 +.20 242.30 1745 ---- ---- ---- ---- 239.50 +.20 239.30 1750 ---- ---- ---- ---- 236.50 +.20 236.30 1755 ---- ---- ---- ---- 233.60 +.20 233.40 1760 ---- ---- ---- ---- 230.70 +.20 230.50 1765 ---- ---- ---- ---- 227.80 +.20 227.60 1770 ---- ---- ---- ---- 224.90 +.20 224.70 1775 ---- ---- ---- ---- 222.10 +.30 221.80 1780 ---- ---- ---- ---- 219.20 +.20 219.00 1785 ---- ---- ---- ---- 216.40 +.20 216.20 1790 ---- ---- ---- ---- 213.60 +.20 213.40 1795 ---- ---- ---- ---- 210.90 +.20 210.70 1800 ---- ---- ---- ---- 208.10 +.20 207.90 1805 ---- ---- ---- ---- 205.40 +.20 205.20 1810 ---- ---- ---- ---- 202.70 +.20 202.50 1815 ---- ---- ---- ---- 200.00 +.20 199.80 1820 ---- ---- ---- ---- 197.40 +.20 197.20 1825 ---- ---- ---- ---- 194.70 +.10 194.60 1830 ---- ---- ---- ---- 192.20 +.20 192.00 1835 ---- ---- ---- ---- 189.60 +.20 189.40 1840 ---- ---- ---- ---- 187.10 +.20 186.90 1845 ---- ---- ---- ---- 184.60 +.20 184.40 1850 ---- ---- ---- ---- 182.10 +.20 181.90 400 1855 ---- ---- ---- ---- 179.60 +.10 179.50 1860 ---- ---- ---- ---- 177.30 +.20 177.10 1865 ---- ---- ---- ---- 174.90 +.20 174.70 1870 ---- ---- ---- ---- 172.60 +.20 172.40 1875 ---- ---- ---- ---- 170.30 +.20 170.10 1880 ---- ---- ---- ---- 168.00 +.10 167.90 75 1885 ---- ---- ---- ---- 165.80 +.10 165.70 1890 ---- ---- ---- ---- 163.70 +.20 163.50 1895 ---- ---- ---- ---- 161.60 +.20 161.40 1900 ---- ---- ---- ---- 159.50 +.10 159.40 1905 ---- ---- ---- ---- 157.50 +.20 157.30 1910 ---- ---- ---- ---- 155.50 +.10 155.40 1915 ---- ---- ---- ---- 153.50 +.10 153.40 1920 ---- ---- ---- ---- 151.60 +.10 151.50 1925 ---- ---- ---- ---- 149.80 +.20 149.60 1930 ---- ---- ---- ---- 147.90 +.10 147.80 1935 ---- ---- ---- ---- 146.10 +.10 146.00 1940 ---- ---- ---- ---- 144.40 +.10 144.30 1945 ---- ---- ---- ---- 142.70 +.10 142.60 1950 ---- ---- ---- ---- 141.00 +.10 140.90 1955 ---- ---- ---- ---- 139.30 +.10 139.20 1960 ---- ---- ---- ---- 137.70 +.10 137.60 1965 ---- ---- ---- ---- 136.10 +.10 136.00 1970 ---- ---- ---- ---- 134.60 +.10 134.50 100 1975 ---- ---- ---- ---- 133.00 +.10 132.90 1980 ---- ---- ---- ---- 131.60 +.10 131.50 1985 ---- ---- ---- ---- 130.10 +.10 130.00 1990 ---- ---- ---- ---- 128.70 +.10 128.60 1995 ---- ---- ---- ---- 127.20 UNCH 127.20 2000 ---- ---- ---- ---- 125.90 +.10 125.80 130 2005 ---- ---- ---- ---- 124.50 +.10 124.40 2010 ---- ---- ---- ---- 123.20 +.10 123.10 2015 ---- ---- ---- ---- 121.90 +.10 121.80 2020 ---- ---- ---- ---- 120.60 +.10 120.50 2025 ---- ---- ---- ---- 119.30 +.10 119.20 2030 ---- ---- ---- ---- 118.10 +.10 118.00 2035 ---- ---- ---- ---- 116.90 +.10 116.80 2040 ---- ---- ---- ---- 115.70 +.10 115.60 2045 ---- ---- ---- ---- 114.50 +.10 114.40 2050 ---- ---- ---- ---- 113.30 +.10 113.20 2055 ---- ---- ---- ---- 112.20 +.10 112.10 2060 ---- ---- ---- ---- 111.00 UNCH 111.00 2065 ---- ---- ---- ---- 109.90 UNCH 109.90 2070 ---- ---- ---- ---- 108.90 +.10 108.80 2075 ---- ---- ---- ---- 107.80 +.10 107.70 2080 ---- ---- ---- ---- 106.70 UNCH 106.70 2085 ---- ---- ---- ---- 105.70 +.10 105.60 2090 ---- ---- ---- ---- 104.70 +.10 104.60 2095 ---- ---- ---- ---- 103.70 +.10 103.60 2100 ---- ---- ---- ---- 102.70 +.10 102.60 2105 ---- ---- ---- ---- 101.70 UNCH 101.70 2110 ---- ---- ---- ---- 100.80 +.10 100.70 2115 ---- ---- ---- ---- 99.80 UNCH 99.80 2120 ---- ---- ---- ---- 98.90 +.10 98.80 2125 ---- ---- ---- ---- 98.00 +.10 97.90 2130 ---- ---- ---- ---- 97.10 +.10 97.00 2135 ---- ---- ---- ---- 96.20 UNCH 96.20 2140 ---- ---- ---- ---- 95.30 UNCH 95.30 2145 ---- ---- ---- ---- 94.50 +.10 94.40 2150 ---- ---- ---- ---- 93.60 UNCH 93.60 2155 ---- ---- ---- ---- 92.80 +.10 92.70 2160 ---- ---- ---- ---- 92.00 +.10 91.90 2165 ---- ---- ---- ---- 91.10 UNCH 91.10 2170 ---- ---- ---- ---- 90.30 UNCH 90.30 2175 ---- ---- ---- ---- 89.60 +.10 89.50 2180 ---- ---- ---- ---- 88.80 +.10 88.70 2185 ---- ---- ---- ---- 88.00 UNCH 88.00 2190 ---- ---- ---- ---- 87.20 UNCH 87.20 2195 ---- ---- ---- ---- 86.50 UNCH 86.50 2200 ---- ---- ---- ---- 85.80 +.10 85.70 500 2205 ---- ---- ---- ---- 85.00 UNCH 85.00 2210 ---- ---- ---- ---- 84.30 UNCH 84.30 2215 ---- ---- ---- ---- 83.60 UNCH 83.60 2220 ---- ---- ---- ---- 82.90 UNCH 82.90 2225 ---- ---- ---- ---- 82.20 UNCH 82.20 2230 ---- ---- ---- ---- 81.50 UNCH 81.50 2235 ---- ---- ---- ---- 80.80 UNCH 80.80 2240 ---- ---- ---- ---- 80.20 UNCH 80.20 2245 ---- ---- ---- ---- 79.50 UNCH 79.50 2250 ---- ---- ---- ---- 78.90 UNCH 78.90 2255 ---- ---- ---- ---- 78.20 UNCH 78.20 2260 ---- ---- ---- ---- 77.60 UNCH 77.60 2265 ---- ---- ---- ---- 77.00 UNCH 77.00 2270 ---- ---- ---- ---- 76.40 UNCH 76.40 2275 ---- ---- ---- ---- 75.80 UNCH 75.80 2280 ---- ---- ---- ---- 75.20 UNCH 75.20 2285 ---- ---- ---- ---- 74.60 UNCH 74.60 2290 ---- ---- ---- ---- 74.00 UNCH 74.00 2295 ---- ---- ---- ---- 73.40 UNCH 73.40 2300 ---- ---- ---- ---- 72.90 UNCH 72.90 2305 ---- ---- ---- ---- 72.30 UNCH 72.30 2310 ---- ---- ---- ---- 71.70 UNCH 71.70 2315 ---- ---- ---- ---- 71.20 UNCH 71.20 2320 ---- ---- ---- ---- 70.70 UNCH 70.70 2325 ---- ---- ---- ---- 70.10 UNCH 70.10 2330 ---- ---- ---- ---- 69.60 UNCH 69.60 2335 ---- ---- ---- ---- 69.10 UNCH 69.10 2340 ---- ---- ---- ---- 68.60 UNCH 68.60 2345 ---- ---- ---- ---- 68.10 UNCH 68.10 2350 ---- ---- ---- ---- 67.60 UNCH 67.60 2355 ---- ---- ---- ---- 67.10 UNCH 67.10 2360 ---- ---- ---- ---- 66.60 UNCH 66.60 2370 ---- ---- ---- ---- 65.60 UNCH 65.60 2375 ---- ---- ---- ---- 65.20 UNCH 65.20 2380 ---- ---- ---- ---- 64.70 UNCH 64.70 2390 ---- ---- ---- ---- 63.80 UNCH 63.80 2400 ---- ---- ---- ---- 62.90 UNCH 62.90 2410 ---- ---- ---- ---- 62.10 UNCH 62.10 2420 ---- ---- ---- ---- 61.20 -.10 61.30 2425 ---- ---- ---- ---- 60.80 -.10 60.90 2430 ---- ---- ---- ---- 60.40 UNCH 60.40 2440 ---- ---- ---- ---- 59.60 -.10 59.70 2450 ---- ---- ---- ---- 58.90 UNCH 58.90 2460 ---- ---- ---- ---- 58.10 UNCH 58.10 2475 ---- ---- ---- ---- 57.00 -.10 57.10 2500 ---- ---- ---- ---- 55.30 UNCH 55.30 2525 ---- ---- ---- ---- 53.70 UNCH 53.70 2550 ---- ---- ---- ---- 52.20 UNCH 52.20 2575 ---- ---- ---- ---- 50.80 UNCH 50.80 2600 ---- ---- ---- ---- 49.40 -.10 49.50 2625 ---- ---- ---- ---- 48.20 UNCH 48.20 2650 ---- ---- ---- ---- 47.00 UNCH 47.00 900 ---- ---- ---- ---- 1004.90 +.80 1004.10 925 ---- ---- ---- ---- 979.90 +.80 979.10 950 ---- ---- ---- ---- 954.90 +.80 954.10 975 ---- ---- ---- ---- 929.90 +.80 929.10 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 638.50 +.80 637.70 1300 ---- ---- ---- ---- 614.00 +.70 613.30 1325 ---- ---- ---- ---- 589.80 +.60 589.20 1350 ---- ---- ---- ---- 566.10 +.60 565.50 1375 ---- ---- ---- ---- 542.70 +.50 542.20 1400 ---- ---- ---- ---- 519.70 +.50 519.20 1425 ---- ---- ---- ---- 497.10 +.40 496.70 1450 ---- ---- ---- ---- 474.90 +.40 474.50 1470 ---- ---- ---- ---- 457.40 +.40 457.00 1475 ---- ---- ---- ---- 453.10 +.40 452.70 1480 ---- ---- ---- ---- 448.80 +.40 448.40 1490 ---- ---- ---- ---- 440.20 +.40 439.80 1500 ---- ---- ---- ---- 431.70 +.40 431.30 1510 ---- ---- ---- ---- 423.20 +.40 422.80 1520 ---- ---- ---- ---- 414.80 +.40 414.40 1525 ---- ---- ---- ---- 410.60 +.30 410.30 1530 ---- ---- ---- ---- 406.50 +.40 406.10 1540 ---- ---- ---- ---- 398.20 +.40 397.80 1550 ---- ---- ---- ---- 390.00 +.30 389.70 1560 ---- ---- ---- ---- 381.90 +.40 381.50 1565 ---- ---- ---- ---- 377.80 +.30 377.50 1570 ---- ---- ---- ---- 373.80 +.30 373.50 1575 ---- ---- ---- ---- 369.80 +.30 369.50 1580 ---- ---- ---- ---- 365.80 +.30 365.50 1585 ---- ---- ---- ---- 361.90 +.30 361.60 1590 ---- ---- ---- ---- 358.00 +.40 357.60 1595 ---- ---- ---- ---- 354.00 +.30 353.70 1600 ---- ---- ---- ---- 350.20 +.30 349.90 1605 ---- ---- ---- ---- 346.30 +.30 346.00 1610 ---- ---- ---- ---- 342.40 +.20 342.20 1615 ---- ---- ---- ---- 338.60 +.30 338.30 1620 ---- ---- ---- ---- 334.80 +.30 334.50 1625 ---- ---- ---- ---- 331.10 +.30 330.80 1630 ---- ---- ---- ---- 327.30 +.30 327.00 1635 ---- ---- ---- ---- 323.60 +.30 323.30 1640 ---- ---- ---- ---- 319.90 +.30 319.60 1645 ---- ---- ---- ---- 316.30 +.30 316.00 1650 ---- ---- ---- ---- 312.60 +.20 312.40 1655 ---- ---- ---- ---- 309.00 +.20 308.80 1660 ---- ---- ---- ---- 305.50 +.30 305.20 1665 ---- ---- ---- ---- 301.90 +.20 301.70 1670 ---- ---- ---- ---- 298.40 +.20 298.20 1675 ---- ---- ---- ---- 294.90 +.20 294.70 1680 ---- ---- ---- ---- 291.50 +.30 291.20 1685 ---- ---- ---- ---- 288.10 +.30 287.80 1690 ---- ---- ---- ---- 284.70 +.20 284.50 1695 ---- ---- ---- ---- 281.40 +.30 281.10 1700 ---- ---- ---- ---- 278.10 +.30 277.80 1705 ---- ---- ---- ---- 274.80 +.20 274.60 1710 ---- ---- ---- ---- 271.60 +.30 271.30 1715 ---- ---- ---- ---- 268.40 +.20 268.20 1720 ---- ---- ---- ---- 265.20 +.20 265.00 1725 ---- ---- ---- ---- 262.10 +.20 261.90 1730 ---- ---- ---- ---- 259.00 +.20 258.80 1735 ---- ---- ---- ---- 256.00 +.20 255.80 1740 ---- ---- ---- ---- 253.00 +.20 252.80 1745 ---- ---- ---- ---- 250.00 +.20 249.80 1750 ---- ---- ---- ---- 247.10 +.20 246.90 1755 ---- ---- ---- ---- 244.20 +.20 244.00 1760 ---- ---- ---- ---- 241.30 +.20 241.10 1765 ---- ---- ---- ---- 238.50 +.20 238.30 1770 ---- ---- ---- ---- 235.70 +.20 235.50 1775 ---- ---- ---- ---- 233.00 +.20 232.80 1780 ---- ---- ---- ---- 230.30 +.20 230.10 1785 ---- ---- ---- ---- 227.60 +.10 227.50 1790 ---- ---- ---- ---- 225.00 +.20 224.80 1795 ---- ---- ---- ---- 222.40 +.10 222.30 1800 ---- ---- ---- ---- 219.90 +.20 219.70 1805 ---- ---- ---- ---- 217.40 +.10 217.30 1810 ---- ---- ---- ---- 215.00 +.20 214.80 1815 ---- ---- ---- ---- 212.60 +.20 212.40 1820 ---- ---- ---- ---- 210.20 +.20 210.00 1825 ---- ---- ---- ---- 207.80 +.10 207.70 1830 ---- ---- ---- ---- 205.50 +.10 205.40 1835 ---- ---- ---- ---- 203.20 +.10 203.10 1840 ---- ---- ---- ---- 201.00 +.10 200.90 1845 ---- ---- ---- ---- 198.80 +.10 198.70 1850 ---- ---- ---- ---- 196.60 +.10 196.50 1855 ---- ---- ---- ---- 194.50 +.20 194.30 1860 ---- ---- ---- ---- 192.40 +.20 192.20 1865 ---- ---- ---- ---- 190.30 +.20 190.10 1870 ---- ---- ---- ---- 188.20 +.10 188.10 1875 ---- ---- ---- ---- 186.20 +.20 186.00 1880 ---- ---- ---- ---- 184.20 +.20 184.00 1885 ---- ---- ---- ---- 182.20 +.20 182.00 1890 ---- ---- ---- ---- 180.20 +.10 180.10 1895 ---- ---- ---- ---- 178.30 +.20 178.10 1900 ---- ---- ---- ---- 176.30 +.10 176.20 1905 ---- ---- ---- ---- 174.40 +.10 174.30 1910 ---- ---- ---- ---- 172.50 +.10 172.40 1915 ---- ---- ---- ---- 170.70 +.10 170.60 1920 ---- ---- ---- ---- 168.80 +.10 168.70 1925 ---- ---- ---- ---- 167.00 +.10 166.90 1930 ---- ---- ---- ---- 165.10 +.10 165.00 1935 ---- ---- ---- ---- 163.30 +.10 163.20 1940 ---- ---- ---- ---- 161.50 +.10 161.40 1945 ---- ---- ---- ---- 159.70 +.10 159.60 1950 ---- ---- ---- ---- 158.00 +.10 157.90 1955 ---- ---- ---- ---- 156.20 +.10 156.10 1960 ---- ---- ---- ---- 154.50 +.10 154.40 1965 ---- ---- ---- ---- 152.80 +.10 152.70 1970 ---- ---- ---- ---- 151.10 +.10 151.00 1975 ---- ---- ---- ---- 149.40 +.10 149.30 1980 ---- ---- ---- ---- 147.80 +.10 147.70 1985 ---- ---- ---- ---- 146.10 UNCH 146.10 1990 ---- ---- ---- ---- 144.50 +.10 144.40 1995 ---- ---- ---- ---- 142.90 +.10 142.80 2000 ---- ---- ---- ---- 141.30 UNCH 141.30 2005 ---- ---- ---- ---- 139.80 +.10 139.70 2010 ---- ---- ---- ---- 138.20 UNCH 138.20 2015 ---- ---- ---- ---- 136.70 +.10 136.60 2020 ---- ---- ---- ---- 135.20 UNCH 135.20 2025 ---- ---- ---- ---- 133.70 UNCH 133.70 2030 ---- ---- ---- ---- 132.30 +.10 132.20 2035 ---- ---- ---- ---- 130.80 UNCH 130.80 2040 ---- ---- ---- ---- 129.40 UNCH 129.40 2045 ---- ---- ---- ---- 128.00 UNCH 128.00 2050 ---- ---- ---- ---- 126.70 +.10 126.60 2055 ---- ---- ---- ---- 125.30 +.10 125.20 2060 ---- ---- ---- ---- 124.00 +.10 123.90 2065 ---- ---- ---- ---- 122.60 UNCH 122.60 2070 ---- ---- ---- ---- 121.30 UNCH 121.30 2075 ---- ---- ---- ---- 120.10 +.10 120.00 2080 ---- ---- ---- ---- 118.80 UNCH 118.80 2085 ---- ---- ---- ---- 117.60 +.10 117.50 2090 ---- ---- ---- ---- 116.30 UNCH 116.30 2095 ---- ---- ---- ---- 115.10 UNCH 115.10 2100 ---- ---- ---- ---- 113.90 UNCH 113.90 2105 ---- ---- ---- ---- 112.70 UNCH 112.70 2110 ---- ---- ---- ---- 111.60 +.10 111.50 2115 ---- ---- ---- ---- 110.40 UNCH 110.40 2120 ---- ---- ---- ---- 109.30 UNCH 109.30 2125 ---- ---- ---- ---- 108.20 +.10 108.10 2130 ---- ---- ---- ---- 107.10 +.10 107.00 2135 ---- ---- ---- ---- 106.00 UNCH 106.00 2140 ---- ---- ---- ---- 104.90 UNCH 104.90 2145 ---- ---- ---- ---- 103.90 +.10 103.80 2150 ---- ---- ---- ---- 102.80 UNCH 102.80 2160 ---- ---- ---- ---- 100.80 +.10 100.70 2170 ---- ---- ---- ---- 98.80 UNCH 98.80 2175 ---- ---- ---- ---- 97.80 UNCH 97.80 2180 ---- ---- ---- ---- 96.80 UNCH 96.80 2190 ---- ---- ---- ---- 95.00 +.10 94.90 2200 ---- ---- ---- ---- 93.10 UNCH 93.10 2210 ---- ---- ---- ---- 91.30 UNCH 91.30 2220 ---- ---- ---- ---- 89.60 +.10 89.50 2225 ---- ---- ---- ---- 88.70 UNCH 88.70 2230 ---- ---- ---- ---- 87.80 UNCH 87.80 2240 ---- ---- ---- ---- 86.20 UNCH 86.20 2250 ---- ---- ---- ---- 84.50 UNCH 84.50 2275 ---- ---- ---- ---- 80.70 +.10 80.60 2300 ---- ---- ---- ---- 77.00 UNCH 77.00 2325 ---- ---- ---- ---- 73.60 UNCH 73.60 2350 ---- ---- ---- ---- 70.30 UNCH 70.30 2375 ---- ---- ---- ---- 67.30 UNCH 67.30 2400 ---- ---- ---- ---- 64.40 UNCH 64.40 2425 ---- ---- ---- ---- 61.70 -.10 61.80 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 517.60 +.60 517.00 1425 ---- ---- ---- ---- 494.90 +.50 494.40 1450 ---- ---- ---- ---- 472.70 +.50 472.20 1475 ---- ---- ---- ---- 451.00 +.40 450.60 1500 ---- ---- ---- ---- 429.80 +.40 429.40 1525 ---- ---- ---- ---- 409.00 +.30 408.70 1550 ---- ---- ---- ---- 388.80 +.30 388.50 1575 ---- ---- ---- ---- 369.10 +.30 368.80 1580 ---- ---- ---- ---- 365.20 +.30 364.90 1590 ---- ---- ---- ---- 357.50 +.30 357.20 1600 ---- ---- ---- ---- 349.90 +.30 349.60 1610 ---- ---- ---- ---- 342.40 +.30 342.10 1620 ---- ---- ---- ---- 334.90 +.20 334.70 1625 ---- ---- ---- ---- 331.20 +.20 331.00 1630 ---- ---- ---- ---- 327.60 +.30 327.30 1640 ---- ---- ---- ---- 320.30 +.20 320.10 1650 ---- ---- ---- ---- 313.10 +.20 312.90 1660 ---- ---- ---- ---- 306.10 +.30 305.80 1670 ---- ---- ---- ---- 299.10 +.20 298.90 1680 ---- ---- ---- ---- 292.30 +.30 292.00 1685 ---- ---- ---- ---- 288.90 +.30 288.60 1690 ---- ---- ---- ---- 285.50 +.20 285.30 1695 ---- ---- ---- ---- 282.20 +.20 282.00 1700 ---- ---- ---- ---- 278.90 +.20 278.70 1705 ---- ---- ---- ---- 275.60 +.20 275.40 1710 ---- ---- ---- ---- 272.40 +.20 272.20 1715 ---- ---- ---- ---- 269.20 +.20 269.00 1720 ---- ---- ---- ---- 266.10 +.30 265.80 1725 ---- ---- ---- ---- 262.90 +.20 262.70 1730 ---- ---- ---- ---- 259.80 +.20 259.60 1735 ---- ---- ---- ---- 256.80 +.20 256.60 1740 ---- ---- ---- ---- 253.80 +.20 253.60 1745 ---- ---- ---- ---- 250.80 +.20 250.60 1750 ---- ---- ---- ---- 247.80 +.10 247.70 1755 ---- ---- ---- ---- 244.90 +.10 244.80 1760 ---- ---- ---- ---- 242.10 +.20 241.90 1765 ---- ---- ---- ---- 239.30 +.20 239.10 1770 ---- ---- ---- ---- 236.50 +.20 236.30 1775 ---- ---- ---- ---- 233.70 +.10 233.60 1780 ---- ---- ---- ---- 231.10 +.20 230.90 1785 ---- ---- ---- ---- 228.40 +.20 228.20 1790 ---- ---- ---- ---- 225.80 +.20 225.60 1795 ---- ---- ---- ---- 223.20 +.10 223.10 1800 ---- ---- ---- ---- 220.70 +.10 220.60 1805 ---- ---- ---- ---- 218.20 +.10 218.10 1810 ---- ---- ---- ---- 215.80 +.10 215.70 1815 ---- ---- ---- ---- 213.40 +.10 213.30 1820 ---- ---- ---- ---- 211.10 +.20 210.90 1825 ---- ---- ---- ---- 208.80 +.20 208.60 1830 ---- ---- ---- ---- 206.50 +.10 206.40 1835 ---- ---- ---- ---- 204.30 +.10 204.20 1840 ---- ---- ---- ---- 202.10 +.10 202.00 1845 ---- ---- ---- ---- 200.00 +.20 199.80 1850 ---- ---- ---- ---- 197.80 +.10 197.70 1855 ---- ---- ---- ---- 195.70 +.10 195.60 1860 ---- ---- ---- ---- 193.70 +.10 193.60 1865 ---- ---- ---- ---- 191.70 +.20 191.50 1870 ---- ---- ---- ---- 189.70 +.10 189.60 1875 ---- ---- ---- ---- 187.70 +.10 187.60 1880 ---- ---- ---- ---- 185.80 +.10 185.70 1885 ---- ---- ---- ---- 183.90 +.20 183.70 1890 ---- ---- ---- ---- 182.00 +.10 181.90 1895 ---- ---- ---- ---- 180.10 +.10 180.00 1900 ---- ---- ---- ---- 178.30 +.20 178.10 1905 ---- ---- ---- ---- 176.40 +.10 176.30 1910 ---- ---- ---- ---- 174.60 +.10 174.50 1915 ---- ---- ---- ---- 172.80 +.10 172.70 1920 ---- ---- ---- ---- 171.00 +.10 170.90 1925 ---- ---- ---- ---- 169.30 +.10 169.20 1930 ---- ---- ---- ---- 167.50 +.10 167.40 1935 ---- ---- ---- ---- 165.80 +.10 165.70 1940 ---- ---- ---- ---- 164.10 +.10 164.00 1945 ---- ---- ---- ---- 162.40 +.10 162.30 1950 ---- ---- ---- ---- 160.70 +.10 160.60 1955 ---- ---- ---- ---- 159.10 +.10 159.00 1960 ---- ---- ---- ---- 157.40 +.10 157.30 1965 ---- ---- ---- ---- 155.80 +.10 155.70 1970 ---- ---- ---- ---- 154.20 +.10 154.10 1975 ---- ---- ---- ---- 152.60 +.10 152.50 1980 ---- ---- ---- ---- 151.10 +.10 151.00 1985 ---- ---- ---- ---- 149.50 UNCH 149.50 1990 ---- ---- ---- ---- 148.00 +.10 147.90 1995 ---- ---- ---- ---- 146.50 UNCH 146.50 2000 ---- ---- ---- ---- 145.10 +.10 145.00 2005 ---- ---- ---- ---- 143.60 +.10 143.50 2010 ---- ---- ---- ---- 142.20 +.10 142.10 2015 ---- ---- ---- ---- 140.80 +.10 140.70 2020 ---- ---- ---- ---- 139.40 UNCH 139.40 2025 ---- ---- ---- ---- 138.10 +.10 138.00 2030 ---- ---- ---- ---- 136.80 +.10 136.70 2035 ---- ---- ---- ---- 135.50 +.10 135.40 2040 ---- ---- ---- ---- 134.20 +.10 134.10 2045 ---- ---- ---- ---- 132.90 UNCH 132.90 2050 ---- ---- ---- ---- 131.70 UNCH 131.70 2055 ---- ---- ---- ---- 130.50 UNCH 130.50 2060 ---- ---- ---- ---- 129.30 UNCH 129.30 2065 ---- ---- ---- ---- 128.20 +.10 128.10 2070 ---- ---- ---- ---- 127.00 UNCH 127.00 2075 ---- ---- ---- ---- 125.90 UNCH 125.90 2080 ---- ---- ---- ---- 124.80 UNCH 124.80 2085 ---- ---- ---- ---- 123.70 UNCH 123.70 2090 ---- ---- ---- ---- 122.70 +.10 122.60 2095 ---- ---- ---- ---- 121.60 UNCH 121.60 2100 ---- ---- ---- ---- 120.60 UNCH 120.60 2105 ---- ---- ---- ---- 119.60 UNCH 119.60 2110 ---- ---- ---- ---- 118.60 UNCH 118.60 2115 ---- ---- ---- ---- 117.60 UNCH 117.60 2120 ---- ---- ---- ---- 116.70 +.10 116.60 2125 ---- ---- ---- ---- 115.70 UNCH 115.70 2130 ---- ---- ---- ---- 114.80 UNCH 114.80 2135 ---- ---- ---- ---- 113.90 UNCH 113.90 2140 ---- ---- ---- ---- 113.00 UNCH 113.00 2145 ---- ---- ---- ---- 112.10 UNCH 112.10 2150 ---- ---- ---- ---- 111.20 UNCH 111.20 2160 ---- ---- ---- ---- 109.50 UNCH 109.50 2170 ---- ---- ---- ---- 107.80 UNCH 107.80 2180 ---- ---- ---- ---- 106.20 UNCH 106.20 2190 ---- ---- ---- ---- 104.60 UNCH 104.60 2200 ---- ---- ---- ---- 103.10 UNCH 103.10 2210 ---- ---- ---- ---- 101.60 UNCH 101.60 2220 ---- ---- ---- ---- 100.20 UNCH 100.20 2225 ---- ---- ---- ---- 99.40 UNCH 99.40 2230 ---- ---- ---- ---- 98.70 UNCH 98.70 2240 ---- ---- ---- ---- 97.40 UNCH 97.40 2250 ---- ---- ---- ---- 96.00 UNCH 96.00 2275 ---- ---- ---- ---- 92.80 UNCH 92.80 2300 ---- ---- ---- ---- 89.80 UNCH 89.80 2325 ---- ---- ---- ---- 87.00 UNCH 87.00 2350 ---- ---- ---- ---- 84.40 UNCH 84.40 2375 ---- ---- ---- ---- 81.90 UNCH 81.90 2400 ---- ---- ---- ---- 79.60 UNCH 79.60 2425 ---- ---- ---- ---- 77.40 UNCH 77.40 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 941.30 +.80 940.50 1025 ---- ---- ---- ---- 916.30 +.80 915.50 1050 ---- ---- ---- ---- 891.30 +.80 890.50 1075 ---- ---- ---- ---- 866.30 +.80 865.50 1100 ---- ---- ---- ---- 841.30 +.80 840.50 1125 ---- ---- ---- ---- 816.30 +.80 815.50 1130 ---- ---- ---- ---- 811.30 +.80 810.50 1140 ---- ---- ---- ---- 801.30 +.80 800.50 1150 ---- ---- ---- ---- 791.30 +.80 790.50 1160 ---- ---- ---- ---- 781.30 +.80 780.50 1170 ---- ---- ---- ---- 771.30 +.80 770.50 1175 ---- ---- ---- ---- 766.30 +.80 765.50 1180 ---- ---- ---- ---- 761.30 +.80 760.50 1190 ---- ---- ---- ---- 751.30 +.70 750.60 1200 ---- ---- ---- ---- 741.40 +.70 740.70 1210 ---- ---- ---- ---- 731.50 +.70 730.80 1220 ---- ---- ---- ---- 721.70 +.70 721.00 1225 ---- ---- ---- ---- 716.80 +.70 716.10 1230 ---- ---- ---- ---- 711.90 +.70 711.20 1235 ---- ---- ---- ---- 707.00 +.60 706.40 1240 ---- ---- ---- ---- 702.10 +.60 701.50 1245 ---- ---- ---- ---- 697.30 +.60 696.70 1250 ---- ---- ---- ---- 692.40 +.60 691.80 1255 ---- ---- ---- ---- 687.60 +.60 687.00 1260 ---- ---- ---- ---- 682.80 +.60 682.20 1265 ---- ---- ---- ---- 678.00 +.60 677.40 1270 ---- ---- ---- ---- 673.20 +.60 672.60 1275 ---- ---- ---- ---- 668.40 +.60 667.80 1280 ---- ---- ---- ---- 663.60 +.50 663.10 1285 ---- ---- ---- ---- 658.80 +.50 658.30 1290 ---- ---- ---- ---- 654.10 +.50 653.60 1295 ---- ---- ---- ---- 649.30 +.50 648.80 1300 ---- ---- ---- ---- 644.60 +.50 644.10 1305 ---- ---- ---- ---- 639.90 +.50 639.40 1310 ---- ---- ---- ---- 635.20 +.50 634.70 1315 ---- ---- ---- ---- 630.40 +.40 630.00 1320 ---- ---- ---- ---- 625.80 +.50 625.30 1325 ---- ---- ---- ---- 621.10 +.50 620.60 1330 ---- ---- ---- ---- 616.40 +.50 615.90 1335 ---- ---- ---- ---- 611.70 +.40 611.30 1340 ---- ---- ---- ---- 607.10 +.50 606.60 1345 ---- ---- ---- ---- 602.40 +.40 602.00 1350 ---- ---- ---- ---- 597.80 +.40 597.40 1355 ---- ---- ---- ---- 593.20 +.40 592.80 1360 ---- ---- ---- ---- 588.60 +.40 588.20 1365 ---- ---- ---- ---- 584.00 +.40 583.60 1370 ---- ---- ---- ---- 579.40 +.40 579.00 1375 ---- ---- ---- ---- 574.80 +.40 574.40 1380 ---- ---- ---- ---- 570.20 +.40 569.80 1385 ---- ---- ---- ---- 565.70 +.40 565.30 1390 ---- ---- ---- ---- 561.10 +.40 560.70 1395 ---- ---- ---- ---- 556.60 +.40 556.20 1400 ---- ---- ---- ---- 552.10 +.40 551.70 1405 ---- ---- ---- ---- 547.50 +.30 547.20 1410 ---- ---- ---- ---- 543.10 +.40 542.70 1415 ---- ---- ---- ---- 538.60 +.40 538.20 1420 ---- ---- ---- ---- 534.10 +.30 533.80 1425 ---- ---- ---- ---- 529.60 +.30 529.30 1430 ---- ---- ---- ---- 525.20 +.30 524.90 1435 ---- ---- ---- ---- 520.80 +.30 520.50 1440 ---- ---- ---- ---- 516.40 +.40 516.00 1445 ---- ---- ---- ---- 512.00 +.30 511.70 1450 ---- ---- ---- ---- 507.60 +.30 507.30 1455 ---- ---- ---- ---- 503.20 +.30 502.90 1460 ---- ---- ---- ---- 498.90 +.30 498.60 1465 ---- ---- ---- ---- 494.60 +.30 494.30 1470 ---- ---- ---- ---- 490.20 +.20 490.00 1475 ---- ---- ---- ---- 486.00 +.30 485.70 1480 ---- ---- ---- ---- 481.70 +.30 481.40 1485 ---- ---- ---- ---- 477.40 +.20 477.20 1490 ---- ---- ---- ---- 473.20 +.30 472.90 1495 ---- ---- ---- ---- 469.00 +.30 468.70 1500 ---- ---- ---- ---- 464.80 +.20 464.60 1505 ---- ---- ---- ---- 460.60 +.20 460.40 1510 ---- ---- ---- ---- 456.50 +.30 456.20 1515 ---- ---- ---- ---- 452.40 +.30 452.10 1520 ---- ---- ---- ---- 448.20 +.20 448.00 1525 ---- ---- ---- ---- 444.20 +.30 443.90 1530 ---- ---- ---- ---- 440.10 +.20 439.90 1535 ---- ---- ---- ---- 436.00 +.20 435.80 1540 ---- ---- ---- ---- 432.00 +.20 431.80 1545 ---- ---- ---- ---- 428.00 +.20 427.80 1550 ---- ---- ---- ---- 424.00 +.20 423.80 1555 ---- ---- ---- ---- 420.10 +.20 419.90 1560 ---- ---- ---- ---- 416.10 +.20 415.90 1565 ---- ---- ---- ---- 412.20 +.20 412.00 1570 ---- ---- ---- ---- 408.30 +.20 408.10 1575 ---- ---- ---- ---- 404.40 +.20 404.20 1580 ---- ---- ---- ---- 400.60 +.20 400.40 1585 ---- ---- ---- ---- 396.80 +.20 396.60 1590 ---- ---- ---- ---- 392.90 +.10 392.80 1595 ---- ---- ---- ---- 389.20 +.20 389.00 1600 ---- ---- ---- ---- 385.40 +.20 385.20 1605 ---- ---- ---- ---- 381.70 +.20 381.50 1610 ---- ---- ---- ---- 377.90 +.10 377.80 1615 ---- ---- ---- ---- 374.20 +.10 374.10 1620 ---- ---- ---- ---- 370.60 +.20 370.40 1625 ---- ---- ---- ---- 366.90 +.10 366.80 1630 ---- ---- ---- ---- 363.30 +.20 363.10 1635 ---- ---- ---- ---- 359.70 +.20 359.50 1640 ---- ---- ---- ---- 356.10 +.10 356.00 1645 ---- ---- ---- ---- 352.60 +.20 352.40 1650 ---- ---- ---- ---- 349.00 +.10 348.90 1655 ---- ---- ---- ---- 345.50 +.10 345.40 1660 ---- ---- ---- ---- 342.00 +.10 341.90 1665 ---- ---- ---- ---- 338.60 +.20 338.40 1670 ---- ---- ---- ---- 335.10 +.10 335.00 1675 ---- ---- ---- ---- 331.70 +.20 331.50 1680 ---- ---- ---- ---- 328.30 +.10 328.20 1685 ---- ---- ---- ---- 324.90 +.10 324.80 1690 ---- ---- ---- ---- 321.60 +.20 321.40 1695 ---- ---- ---- ---- 318.20 +.10 318.10 1700 ---- ---- ---- ---- 314.90 +.10 314.80 1705 ---- ---- ---- ---- 311.70 +.20 311.50 1710 ---- ---- ---- ---- 308.40 +.10 308.30 1715 ---- ---- ---- ---- 305.20 +.10 305.10 1720 ---- ---- ---- ---- 302.00 +.10 301.90 1725 ---- ---- ---- ---- 298.80 +.10 298.70 1730 ---- ---- ---- ---- 295.70 +.10 295.60 1735 ---- ---- ---- ---- 292.60 +.10 292.50 1740 ---- ---- ---- ---- 289.50 +.10 289.40 1745 ---- ---- ---- ---- 286.40 +.10 286.30 1750 ---- ---- ---- ---- 283.40 +.10 283.30 1755 ---- ---- ---- ---- 280.40 +.10 280.30 1760 ---- ---- ---- ---- 277.40 +.10 277.30 1765 ---- ---- ---- ---- 274.50 +.10 274.40 1770 ---- ---- ---- ---- 271.60 +.10 271.50 1775 ---- ---- ---- ---- 268.70 +.10 268.60 1780 ---- ---- ---- ---- 265.90 +.10 265.80 1785 ---- ---- ---- ---- 263.10 +.10 263.00 1790 ---- ---- ---- ---- 260.30 +.10 260.20 1795 ---- ---- ---- ---- 257.50 +.10 257.40 1800 ---- ---- ---- ---- 254.80 +.10 254.70 1805 ---- ---- ---- ---- 252.10 +.10 252.00 1810 ---- ---- ---- ---- 249.50 +.10 249.40 1815 ---- ---- ---- ---- 246.90 +.10 246.80 1820 ---- ---- ---- ---- 244.30 +.10 244.20 1825 ---- ---- ---- ---- 241.70 +.10 241.60 1830 ---- ---- ---- ---- 239.20 +.10 239.10 1835 ---- ---- ---- ---- 236.70 +.10 236.60 1840 ---- ---- ---- ---- 234.30 +.10 234.20 1845 ---- ---- ---- ---- 231.90 +.10 231.80 1850 ---- ---- ---- ---- 229.50 +.10 229.40 1855 ---- ---- ---- ---- 227.10 UNCH 227.10 1860 ---- ---- ---- ---- 224.80 UNCH 224.80 1865 ---- ---- ---- ---- 222.60 +.10 222.50 1870 ---- ---- ---- ---- 220.30 +.10 220.20 1875 ---- ---- ---- ---- 218.10 +.10 218.00 1880 ---- ---- ---- ---- 215.90 UNCH 215.90 1885 ---- ---- ---- ---- 213.80 +.10 213.70 1890 ---- ---- ---- ---- 211.70 +.10 211.60 1895 ---- ---- ---- ---- 209.60 +.10 209.50 1900 ---- ---- ---- ---- 207.50 UNCH 207.50 1905 ---- ---- ---- ---- 205.50 +.10 205.40 1910 ---- ---- ---- ---- 203.50 +.10 203.40 1915 ---- ---- ---- ---- 201.50 UNCH 201.50 1920 ---- ---- ---- ---- 199.60 UNCH 199.60 1925 ---- ---- ---- ---- 197.70 UNCH 197.70 1930 ---- ---- ---- ---- 195.80 UNCH 195.80 1935 ---- ---- ---- ---- 194.00 UNCH 194.00 1940 ---- ---- ---- ---- 192.20 +.10 192.10 1945 ---- ---- ---- ---- 190.40 UNCH 190.40 1950 ---- ---- ---- ---- 188.70 +.10 188.60 1955 ---- ---- ---- ---- 186.90 UNCH 186.90 1960 ---- ---- ---- ---- 185.20 UNCH 185.20 1965 ---- ---- ---- ---- 183.60 +.10 183.50 1970 ---- ---- ---- ---- 181.90 UNCH 181.90 1975 ---- ---- ---- ---- 180.30 UNCH 180.30 1980 ---- ---- ---- ---- 178.70 UNCH 178.70 1985 ---- ---- ---- ---- 177.10 UNCH 177.10 1990 ---- ---- ---- ---- 175.60 +.10 175.50 1995 ---- ---- ---- ---- 174.00 UNCH 174.00 2000 ---- ---- ---- ---- 172.50 UNCH 172.50 2005 ---- ---- ---- ---- 171.10 +.10 171.00 2010 ---- ---- ---- ---- 169.60 UNCH 169.60 2015 ---- ---- ---- ---- 168.10 UNCH 168.10 2020 ---- ---- ---- ---- 166.70 UNCH 166.70 2025 ---- ---- ---- ---- 165.30 UNCH 165.30 2030 ---- ---- ---- ---- 163.90 UNCH 163.90 2035 ---- ---- ---- ---- 162.60 UNCH 162.60 2040 ---- ---- ---- ---- 161.20 UNCH 161.20 2045 ---- ---- ---- ---- 159.90 UNCH 159.90 2050 ---- ---- ---- ---- 158.60 UNCH 158.60 2055 ---- ---- ---- ---- 157.30 UNCH 157.30 2060 ---- ---- ---- ---- 156.00 UNCH 156.00 2065 ---- ---- ---- ---- 154.70 UNCH 154.70 2070 ---- ---- ---- ---- 153.40 UNCH 153.40 2075 ---- ---- ---- ---- 152.20 UNCH 152.20 2080 ---- ---- ---- ---- 151.00 UNCH 151.00 2085 ---- ---- ---- ---- 149.80 +.10 149.70 2090 ---- ---- ---- ---- 148.50 UNCH 148.50 2095 ---- ---- ---- ---- 147.40 +.10 147.30 2100 ---- ---- ---- ---- 146.20 UNCH 146.20 2105 ---- ---- ---- ---- 145.00 UNCH 145.00 2110 ---- ---- ---- ---- 143.90 UNCH 143.90 2115 ---- ---- ---- ---- 142.70 UNCH 142.70 2120 ---- ---- ---- ---- 141.60 UNCH 141.60 2125 ---- ---- ---- ---- 140.50 UNCH 140.50 2130 ---- ---- ---- ---- 139.40 UNCH 139.40 2135 ---- ---- ---- ---- 138.30 UNCH 138.30 2140 ---- ---- ---- ---- 137.20 UNCH 137.20 2145 ---- ---- ---- ---- 136.10 UNCH 136.10 2150 ---- ---- ---- ---- 135.10 UNCH 135.10 2155 ---- ---- ---- ---- 134.00 UNCH 134.00 2160 ---- ---- ---- ---- 133.00 UNCH 133.00 2165 ---- ---- ---- ---- 132.00 UNCH 132.00 2170 ---- ---- ---- ---- 130.90 -.10 131.00 2175 ---- ---- ---- ---- 129.90 -.10 130.00 2180 ---- ---- ---- ---- 129.00 UNCH 129.00 2185 ---- ---- ---- ---- 128.00 UNCH 128.00 2190 ---- ---- ---- ---- 127.00 UNCH 127.00 2195 ---- ---- ---- ---- 126.00 -.10 126.10 2200 ---- ---- ---- ---- 125.10 UNCH 125.10 2205 ---- ---- ---- ---- 124.20 UNCH 124.20 2210 ---- ---- ---- ---- 123.20 UNCH 123.20 2215 ---- ---- ---- ---- 122.30 UNCH 122.30 2220 ---- ---- ---- ---- 121.40 UNCH 121.40 2225 ---- ---- ---- ---- 120.50 UNCH 120.50 2230 ---- ---- ---- ---- 119.60 UNCH 119.60 2235 ---- ---- ---- ---- 118.70 UNCH 118.70 2240 ---- ---- ---- ---- 117.90 UNCH 117.90 2245 ---- ---- ---- ---- 117.00 UNCH 117.00 2250 ---- ---- ---- ---- 116.10 -.10 116.20 2255 ---- ---- ---- ---- 115.30 UNCH 115.30 2260 ---- ---- ---- ---- 114.50 UNCH 114.50 2265 ---- ---- ---- ---- 113.60 -.10 113.70 2270 ---- ---- ---- ---- 112.80 UNCH 112.80 2275 ---- ---- ---- ---- 112.00 UNCH 112.00 2280 ---- ---- ---- ---- 111.20 UNCH 111.20 2285 ---- ---- ---- ---- 110.40 -.10 110.50 2290 ---- ---- ---- ---- 109.70 UNCH 109.70 2295 ---- ---- ---- ---- 108.90 UNCH 108.90 2300 ---- ---- ---- ---- 108.10 UNCH 108.10 2305 ---- ---- ---- ---- 107.40 UNCH 107.40 2310 ---- ---- ---- ---- 106.60 UNCH 106.60 2315 ---- ---- ---- ---- 105.90 UNCH 105.90 2320 ---- ---- ---- ---- 105.10 -.10 105.20 2325 ---- ---- ---- ---- 104.40 UNCH 104.40 2330 ---- ---- ---- ---- 103.70 UNCH 103.70 2335 ---- ---- ---- ---- 103.00 UNCH 103.00 2340 ---- ---- ---- ---- 102.30 UNCH 102.30 2345 ---- ---- ---- ---- 101.60 UNCH 101.60 2350 ---- ---- ---- ---- 100.90 UNCH 100.90 2355 ---- ---- ---- ---- 100.20 UNCH 100.20 2360 ---- ---- ---- ---- 99.50 -.10 99.60 2365 ---- ---- ---- ---- 98.90 UNCH 98.90 2370 ---- ---- ---- ---- 98.20 UNCH 98.20 2375 ---- ---- ---- ---- 97.60 UNCH 97.60 2380 ---- ---- ---- ---- 96.90 UNCH 96.90 2390 ---- ---- ---- ---- 95.60 -.10 95.70 2400 ---- ---- ---- ---- 94.40 UNCH 94.40 2410 ---- ---- ---- ---- 93.20 UNCH 93.20 2420 ---- ---- ---- ---- 92.00 UNCH 92.00 2425 ---- ---- ---- ---- 91.40 UNCH 91.40 2430 ---- ---- ---- ---- 90.80 -.10 90.90 2440 ---- ---- ---- ---- 89.70 UNCH 89.70 2450 ---- ---- ---- ---- 88.60 UNCH 88.60 2460 ---- ---- ---- ---- 87.50 UNCH 87.50 2470 ---- ---- ---- ---- 86.40 -.10 86.50 2475 ---- ---- ---- ---- 85.90 UNCH 85.90 2500 ---- ---- ---- ---- 83.30 -.10 83.40 2525 ---- ---- ---- ---- 80.90 -.10 81.00 2550 ---- ---- ---- ---- 78.70 UNCH 78.70 2575 ---- ---- ---- ---- 76.50 UNCH 76.50 2600 ---- ---- ---- ---- 74.40 -.10 74.50 2625 ---- ---- ---- ---- 72.50 UNCH 72.50 2650 ---- ---- ---- ---- 70.60 -.10 70.70 950 ---- ---- ---- ---- 991.30 +.80 990.50 975 ---- ---- ---- ---- 966.30 +.80 965.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 937.50 +.80 936.70 1050 ---- ---- ---- ---- 912.50 +.80 911.70 1075 ---- ---- ---- ---- 887.50 +.80 886.70 1100 ---- ---- ---- ---- 862.50 +.80 861.70 1125 ---- ---- ---- ---- 837.50 +.80 836.70 1150 ---- ---- ---- ---- 812.70 +.60 812.10 1175 ---- ---- ---- ---- 788.30 +.70 787.60 1200 ---- ---- ---- ---- 764.00 +.50 763.50 1220 ---- ---- ---- ---- 744.90 +.50 744.40 1225 ---- ---- ---- ---- 740.10 +.50 739.60 1230 ---- ---- ---- ---- 735.40 +.50 734.90 1240 ---- ---- ---- ---- 725.90 +.50 725.40 1250 ---- ---- ---- ---- 716.40 +.40 716.00 1260 ---- ---- ---- ---- 707.00 +.40 706.60 1270 ---- ---- ---- ---- 697.70 +.40 697.30 1275 ---- ---- ---- ---- 693.00 +.40 692.60 1280 ---- ---- ---- ---- 688.40 +.40 688.00 1290 ---- ---- ---- ---- 679.10 +.40 678.70 1300 ---- ---- ---- ---- 669.80 +.30 669.50 1310 ---- ---- ---- ---- 660.60 +.30 660.30 1315 ---- ---- ---- ---- 656.00 +.30 655.70 1320 ---- ---- ---- ---- 651.50 +.30 651.20 1325 ---- ---- ---- ---- 646.90 +.30 646.60 1330 ---- ---- ---- ---- 642.30 +.20 642.10 1335 ---- ---- ---- ---- 637.80 +.30 637.50 1340 ---- ---- ---- ---- 633.30 +.30 633.00 1345 ---- ---- ---- ---- 628.70 +.20 628.50 1350 ---- ---- ---- ---- 624.20 +.20 624.00 1355 ---- ---- ---- ---- 619.70 +.20 619.50 1360 ---- ---- ---- ---- 615.20 +.20 615.00 1365 ---- ---- ---- ---- 610.70 +.20 610.50 1370 ---- ---- ---- ---- 606.20 +.20 606.00 1375 ---- ---- ---- ---- 601.80 +.30 601.50 1380 ---- ---- ---- ---- 597.30 +.20 597.10 1385 ---- ---- ---- ---- 592.90 +.30 592.60 1390 ---- ---- ---- ---- 588.40 +.20 588.20 1395 ---- ---- ---- ---- 584.00 +.20 583.80 1400 ---- ---- ---- ---- 579.60 +.20 579.40 1405 ---- ---- ---- ---- 575.20 +.20 575.00 1410 ---- ---- ---- ---- 570.80 +.20 570.60 1415 ---- ---- ---- ---- 566.40 +.20 566.20 1420 ---- ---- ---- ---- 562.00 +.20 561.80 1425 ---- ---- ---- ---- 557.60 +.20 557.40 1430 ---- ---- ---- ---- 553.30 +.20 553.10 1435 ---- ---- ---- ---- 548.90 +.10 548.80 1440 ---- ---- ---- ---- 544.60 +.20 544.40 1445 ---- ---- ---- ---- 540.30 +.20 540.10 1450 ---- ---- ---- ---- 536.00 +.20 535.80 1455 ---- ---- ---- ---- 531.70 +.20 531.50 1460 ---- ---- ---- ---- 527.40 +.20 527.20 1465 ---- ---- ---- ---- 523.10 +.10 523.00 1470 ---- ---- ---- ---- 518.90 +.20 518.70 1475 ---- ---- ---- ---- 514.60 +.10 514.50 1480 ---- ---- ---- ---- 510.40 +.10 510.30 1485 ---- ---- ---- ---- 506.20 +.10 506.10 1490 ---- ---- ---- ---- 502.00 +.10 501.90 1495 ---- ---- ---- ---- 497.80 +.10 497.70 1500 ---- ---- ---- ---- 493.70 +.10 493.60 1505 ---- ---- ---- ---- 489.60 +.20 489.40 1510 ---- ---- ---- ---- 485.40 +.10 485.30 1515 ---- ---- ---- ---- 481.30 +.10 481.20 1520 ---- ---- ---- ---- 477.20 +.10 477.10 1525 ---- ---- ---- ---- 473.20 +.10 473.10 1530 ---- ---- ---- ---- 469.10 +.10 469.00 1535 ---- ---- ---- ---- 465.10 +.10 465.00 1540 ---- ---- ---- ---- 461.10 +.10 461.00 1545 ---- ---- ---- ---- 457.10 +.10 457.00 1550 ---- ---- ---- ---- 453.10 +.10 453.00 1555 ---- ---- ---- ---- 449.20 +.10 449.10 1560 ---- ---- ---- ---- 445.20 UNCH 445.20 1565 ---- ---- ---- ---- 441.30 UNCH 441.30 1570 ---- ---- ---- ---- 437.40 UNCH 437.40 1575 ---- ---- ---- ---- 433.60 +.10 433.50 1580 ---- ---- ---- ---- 429.70 UNCH 429.70 1585 ---- ---- ---- ---- 425.90 +.10 425.80 1590 ---- ---- ---- ---- 422.10 UNCH 422.10 1595 ---- ---- ---- ---- 418.30 UNCH 418.30 1600 ---- ---- ---- ---- 414.60 +.10 414.50 1605 ---- ---- ---- ---- 410.90 +.10 410.80 1610 ---- ---- ---- ---- 407.20 +.10 407.10 1615 ---- ---- ---- ---- 403.50 +.10 403.40 1620 ---- ---- ---- ---- 399.80 UNCH 399.80 1625 ---- ---- ---- ---- 396.20 UNCH 396.20 1630 ---- ---- ---- ---- 392.60 UNCH 392.60 1635 ---- ---- ---- ---- 389.10 +.10 389.00 1640 ---- ---- ---- ---- 385.50 UNCH 385.50 1645 ---- ---- ---- ---- 382.00 UNCH 382.00 1650 ---- ---- ---- ---- 378.50 UNCH 378.50 1655 ---- ---- ---- ---- 375.10 UNCH 375.10 1660 ---- ---- ---- ---- 371.70 +.10 371.60 1665 ---- ---- ---- ---- 368.30 +.10 368.20 1670 ---- ---- ---- ---- 364.90 UNCH 364.90 1675 ---- ---- ---- ---- 361.60 UNCH 361.60 1680 ---- ---- ---- ---- 358.30 UNCH 358.30 1685 ---- ---- ---- ---- 355.00 UNCH 355.00 1690 ---- ---- ---- ---- 351.80 UNCH 351.80 1695 ---- ---- ---- ---- 348.60 +.10 348.50 1700 ---- ---- ---- ---- 345.40 UNCH 345.40 1705 ---- ---- ---- ---- 342.30 +.10 342.20 1710 ---- ---- ---- ---- 339.10 UNCH 339.10 1715 ---- ---- ---- ---- 336.10 UNCH 336.10 1720 ---- ---- ---- ---- 333.00 UNCH 333.00 1725 ---- ---- ---- ---- 330.00 UNCH 330.00 1730 ---- ---- ---- ---- 327.00 UNCH 327.00 1735 ---- ---- ---- ---- 324.10 UNCH 324.10 1740 ---- ---- ---- ---- 321.20 UNCH 321.20 1745 ---- ---- ---- ---- 318.30 UNCH 318.30 1750 ---- ---- ---- ---- 315.40 -.10 315.50 1755 ---- ---- ---- ---- 312.60 UNCH 312.60 1760 ---- ---- ---- ---- 309.80 -.10 309.90 1765 ---- ---- ---- ---- 307.10 UNCH 307.10 1770 ---- ---- ---- ---- 304.40 UNCH 304.40 1775 ---- ---- ---- ---- 301.70 UNCH 301.70 1780 ---- ---- ---- ---- 299.00 UNCH 299.00 1785 ---- ---- ---- ---- 296.40 UNCH 296.40 1790 ---- ---- ---- ---- 293.80 UNCH 293.80 1795 ---- ---- ---- ---- 291.20 -.10 291.30 1800 ---- ---- ---- ---- 288.70 UNCH 288.70 1805 ---- ---- ---- ---- 286.20 UNCH 286.20 1810 ---- ---- ---- ---- 283.70 -.10 283.80 1815 ---- ---- ---- ---- 281.30 UNCH 281.30 1820 ---- ---- ---- ---- 278.90 UNCH 278.90 1825 ---- ---- ---- ---- 276.50 UNCH 276.50 1830 ---- ---- ---- ---- 274.20 UNCH 274.20 1835 ---- ---- ---- ---- 271.80 -.10 271.90 1840 ---- ---- ---- ---- 269.60 UNCH 269.60 1845 ---- ---- ---- ---- 267.30 UNCH 267.30 1850 ---- ---- ---- ---- 265.10 UNCH 265.10 1855 ---- ---- ---- ---- 262.90 UNCH 262.90 1860 ---- ---- ---- ---- 260.70 UNCH 260.70 1865 ---- ---- ---- ---- 258.50 -.10 258.60 1870 ---- ---- ---- ---- 256.40 -.10 256.50 1875 ---- ---- ---- ---- 254.30 -.10 254.40 1880 ---- ---- ---- ---- 252.30 UNCH 252.30 1885 ---- ---- ---- ---- 250.20 -.10 250.30 1890 ---- ---- ---- ---- 248.20 UNCH 248.20 1895 ---- ---- ---- ---- 246.20 UNCH 246.20 1900 ---- ---- ---- ---- 244.20 -.10 244.30 1905 ---- ---- ---- ---- 242.30 UNCH 242.30 1910 ---- ---- ---- ---- 240.40 UNCH 240.40 1915 ---- ---- ---- ---- 238.50 UNCH 238.50 1920 ---- ---- ---- ---- 236.60 UNCH 236.60 1925 ---- ---- ---- ---- 234.70 -.10 234.80 1930 ---- ---- ---- ---- 232.90 UNCH 232.90 1935 ---- ---- ---- ---- 231.10 UNCH 231.10 1940 ---- ---- ---- ---- 229.30 UNCH 229.30 1945 ---- ---- ---- ---- 227.50 -.10 227.60 1950 ---- ---- ---- ---- 225.80 UNCH 225.80 1955 ---- ---- ---- ---- 224.00 -.10 224.10 1960 ---- ---- ---- ---- 222.30 -.10 222.40 1965 ---- ---- ---- ---- 220.60 -.10 220.70 1970 ---- ---- ---- ---- 218.90 -.10 219.00 1975 ---- ---- ---- ---- 217.20 -.10 217.30 1980 ---- ---- ---- ---- 215.60 UNCH 215.60 1985 ---- ---- ---- ---- 214.00 UNCH 214.00 1990 ---- ---- ---- ---- 212.30 -.10 212.40 1995 ---- ---- ---- ---- 210.70 -.10 210.80 2000 ---- ---- ---- ---- 209.10 -.10 209.20 2005 ---- ---- ---- ---- 207.60 UNCH 207.60 2010 ---- ---- ---- ---- 206.00 -.10 206.10 2015 ---- ---- ---- ---- 204.50 UNCH 204.50 2020 ---- ---- ---- ---- 203.00 UNCH 203.00 2025 ---- ---- ---- ---- 201.50 UNCH 201.50 2030 ---- ---- ---- ---- 200.00 UNCH 200.00 2035 ---- ---- ---- ---- 198.50 -.10 198.60 2040 ---- ---- ---- ---- 197.10 UNCH 197.10 2045 ---- ---- ---- ---- 195.60 -.10 195.70 2050 ---- ---- ---- ---- 194.20 -.10 194.30 2055 ---- ---- ---- ---- 192.80 -.10 192.90 2060 ---- ---- ---- ---- 191.40 -.10 191.50 2065 ---- ---- ---- ---- 190.00 -.10 190.10 2070 ---- ---- ---- ---- 188.70 UNCH 188.70 2075 ---- ---- ---- ---- 187.30 -.10 187.40 2080 ---- ---- ---- ---- 186.00 -.10 186.10 2085 ---- ---- ---- ---- 184.70 -.10 184.80 2090 ---- ---- ---- ---- 183.40 -.10 183.50 2095 ---- ---- ---- ---- 182.10 -.10 182.20 2100 ---- ---- ---- ---- 180.90 -.10 181.00 2105 ---- ---- ---- ---- 179.60 -.10 179.70 2110 ---- ---- ---- ---- 178.40 -.10 178.50 2115 ---- ---- ---- ---- 177.20 -.10 177.30 2120 ---- ---- ---- ---- 176.00 -.10 176.10 2125 ---- ---- ---- ---- 174.80 -.10 174.90 2130 ---- ---- ---- ---- 173.70 UNCH 173.70 2135 ---- ---- ---- ---- 172.50 -.10 172.60 2140 ---- ---- ---- ---- 171.40 UNCH 171.40 2145 ---- ---- ---- ---- 170.30 UNCH 170.30 2150 ---- ---- ---- ---- 169.10 -.10 169.20 2155 ---- ---- ---- ---- 168.00 -.10 168.10 2160 ---- ---- ---- ---- 167.00 UNCH 167.00 2165 ---- ---- ---- ---- 165.90 -.10 166.00 2170 ---- ---- ---- ---- 164.80 -.10 164.90 2175 ---- ---- ---- ---- 163.80 -.10 163.90 2180 ---- ---- ---- ---- 162.80 UNCH 162.80 2185 ---- ---- ---- ---- 161.70 -.10 161.80 2190 ---- ---- ---- ---- 160.70 -.10 160.80 2195 ---- ---- ---- ---- 159.70 -.10 159.80 2200 ---- ---- ---- ---- 158.80 UNCH 158.80 2205 ---- ---- ---- ---- 157.80 -.10 157.90 2210 ---- ---- ---- ---- 156.80 -.10 156.90 2215 ---- ---- ---- ---- 155.90 -.10 156.00 2220 ---- ---- ---- ---- 154.90 -.10 155.00 2225 ---- ---- ---- ---- 154.00 -.10 154.10 2230 ---- ---- ---- ---- 153.10 -.10 153.20 2235 ---- ---- ---- ---- 152.20 -.10 152.30 2240 ---- ---- ---- ---- 151.30 -.10 151.40 2245 ---- ---- ---- ---- 150.40 -.10 150.50 2250 ---- ---- ---- ---- 149.60 UNCH 149.60 2255 ---- ---- ---- ---- 148.70 -.10 148.80 2260 ---- ---- ---- ---- 147.80 -.10 147.90 2265 ---- ---- ---- ---- 147.00 -.10 147.10 2270 ---- ---- ---- ---- 146.20 UNCH 146.20 2275 ---- ---- ---- ---- 145.30 -.10 145.40 2280 ---- ---- ---- ---- 144.50 -.10 144.60 2285 ---- ---- ---- ---- 143.70 -.10 143.80 2290 ---- ---- ---- ---- 142.90 -.10 143.00 2295 ---- ---- ---- ---- 142.10 -.10 142.20 2300 ---- ---- ---- ---- 141.40 UNCH 141.40 2305 ---- ---- ---- ---- 140.60 -.10 140.70 2310 ---- ---- ---- ---- 139.80 -.10 139.90 2315 ---- ---- ---- ---- 139.10 -.10 139.20 2320 ---- ---- ---- ---- 138.30 -.10 138.40 2325 ---- ---- ---- ---- 137.60 -.10 137.70 2330 ---- ---- ---- ---- 136.90 UNCH 136.90 2335 ---- ---- ---- ---- 136.10 -.10 136.20 2340 ---- ---- ---- ---- 135.40 -.10 135.50 2345 ---- ---- ---- ---- 134.70 -.10 134.80 2350 ---- ---- ---- ---- 134.00 -.10 134.10 2355 ---- ---- ---- ---- 133.30 -.10 133.40 2360 ---- ---- ---- ---- 132.60 -.10 132.70 2365 ---- ---- ---- ---- 132.00 UNCH 132.00 2370 ---- ---- ---- ---- 131.30 -.10 131.40 2375 ---- ---- ---- ---- 130.60 -.10 130.70 2380 ---- ---- ---- ---- 130.00 UNCH 130.00 2390 ---- ---- ---- ---- 128.70 -.10 128.80 2400 ---- ---- ---- ---- 127.40 -.10 127.50 2410 ---- ---- ---- ---- 126.20 UNCH 126.20 2420 ---- ---- ---- ---- 125.00 UNCH 125.00 2425 ---- ---- ---- ---- 124.40 UNCH 124.40 2430 ---- ---- ---- ---- 123.80 UNCH 123.80 2440 ---- ---- ---- ---- 122.60 -.10 122.70 2450 ---- ---- ---- ---- 121.50 UNCH 121.50 2460 ---- ---- ---- ---- 120.30 -.10 120.40 2470 ---- ---- ---- ---- 119.20 -.10 119.30 2475 ---- ---- ---- ---- 118.70 -.10 118.80 2480 ---- ---- ---- ---- 118.20 -.10 118.30 2500 ---- ---- ---- ---- 116.10 -.10 116.20 2525 ---- ---- ---- ---- 113.60 -.10 113.70 2550 ---- ---- ---- ---- 111.20 -.10 111.30 2575 ---- ---- ---- ---- 109.00 -.10 109.10 2600 ---- ---- ---- ---- 106.90 -.10 107.00 2625 ---- ---- ---- ---- 104.90 UNCH 104.90 2650 ---- ---- ---- ---- 102.90 -.10 103.00 2675 ---- ---- ---- ---- 101.10 -.10 101.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 909.00 +.80 908.20 1100 ---- ---- ---- ---- 884.20 +.60 883.60 1125 ---- ---- ---- ---- 859.80 +.60 859.20 1150 ---- ---- ---- ---- 835.60 +.50 835.10 1175 ---- ---- ---- ---- 811.70 +.40 811.30 1200 ---- ---- ---- ---- 788.10 +.40 787.70 1225 ---- ---- ---- ---- 764.70 +.30 764.40 1250 ---- ---- ---- ---- 741.60 +.20 741.40 1270 ---- ---- ---- ---- 723.30 +.20 723.10 1275 ---- ---- ---- ---- 718.80 +.20 718.60 1280 ---- ---- ---- ---- 714.20 +.10 714.10 1290 ---- ---- ---- ---- 705.20 +.20 705.00 1300 ---- ---- ---- ---- 696.20 +.20 696.00 1310 ---- ---- ---- ---- 687.20 +.10 687.10 1320 ---- ---- ---- ---- 678.30 +.10 678.20 1325 ---- ---- ---- ---- 673.80 +.10 673.70 1330 ---- ---- ---- ---- 669.40 +.10 669.30 1340 ---- ---- ---- ---- 660.50 +.10 660.40 1350 ---- ---- ---- ---- 651.70 +.10 651.60 1360 ---- ---- ---- ---- 642.90 +.10 642.80 1370 ---- ---- ---- ---- 634.20 +.10 634.10 1375 ---- ---- ---- ---- 629.80 +.10 629.70 1380 ---- ---- ---- ---- 625.40 UNCH 625.40 1385 ---- ---- ---- ---- 621.10 UNCH 621.10 1390 ---- ---- ---- ---- 616.80 +.10 616.70 1395 ---- ---- ---- ---- 612.40 UNCH 612.40 1400 ---- ---- ---- ---- 608.10 UNCH 608.10 1405 ---- ---- ---- ---- 603.80 UNCH 603.80 1410 ---- ---- ---- ---- 599.50 UNCH 599.50 1415 ---- ---- ---- ---- 595.20 UNCH 595.20 1420 ---- ---- ---- ---- 591.00 UNCH 591.00 1425 ---- ---- ---- ---- 586.70 UNCH 586.70 1430 ---- ---- ---- ---- 582.50 UNCH 582.50 1435 ---- ---- ---- ---- 578.20 UNCH 578.20 1440 ---- ---- ---- ---- 574.00 UNCH 574.00 1445 ---- ---- ---- ---- 569.80 UNCH 569.80 1450 ---- ---- ---- ---- 565.50 -.10 565.60 1455 ---- ---- ---- ---- 561.30 -.10 561.40 1460 ---- ---- ---- ---- 557.20 UNCH 557.20 1465 ---- ---- ---- ---- 553.00 UNCH 553.00 1470 ---- ---- ---- ---- 548.80 -.10 548.90 1475 ---- ---- ---- ---- 544.70 UNCH 544.70 1480 ---- ---- ---- ---- 540.50 -.10 540.60 1485 ---- ---- ---- ---- 536.40 -.10 536.50 1490 ---- ---- ---- ---- 532.30 -.10 532.40 1495 ---- ---- ---- ---- 528.20 -.10 528.30 1500 ---- ---- ---- ---- 524.10 -.10 524.20 1505 ---- ---- ---- ---- 520.10 UNCH 520.10 1510 ---- ---- ---- ---- 516.00 -.10 516.10 1515 ---- ---- ---- ---- 512.00 -.10 512.10 1520 ---- ---- ---- ---- 508.00 -.10 508.10 1525 ---- ---- ---- ---- 504.00 -.10 504.10 1530 ---- ---- ---- ---- 500.00 -.10 500.10 1535 ---- ---- ---- ---- 496.10 UNCH 496.10 1540 ---- ---- ---- ---- 492.10 -.10 492.20 1545 ---- ---- ---- ---- 488.20 -.10 488.30 1550 ---- ---- ---- ---- 484.30 -.10 484.40 1555 ---- ---- ---- ---- 480.40 -.10 480.50 1560 ---- ---- ---- ---- 476.50 -.10 476.60 1565 ---- ---- ---- ---- 472.70 -.10 472.80 1570 ---- ---- ---- ---- 468.90 -.10 469.00 1575 ---- ---- ---- ---- 465.10 UNCH 465.10 1580 ---- ---- ---- ---- 461.30 -.10 461.40 1585 ---- ---- ---- ---- 457.50 -.10 457.60 1590 ---- ---- ---- ---- 453.80 UNCH 453.80 1595 ---- ---- ---- ---- 450.00 -.10 450.10 1600 ---- ---- ---- ---- 446.30 -.10 446.40 1605 ---- ---- ---- ---- 442.60 -.10 442.70 1610 ---- ---- ---- ---- 439.00 -.10 439.10 1615 ---- ---- ---- ---- 435.30 -.20 435.50 1620 ---- ---- ---- ---- 431.70 -.10 431.80 1625 ---- ---- ---- ---- 428.10 -.20 428.30 1630 ---- ---- ---- ---- 424.60 -.10 424.70 1635 ---- ---- ---- ---- 421.00 -.10 421.10 1640 ---- ---- ---- ---- 417.50 -.10 417.60 1645 ---- ---- ---- ---- 414.00 -.10 414.10 1650 ---- ---- ---- ---- 410.60 -.10 410.70 1655 ---- ---- ---- ---- 407.10 -.10 407.20 1660 ---- ---- ---- ---- 403.70 -.10 403.80 1665 ---- ---- ---- ---- 400.30 -.10 400.40 1670 ---- ---- ---- ---- 397.00 -.10 397.10 1675 ---- ---- ---- ---- 393.60 -.10 393.70 1680 ---- ---- ---- ---- 390.30 -.10 390.40 1685 ---- ---- ---- ---- 387.00 -.20 387.20 1690 ---- ---- ---- ---- 383.80 -.10 383.90 1695 ---- ---- ---- ---- 380.60 -.10 380.70 1700 ---- ---- ---- ---- 377.40 -.10 377.50 1705 ---- ---- ---- ---- 374.20 -.10 374.30 1710 ---- ---- ---- ---- 371.10 -.10 371.20 1715 ---- ---- ---- ---- 368.00 -.10 368.10 1720 ---- ---- ---- ---- 364.90 -.10 365.00 1725 ---- ---- ---- ---- 361.90 -.10 362.00 1730 ---- ---- ---- ---- 358.90 -.10 359.00 1735 ---- ---- ---- ---- 355.90 -.10 356.00 1740 ---- ---- ---- ---- 352.90 -.10 353.00 1745 ---- ---- ---- ---- 350.00 -.10 350.10 1750 ---- ---- ---- ---- 347.10 -.10 347.20 1755 ---- ---- ---- ---- 344.20 -.20 344.40 1760 ---- ---- ---- ---- 341.40 -.10 341.50 1765 ---- ---- ---- ---- 338.60 -.10 338.70 1770 ---- ---- ---- ---- 335.80 -.10 335.90 1775 ---- ---- ---- ---- 333.10 -.10 333.20 1780 ---- ---- ---- ---- 330.40 -.10 330.50 1785 ---- ---- ---- ---- 327.70 -.10 327.80 1790 ---- ---- ---- ---- 325.00 -.10 325.10 1795 ---- ---- ---- ---- 322.40 -.10 322.50 1800 ---- ---- ---- ---- 319.80 -.10 319.90 1805 ---- ---- ---- ---- 317.20 -.20 317.40 1810 ---- ---- ---- ---- 314.70 -.10 314.80 1815 ---- ---- ---- ---- 312.20 -.10 312.30 1820 ---- ---- ---- ---- 309.70 -.10 309.80 1825 ---- ---- ---- ---- 307.20 -.20 307.40 1830 ---- ---- ---- ---- 304.80 -.20 305.00 1835 ---- ---- ---- ---- 302.40 -.20 302.60 1840 ---- ---- ---- ---- 300.10 -.10 300.20 1845 ---- ---- ---- ---- 297.70 -.20 297.90 1850 ---- ---- ---- ---- 295.40 -.20 295.60 1855 ---- ---- ---- ---- 293.10 -.20 293.30 1860 ---- ---- ---- ---- 290.90 -.10 291.00 1865 ---- ---- ---- ---- 288.70 -.10 288.80 1870 ---- ---- ---- ---- 286.50 -.10 286.60 1875 ---- ---- ---- ---- 284.30 -.10 284.40 1880 ---- ---- ---- ---- 282.20 -.10 282.30 1885 ---- ---- ---- ---- 280.00 -.20 280.20 1890 ---- ---- ---- ---- 278.00 -.10 278.10 1895 ---- ---- ---- ---- 275.90 -.10 276.00 1900 ---- ---- ---- ---- 273.90 -.10 274.00 1905 ---- ---- ---- ---- 271.80 -.20 272.00 1910 ---- ---- ---- ---- 269.90 -.10 270.00 1915 ---- ---- ---- ---- 267.90 -.10 268.00 1920 ---- ---- ---- ---- 266.00 -.10 266.10 1925 ---- ---- ---- ---- 264.10 -.10 264.20 1930 ---- ---- ---- ---- 262.20 -.10 262.30 1935 ---- ---- ---- ---- 260.30 -.10 260.40 1940 ---- ---- ---- ---- 258.40 -.20 258.60 1945 ---- ---- ---- ---- 256.60 -.20 256.80 1950 ---- ---- ---- ---- 254.80 -.20 255.00 1955 ---- ---- ---- ---- 253.00 -.20 253.20 1960 ---- ---- ---- ---- 251.30 -.10 251.40 1965 ---- ---- ---- ---- 249.60 -.10 249.70 1970 ---- ---- ---- ---- 247.80 -.20 248.00 1975 ---- ---- ---- ---- 246.10 -.20 246.30 1980 ---- ---- ---- ---- 244.50 -.10 244.60 1985 ---- ---- ---- ---- 242.80 -.20 243.00 1990 ---- ---- ---- ---- 241.20 -.10 241.30 1995 ---- ---- ---- ---- 239.50 -.20 239.70 2000 ---- ---- ---- ---- 237.90 -.20 238.10 2005 ---- ---- ---- ---- 236.40 -.10 236.50 2010 ---- ---- ---- ---- 234.80 -.10 234.90 2015 ---- ---- ---- ---- 233.30 -.10 233.40 2020 ---- ---- ---- ---- 231.70 -.20 231.90 2025 ---- ---- ---- ---- 230.20 -.20 230.40 2030 ---- ---- ---- ---- 228.70 -.20 228.90 2035 ---- ---- ---- ---- 227.20 -.20 227.40 2040 ---- ---- ---- ---- 225.80 -.10 225.90 2045 ---- ---- ---- ---- 224.30 -.20 224.50 2050 ---- ---- ---- ---- 222.90 -.20 223.10 2055 ---- ---- ---- ---- 221.50 -.20 221.70 2060 ---- ---- ---- ---- 220.10 -.20 220.30 2065 ---- ---- ---- ---- 218.70 -.20 218.90 2070 ---- ---- ---- ---- 217.40 -.10 217.50 2075 ---- ---- ---- ---- 216.10 -.10 216.20 2080 ---- ---- ---- ---- 214.70 -.20 214.90 2085 ---- ---- ---- ---- 213.40 -.20 213.60 2090 ---- ---- ---- ---- 212.10 -.20 212.30 2095 ---- ---- ---- ---- 210.90 -.10 211.00 2100 ---- ---- ---- ---- 209.60 -.10 209.70 2105 ---- ---- ---- ---- 208.30 -.20 208.50 2110 ---- ---- ---- ---- 207.10 -.20 207.30 2115 ---- ---- ---- ---- 205.90 -.20 206.10 2120 ---- ---- ---- ---- 204.70 -.20 204.90 2125 ---- ---- ---- ---- 203.50 -.20 203.70 2130 ---- ---- ---- ---- 202.40 -.10 202.50 2135 ---- ---- ---- ---- 201.20 -.20 201.40 2140 ---- ---- ---- ---- 200.10 -.10 200.20 2145 ---- ---- ---- ---- 198.90 -.20 199.10 2150 ---- ---- ---- ---- 197.80 -.20 198.00 2155 ---- ---- ---- ---- 196.70 -.20 196.90 2160 ---- ---- ---- ---- 195.70 -.10 195.80 2165 ---- ---- ---- ---- 194.60 -.10 194.70 2170 ---- ---- ---- ---- 193.50 -.20 193.70 2175 ---- ---- ---- ---- 192.50 -.20 192.70 2180 ---- ---- ---- ---- 191.50 -.10 191.60 2185 ---- ---- ---- ---- 190.50 -.10 190.60 2190 ---- ---- ---- ---- 189.50 -.10 189.60 2195 ---- ---- ---- ---- 188.50 -.10 188.60 2200 ---- ---- ---- ---- 187.50 -.20 187.70 2205 ---- ---- ---- ---- 186.60 -.10 186.70 2210 ---- ---- ---- ---- 185.60 -.20 185.80 2215 ---- ---- ---- ---- 184.70 -.10 184.80 2220 ---- ---- ---- ---- 183.80 -.10 183.90 2225 ---- ---- ---- ---- 182.90 -.10 183.00 2230 ---- ---- ---- ---- 182.00 -.10 182.10 2235 ---- ---- ---- ---- 181.10 -.10 181.20 2240 ---- ---- ---- ---- 180.20 -.20 180.40 2245 ---- ---- ---- ---- 179.30 -.20 179.50 2250 ---- ---- ---- ---- 178.50 -.10 178.60 2255 ---- ---- ---- ---- 177.70 -.10 177.80 2260 ---- ---- ---- ---- 176.80 -.20 177.00 2265 ---- ---- ---- ---- 176.00 -.20 176.20 2270 ---- ---- ---- ---- 175.20 -.20 175.40 2275 ---- ---- ---- ---- 174.40 -.20 174.60 2280 ---- ---- ---- ---- 173.60 -.20 173.80 2285 ---- ---- ---- ---- 172.90 -.10 173.00 2290 ---- ---- ---- ---- 172.10 -.20 172.30 2295 ---- ---- ---- ---- 171.40 -.10 171.50 2300 ---- ---- ---- ---- 170.60 -.20 170.80 2305 ---- ---- ---- ---- 169.90 -.10 170.00 2310 ---- ---- ---- ---- 169.20 -.10 169.30 2315 ---- ---- ---- ---- 168.50 -.10 168.60 2320 ---- ---- ---- ---- 167.80 -.10 167.90 2325 ---- ---- ---- ---- 167.10 -.10 167.20 2330 ---- ---- ---- ---- 166.40 -.10 166.50 2335 ---- ---- ---- ---- 165.70 -.20 165.90 2340 ---- ---- ---- ---- 165.00 -.20 165.20 2345 ---- ---- ---- ---- 164.40 -.10 164.50 2350 ---- ---- ---- ---- 163.70 -.20 163.90 2355 ---- ---- ---- ---- 163.10 -.20 163.30 2360 ---- ---- ---- ---- 162.50 -.10 162.60 2365 ---- ---- ---- ---- 161.90 -.10 162.00 2370 ---- ---- ---- ---- 161.30 -.10 161.40 2375 ---- ---- ---- ---- 160.70 -.10 160.80 2380 ---- ---- ---- ---- 160.10 -.10 160.20 2385 ---- ---- ---- ---- 159.50 -.10 159.60 2390 ---- ---- ---- ---- 158.90 -.10 159.00 2400 ---- ---- ---- ---- 157.80 -.10 157.90 2410 ---- ---- ---- ---- 156.70 -.10 156.80 2420 ---- ---- ---- ---- 155.60 -.10 155.70 2425 ---- ---- ---- ---- 155.10 -.10 155.20 2430 ---- ---- ---- ---- 154.50 -.20 154.70 2440 ---- ---- ---- ---- 153.50 -.20 153.70 2450 ---- ---- ---- ---- 152.50 -.20 152.70 2460 ---- ---- ---- ---- 151.60 -.10 151.70 2470 ---- ---- ---- ---- 150.60 -.20 150.80 2475 ---- ---- ---- ---- 150.20 -.10 150.30 2480 ---- ---- ---- ---- 149.70 -.20 149.90 2500 ---- ---- ---- ---- 148.00 -.10 148.10 2525 ---- ---- ---- ---- 145.90 -.20 146.10 2550 ---- ---- ---- ---- 144.00 -.20 144.20 2575 ---- ---- ---- ---- 142.20 -.20 142.40 2600 ---- ---- ---- ---- 140.50 -.20 140.70 2625 ---- ---- ---- ---- 138.90 -.20 139.10 2650 ---- ---- ---- ---- 137.40 -.20 137.60 2675 ---- ---- ---- ---- 136.00 -.20 136.20 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 691.20 UNCH 691.20 1350 ---- ---- ---- ---- 670.30 -.20 670.50 1375 ---- ---- ---- ---- 649.80 -.20 650.00 1400 ---- ---- ---- ---- 629.60 -.20 629.80 1425 ---- ---- ---- ---- 609.80 -.20 610.00 1450 ---- ---- ---- ---- 590.20 -.20 590.40 1475 ---- ---- ---- ---- 570.90 -.30 571.20 1500 ---- ---- ---- ---- 552.00 -.20 552.20 1520 ---- ---- ---- ---- 537.00 -.30 537.30 1525 ---- ---- ---- ---- 533.30 -.30 533.60 1530 ---- ---- ---- ---- 529.60 -.30 529.90 1540 ---- ---- ---- ---- 522.30 -.20 522.50 1550 ---- ---- ---- ---- 515.00 -.20 515.20 1560 ---- ---- ---- ---- 507.70 -.30 508.00 1570 ---- ---- ---- ---- 500.50 -.30 500.80 1575 ---- ---- ---- ---- 496.90 -.30 497.20 1580 ---- ---- ---- ---- 493.30 -.30 493.60 1590 ---- ---- ---- ---- 486.20 -.30 486.50 1600 ---- ---- ---- ---- 479.10 -.30 479.40 1610 ---- ---- ---- ---- 472.10 -.30 472.40 1615 ---- ---- ---- ---- 468.60 -.30 468.90 1620 ---- ---- ---- ---- 465.20 -.20 465.40 1625 ---- ---- ---- ---- 461.70 -.30 462.00 1630 ---- ---- ---- ---- 458.20 -.30 458.50 1635 ---- ---- ---- ---- 454.80 -.30 455.10 1640 ---- ---- ---- ---- 451.40 -.20 451.60 1645 ---- ---- ---- ---- 447.90 -.30 448.20 1650 ---- ---- ---- ---- 444.50 -.30 444.80 1655 ---- ---- ---- ---- 441.10 -.30 441.40 1660 ---- ---- ---- ---- 437.80 -.20 438.00 1665 ---- ---- ---- ---- 434.40 -.30 434.70 1670 ---- ---- ---- ---- 431.00 -.30 431.30 1675 ---- ---- ---- ---- 427.70 -.30 428.00 1680 ---- ---- ---- ---- 424.30 -.30 424.60 1685 ---- ---- ---- ---- 421.00 -.30 421.30 1690 ---- ---- ---- ---- 417.70 -.30 418.00 1695 ---- ---- ---- ---- 414.40 -.30 414.70 1700 ---- ---- ---- ---- 411.10 -.30 411.40 1705 ---- ---- ---- ---- 407.90 -.20 408.10 1710 ---- ---- ---- ---- 404.60 -.30 404.90 1715 ---- ---- ---- ---- 401.40 -.20 401.60 1720 ---- ---- ---- ---- 398.10 -.30 398.40 1725 ---- ---- ---- ---- 394.90 -.30 395.20 1730 ---- ---- ---- ---- 391.70 -.30 392.00 1735 ---- ---- ---- ---- 388.50 -.30 388.80 1740 ---- ---- ---- ---- 385.30 -.30 385.60 1745 ---- ---- ---- ---- 382.20 -.20 382.40 1750 ---- ---- ---- ---- 379.00 -.30 379.30 1755 ---- ---- ---- ---- 375.90 -.30 376.20 1760 ---- ---- ---- ---- 372.80 -.30 373.10 1765 ---- ---- ---- ---- 369.70 -.30 370.00 1770 ---- ---- ---- ---- 366.70 -.20 366.90 1775 ---- ---- ---- ---- 363.60 -.30 363.90 1780 ---- ---- ---- ---- 360.60 -.30 360.90 1785 ---- ---- ---- ---- 357.60 -.30 357.90 1790 ---- ---- ---- ---- 354.70 -.20 354.90 1795 ---- ---- ---- ---- 351.70 -.30 352.00 1800 ---- ---- ---- ---- 348.80 -.30 349.10 1805 ---- ---- ---- ---- 345.90 -.30 346.20 1810 ---- ---- ---- ---- 343.10 -.20 343.30 1815 ---- ---- ---- ---- 340.20 -.30 340.50 1820 ---- ---- ---- ---- 337.50 -.20 337.70 1825 ---- ---- ---- ---- 334.70 -.30 335.00 1830 ---- ---- ---- ---- 332.00 -.20 332.20 1835 ---- ---- ---- ---- 329.30 -.20 329.50 1840 ---- ---- ---- ---- 326.60 -.30 326.90 1845 ---- ---- ---- ---- 324.00 -.30 324.30 1850 ---- ---- ---- ---- 321.40 -.30 321.70 1855 ---- ---- ---- ---- 318.90 -.20 319.10 1860 ---- ---- ---- ---- 316.40 -.20 316.60 1865 ---- ---- ---- ---- 313.90 -.20 314.10 1870 ---- ---- ---- ---- 311.50 -.20 311.70 1875 ---- ---- ---- ---- 309.10 -.20 309.30 1880 ---- ---- ---- ---- 306.70 -.30 307.00 1885 ---- ---- ---- ---- 304.50 -.20 304.70 1890 ---- ---- ---- ---- 302.20 -.20 302.40 1895 ---- ---- ---- ---- 300.00 -.20 300.20 1900 ---- ---- ---- ---- 297.80 -.30 298.10 1905 ---- ---- ---- ---- 295.70 -.20 295.90 1910 ---- ---- ---- ---- 293.60 -.20 293.80 1915 ---- ---- ---- ---- 291.50 -.30 291.80 1920 ---- ---- ---- ---- 289.50 -.20 289.70 1925 ---- ---- ---- ---- 287.50 -.20 287.70 1930 ---- ---- ---- ---- 285.50 -.30 285.80 1935 ---- ---- ---- ---- 283.60 -.30 283.90 1940 ---- ---- ---- ---- 281.70 -.30 282.00 1945 ---- ---- ---- ---- 279.90 -.20 280.10 1950 ---- ---- ---- ---- 278.00 -.30 278.30 1955 ---- ---- ---- ---- 276.20 -.30 276.50 1960 ---- ---- ---- ---- 274.40 -.30 274.70 1965 ---- ---- ---- ---- 272.70 -.20 272.90 1970 ---- ---- ---- ---- 271.00 -.20 271.20 1975 ---- ---- ---- ---- 269.30 -.20 269.50 1980 ---- ---- ---- ---- 267.60 -.20 267.80 1985 ---- ---- ---- ---- 265.90 -.30 266.20 1990 ---- ---- ---- ---- 264.30 -.20 264.50 1995 ---- ---- ---- ---- 262.60 -.30 262.90 2000 ---- ---- ---- ---- 261.00 -.30 261.30 2005 ---- ---- ---- ---- 259.40 -.30 259.70 2010 ---- ---- ---- ---- 257.90 -.20 258.10 2015 ---- ---- ---- ---- 256.30 -.30 256.60 2020 ---- ---- ---- ---- 254.80 -.20 255.00 2025 ---- ---- ---- ---- 253.30 -.20 253.50 2030 ---- ---- ---- ---- 251.80 -.20 252.00 2035 ---- ---- ---- ---- 250.30 -.20 250.50 2040 ---- ---- ---- ---- 248.80 -.20 249.00 2045 ---- ---- ---- ---- 247.40 -.20 247.60 2050 ---- ---- ---- ---- 245.90 -.30 246.20 2055 ---- ---- ---- ---- 244.50 -.20 244.70 2060 ---- ---- ---- ---- 243.10 -.30 243.40 2065 ---- ---- ---- ---- 241.70 -.30 242.00 2070 ---- ---- ---- ---- 240.40 -.20 240.60 2075 ---- ---- ---- ---- 239.00 -.30 239.30 2080 ---- ---- ---- ---- 237.70 -.30 238.00 2085 ---- ---- ---- ---- 236.40 -.30 236.70 2090 ---- ---- ---- ---- 235.10 -.30 235.40 2095 ---- ---- ---- ---- 233.90 -.20 234.10 2100 ---- ---- ---- ---- 232.60 -.30 232.90 2105 ---- ---- ---- ---- 231.40 -.20 231.60 2110 ---- ---- ---- ---- 230.20 -.20 230.40 2115 ---- ---- ---- ---- 229.00 -.20 229.20 2120 ---- ---- ---- ---- 227.80 -.20 228.00 2125 ---- ---- ---- ---- 226.70 -.20 226.90 2130 ---- ---- ---- ---- 225.50 -.30 225.80 2135 ---- ---- ---- ---- 224.40 -.20 224.60 2140 ---- ---- ---- ---- 223.30 -.20 223.50 2145 ---- ---- ---- ---- 222.20 -.30 222.50 2150 ---- ---- ---- ---- 221.20 -.20 221.40 2155 ---- ---- ---- ---- 220.10 -.20 220.30 2160 ---- ---- ---- ---- 219.10 -.20 219.30 2165 ---- ---- ---- ---- 218.10 -.20 218.30 2170 ---- ---- ---- ---- 217.10 -.20 217.30 2175 ---- ---- ---- ---- 216.10 -.20 216.30 2180 ---- ---- ---- ---- 215.10 -.20 215.30 2185 ---- ---- ---- ---- 214.10 -.30 214.40 2190 ---- ---- ---- ---- 213.20 -.20 213.40 2195 ---- ---- ---- ---- 212.30 -.20 212.50 2200 ---- ---- ---- ---- 211.40 -.20 211.60 2205 ---- ---- ---- ---- 210.50 -.20 210.70 2210 ---- ---- ---- ---- 209.60 -.20 209.80 2215 ---- ---- ---- ---- 208.70 -.20 208.90 2220 ---- ---- ---- ---- 207.90 -.20 208.10 2225 ---- ---- ---- ---- 207.00 -.20 207.20 2230 ---- ---- ---- ---- 206.20 -.20 206.40 2235 ---- ---- ---- ---- 205.40 -.20 205.60 2240 ---- ---- ---- ---- 204.60 -.20 204.80 2245 ---- ---- ---- ---- 203.80 -.20 204.00 2250 ---- ---- ---- ---- 203.00 -.20 203.20 2255 ---- ---- ---- ---- 202.20 -.20 202.40 2260 ---- ---- ---- ---- 201.50 -.20 201.70 2265 ---- ---- ---- ---- 200.70 -.20 200.90 2270 ---- ---- ---- ---- 200.00 -.20 200.20 2275 ---- ---- ---- ---- 199.20 -.30 199.50 2280 ---- ---- ---- ---- 198.50 -.30 198.80 2285 ---- ---- ---- ---- 197.80 -.20 198.00 2290 ---- ---- ---- ---- 197.10 -.20 197.30 2295 ---- ---- ---- ---- 196.40 -.30 196.70 2300 ---- ---- ---- ---- 195.70 -.30 196.00 2305 ---- ---- ---- ---- 195.10 -.20 195.30 2310 ---- ---- ---- ---- 194.40 -.30 194.70 2315 ---- ---- ---- ---- 193.80 -.20 194.00 2320 ---- ---- ---- ---- 193.10 -.30 193.40 2325 ---- ---- ---- ---- 192.50 -.20 192.70 2330 ---- ---- ---- ---- 191.90 -.20 192.10 2335 ---- ---- ---- ---- 191.20 -.30 191.50 2340 ---- ---- ---- ---- 190.60 -.30 190.90 2345 ---- ---- ---- ---- 190.00 -.20 190.20 2350 ---- ---- ---- ---- 189.40 -.30 189.70 2355 ---- ---- ---- ---- 188.80 -.30 189.10 2360 ---- ---- ---- ---- 188.20 -.30 188.50 2365 ---- ---- ---- ---- 187.70 -.20 187.90 2370 ---- ---- ---- ---- 187.10 -.20 187.30 2375 ---- ---- ---- ---- 186.50 -.30 186.80 2380 ---- ---- ---- ---- 186.00 -.20 186.20 2385 ---- ---- ---- ---- 185.40 -.20 185.60 2390 ---- ---- ---- ---- 184.90 -.20 185.10 2395 ---- ---- ---- ---- 184.30 -.30 184.60 2400 ---- ---- ---- ---- 183.80 -.20 184.00 2410 ---- ---- ---- ---- 182.70 -.30 183.00 2420 ---- ---- ---- ---- 181.70 -.20 181.90 2425 ---- ---- ---- ---- 181.20 -.20 181.40 2430 ---- ---- ---- ---- 180.70 -.20 180.90 2440 ---- ---- ---- ---- 179.70 -.30 180.00 2450 ---- ---- ---- ---- 178.80 -.20 179.00 2460 ---- ---- ---- ---- 177.80 -.30 178.10 2470 ---- ---- ---- ---- 176.90 -.30 177.20 2475 ---- ---- ---- ---- 176.50 -.20 176.70 2480 ---- ---- ---- ---- 176.00 -.30 176.30 2490 ---- ---- ---- ---- 175.20 -.20 175.40 2500 ---- ---- ---- ---- 174.30 -.30 174.60 2525 ---- ---- ---- ---- 172.30 -.20 172.50 2550 ---- ---- ---- ---- 170.40 -.20 170.60 2575 ---- ---- ---- ---- 168.60 -.20 168.80 2600 ---- ---- ---- ---- 166.90 -.20 167.10 2625 ---- ---- ---- ---- 165.30 -.20 165.50 2650 ---- ---- ---- ---- 163.80 -.20 164.00 2675 ---- ---- ---- ---- 162.30 -.30 162.60 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 688.40 -.10 688.50 1375 ---- ---- ---- ---- 667.60 -.20 667.80 1400 ---- ---- ---- ---- 647.10 -.20 647.30 1425 ---- ---- ---- ---- 626.80 -.30 627.10 1450 ---- ---- ---- ---- 606.90 -.20 607.10 1475 ---- ---- ---- ---- 587.20 -.30 587.50 1500 ---- ---- ---- ---- 567.80 -.30 568.10 1525 ---- ---- ---- ---- 548.70 -.30 549.00 1530 ---- ---- ---- ---- 544.90 -.30 545.20 1540 ---- ---- ---- ---- 537.30 -.40 537.70 1550 ---- ---- ---- ---- 529.80 -.40 530.20 1560 ---- ---- ---- ---- 522.40 -.30 522.70 1570 ---- ---- ---- ---- 515.00 -.30 515.30 1575 ---- ---- ---- ---- 511.30 -.30 511.60 1580 ---- ---- ---- ---- 507.60 -.40 508.00 1590 ---- ---- ---- ---- 500.30 -.40 500.70 1600 ---- ---- ---- ---- 493.10 -.40 493.50 1610 ---- ---- ---- ---- 485.90 -.40 486.30 1620 ---- ---- ---- ---- 478.90 -.30 479.20 1625 ---- ---- ---- ---- 475.30 -.40 475.70 1630 ---- ---- ---- ---- 471.80 -.40 472.20 1635 ---- ---- ---- ---- 468.30 -.40 468.70 1640 ---- ---- ---- ---- 464.90 -.30 465.20 1645 ---- ---- ---- ---- 461.40 -.40 461.80 1650 ---- ---- ---- ---- 458.00 -.40 458.40 1655 ---- ---- ---- ---- 454.60 -.40 455.00 1660 ---- ---- ---- ---- 451.20 -.40 451.60 1665 ---- ---- ---- ---- 447.90 -.30 448.20 1670 ---- ---- ---- ---- 444.50 -.40 444.90 1675 ---- ---- ---- ---- 441.20 -.40 441.60 1680 ---- ---- ---- ---- 437.90 -.40 438.30 1685 ---- ---- ---- ---- 434.70 -.30 435.00 1690 ---- ---- ---- ---- 431.40 -.40 431.80 1695 ---- ---- ---- ---- 428.20 -.40 428.60 1700 ---- ---- ---- ---- 425.00 -.40 425.40 1705 ---- ---- ---- ---- 421.90 -.30 422.20 1710 ---- ---- ---- ---- 418.70 -.40 419.10 1715 ---- ---- ---- ---- 415.60 -.40 416.00 1720 ---- ---- ---- ---- 412.60 -.30 412.90 1725 ---- ---- ---- ---- 409.50 -.40 409.90 1730 ---- ---- ---- ---- 406.50 -.40 406.90 1735 ---- ---- ---- ---- 403.50 -.40 403.90 1740 ---- ---- ---- ---- 400.50 -.40 400.90 1745 ---- ---- ---- ---- 397.60 -.40 398.00 1750 ---- ---- ---- ---- 394.70 -.40 395.10 1755 ---- ---- ---- ---- 391.90 -.30 392.20 1760 ---- ---- ---- ---- 389.00 -.40 389.40 1765 ---- ---- ---- ---- 386.20 -.40 386.60 1770 ---- ---- ---- ---- 383.40 -.40 383.80 1775 ---- ---- ---- ---- 380.70 -.30 381.00 1780 ---- ---- ---- ---- 378.00 -.30 378.30 1785 ---- ---- ---- ---- 375.30 -.30 375.60 1790 ---- ---- ---- ---- 372.60 -.40 373.00 1795 ---- ---- ---- ---- 370.00 -.30 370.30 1800 ---- ---- ---- ---- 367.40 -.30 367.70 1805 ---- ---- ---- ---- 364.80 -.40 365.20 1810 ---- ---- ---- ---- 362.30 -.30 362.60 1815 ---- ---- ---- ---- 359.80 -.30 360.10 1820 ---- ---- ---- ---- 357.30 -.30 357.60 1825 ---- ---- ---- ---- 354.80 -.40 355.20 1830 ---- ---- ---- ---- 352.40 -.30 352.70 1835 ---- ---- ---- ---- 350.00 -.30 350.30 1840 ---- ---- ---- ---- 347.60 -.40 348.00 1845 ---- ---- ---- ---- 345.30 -.30 345.60 1850 ---- ---- ---- ---- 343.00 -.30 343.30 1855 ---- ---- ---- ---- 340.70 -.30 341.00 1860 ---- ---- ---- ---- 338.40 -.40 338.80 1865 ---- ---- ---- ---- 336.20 -.30 336.50 1870 ---- ---- ---- ---- 334.00 -.30 334.30 1875 ---- ---- ---- ---- 331.80 -.40 332.20 1880 ---- ---- ---- ---- 329.70 -.30 330.00 1885 ---- ---- ---- ---- 327.50 -.40 327.90 1890 ---- ---- ---- ---- 325.40 -.40 325.80 1895 ---- ---- ---- ---- 323.40 -.30 323.70 1900 ---- ---- ---- ---- 321.30 -.40 321.70 1905 ---- ---- ---- ---- 319.30 -.30 319.60 1910 ---- ---- ---- ---- 317.30 -.30 317.60 1915 ---- ---- ---- ---- 315.30 -.40 315.70 1920 ---- ---- ---- ---- 313.40 -.30 313.70 1925 ---- ---- ---- ---- 311.40 -.40 311.80 1930 ---- ---- ---- ---- 309.50 -.40 309.90 1935 ---- ---- ---- ---- 307.70 -.30 308.00 1940 ---- ---- ---- ---- 305.80 -.30 306.10 1945 ---- ---- ---- ---- 304.00 -.30 304.30 1950 ---- ---- ---- ---- 302.20 -.30 302.50 1955 ---- ---- ---- ---- 300.40 -.30 300.70 1960 ---- ---- ---- ---- 298.60 -.30 298.90 1965 ---- ---- ---- ---- 296.90 -.30 297.20 1970 ---- ---- ---- ---- 295.10 -.40 295.50 1975 ---- ---- ---- ---- 293.40 -.40 293.80 1980 ---- ---- ---- ---- 291.70 -.40 292.10 1985 ---- ---- ---- ---- 290.10 -.30 290.40 1990 ---- ---- ---- ---- 288.40 -.40 288.80 1995 ---- ---- ---- ---- 286.80 -.40 287.20 2000 ---- ---- ---- ---- 285.20 -.30 285.50 2005 ---- ---- ---- ---- 283.60 -.40 284.00 2010 ---- ---- ---- ---- 282.10 -.30 282.40 2015 ---- ---- ---- ---- 280.50 -.30 280.80 2020 ---- ---- ---- ---- 279.00 -.30 279.30 2025 ---- ---- ---- ---- 277.50 -.30 277.80 2030 ---- ---- ---- ---- 276.00 -.30 276.30 2035 ---- ---- ---- ---- 274.50 -.30 274.80 2040 ---- ---- ---- ---- 273.00 -.30 273.30 2045 ---- ---- ---- ---- 271.60 -.30 271.90 2050 ---- ---- ---- ---- 270.10 -.40 270.50 2055 ---- ---- ---- ---- 268.70 -.40 269.10 2060 ---- ---- ---- ---- 267.30 -.40 267.70 2065 ---- ---- ---- ---- 265.90 -.40 266.30 2070 ---- ---- ---- ---- 264.60 -.30 264.90 2075 ---- ---- ---- ---- 263.20 -.40 263.60 2080 ---- ---- ---- ---- 261.90 -.30 262.20 2085 ---- ---- ---- ---- 260.60 -.30 260.90 2090 ---- ---- ---- ---- 259.30 -.30 259.60 2095 ---- ---- ---- ---- 258.00 -.30 258.30 2100 ---- ---- ---- ---- 256.70 -.40 257.10 2105 ---- ---- ---- ---- 255.50 -.30 255.80 2110 ---- ---- ---- ---- 254.30 -.30 254.60 2115 ---- ---- ---- ---- 253.00 -.40 253.40 2120 ---- ---- ---- ---- 251.80 -.40 252.20 2125 ---- ---- ---- ---- 250.70 -.30 251.00 2130 ---- ---- ---- ---- 249.50 -.30 249.80 2135 ---- ---- ---- ---- 248.30 -.30 248.60 2140 ---- ---- ---- ---- 247.20 -.30 247.50 2145 ---- ---- ---- ---- 246.10 -.30 246.40 2150 ---- ---- ---- ---- 244.90 -.40 245.30 2155 ---- ---- ---- ---- 243.90 -.30 244.20 2160 ---- ---- ---- ---- 242.80 -.30 243.10 2165 ---- ---- ---- ---- 241.70 -.30 242.00 2170 ---- ---- ---- ---- 240.60 -.40 241.00 2175 ---- ---- ---- ---- 239.60 -.30 239.90 2180 ---- ---- ---- ---- 238.60 -.30 238.90 2185 ---- ---- ---- ---- 237.60 -.30 237.90 2190 ---- ---- ---- ---- 236.60 -.30 236.90 2195 ---- ---- ---- ---- 235.60 -.30 235.90 2200 ---- ---- ---- ---- 234.60 -.30 234.90 2205 ---- ---- ---- ---- 233.60 -.40 234.00 2210 ---- ---- ---- ---- 232.70 -.30 233.00 2215 ---- ---- ---- ---- 231.70 -.40 232.10 2220 ---- ---- ---- ---- 230.80 -.30 231.10 2225 ---- ---- ---- ---- 229.90 -.30 230.20 2230 ---- ---- ---- ---- 229.00 -.30 229.30 2235 ---- ---- ---- ---- 228.10 -.30 228.40 2240 ---- ---- ---- ---- 227.20 -.30 227.50 2245 ---- ---- ---- ---- 226.40 -.30 226.70 2250 ---- ---- ---- ---- 225.50 -.30 225.80 2255 ---- ---- ---- ---- 224.60 -.40 225.00 2260 ---- ---- ---- ---- 223.80 -.30 224.10 2265 ---- ---- ---- ---- 223.00 -.30 223.30 2270 ---- ---- ---- ---- 222.20 -.30 222.50 2275 ---- ---- ---- ---- 221.30 -.40 221.70 2280 ---- ---- ---- ---- 220.50 -.40 220.90 2285 ---- ---- ---- ---- 219.80 -.30 220.10 2290 ---- ---- ---- ---- 219.00 -.30 219.30 2295 ---- ---- ---- ---- 218.20 -.30 218.50 2300 ---- ---- ---- ---- 217.40 -.30 217.70 2305 ---- ---- ---- ---- 216.70 -.30 217.00 2310 ---- ---- ---- ---- 215.90 -.30 216.20 2315 ---- ---- ---- ---- 215.20 -.30 215.50 2320 ---- ---- ---- ---- 214.50 -.30 214.80 2325 ---- ---- ---- ---- 213.70 -.30 214.00 2330 ---- ---- ---- ---- 213.00 -.30 213.30 2335 ---- ---- ---- ---- 212.30 -.30 212.60 2340 ---- ---- ---- ---- 211.60 -.30 211.90 2345 ---- ---- ---- ---- 210.90 -.30 211.20 2350 ---- ---- ---- ---- 210.20 -.30 210.50 2355 ---- ---- ---- ---- 209.60 -.30 209.90 2360 ---- ---- ---- ---- 208.90 -.30 209.20 2365 ---- ---- ---- ---- 208.20 -.30 208.50 2370 ---- ---- ---- ---- 207.60 -.30 207.90 2375 ---- ---- ---- ---- 206.90 -.30 207.20 2380 ---- ---- ---- ---- 206.30 -.30 206.60 2385 ---- ---- ---- ---- 205.60 -.30 205.90 2390 ---- ---- ---- ---- 205.00 -.30 205.30 2400 ---- ---- ---- ---- 203.70 -.30 204.00 2410 ---- ---- ---- ---- 202.50 -.30 202.80 2420 ---- ---- ---- ---- 201.30 -.30 201.60 2425 ---- ---- ---- ---- 200.70 -.30 201.00 2430 ---- ---- ---- ---- 200.20 -.30 200.50 2440 ---- ---- ---- ---- 199.00 -.30 199.30 2450 ---- ---- ---- ---- 197.90 -.30 198.20 2460 ---- ---- ---- ---- 196.80 -.30 197.10 2470 ---- ---- ---- ---- 195.70 -.30 196.00 2475 ---- ---- ---- ---- 195.20 -.30 195.50 2480 ---- ---- ---- ---- 194.60 -.30 194.90 2500 ---- ---- ---- ---- 192.60 -.30 192.90 2525 ---- ---- ---- ---- 190.20 -.20 190.40 2550 ---- ---- ---- ---- 187.80 -.30 188.10 2575 ---- ---- ---- ---- 185.60 -.30 185.90 2600 ---- ---- ---- ---- 183.50 -.30 183.80 2625 ---- ---- ---- ---- 181.60 -.20 181.80 2650 ---- ---- ---- ---- 179.70 -.30 180.00 2675 ---- ---- ---- ---- 177.90 -.30 178.20 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 712.60 -.40 713.00 1375 ---- ---- ---- ---- 692.60 -.50 693.10 1400 ---- ---- ---- ---- 672.90 -.50 673.40 1425 ---- ---- ---- ---- 653.50 -.50 654.00 1450 ---- ---- ---- ---- 634.30 -.50 634.80 1475 ---- ---- ---- ---- 615.40 -.50 615.90 1500 ---- ---- ---- ---- 596.80 -.50 597.30 1525 ---- ---- ---- ---- 578.30 -.60 578.90 1550 ---- ---- ---- ---- 560.20 -.50 560.70 1560 ---- ---- ---- ---- 553.00 -.50 553.50 1570 ---- ---- ---- ---- 545.80 -.50 546.30 1575 ---- ---- ---- ---- 542.20 -.60 542.80 1580 ---- ---- ---- ---- 538.70 -.50 539.20 1590 ---- ---- ---- ---- 531.60 -.50 532.10 1600 ---- ---- ---- ---- 524.60 -.50 525.10 1610 ---- ---- ---- ---- 517.50 -.60 518.10 1620 ---- ---- ---- ---- 510.60 -.50 511.10 1625 ---- ---- ---- ---- 507.10 -.60 507.70 1630 ---- ---- ---- ---- 503.70 -.50 504.20 1640 ---- ---- ---- ---- 496.80 -.50 497.30 1650 ---- ---- ---- ---- 490.00 -.50 490.50 1655 ---- ---- ---- ---- 486.50 -.60 487.10 1660 ---- ---- ---- ---- 483.20 -.50 483.70 1665 ---- ---- ---- ---- 479.80 -.50 480.30 1670 ---- ---- ---- ---- 476.40 -.50 476.90 1675 ---- ---- ---- ---- 473.00 -.60 473.60 1680 ---- ---- ---- ---- 469.70 -.50 470.20 1685 ---- ---- ---- ---- 466.40 -.50 466.90 1690 ---- ---- ---- ---- 463.00 -.60 463.60 1695 ---- ---- ---- ---- 459.70 -.60 460.30 1700 ---- ---- ---- ---- 456.40 -.50 456.90 1705 ---- ---- ---- ---- 453.10 -.60 453.70 1710 ---- ---- ---- ---- 449.80 -.60 450.40 1715 ---- ---- ---- ---- 446.60 -.50 447.10 1720 ---- ---- ---- ---- 443.30 -.50 443.80 1725 ---- ---- ---- ---- 440.10 -.50 440.60 1730 ---- ---- ---- ---- 436.80 -.60 437.40 1735 ---- ---- ---- ---- 433.60 -.50 434.10 1740 ---- ---- ---- ---- 430.40 -.50 430.90 1745 ---- ---- ---- ---- 427.20 -.50 427.70 1750 ---- ---- ---- ---- 424.00 -.50 424.50 1755 ---- ---- ---- ---- 420.90 -.50 421.40 1760 ---- ---- ---- ---- 417.70 -.50 418.20 1765 ---- ---- ---- ---- 414.60 -.50 415.10 1770 ---- ---- ---- ---- 411.50 -.50 412.00 1775 ---- ---- ---- ---- 408.40 -.50 408.90 1780 ---- ---- ---- ---- 405.30 -.50 405.80 1785 ---- ---- ---- ---- 402.20 -.50 402.70 1790 ---- ---- ---- ---- 399.20 -.50 399.70 1795 ---- ---- ---- ---- 396.20 -.40 396.60 1800 ---- ---- ---- ---- 393.20 -.40 393.60 1805 ---- ---- ---- ---- 390.20 -.50 390.70 1810 ---- ---- ---- ---- 387.20 -.50 387.70 1815 ---- ---- ---- ---- 384.30 -.50 384.80 1820 ---- ---- ---- ---- 381.40 -.50 381.90 1825 ---- ---- ---- ---- 378.60 -.50 379.10 1830 ---- ---- ---- ---- 375.80 -.40 376.20 1835 ---- ---- ---- ---- 373.00 -.40 373.40 1840 ---- ---- ---- ---- 370.20 -.50 370.70 1845 ---- ---- ---- ---- 367.50 -.40 367.90 1850 ---- ---- ---- ---- 364.80 -.50 365.30 1855 ---- ---- ---- ---- 362.10 -.50 362.60 1860 ---- ---- ---- ---- 359.50 -.50 360.00 1865 ---- ---- ---- ---- 356.90 -.50 357.40 1870 ---- ---- ---- ---- 354.40 -.50 354.90 1875 ---- ---- ---- ---- 351.90 -.50 352.40 1880 ---- ---- ---- ---- 349.50 -.40 349.90 1885 ---- ---- ---- ---- 347.00 -.50 347.50 1890 ---- ---- ---- ---- 344.70 -.40 345.10 1895 ---- ---- ---- ---- 342.40 -.40 342.80 1900 ---- ---- ---- ---- 340.10 -.50 340.60 1905 ---- ---- ---- ---- 337.90 -.40 338.30 1910 ---- ---- ---- ---- 335.70 -.50 336.20 1915 ---- ---- ---- ---- 333.60 -.50 334.10 1920 ---- ---- ---- ---- 331.50 -.50 332.00 1925 ---- ---- ---- ---- 329.50 -.50 330.00 1930 ---- ---- ---- ---- 327.50 -.50 328.00 1935 ---- ---- ---- ---- 325.60 -.40 326.00 1940 ---- ---- ---- ---- 323.70 -.40 324.10 1945 ---- ---- ---- ---- 321.80 -.50 322.30 1950 ---- ---- ---- ---- 320.00 -.50 320.50 1955 ---- ---- ---- ---- 318.20 -.50 318.70 1960 ---- ---- ---- ---- 316.50 -.40 316.90 1965 ---- ---- ---- ---- 314.80 -.40 315.20 1970 ---- ---- ---- ---- 313.10 -.40 313.50 1975 ---- ---- ---- ---- 311.50 -.40 311.90 1980 ---- ---- ---- ---- 309.80 -.50 310.30 1985 ---- ---- ---- ---- 308.20 -.50 308.70 1990 ---- ---- ---- ---- 306.70 -.40 307.10 1995 ---- ---- ---- ---- 305.10 -.40 305.50 2000 ---- ---- ---- ---- 303.60 -.40 304.00 2005 ---- ---- ---- ---- 302.10 -.40 302.50 2010 ---- ---- ---- ---- 300.60 -.40 301.00 2015 ---- ---- ---- ---- 299.10 -.40 299.50 2020 ---- ---- ---- ---- 297.60 -.50 298.10 2025 ---- ---- ---- ---- 296.20 -.40 296.60 2030 ---- ---- ---- ---- 294.70 -.50 295.20 2035 ---- ---- ---- ---- 293.30 -.40 293.70 2040 ---- ---- ---- ---- 291.90 -.40 292.30 2045 ---- ---- ---- ---- 290.50 -.40 290.90 2050 ---- ---- ---- ---- 289.10 -.40 289.50 2055 ---- ---- ---- ---- 287.70 -.40 288.10 2060 ---- ---- ---- ---- 286.30 -.40 286.70 2065 ---- ---- ---- ---- 284.90 -.50 285.40 2070 ---- ---- ---- ---- 283.60 -.40 284.00 2075 ---- ---- ---- ---- 282.20 -.50 282.70 2080 ---- ---- ---- ---- 280.90 -.40 281.30 2085 ---- ---- ---- ---- 279.60 -.40 280.00 2090 ---- ---- ---- ---- 278.30 -.40 278.70 2095 ---- ---- ---- ---- 277.00 -.50 277.50 2100 ---- ---- ---- ---- 275.80 -.40 276.20 2105 ---- ---- ---- ---- 274.50 -.40 274.90 2110 ---- ---- ---- ---- 273.30 -.40 273.70 2115 ---- ---- ---- ---- 272.10 -.40 272.50 2120 ---- ---- ---- ---- 270.90 -.40 271.30 2125 ---- ---- ---- ---- 269.70 -.40 270.10 2130 ---- ---- ---- ---- 268.50 -.40 268.90 2135 ---- ---- ---- ---- 267.40 -.40 267.80 2140 ---- ---- ---- ---- 266.20 -.50 266.70 2145 ---- ---- ---- ---- 265.10 -.40 265.50 2150 ---- ---- ---- ---- 264.00 -.50 264.50 2155 ---- ---- ---- ---- 263.00 -.40 263.40 2160 ---- ---- ---- ---- 261.90 -.40 262.30 2165 ---- ---- ---- ---- 260.90 -.40 261.30 2170 ---- ---- ---- ---- 259.80 -.50 260.30 2175 ---- ---- ---- ---- 258.80 -.50 259.30 2180 ---- ---- ---- ---- 257.90 -.40 258.30 2185 ---- ---- ---- ---- 256.90 -.40 257.30 2190 ---- ---- ---- ---- 255.90 -.40 256.30 2195 ---- ---- ---- ---- 255.00 -.40 255.40 2200 ---- ---- ---- ---- 254.10 -.40 254.50 2205 ---- ---- ---- ---- 253.20 -.40 253.60 2210 ---- ---- ---- ---- 252.30 -.40 252.70 2215 ---- ---- ---- ---- 251.40 -.40 251.80 2220 ---- ---- ---- ---- 250.50 -.40 250.90 2225 ---- ---- ---- ---- 249.60 -.50 250.10 2230 ---- ---- ---- ---- 248.80 -.40 249.20 2235 ---- ---- ---- ---- 248.00 -.40 248.40 2240 ---- ---- ---- ---- 247.20 -.40 247.60 2245 ---- ---- ---- ---- 246.30 -.50 246.80 2250 ---- ---- ---- ---- 245.50 -.50 246.00 2255 ---- ---- ---- ---- 244.80 -.40 245.20 2260 ---- ---- ---- ---- 244.00 -.40 244.40 2265 ---- ---- ---- ---- 243.20 -.40 243.60 2270 ---- ---- ---- ---- 242.50 -.40 242.90 2275 ---- ---- ---- ---- 241.70 -.40 242.10 2280 ---- ---- ---- ---- 241.00 -.40 241.40 2285 ---- ---- ---- ---- 240.30 -.40 240.70 2290 ---- ---- ---- ---- 239.50 -.40 239.90 2295 ---- ---- ---- ---- 238.80 -.40 239.20 2300 ---- ---- ---- ---- 238.10 -.40 238.50 2305 ---- ---- ---- ---- 237.40 -.40 237.80 2310 ---- ---- ---- ---- 236.70 -.40 237.10 2315 ---- ---- ---- ---- 236.10 -.40 236.50 2320 ---- ---- ---- ---- 235.40 -.40 235.80 2325 ---- ---- ---- ---- 234.70 -.40 235.10 2330 ---- ---- ---- ---- 234.00 -.50 234.50 2335 ---- ---- ---- ---- 233.40 -.40 233.80 2340 ---- ---- ---- ---- 232.80 -.40 233.20 2345 ---- ---- ---- ---- 232.10 -.40 232.50 2350 ---- ---- ---- ---- 231.50 -.40 231.90 2355 ---- ---- ---- ---- 230.90 -.40 231.30 2360 ---- ---- ---- ---- 230.20 -.40 230.60 2365 ---- ---- ---- ---- 229.60 -.40 230.00 2370 ---- ---- ---- ---- 229.00 -.40 229.40 2375 ---- ---- ---- ---- 228.40 -.40 228.80 2380 ---- ---- ---- ---- 227.80 -.40 228.20 2385 ---- ---- ---- ---- 227.20 -.40 227.60 2390 ---- ---- ---- ---- 226.70 -.40 227.10 2395 ---- ---- ---- ---- 226.10 -.40 226.50 2400 ---- ---- ---- ---- 225.50 -.40 225.90 2410 ---- ---- ---- ---- 224.40 -.40 224.80 2420 ---- ---- ---- ---- 223.30 -.40 223.70 2425 ---- ---- ---- ---- 222.80 -.40 223.20 2430 ---- ---- ---- ---- 222.20 -.40 222.60 2440 ---- ---- ---- ---- 221.20 -.40 221.60 2450 ---- ---- ---- ---- 220.20 -.40 220.60 2460 ---- ---- ---- ---- 219.20 -.40 219.60 2470 ---- ---- ---- ---- 218.20 -.40 218.60 2475 ---- ---- ---- ---- 217.70 -.40 218.10 2480 ---- ---- ---- ---- 217.20 -.40 217.60 2490 ---- ---- ---- ---- 216.30 -.40 216.70 2500 ---- ---- ---- ---- 215.40 -.40 215.80 2525 ---- ---- ---- ---- 213.20 -.40 213.60 2550 ---- ---- ---- ---- 211.10 -.40 211.50 2575 ---- ---- ---- ---- 209.20 -.30 209.50 2600 ---- ---- ---- ---- 207.30 -.40 207.70 2625 ---- ---- ---- ---- 205.60 -.40 206.00 2650 ---- ---- ---- ---- 203.90 -.40 204.30 2675 ---- ---- ---- ---- 202.40 -.40 202.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 713.50 -.60 714.10 1400 ---- ---- ---- ---- 694.10 -.50 694.60 1425 ---- ---- ---- ---- 674.80 -.70 675.50 1450 ---- ---- ---- ---- 655.90 -.60 656.50 1475 ---- ---- ---- ---- 637.20 -.60 637.80 1500 ---- ---- ---- ---- 618.70 -.70 619.40 1525 ---- ---- ---- ---- 600.50 -.70 601.20 1550 ---- ---- ---- ---- 582.50 -.70 583.20 1570 ---- ---- ---- ---- 568.30 -.70 569.00 1575 ---- ---- ---- ---- 564.80 -.70 565.50 1580 ---- ---- ---- ---- 561.30 -.60 561.90 1590 ---- ---- ---- ---- 554.30 -.60 554.90 1600 ---- ---- ---- ---- 547.30 -.70 548.00 1610 ---- ---- ---- ---- 540.30 -.70 541.00 1620 ---- ---- ---- ---- 533.40 -.70 534.10 1625 ---- ---- ---- ---- 530.00 -.70 530.70 1630 ---- ---- ---- ---- 526.60 -.70 527.30 1640 ---- ---- ---- ---- 519.80 -.60 520.40 1650 ---- ---- ---- ---- 513.00 -.70 513.70 1660 ---- ---- ---- ---- 506.30 -.60 506.90 1670 ---- ---- ---- ---- 499.60 -.60 500.20 1675 ---- ---- ---- ---- 496.20 -.70 496.90 1680 ---- ---- ---- ---- 492.90 -.70 493.60 1685 ---- ---- ---- ---- 489.60 -.70 490.30 1690 ---- ---- ---- ---- 486.30 -.70 487.00 1695 ---- ---- ---- ---- 483.00 -.70 483.70 1700 ---- ---- ---- ---- 479.70 -.70 480.40 1705 ---- ---- ---- ---- 476.50 -.60 477.10 1710 ---- ---- ---- ---- 473.20 -.70 473.90 1715 ---- ---- ---- ---- 470.00 -.60 470.60 1720 ---- ---- ---- ---- 466.70 -.70 467.40 1725 ---- ---- ---- ---- 463.50 -.70 464.20 1730 ---- ---- ---- ---- 460.30 -.60 460.90 1735 ---- ---- ---- ---- 457.10 -.60 457.70 1740 ---- ---- ---- ---- 453.90 -.70 454.60 1745 ---- ---- ---- ---- 450.70 -.70 451.40 1750 ---- ---- ---- ---- 447.60 -.60 448.20 1755 ---- ---- ---- ---- 444.40 -.70 445.10 1760 ---- ---- ---- ---- 441.30 -.60 441.90 1765 ---- ---- ---- ---- 438.20 -.60 438.80 1770 ---- ---- ---- ---- 435.10 -.60 435.70 1775 ---- ---- ---- ---- 432.00 -.60 432.60 1780 ---- ---- ---- ---- 428.90 -.60 429.50 1785 ---- ---- ---- ---- 425.80 -.70 426.50 1790 ---- ---- ---- ---- 422.80 -.60 423.40 1795 ---- ---- ---- ---- 419.80 -.60 420.40 1800 ---- ---- ---- ---- 416.80 -.60 417.40 1805 ---- ---- ---- ---- 413.80 -.60 414.40 1810 ---- ---- ---- ---- 410.80 -.60 411.40 1815 ---- ---- ---- ---- 407.90 -.60 408.50 1820 ---- ---- ---- ---- 405.00 -.60 405.60 1825 ---- ---- ---- ---- 402.10 -.60 402.70 1830 ---- ---- ---- ---- 399.20 -.60 399.80 1835 ---- ---- ---- ---- 396.40 -.60 397.00 1840 ---- ---- ---- ---- 393.60 -.60 394.20 1845 ---- ---- ---- ---- 390.80 -.60 391.40 1850 ---- ---- ---- ---- 388.10 -.60 388.70 1855 ---- ---- ---- ---- 385.40 -.60 386.00 1860 ---- ---- ---- ---- 382.70 -.60 383.30 1865 ---- ---- ---- ---- 380.10 -.60 380.70 1870 ---- ---- ---- ---- 377.50 -.60 378.10 1875 ---- ---- ---- ---- 374.90 -.60 375.50 1880 ---- ---- ---- ---- 372.40 -.60 373.00 1885 ---- ---- ---- ---- 369.90 -.60 370.50 1890 ---- ---- ---- ---- 367.50 -.60 368.10 1895 ---- ---- ---- ---- 365.10 -.60 365.70 1900 ---- ---- ---- ---- 362.80 -.50 363.30 1905 ---- ---- ---- ---- 360.50 -.50 361.00 1910 ---- ---- ---- ---- 358.20 -.60 358.80 1915 ---- ---- ---- ---- 356.00 -.60 356.60 1920 ---- ---- ---- ---- 353.90 -.50 354.40 1925 ---- ---- ---- ---- 351.70 -.60 352.30 1930 ---- ---- ---- ---- 349.70 -.60 350.30 1935 ---- ---- ---- ---- 347.70 -.60 348.30 1940 ---- ---- ---- ---- 345.70 -.60 346.30 1945 ---- ---- ---- ---- 343.80 -.60 344.40 1950 ---- ---- ---- ---- 341.90 -.60 342.50 1955 ---- ---- ---- ---- 340.10 -.60 340.70 1960 ---- ---- ---- ---- 338.30 -.60 338.90 1965 ---- ---- ---- ---- 336.60 -.50 337.10 1970 ---- ---- ---- ---- 334.90 -.50 335.40 1975 ---- ---- ---- ---- 333.20 -.50 333.70 1980 ---- ---- ---- ---- 331.50 -.60 332.10 1985 ---- ---- ---- ---- 329.90 -.60 330.50 1990 ---- ---- ---- ---- 328.40 -.50 328.90 1995 ---- ---- ---- ---- 326.80 -.60 327.40 2000 ---- ---- ---- ---- 325.30 -.50 325.80 2005 ---- ---- ---- ---- 323.80 -.50 324.30 2010 ---- ---- ---- ---- 322.30 -.50 322.80 2015 ---- ---- ---- ---- 320.80 -.60 321.40 2020 ---- ---- ---- ---- 319.40 -.50 319.90 2025 ---- ---- ---- ---- 318.00 -.50 318.50 2030 ---- ---- ---- ---- 316.60 -.50 317.10 2035 ---- ---- ---- ---- 315.20 -.50 315.70 2040 ---- ---- ---- ---- 313.80 -.50 314.30 2045 ---- ---- ---- ---- 312.40 -.60 313.00 2050 ---- ---- ---- ---- 311.10 -.50 311.60 2055 ---- ---- ---- ---- 309.70 -.60 310.30 2060 ---- ---- ---- ---- 308.40 -.50 308.90 2065 ---- ---- ---- ---- 307.00 -.60 307.60 2070 ---- ---- ---- ---- 305.70 -.60 306.30 2075 ---- ---- ---- ---- 304.40 -.50 304.90 2080 ---- ---- ---- ---- 303.10 -.50 303.60 2085 ---- ---- ---- ---- 301.80 -.50 302.30 2090 ---- ---- ---- ---- 300.50 -.60 301.10 2095 ---- ---- ---- ---- 299.20 -.60 299.80 2100 ---- ---- ---- ---- 298.00 -.50 298.50 2105 ---- ---- ---- ---- 296.70 -.60 297.30 2110 ---- ---- ---- ---- 295.50 -.50 296.00 2115 ---- ---- ---- ---- 294.30 -.50 294.80 2120 ---- ---- ---- ---- 293.00 -.60 293.60 2125 ---- ---- ---- ---- 291.80 -.60 292.40 2130 ---- ---- ---- ---- 290.60 -.60 291.20 2135 ---- ---- ---- ---- 289.50 -.50 290.00 2140 ---- ---- ---- ---- 288.30 -.50 288.80 2145 ---- ---- ---- ---- 287.10 -.60 287.70 2150 ---- ---- ---- ---- 286.00 -.50 286.50 2155 ---- ---- ---- ---- 284.90 -.50 285.40 2160 ---- ---- ---- ---- 283.70 -.60 284.30 2165 ---- ---- ---- ---- 282.60 -.60 283.20 2170 ---- ---- ---- ---- 281.60 -.50 282.10 2175 ---- ---- ---- ---- 280.50 -.50 281.00 2180 ---- ---- ---- ---- 279.40 -.60 280.00 2185 ---- ---- ---- ---- 278.40 -.50 278.90 2190 ---- ---- ---- ---- 277.30 -.60 277.90 2195 ---- ---- ---- ---- 276.30 -.50 276.80 2200 ---- ---- ---- ---- 275.30 -.50 275.80 2205 ---- ---- ---- ---- 274.30 -.50 274.80 2210 ---- ---- ---- ---- 273.30 -.60 273.90 2215 ---- ---- ---- ---- 272.40 -.50 272.90 2220 ---- ---- ---- ---- 271.40 -.50 271.90 2225 ---- ---- ---- ---- 270.50 -.50 271.00 2230 ---- ---- ---- ---- 269.50 -.50 270.00 2235 ---- ---- ---- ---- 268.60 -.50 269.10 2240 ---- ---- ---- ---- 267.70 -.50 268.20 2245 ---- ---- ---- ---- 266.80 -.50 267.30 2250 ---- ---- ---- ---- 265.90 -.50 266.40 2255 ---- ---- ---- ---- 265.00 -.50 265.50 2260 ---- ---- ---- ---- 264.10 -.60 264.70 2265 ---- ---- ---- ---- 263.30 -.50 263.80 2270 ---- ---- ---- ---- 262.40 -.60 263.00 2275 ---- ---- ---- ---- 261.60 -.50 262.10 2280 ---- ---- ---- ---- 260.80 -.50 261.30 2285 ---- ---- ---- ---- 260.00 -.50 260.50 2290 ---- ---- ---- ---- 259.20 -.50 259.70 2295 ---- ---- ---- ---- 258.40 -.50 258.90 2300 ---- ---- ---- ---- 257.60 -.50 258.10 2305 ---- ---- ---- ---- 256.80 -.50 257.30 2310 ---- ---- ---- ---- 256.00 -.50 256.50 2315 ---- ---- ---- ---- 255.30 -.50 255.80 2320 ---- ---- ---- ---- 254.50 -.50 255.00 2325 ---- ---- ---- ---- 253.80 -.50 254.30 2330 ---- ---- ---- ---- 253.00 -.50 253.50 2335 ---- ---- ---- ---- 252.30 -.50 252.80 2340 ---- ---- ---- ---- 251.60 -.50 252.10 2345 ---- ---- ---- ---- 250.90 -.50 251.40 2350 ---- ---- ---- ---- 250.20 -.50 250.70 2355 ---- ---- ---- ---- 249.50 -.50 250.00 2360 ---- ---- ---- ---- 248.80 -.50 249.30 2365 ---- ---- ---- ---- 248.10 -.50 248.60 2370 ---- ---- ---- ---- 247.40 -.50 247.90 2375 ---- ---- ---- ---- 246.70 -.50 247.20 2380 ---- ---- ---- ---- 246.10 -.50 246.60 2385 ---- ---- ---- ---- 245.40 -.50 245.90 2390 ---- ---- ---- ---- 244.80 -.50 245.30 2395 ---- ---- ---- ---- 244.10 -.50 244.60 2400 ---- ---- ---- ---- 243.50 -.50 244.00 2405 ---- ---- ---- ---- 242.90 -.50 243.40 2410 ---- ---- ---- ---- 242.30 -.40 242.70 2420 ---- ---- ---- ---- 241.00 -.50 241.50 2425 ---- ---- ---- ---- 240.40 -.50 240.90 2430 ---- ---- ---- ---- 239.80 -.50 240.30 2440 ---- ---- ---- ---- 238.60 -.50 239.10 2450 ---- ---- ---- ---- 237.50 -.50 238.00 2460 ---- ---- ---- ---- 236.40 -.40 236.80 2470 ---- ---- ---- ---- 235.20 -.50 235.70 2475 ---- ---- ---- ---- 234.70 -.50 235.20 2480 ---- ---- ---- ---- 234.20 -.40 234.60 2490 ---- ---- ---- ---- 233.10 -.50 233.60 2500 ---- ---- ---- ---- 232.00 -.50 232.50 2525 ---- ---- ---- ---- 229.50 -.50 230.00 2550 ---- ---- ---- ---- 227.10 -.50 227.60 2575 ---- ---- ---- ---- 224.80 -.50 225.30 2600 ---- ---- ---- ---- 222.70 -.40 223.10 2625 ---- ---- ---- ---- 220.60 -.50 221.10 2650 ---- ---- ---- ---- 218.70 -.40 219.10 2675 ---- ---- ---- ---- 216.80 -.50 217.30 2700 ---- ---- ---- ---- 215.00 -.50 215.50 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 695.00 -.60 695.60 1425 ---- ---- ---- ---- 675.80 -.60 676.40 1450 ---- ---- ---- ---- 656.90 -.60 657.50 1475 ---- ---- ---- ---- 638.30 -.60 638.90 1500 ---- ---- ---- ---- 619.90 -.70 620.60 1525 ---- ---- ---- ---- 601.90 -.70 602.60 1550 ---- ---- ---- ---- 584.10 -.70 584.80 1575 ---- ---- ---- ---- 566.60 -.80 567.40 1580 ---- ---- ---- ---- 563.20 -.70 563.90 1590 ---- ---- ---- ---- 556.30 -.70 557.00 1600 ---- ---- ---- ---- 549.40 -.80 550.20 1610 ---- ---- ---- ---- 542.60 -.80 543.40 1620 ---- ---- ---- ---- 535.90 -.70 536.60 1625 ---- ---- ---- ---- 532.50 -.70 533.20 1630 ---- ---- ---- ---- 529.10 -.80 529.90 1640 ---- ---- ---- ---- 522.50 -.70 523.20 1650 ---- ---- ---- ---- 515.90 -.70 516.60 1660 ---- ---- ---- ---- 509.30 -.70 510.00 1670 ---- ---- ---- ---- 502.80 -.70 503.50 1675 ---- ---- ---- ---- 499.60 -.70 500.30 1680 ---- ---- ---- ---- 496.40 -.70 497.10 1685 ---- ---- ---- ---- 493.20 -.70 493.90 1690 ---- ---- ---- ---- 490.00 -.70 490.70 1695 ---- ---- ---- ---- 486.80 -.80 487.60 1700 ---- ---- ---- ---- 483.70 -.70 484.40 1705 ---- ---- ---- ---- 480.60 -.70 481.30 1710 ---- ---- ---- ---- 477.50 -.70 478.20 1715 ---- ---- ---- ---- 474.40 -.70 475.10 1720 ---- ---- ---- ---- 471.30 -.80 472.10 1725 ---- ---- ---- ---- 468.30 -.70 469.00 1730 ---- ---- ---- ---- 465.30 -.70 466.00 1735 ---- ---- ---- ---- 462.30 -.70 463.00 1740 ---- ---- ---- ---- 459.30 -.70 460.00 1745 ---- ---- ---- ---- 456.30 -.80 457.10 1750 ---- ---- ---- ---- 453.40 -.70 454.10 1755 ---- ---- ---- ---- 450.50 -.70 451.20 1760 ---- ---- ---- ---- 447.60 -.70 448.30 1765 ---- ---- ---- ---- 444.80 -.70 445.50 1770 ---- ---- ---- ---- 441.90 -.80 442.70 1775 ---- ---- ---- ---- 439.10 -.70 439.80 1780 ---- ---- ---- ---- 436.40 -.70 437.10 1785 ---- ---- ---- ---- 433.60 -.70 434.30 1790 ---- ---- ---- ---- 430.90 -.70 431.60 1795 ---- ---- ---- ---- 428.20 -.70 428.90 1800 ---- ---- ---- ---- 425.50 -.70 426.20 1805 ---- ---- ---- ---- 422.90 -.70 423.60 1810 ---- ---- ---- ---- 420.20 -.70 420.90 1815 ---- ---- ---- ---- 417.70 -.70 418.40 1820 ---- ---- ---- ---- 415.10 -.70 415.80 1825 ---- ---- ---- ---- 412.60 -.70 413.30 1830 ---- ---- ---- ---- 410.10 -.70 410.80 1835 ---- ---- ---- ---- 407.60 -.70 408.30 1840 ---- ---- ---- ---- 405.10 -.70 405.80 1845 ---- ---- ---- ---- 402.70 -.70 403.40 1850 ---- ---- ---- ---- 400.30 -.70 401.00 1855 ---- ---- ---- ---- 398.00 -.70 398.70 1860 ---- ---- ---- ---- 395.60 -.70 396.30 1865 ---- ---- ---- ---- 393.30 -.70 394.00 1870 ---- ---- ---- ---- 391.00 -.70 391.70 1875 ---- ---- ---- ---- 388.80 -.70 389.50 1880 ---- ---- ---- ---- 386.60 -.70 387.30 1885 ---- ---- ---- ---- 384.40 -.70 385.10 1890 ---- ---- ---- ---- 382.30 -.60 382.90 1895 ---- ---- ---- ---- 380.10 -.70 380.80 1900 ---- ---- ---- ---- 378.00 -.70 378.70 1905 ---- ---- ---- ---- 376.00 -.70 376.70 1910 ---- ---- ---- ---- 373.90 -.70 374.60 1915 ---- ---- ---- ---- 371.90 -.70 372.60 1920 ---- ---- ---- ---- 370.00 -.70 370.70 1925 ---- ---- ---- ---- 368.00 -.70 368.70 1930 ---- ---- ---- ---- 366.10 -.70 366.80 1935 ---- ---- ---- ---- 364.30 -.60 364.90 1940 ---- ---- ---- ---- 362.40 -.70 363.10 1945 ---- ---- ---- ---- 360.60 -.70 361.30 1950 ---- ---- ---- ---- 358.80 -.70 359.50 1955 ---- ---- ---- ---- 357.00 -.70 357.70 1960 ---- ---- ---- ---- 355.30 -.70 356.00 1965 ---- ---- ---- ---- 353.60 -.70 354.30 1970 ---- ---- ---- ---- 351.90 -.70 352.60 1975 ---- ---- ---- ---- 350.30 -.70 351.00 1980 ---- ---- ---- ---- 348.70 -.60 349.30 1985 ---- ---- ---- ---- 347.10 -.60 347.70 1990 ---- ---- ---- ---- 345.50 -.70 346.20 1995 ---- ---- ---- ---- 343.90 -.70 344.60 2000 ---- ---- ---- ---- 342.40 -.70 343.10 2005 ---- ---- ---- ---- 340.90 -.70 341.60 2010 ---- ---- ---- ---- 339.40 -.70 340.10 2015 ---- ---- ---- ---- 338.00 -.60 338.60 2020 ---- ---- ---- ---- 336.50 -.70 337.20 2025 ---- ---- ---- ---- 335.10 -.70 335.80 2030 ---- ---- ---- ---- 333.70 -.70 334.40 2035 ---- ---- ---- ---- 332.30 -.70 333.00 2040 ---- ---- ---- ---- 331.00 -.60 331.60 2045 ---- ---- ---- ---- 329.60 -.70 330.30 2050 ---- ---- ---- ---- 328.30 -.60 328.90 2055 ---- ---- ---- ---- 327.00 -.60 327.60 2060 ---- ---- ---- ---- 325.60 -.70 326.30 2065 ---- ---- ---- ---- 324.40 -.60 325.00 2070 ---- ---- ---- ---- 323.10 -.60 323.70 2075 ---- ---- ---- ---- 321.80 -.70 322.50 2080 ---- ---- ---- ---- 320.60 -.60 321.20 2085 ---- ---- ---- ---- 319.30 -.70 320.00 2090 ---- ---- ---- ---- 318.10 -.70 318.80 2095 ---- ---- ---- ---- 316.90 -.70 317.60 2100 ---- ---- ---- ---- 315.70 -.70 316.40 2105 ---- ---- ---- ---- 314.60 -.60 315.20 2110 ---- ---- ---- ---- 313.40 -.70 314.10 2115 ---- ---- ---- ---- 312.30 -.60 312.90 2120 ---- ---- ---- ---- 311.20 -.60 311.80 2125 ---- ---- ---- ---- 310.00 -.70 310.70 2130 ---- ---- ---- ---- 308.90 -.70 309.60 2135 ---- ---- ---- ---- 307.90 -.60 308.50 2140 ---- ---- ---- ---- 306.80 -.60 307.40 2145 ---- ---- ---- ---- 305.70 -.70 306.40 2150 ---- ---- ---- ---- 304.70 -.70 305.40 2155 ---- ---- ---- ---- 303.70 -.60 304.30 2160 ---- ---- ---- ---- 302.70 -.60 303.30 2165 ---- ---- ---- ---- 301.70 -.60 302.30 2170 ---- ---- ---- ---- 300.70 -.70 301.40 2175 ---- ---- ---- ---- 299.80 -.60 300.40 2180 ---- ---- ---- ---- 298.80 -.70 299.50 2185 ---- ---- ---- ---- 297.90 -.60 298.50 2190 ---- ---- ---- ---- 297.00 -.60 297.60 2195 ---- ---- ---- ---- 296.10 -.60 296.70 2200 ---- ---- ---- ---- 295.20 -.60 295.80 2205 ---- ---- ---- ---- 294.30 -.70 295.00 2210 ---- ---- ---- ---- 293.50 -.60 294.10 2215 ---- ---- ---- ---- 292.60 -.70 293.30 2220 ---- ---- ---- ---- 291.80 -.60 292.40 2225 ---- ---- ---- ---- 291.00 -.60 291.60 2230 ---- ---- ---- ---- 290.20 -.60 290.80 2235 ---- ---- ---- ---- 289.40 -.60 290.00 2240 ---- ---- ---- ---- 288.60 -.60 289.20 2245 ---- ---- ---- ---- 287.80 -.70 288.50 2250 ---- ---- ---- ---- 287.10 -.60 287.70 2255 ---- ---- ---- ---- 286.30 -.70 287.00 2260 ---- ---- ---- ---- 285.60 -.60 286.20 2265 ---- ---- ---- ---- 284.90 -.60 285.50 2270 ---- ---- ---- ---- 284.10 -.70 284.80 2275 ---- ---- ---- ---- 283.40 -.70 284.10 2280 ---- ---- ---- ---- 282.70 -.70 283.40 2285 ---- ---- ---- ---- 282.10 -.60 282.70 2290 ---- ---- ---- ---- 281.40 -.60 282.00 2300 ---- ---- ---- ---- 280.10 -.60 280.70 2310 ---- ---- ---- ---- 278.80 -.60 279.40 2320 ---- ---- ---- ---- 277.50 -.60 278.10 2325 ---- ---- ---- ---- 276.90 -.60 277.50 2330 ---- ---- ---- ---- 276.30 -.60 276.90 2340 ---- ---- ---- ---- 275.10 -.60 275.70 2350 ---- ---- ---- ---- 273.90 -.60 274.50 2360 ---- ---- ---- ---- 272.70 -.70 273.40 2370 ---- ---- ---- ---- 271.60 -.60 272.20 2375 ---- ---- ---- ---- 271.10 -.60 271.70 2380 ---- ---- ---- ---- 270.50 -.60 271.10 2400 ---- ---- ---- ---- 268.40 -.60 269.00 2425 ---- ---- ---- ---- 265.90 -.60 266.50 2450 ---- ---- ---- ---- 263.50 -.60 264.10 2475 ---- ---- ---- ---- 261.30 -.60 261.90 2500 ---- ---- ---- ---- 259.20 -.60 259.80 2525 ---- ---- ---- ---- 257.20 -.60 257.80 2550 ---- ---- ---- ---- 255.40 -.60 256.00 2575 ---- ---- ---- ---- 253.60 -.60 254.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10424 28783 416424 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 3 .10 1774 1410 ---- ---- ---- ---- .10 UNCH .10 200 1420 ---- ---- ---- ---- .10 UNCH .10 304 1425 ---- ---- ---- ---- .10 UNCH .10 1 59 1430 ---- ---- ---- ---- .10 UNCH .10 29 1440 ---- ---- ---- ---- .10 UNCH .10 1 152 1445 ---- ---- ---- ---- .10 UNCH .10 70 1450 ---- ---- ---- ---- .10 UNCH .10 972 1455 ---- ---- ---- ---- .10 UNCH .10 171 1460 ---- ---- ---- ---- .10 UNCH .10 1598 1465 ---- ---- ---- ---- .10 UNCH .10 161 1470 ---- ---- ---- ---- .10 UNCH .10 197 1475 ---- ---- ---- ---- .10 UNCH .10 191 1480 ---- ---- ---- ---- .10 UNCH .10 108 1485 ---- ---- ---- ---- .10 UNCH .10 121 1490 ---- ---- ---- ---- .10 UNCH .10 113 1495 ---- ---- ---- ---- .10 UNCH .10 78 1500 .10 .10 .10 .10 .10 UNCH 10 .10 4568 1505 ---- ---- ---- ---- .10 UNCH .10 16 1510 ---- ---- ---- ---- .10 UNCH .10 131 1515 ---- ---- ---- ---- .10 UNCH .10 1 192 1520 ---- ---- ---- ---- .10 UNCH .10 270 1525 .10 .10 .10 .10 .10 UNCH 1 .10 1 127 1530 ---- ---- ---- ---- .10 UNCH .10 199 1535 .10 .10 .10 .10 .10 UNCH 7 .10 91 1540 .10 .10 .10 .10 .10 UNCH 10 .10 26 183 1545 ---- ---- ---- ---- .10 UNCH .10 10 84 1550 ---- ---- ---- ---- .20 +.10 .10 1 2280 1555 .10 .10 .10 .10 .20 +.10 6 .10 98 1560 ---- ---- ---- ---- .20 +.10 .10 6 827 1565 ---- ---- ---- ---- .20 +.10 .10 160 1570 ---- ---- ---- ---- .20 +.10 .10 157 1575 .20 .20 .20 .20 .20 UNCH 2 .20 44 813 1580 .30 .30 .20 .20 .20 UNCH 2 .20 37 160 1585 ---- ---- ---- ---- .20 UNCH .20 229 1590 .20 .20 .20 .20 .20 UNCH 22 .20 334 1595 ---- ---- ---- ---- .30 +.10 .20 132 1600 ---- ---- ---- ---- .30 UNCH .30 2 2512 1605 ---- ---- ---- ---- .30 UNCH 9 .30 12 184 1610 ---- ---- ---- ---- .30 UNCH 36 .30 188 1615 ---- ---- ---- ---- .40 UNCH .40 154 1620 ---- ---- ---- ---- .40 UNCH 3 .40 250 1625 ---- ---- .40A .40A .50 UNCH .50 18 1292 1630 ---- ---- ---- ---- .50 UNCH .50 868 1635 ---- ---- .50A .50A .60 UNCH 1 .60 202 1640 ---- ---- .60A .60A .70 UNCH .70 4 426 1645 ---- ---- .60A .60A .70 UNCH .70 3 102 1650 .90 .90 .70A .90 .80 UNCH 244 .80 80 3192 1655 ---- ---- .80A .80A 1.00 UNCH 3 1.00 12 295 1660 ---- ---- .90A .90A 1.10 UNCH 18 1.10 16 476 1665 ---- ---- 1.00A 1.00A 1.20 -.10 1.30 13 604 1670 ---- ---- 1.10A 1.10A 1.40 UNCH 1.40 6 220 1675 1.40 1.60B 1.30A 1.60B 1.60 UNCH 9 1.60 686 772 1680 1.50 1.80B 1.40A 1.80B 1.80 -.10 4 1.90 8 755 1685 1.70 2.10B 1.60A 2.10B 2.00 -.20 2 2.20 40 525 1690 2.10 2.40B 1.80 2.40B 2.30 -.20 12 2.50 40 1797 1695 2.40 2.80B 2.10A 2.60A 2.60 -.20 18 2.80 12 171 1700 2.80 3.20 2.30A 3.00A 3.00 -.20 53 3.20 402 2363 1705 3.10 3.60B 2.70A 3.40 3.40 -.30 21 3.70 22 200 1710 3.90 4.20 3.00A 3.90A 3.90 -.30 15 4.20 6 450 1715 4.10 4.70B 3.50A 4.70B 4.50 -.30 20 4.80 29 261 1720 4.90 5.50 3.90A 5.00A 5.10 -.40 75 5.50 68 968 1725 6.30 6.30 4.50 6.20B 5.90 -.30 56 6.20 21 806 1730 7.20 7.20 5.10A 7.10B 6.70 -.40 38 7.10 24 339 1735 5.90 7.50 5.80A 8.10B 7.60 -.50 13 8.10 11 745 1740 8.10 8.40 6.60A 9.20B 8.60 -.60 65 9.20 324 770 1745 10.00 10.50B 7.50A 10.40B 9.80 -.60 44 10.40 80 543 1750 10.50 11.90B 8.40A 10.90B 11.10 -.60 377 11.70 447 2333 1755 11.40 13.40B 9.60A 12.00A 12.60 -.70 36 13.30 61 302 1760 ---- 15.00B 10.90A 10.90A 14.20 -.70 14 14.90 51 297 1765 15.40 17.00B 12.30 13.80A 16.00 -.80 8 16.80 106 324 1770 16.60 18.90 14.00A 17.10A 17.90 -.90 36 18.80 79 783 1775 16.40 21.10B 15.70A 20.20B 20.00 -1.00 49 21.00 505 678 1780 21.50 23.60B 17.60A 23.60B 22.30 -1.00 24 23.30 91 223 1785 23.60 26.20B 19.70A 23.70A 24.80 -1.10 82 25.90 62 552 1790 22.20 28.90B 22.00A 28.90B 27.50 -1.10 10 28.60 84 343 1795 ---- 31.90B 24.50A 24.50A 30.40 -1.10 4 31.50 44 139 1800 27.80 35.10B 27.10A 33.70B 33.50 -1.10 21 34.60 378 679 1805 ---- 38.40B 30.00A 30.00A 36.70 -1.10 13 37.80 8 96 1810 37.50 41.90B 33.10A 41.90B 40.10 -1.10 36 41.20 31 244 1815 39.70 45.60B 36.30A 45.60B 43.60 -1.20 17 44.80 10 230 1820 ---- 49.40B 39.70A 39.70A 47.30 -1.20 3 48.50 16 30 1825 ---- 53.30B 43.20A 43.20A 51.20 -1.10 1 52.30 280 1830 ---- 57.30B 46.90A 46.90A 55.20 -1.10 56.30 40 1835 ---- 61.50B 50.80A 50.80A 59.30 -1.10 60.40 20 1840 ---- 65.80B 54.70A 54.70A 63.50 -1.00 64.50 38 1845 ---- 70.10B 58.80A 58.80A 67.70 -1.10 68.80 15 1850 70.50 74.60B 63.00A 64.60A 72.10 -1.10 13 73.20 13 56 1855 ---- 79.00B 67.30A 67.30A 76.60 -1.00 77.60 32 1860 ---- 83.60B 71.60A 71.60A 81.10 -1.00 82.10 11 1865 ---- 88.20B 76.10A 76.10A 85.70 -1.00 86.70 2 3 1870 82.50 92.40B 80.60A 80.60A 90.30 -1.00 2 91.30 1 4 1875 88.50 97.50B 85.20A 97.50B 94.90 -1.00 1 95.90 1 1880 ---- 101.90B 89.80A 89.80A 99.60 -1.00 100.60 1 5 1885 ---- 106.70B 94.50A 94.50A 104.40 -1.00 105.40 1890 ---- 111.40B 99.20A 99.20A 109.20 -.90 110.10 1895 ---- 116.30B 103.90A 103.90A 114.00 -.90 114.90 3 2 1900 ---- 121.50B 108.60A 108.60A 118.80 -1.00 119.80 8 218 1905 ---- 126.00B 113.50A 113.50A 123.60 -1.00 124.60 32 1910 ---- 130.90B 118.30A 118.30A 128.50 -1.00 129.50 1 1915 ---- 135.80B 123.20A 123.20A 133.40 -1.00 134.40 1920 ---- 140.70B 128.00A 128.00A 138.30 -1.00 139.30 3 1925 ---- 146.00B 132.90A 132.90A 143.20 -1.00 144.20 4 1930 ---- 150.50B 137.80A 137.80A 148.10 -1.00 149.10 86 1935 ---- 155.50B 142.70A 142.70A 153.10 -.90 154.00 1940 ---- 160.40B 147.60A 147.60A 158.00 -1.00 159.00 2 1945 ---- 165.40B 152.60A 152.60A 162.90 -1.00 163.90 1 1950 ---- 170.80B 157.50A 157.50A 167.90 -1.00 168.90 9 1955 ---- 175.30B 162.50A 162.50A 172.90 -1.00 173.90 1960 ---- 180.30B 167.40A 167.40A 177.80 -1.00 178.80 5 1965 ---- 185.20B 172.40A 172.40A 182.80 -1.00 183.80 3 1970 ---- 190.20B 177.40A 177.40A 187.80 -1.00 188.80 1975 ---- 195.60B 182.30A 182.30A 192.70 -1.10 193.80 1980 ---- 200.10B 187.30A 187.30A 197.70 -1.00 198.70 3 1985 ---- 205.00B 192.30A 192.30A 202.70 -1.00 203.70 50 1990 ---- 210.00B 197.30A 197.30A 207.70 -1.00 208.70 1995 ---- 215.00B 202.20A 202.20A 212.70 -1.00 213.70 2000 ---- 220.50B 207.20A 207.20A 217.70 -1.00 218.70 212 2005 ---- 225.00B 212.50A 212.50A 222.60 -1.10 223.70 2010 ---- 230.00B 217.70A 217.70A 227.60 -1.10 228.70 2015 ---- 234.90B 222.70A 222.70A 232.60 -1.10 233.70 2020 ---- 240.00B 227.60A 227.60A 237.60 -1.10 238.70 2025 ---- 245.50B 232.70A 232.70A 242.60 -1.10 243.70 2030 ---- 249.90B 237.60A 237.60A 247.60 -1.10 248.70 1 2035 ---- 254.90B 242.60A 242.60A 252.60 -1.10 253.70 2040 ---- 259.90B 247.60A 247.60A 257.60 -1.10 258.70 2045 ---- 264.90B 252.70A 252.70A 262.60 -1.10 263.70 2050 ---- 269.90B 257.70A 257.70A 267.60 -1.10 268.70 1 2055 ---- 274.90B 262.60A 262.60A 272.60 -1.10 273.70 2060 ---- 279.90B 267.60A 267.60A 277.60 -1.10 278.70 2065 ---- 284.90B 272.60A 272.60A 282.60 -1.10 283.70 2070 ---- 289.90B 277.60A 277.60A 287.60 -1.10 288.70 2075 ---- 294.90B 282.60A 282.60A 292.60 -1.10 293.70 2080 ---- 299.90B 287.60A 287.60A 297.60 -1.10 298.70 2085 ---- 304.90B 292.60A 292.60A 302.60 -1.10 303.70 2090 ---- 309.90B 297.60A 297.60A 307.60 -1.10 308.70 2095 ---- 314.80B 302.60A 302.60A 312.60 -1.10 313.70 2100 ---- 319.90B 307.70A 307.70A 317.60 -1.10 318.70 2105 ---- 324.90B 312.60A 312.60A 322.60 -1.10 323.70 2110 ---- 329.80B 317.60A 317.60A 327.60 -1.10 328.70 2115 ---- 334.90B 322.60A 322.60A 332.60 -1.10 333.70 2120 ---- 339.90B 327.60A 327.60A 337.60 -1.10 338.70 2125 ---- 344.90B 332.50A 332.50A 342.60 -1.10 343.70 2130 ---- 349.80B 337.50A 337.50A 347.60 -1.10 348.70 2135 ---- 354.80B 342.60A 342.60A 352.60 -1.10 353.70 2140 ---- 359.90B 347.50A 347.50A 357.60 -1.10 358.70 2145 ---- 364.80B 352.70A 352.70A 362.60 -1.10 363.70 2150 ---- 369.90B 357.60A 357.60A 367.60 -1.10 368.70 4 2155 ---- 374.80B 362.60A 362.60A 372.60 -1.10 373.70 2160 ---- 379.90B 367.60A 367.60A 377.60 -1.10 378.70 2165 ---- 384.80B 372.70A 372.70A 382.60 -1.10 383.70 2170 ---- 389.90B 377.70A 377.70A 387.60 -1.10 388.70 2175 ---- 394.90B 382.70A 382.70A 392.60 -1.10 393.70 2180 ---- 399.90B 387.50A 387.50A 397.60 -1.10 398.70 2185 ---- 404.80B 392.50A 392.50A 402.60 -1.10 403.70 2190 ---- 409.90B 397.50A 397.50A 407.60 -1.10 408.70 2195 ---- 414.80B 402.80A 402.80A 412.60 -1.10 413.70 2200 ---- 419.90B 407.60A 407.60A 417.60 -1.10 418.70 2205 ---- 424.80B 412.50A 412.50A 422.60 -1.10 423.70 2210 ---- 429.90B 417.50A 417.50A 427.60 -1.10 428.70 2215 ---- 434.90B 422.60A 422.60A 432.60 -1.10 433.70 2220 ---- 439.90B 427.50A 427.50A 437.60 -1.10 438.70 2225 ---- 444.90B 432.50A 432.50A 442.60 -1.10 443.70 2230 ---- 449.90B 437.50A 437.50A 447.60 -1.10 448.70 2235 ---- 454.90B 442.50A 442.50A 452.60 -1.10 453.70 2240 ---- 459.90B 447.50A 447.50A 457.60 -1.10 458.70 2245 ---- 464.90B 452.50A 452.50A 462.60 -1.10 463.70 2250 ---- 469.90B 457.50A 457.50A 467.60 -1.10 468.70 2255 ---- 474.90B 462.60A 462.60A 472.60 -1.10 473.70 2260 ---- 479.90B 467.50A 467.50A 477.60 -1.10 478.70 2265 ---- 484.90B 472.50A 472.50A 482.60 -1.10 483.70 2270 ---- 489.90B 477.50A 477.50A 487.60 -1.10 488.70 2275 ---- 494.90B 482.80A 482.80A 492.60 -1.10 493.70 2280 ---- 499.90B 487.80A 487.80A 497.60 -1.10 498.70 2290 ---- 509.90B 497.70A 497.70A 507.60 -1.10 508.70 2300 ---- 519.90B 507.70A 507.70A 517.60 -1.10 518.70 7 2310 ---- 529.90B 517.70A 517.70A 527.60 -1.10 528.70 1 2320 ---- 539.90B 527.70A 527.70A 537.60 -1.10 538.70 1 2325 ---- 544.90B 532.50A 532.50A 542.60 -1.10 543.70 2330 ---- 549.90B 537.50A 537.50A 547.60 -1.10 548.70 1 2340 ---- 559.80B 547.50A 547.50A 557.60 -1.10 558.70 2350 ---- 569.90B 557.50A 557.50A 567.60 -1.10 568.70 9 2360 ---- 579.80B 567.80A 567.80A 577.60 -1.10 578.70 2 2375 ---- 594.90B 582.60A 582.60A 592.60 -1.10 593.70 2400 ---- 619.90B 607.70A 607.70A 617.60 -1.10 618.70 1 2425 ---- 644.80B 632.60A 632.60A 642.60 -1.10 643.70 2450 ---- 669.80B 657.60A 657.60A 667.60 -1.10 668.70 2475 ---- 694.80B 682.60A 682.60A 692.60 -1.10 693.70 2500 ---- 719.70B 707.60A 707.60A 717.60 -1.10 718.70 2525 ---- 744.80B 732.60A 732.60A 742.60 -1.10 743.70 2550 ---- 769.80B 757.60A 757.60A 767.60 -1.10 768.70 1 2700 ---- 919.70B 907.70A 907.70A 917.60 -1.10 918.70 5 2750 ---- 969.70B 957.70A 957.70A 967.60 -1.10 968.70 6 2800 ---- 1019.70B 1007.70A 1007.70A 1017.60 -1.10 1018.70 4 3000 ---- 1219.70B 1207.60A 1207.60A 1217.60 -1.10 1218.70 2 3100 ---- 1319.70B 1307.70A 1307.70A 1317.60 -1.10 1318.70 2 900 ---- ---- ---- ---- .10 UNCH .10 15 950 ---- ---- ---- ---- .10 UNCH .10 37 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 63 1250 ---- ---- ---- ---- .10 UNCH .10 10057 1275 ---- ---- ---- ---- .10 UNCH .10 123 1300 ---- ---- ---- ---- .10 UNCH .10 1987 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 ---- ---- ---- ---- .10 UNCH .10 262 1360 ---- ---- ---- ---- .10 -.10 .20 112 1370 ---- ---- ---- ---- .20 UNCH .20 273 1375 ---- ---- ---- ---- .20 UNCH .20 52 1380 ---- ---- ---- ---- .20 UNCH .20 110 1390 ---- ---- ---- ---- .20 UNCH .20 10 85 1400 ---- ---- ---- ---- .20 UNCH .20 2 1582 1410 ---- ---- ---- ---- .20 UNCH .20 118 1420 ---- ---- ---- ---- .20 UNCH .20 259 1425 .30 .30 .30 .30 .30 UNCH 1 .30 79 1430 ---- ---- ---- ---- .30 UNCH .30 84 1440 ---- ---- ---- ---- .30 UNCH .30 3 170 1445 .40 .40 .40 .40 .30 UNCH 1 .30 101 1450 ---- ---- ---- ---- .30 UNCH .30 930 1455 ---- ---- ---- ---- .30 UNCH .30 1 53 1460 ---- ---- ---- ---- .40 +.10 .30 4 110 1465 ---- ---- ---- ---- .40 UNCH .40 43 1470 ---- ---- ---- ---- .40 UNCH .40 75 1475 ---- ---- ---- ---- .40 UNCH .40 266 1480 ---- ---- ---- ---- .40 UNCH .40 7 118 1485 ---- ---- ---- ---- .50 UNCH .50 1 143 1490 ---- ---- ---- ---- .50 UNCH .50 60 1495 ---- ---- ---- ---- .50 UNCH .50 21 1500 .60 .60 .60 .60 .60 +.10 9 .50 4 1672 1505 ---- ---- ---- ---- .60 UNCH .60 77 1510 ---- ---- ---- ---- .60 UNCH .60 279 1515 ---- ---- ---- ---- .70 +.10 .60 92 1520 ---- ---- ---- ---- .70 UNCH .70 3 135 1525 ---- ---- ---- ---- .80 +.10 .70 344 1530 ---- ---- ---- ---- .80 UNCH .80 1 88 1535 ---- ---- ---- ---- .90 +.10 .80 3 26 1540 ---- ---- ---- ---- 1.00 +.10 .90 9 59 1545 ---- ---- .90A .90A 1.00 UNCH 1.00 1 10 1550 1.00 1.20 1.00 1.20 1.10 +.10 18 1.00 23 857 1555 ---- ---- ---- ---- 1.20 +.10 1.10 1 29 1560 ---- ---- ---- ---- 1.30 +.10 2 1.20 11 34 1565 ---- ---- 1.20A 1.20A 1.40 +.10 5 1.30 1 49 1570 ---- ---- 1.30A 1.30A 1.50 +.10 1.40 8 73 1575 1.50 1.60 1.40A 1.60 1.60 +.10 35 1.50 16 156 1580 ---- 1.70B 1.50A 1.50A 1.70 +.10 2 1.60 10 113 1585 ---- ---- 1.70A 1.70A 1.90 +.10 1.80 3 26 1590 1.90 2.00B 1.80A 2.00B 2.00 +.10 5 1.90 8 152 1595 ---- ---- 1.90A 1.90A 2.20 +.10 2.10 1 44 1600 2.20 2.40 2.00 2.40 2.30 +.10 123 2.20 25 1959 1605 2.40 2.50B 2.20A 2.50B 2.50 +.10 1 2.40 3 20 1610 2.50 2.70 2.30A 2.70 2.70 +.10 2 2.60 3 301 1615 2.70 2.90B 2.50A 2.90B 2.90 UNCH 3 2.90 137 1620 3.00 3.20B 2.70A 3.10 3.10 UNCH 61 3.10 17 278 1625 3.20 3.40B 2.90A 3.40B 3.30 -.10 8 3.40 3 769 1630 3.40 3.70 3.20A 3.70 3.60 UNCH 6 3.60 4 141 1635 3.80 4.00B 3.40 4.00B 3.90 -.10 247 4.00 10 345 1640 3.80 4.30B 3.70A 4.30B 4.20 -.10 3 4.30 8 140 1645 ---- ---- 4.00A 4.00A 4.60 -.10 1 4.70 17 27 1650 4.70 5.10 4.20 5.00A 5.00 UNCH 266 5.00 19 2864 1655 5.10 5.50B 4.60A 5.50B 5.40 -.10 9 5.50 9 186 1660 5.50 5.90B 5.00A 5.90B 5.80 -.10 10 5.90 8 599 1665 6.10 6.50B 5.40A 6.50B 6.30 -.10 1 6.40 9 64 1670 6.80 7.00B 5.80A 6.80 6.90 UNCH 11 6.90 26 1854 1675 ---- 7.60B 6.30A 6.30A 7.40 -.10 3 7.50 227 2237 1680 8.00 8.30B 6.80A 7.90A 8.10 UNCH 3 8.10 4 550 1685 ---- 9.00B 7.40A 7.40A 8.70 -.10 3 8.80 6 312 1690 9.20 9.70B 8.00A 9.30A 9.50 -.10 5 9.60 5 495 1695 9.40 10.60B 8.60A 10.60B 10.20 -.20 4 10.40 5 71 1700 9.80 11.40B 9.30A 10.90A 11.10 -.20 79 11.30 41 1838 1705 ---- 12.40B 10.10A 10.10A 12.00 -.20 1 12.20 122 1710 11.50 13.40B 11.00A 11.20A 13.00 -.30 1 13.30 20 225 1715 ---- 14.60B 11.90A 11.90A 14.00 -.40 14.40 3 161 1720 14.90 15.80B 12.90A 13.90A 15.20 -.30 189 15.50 17 63 1725 16.20 17.10B 13.90A 13.90A 16.50 -.30 30 16.80 18 1468 1730 ---- 18.50B 15.10A 15.10A 17.80 -.30 18.10 1 153 1735 ---- 19.90B 16.30A 16.30A 19.30 -.30 19.60 5 267 1740 19.90 21.50B 17.60A 18.90A 20.80 -.40 14 21.20 20 795 1745 ---- 23.20B 19.00A 19.00A 22.40 -.50 22.90 9 162 1750 24.80 25.00 20.50A 23.50A 24.20 -.50 158 24.70 145 1037 1755 25.90 27.00B 22.10A 25.30A 26.00 -.60 8 26.60 359 1760 24.70 29.00B 23.90A 27.20A 28.00 -.60 55 28.60 30 261 1765 ---- 31.10B 25.70A 25.70A 30.10 -.60 30.70 3 180 1770 31.20 33.40B 27.70A 33.40B 32.30 -.60 1 32.90 138 256 1775 35.30 35.80B 29.80A 35.80B 34.60 -.60 12 35.20 103 1247 1780 34.20 38.60 31.90A 36.00A 37.00 -.70 22 37.70 23 134 1785 39.70 40.90B 34.20A 39.00B 39.60 -.70 93 40.30 6 37 1790 36.80 43.70B 36.70A 43.70B 42.30 -.70 2 43.00 41 931 1795 ---- 46.40B 39.20A 39.20A 45.00 -.80 45.80 5 72 1800 ---- 49.40B 41.90A 41.90A 47.90 -.80 14 48.70 152 1941 1805 ---- 52.50B 44.70A 44.70A 50.90 -.90 51.80 3 65 1810 51.20 55.70B 47.60A 55.70B 54.10 -.80 1 54.90 6 55 1815 56.40 59.00B 50.60A 56.10A 57.30 -.80 11 58.10 2 206 1820 ---- 62.40B 53.70A 53.70A 60.70 -.80 1 61.50 10 36 1825 ---- 65.90B 56.90A 56.90A 64.10 -.80 64.90 5 1234 1830 ---- 69.50B 60.30A 60.30A 67.70 -.70 68.40 3 1835 ---- 73.20B 63.70A 63.70A 71.30 -.80 72.10 20 1840 ---- 77.00B 67.30A 67.30A 75.00 -.90 75.90 9 1845 ---- 80.80B 70.90A 70.90A 78.80 -.90 79.70 1850 ---- 84.70B 74.60A 74.60A 82.60 -1.00 83.60 146 1855 ---- 88.70B 78.30A 78.30A 86.50 -1.00 87.50 1860 ---- 92.70B 82.20A 82.20A 90.50 -1.00 91.50 3 2 1865 ---- 96.80B 86.10A 86.10A 94.60 -1.00 95.60 11 1870 ---- 101.00B 90.10A 90.10A 98.70 -1.00 99.70 1875 ---- 105.30B 94.20A 94.20A 102.90 -1.00 103.90 4 77 1880 ---- 109.50B 98.30A 98.30A 107.20 -.90 108.10 54 1885 ---- 113.90B 102.50A 102.50A 111.50 -.90 112.40 1 1890 ---- 118.30B 106.80A 106.80A 115.80 -.90 5 116.70 12 1895 ---- 122.70B 111.10A 111.10A 120.20 -.90 121.10 4 1900 ---- 127.20B 115.50A 115.50A 124.70 -.90 19 125.60 21 455 1905 ---- 131.70B 119.80A 119.80A 129.10 -.90 130.00 229 1910 ---- 136.20B 124.30A 124.30A 133.60 -.90 134.50 256 1915 ---- 140.80B 128.80A 128.80A 138.20 -.90 139.10 1920 ---- 145.40B 133.30A 133.30A 142.80 -.90 143.70 5 1925 ---- 150.00B 137.80A 137.80A 147.40 -.90 148.30 58 1930 ---- 154.10B 142.40A 142.40A 152.00 -.90 152.90 3 1935 ---- 158.80B 147.00A 147.00A 156.60 -1.00 157.60 8 1940 ---- 163.50B 151.60A 151.60A 161.30 -1.00 162.30 1 1945 ---- 168.20B 156.50A 156.50A 166.00 -1.00 167.00 3 1950 ---- 173.50B 160.90A 160.90A 170.70 -1.00 171.70 1 48 1955 ---- 177.70B 165.90A 165.90A 175.50 -1.00 176.50 1 1960 ---- 182.50B 170.70A 170.70A 180.20 -1.10 181.30 1965 ---- 187.30B 175.50A 175.50A 185.00 -1.10 186.10 2 1970 ---- 192.10B 180.30A 180.30A 189.80 -1.10 190.90 3 1975 ---- 197.50B 184.70A 184.70A 194.60 -1.10 195.70 38 1980 ---- 201.80B 189.90A 189.90A 199.50 -1.00 200.50 1 1985 ---- 206.60B 194.60A 194.60A 204.30 -1.00 205.30 101 1990 ---- 211.50B 199.40A 199.40A 209.20 -1.00 210.20 1995 ---- 216.30B 204.40A 204.40A 214.00 -1.00 215.00 1 2000 ---- 221.80B 208.80A 208.80A 218.90 -1.00 219.90 3 266 2005 ---- 226.10B 214.00A 214.00A 223.80 -1.00 224.80 2 2010 ---- 231.00B 218.90A 218.90A 228.70 -1.00 229.70 2015 ---- 235.90B 223.80A 223.80A 233.60 -1.00 234.60 2020 ---- 240.80B 228.70A 228.70A 238.50 -1.00 239.50 2025 ---- 246.30B 233.20A 233.20A 243.40 -1.00 244.40 102 2030 ---- 250.70B 238.50A 238.50A 248.40 -.90 249.30 2035 ---- 255.60B 243.40A 243.40A 253.30 -.90 254.20 2040 ---- 260.50B 248.30A 248.30A 258.20 -.90 259.10 2045 ---- 265.50B 253.30A 253.30A 263.20 -.90 264.10 2050 ---- 271.00B 257.80A 257.80A 268.10 -.90 269.00 152 2055 ---- 275.40B 263.10A 263.10A 273.10 -.90 274.00 2060 ---- 280.30B 268.20A 268.20A 278.00 -.90 278.90 2065 ---- 285.30B 273.00A 273.00A 283.00 -.90 283.90 2070 ---- 290.20B 278.00A 278.00A 287.90 -1.00 288.90 1 2075 ---- 295.80B 282.50A 282.50A 292.90 -.90 293.80 2080 ---- 300.20B 288.00A 288.00A 297.80 -1.00 298.80 2 2085 ---- 305.10B 292.90A 292.90A 302.80 -1.00 303.80 2090 ---- 310.10B 297.70A 297.70A 307.80 -1.00 308.80 2095 ---- 315.10B 302.90A 302.90A 312.80 -.90 313.70 2100 ---- 320.60B 307.30A 307.30A 317.70 -1.00 318.70 20 2105 ---- 325.10B 312.90A 312.90A 322.70 -1.00 323.70 2110 ---- 330.00B 317.70A 317.70A 327.70 -1.00 328.70 2115 ---- 335.00B 322.70A 322.70A 332.70 -1.00 333.70 2120 ---- 340.00B 327.80A 327.80A 337.60 -1.10 338.70 2125 ---- 345.50B 332.20A 332.20A 342.60 -1.10 343.70 2130 ---- 349.90B 337.80A 337.80A 347.60 -1.10 348.70 2135 ---- 354.70B 342.60A 342.60A 352.60 -1.10 353.70 2140 ---- 359.80B 347.80A 347.80A 357.60 -1.10 358.70 2145 ---- 364.80B 352.80A 352.80A 362.60 -1.10 363.70 2150 ---- 370.50B 357.10A 357.10A 367.60 -1.10 368.70 2155 ---- 374.80B 362.80A 362.80A 372.60 -1.10 373.70 2160 ---- 379.80B 367.80A 367.80A 377.60 -1.10 378.70 2165 ---- 384.70B 372.80A 372.80A 382.60 -1.10 383.70 2170 ---- 389.80B 377.80A 377.80A 387.60 -1.10 388.70 2175 ---- 394.70B 382.80A 382.80A 392.60 -1.10 393.70 2180 ---- 399.80B 387.80A 387.80A 397.60 -1.10 398.70 2185 ---- 404.80B 392.80A 392.80A 402.60 -1.10 403.70 2190 ---- 409.80B 397.80A 397.80A 407.60 -1.10 408.70 2195 ---- 414.70B 402.90A 402.90A 412.60 -1.10 413.70 2200 ---- 419.80B 407.80A 407.80A 417.60 -1.10 418.70 1 2205 ---- 424.70B 412.90A 412.90A 422.60 -1.10 423.70 2210 ---- 429.70B 417.90A 417.90A 427.60 -1.10 428.70 2215 ---- 434.70B 422.90A 422.90A 432.60 -1.10 433.70 2220 ---- 439.70B 427.90A 427.90A 437.60 -1.10 438.70 2225 ---- 444.60B 432.90A 432.90A 442.60 -1.10 443.70 2230 ---- 449.80B 437.90A 437.90A 447.60 -1.10 448.70 2235 ---- 454.40B 442.90A 442.90A 452.60 -1.10 453.70 2240 ---- 459.40B 447.90A 447.90A 457.60 -1.10 458.70 2245 ---- 464.40B 452.90A 452.90A 462.60 -1.10 463.70 2250 ---- 469.70B 457.70A 457.70A 467.60 -1.10 468.70 2255 ---- 474.40B 462.90A 462.90A 472.60 -1.10 473.70 2260 ---- 479.40B 467.90A 467.90A 477.60 -1.10 478.70 2265 ---- 484.40B 472.90A 472.90A 482.60 -1.10 483.70 2270 ---- 489.40B 477.90A 477.90A 487.60 -1.10 488.70 2275 ---- 494.80B 482.90A 482.90A 492.60 -1.10 493.70 2280 ---- 499.80B 487.90A 487.90A 497.60 -1.10 498.70 2290 ---- 509.40B 497.90A 497.90A 507.60 -1.10 508.70 2300 ---- 519.80B 507.90A 507.90A 517.60 -1.10 518.70 2310 ---- 529.40B 517.60A 517.60A 527.60 -1.10 528.70 2320 ---- 539.40B 527.90A 527.90A 537.60 -1.10 538.70 2325 ---- 544.70B 532.90A 532.90A 542.60 -1.10 543.70 2330 ---- 549.30B 537.90A 537.90A 547.60 -1.10 548.70 2340 ---- 559.70B 547.90A 547.90A 557.60 -1.10 558.70 2350 ---- 569.70B 557.90A 557.90A 567.60 -1.10 568.70 2360 ---- 579.30B 567.90A 567.90A 577.60 -1.10 578.70 2375 ---- 594.70B 582.90A 582.90A 592.60 -1.10 593.70 2400 ---- 619.70B 607.90A 607.90A 617.60 -1.10 618.70 2425 ---- 644.70B 632.70A 632.70A 642.60 -1.10 643.70 2450 ---- 669.70B 657.90A 657.90A 667.60 -1.10 668.70 2475 ---- 694.30B 682.70A 682.70A 692.60 -1.10 693.70 2500 ---- 719.30B 707.70A 707.70A 717.60 -1.10 718.70 5 2525 ---- 744.30B 732.70A 732.70A 742.60 -1.10 743.70 2550 ---- 769.30B 757.70A 757.70A 767.60 -1.10 768.70 2650 ---- 869.60B 857.70A 857.70A 867.60 -1.10 868.70 3000 ---- 1219.50B 1208.00A 1208.00A 1217.60 -1.10 1218.70 3200 ---- 1419.00B 1408.00A 1408.00A 1417.60 -1.10 1418.70 3500 ---- 1719.30B 1708.10A 1708.10A 1717.60 -1.10 1718.70 4000 ---- ---- 2208.20A 2208.20A 2217.60 -1.10 2218.70 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 192 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 20 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 227 1200 ---- ---- ---- ---- .20 +.10 .10 7693 1225 ---- ---- ---- ---- .20 UNCH .20 93 1250 ---- ---- ---- ---- .20 UNCH .20 605 1275 ---- ---- ---- ---- .30 +.10 .20 60 63 1300 .30 .30 .30 .30 .30 UNCH 5 .30 1881 1325 .30 .30 .30 .30 .30 UNCH 5 .30 115 178 1350 ---- ---- ---- ---- .40 +.10 .30 5 52 1360 ---- ---- ---- ---- .40 UNCH .40 1 1370 ---- ---- ---- ---- .50 +.10 .40 1 1375 ---- ---- ---- ---- .50 +.10 .40 26 1380 ---- ---- ---- ---- .50 +.10 .40 10 1390 ---- ---- ---- ---- .60 +.10 .50 1 1400 ---- ---- ---- ---- .60 +.10 .50 69 1146 1410 ---- ---- ---- ---- .70 +.10 .60 43 1420 ---- ---- ---- ---- .70 +.10 .60 40 1425 ---- .70B ---- .70B .80 +.20 .60 79 1430 ---- ---- ---- ---- .80 +.10 .70 19 1440 ---- ---- ---- ---- .90 +.10 .80 98 1450 ---- .90B ---- .90B 1.00 +.20 .80 3 148 1460 1.10 1.10 1.00A 1.00A 1.10 +.20 1 .90 420 1465 ---- ---- ---- ---- 1.10 +.10 1.00 1470 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1 134 1475 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 11 1480 ---- ---- ---- ---- 1.30 +.10 1.20 1 89 1485 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 19 1490 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 19 1495 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 1500 ---- ---- ---- ---- 1.50 UNCH 1.50 81 1133 1505 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 17 1510 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 116 1515 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 3 1520 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 22 1525 2.00 2.10B 1.90A 1.90A 2.00 UNCH 21 2.00 52 1530 2.00 2.20B 2.00 2.20B 2.20 +.10 1 2.10 5 16 1535 ---- 2.30B 2.10A 2.10A 2.30 +.10 2.20 63 1540 2.40 2.40 2.40 2.40 2.40 +.10 2 2.30 33 1545 ---- 2.60B 2.40A 2.40A 2.60 +.10 2.50 1 3 1550 2.60 2.70B 2.50A 2.50A 2.70 +.10 11 2.60 4 223 1555 ---- 2.90B 2.70A 2.70A 2.90 +.10 2.80 11 24 1560 2.80 3.10B 2.80 3.10B 3.10 +.10 16 3.00 40 1565 3.30 3.30 3.00A 3.10A 3.20 UNCH 15 3.20 43 1570 ---- ---- 3.20A 3.20A 3.40 UNCH 3.40 1 21 1575 3.40 3.60B 3.30A 3.60B 3.60 UNCH 5 3.60 451 1580 3.60 3.80B 3.50A 3.80B 3.80 UNCH 5 3.80 4 90 1585 ---- 4.10B 3.70A 3.70A 4.00 UNCH 4.00 15 1590 ---- ---- 4.00A 4.00A 4.30 UNCH 4.30 1 52 1595 ---- 4.60B 4.20A 4.20A 4.50 UNCH 4.50 48 1600 4.60 5.00 4.50A 5.00 4.80 UNCH 926 4.80 353 4040 1605 ---- 5.20B 4.70A 4.70A 5.10 UNCH 1 5.10 3 5 1610 ---- 5.50B 5.00A 5.00A 5.40 UNCH 5.40 39 1615 ---- ---- 5.30A 5.30A 5.80 UNCH 5.80 28 1620 5.90 6.20B 5.60A 5.60A 6.10 UNCH 6 6.10 9 91 1625 ---- 6.60B 5.90A 5.90A 6.50 UNCH 6.50 146 1630 ---- 7.00B 6.30A 6.30A 7.00 +.10 1 6.90 419 1635 ---- ---- 6.70A 6.70A 7.40 UNCH 7.40 106 133 1640 ---- 7.90B 7.10A 7.10A 7.90 +.10 7.80 1 210 1645 7.90 8.40B 7.50A 8.40B 8.40 +.10 6 8.30 1 39 1650 8.80 9.00 8.00A 9.00B 8.90 UNCH 263 8.90 31 2461 1655 ---- 9.60B 8.50A 8.50A 9.50 +.10 1 9.40 34 1660 9.90 10.20B 9.00A 9.90 10.00 UNCH 10 10.00 22 1665 ---- 10.80B 9.50A 9.50A 10.70 UNCH 10.70 59 1670 10.10 11.50B 10.00 11.50B 11.30 UNCH 22 11.30 6 92 1675 11.60 12.20B 10.80A 12.20B 12.10 UNCH 30 12.10 244 1680 ---- 13.00B 11.40A 11.40A 12.80 UNCH 12.80 329 1685 ---- 13.80B 12.10A 12.10A 13.60 -.10 13.70 4 63 1690 12.80 14.70B 12.80 14.70B 14.50 UNCH 29 14.50 6 461 1695 14.60 15.70B 13.70A 15.70B 15.40 -.10 6 15.50 76 1700 ---- 16.70B 14.50A 14.50A 16.30 -.10 16.40 121 1173 1705 ---- 17.70B 15.40A 15.40A 17.30 -.20 17.50 31 1710 ---- 18.80B 16.40A 16.40A 18.40 -.20 18.60 73 1715 ---- 20.00B 17.40A 17.40A 19.60 -.20 19.80 9 20 1720 18.40 21.20B 18.40 19.40A 20.80 -.20 20 21.00 1 24 1725 ---- 22.60B 19.60A 19.60A 22.10 -.20 22.30 4 4895 1730 ---- 24.00B 20.80A 20.80A 23.40 -.30 23.70 11 1735 ---- 25.50B 22.00A 22.00A 24.80 -.30 25.10 14 1740 23.40 27.00B 23.40 27.00B 26.40 -.30 15 26.70 2 41 1745 ---- 28.60B 24.80A 24.80A 27.90 -.40 28.30 287 1750 26.50 30.30B 26.30A 26.30A 29.60 -.40 50 30.00 3 762 1755 ---- 32.10B 27.90A 27.90A 31.40 -.40 31.80 4 24 1760 32.80 34.00B 29.50A 34.00B 33.20 -.40 1 33.60 1 146 1765 ---- 36.00B 31.30A 31.30A 35.10 -.50 35.60 2 32 1770 ---- 38.10B 33.10A 33.10A 37.10 -.50 37.60 1 215 1775 ---- 40.20B 35.00A 35.00A 39.20 -.60 39.80 58 919 1780 ---- 42.50B 37.10A 37.10A 41.40 -.60 42.00 19 1785 43.70 44.80B 39.20A 44.80B 43.70 -.60 2 44.30 71 1790 ---- 47.30B 41.40A 41.40A 46.10 -.60 46.70 7 1795 44.00 49.80B 43.60A 45.70A 48.60 -.60 4 49.20 1 54 1800 50.10 52.40B 46.00A 52.40B 51.10 -.70 153 51.80 6 410 1805 ---- 55.10B 48.50A 48.50A 53.80 -.70 54.50 4 1810 51.30 57.90B 51.00A 57.90B 56.60 -.70 98 57.30 4 132 1815 ---- 60.80B 53.70A 53.70A 59.40 -.80 3 60.20 5 1820 ---- 63.80B 56.50A 56.50A 62.30 -.90 63.20 1 21 1825 ---- 66.90B 59.30A 59.30A 65.40 -.80 66.20 1 19 1830 ---- 70.10B 62.30A 62.30A 68.50 -.80 3 69.30 85 1835 ---- 73.30B 65.30A 65.30A 71.60 -.90 72.50 1840 76.30 76.70B 68.40A 73.90A 74.90 -.90 1 75.80 366 1845 ---- 80.00B 71.60A 71.60A 78.30 -.90 79.20 1 1850 ---- 83.50B 74.80A 74.80A 81.70 -.90 82.60 295 1855 ---- 87.10B 78.20A 78.20A 85.20 -.90 86.10 2 1860 ---- 90.70B 81.60A 81.60A 88.80 -.90 89.70 2 1865 ---- 94.40B 85.10A 85.10A 92.40 -.90 93.30 1 1870 ---- 98.10B 88.60A 88.60A 96.10 -.90 97.00 8 1875 ---- 101.90B 92.30A 92.30A 99.90 -.90 100.80 7 1880 ---- 105.80B 96.00A 96.00A 103.70 -.90 104.60 2 1885 ---- 109.70B 99.80A 99.80A 107.60 -.90 108.50 1890 ---- 113.70B 103.60A 103.60A 111.60 -.90 112.50 1 1895 ---- 117.80B 107.50A 107.50A 115.60 -.90 116.50 1 1900 ---- 121.80B 111.40A 111.40A 119.60 -.90 120.50 2 318 1905 ---- 126.00B 115.40A 115.40A 123.70 -.90 124.60 1 1910 125.70 130.10B 119.50A 130.10B 127.80 -1.00 2 128.80 2 2 1915 ---- 134.40B 123.50A 123.50A 132.00 -.90 132.90 6 1920 ---- 138.60B 127.70A 127.70A 136.20 -1.00 137.20 7 1925 ---- 142.90B 131.90A 131.90A 140.50 -.90 141.40 21 1930 143.50 147.20B 136.10A 139.80A 144.80 -.90 1 145.70 1 1935 ---- 151.60B 140.30A 140.30A 149.10 -.90 150.00 5 1940 ---- 156.00B 144.60A 144.60A 153.50 -.90 154.40 73 1945 ---- 160.40B 149.00A 149.00A 157.90 -.90 158.80 1 1950 ---- 164.90B 153.30A 153.30A 162.30 -.90 163.20 1 1955 ---- 169.40B 157.70A 157.70A 166.70 -1.00 167.70 6 1960 ---- 173.90B 162.20A 162.20A 171.20 -1.00 172.20 9 1965 ---- 178.40B 166.60A 166.60A 175.70 -1.00 176.70 4 1970 178.60 183.00B 171.10A 183.00B 180.30 -.90 1 181.20 6 1975 ---- 187.50B 175.60A 175.60A 184.80 -1.00 185.80 3 1980 ---- 192.20B 180.20A 180.20A 189.40 -1.00 190.40 1 1985 ---- 196.80B 184.70A 184.70A 194.00 -1.00 195.00 2 1990 ---- 201.40B 189.30A 189.30A 198.60 -1.00 199.60 1995 201.70 206.10B 193.90A 193.90A 203.30 -.90 1 204.20 2 2000 ---- 210.80B 198.50A 198.50A 207.90 -1.00 208.90 1 4 2005 ---- 214.60B 203.20A 203.20A 212.60 -1.00 213.60 1 3 2010 ---- 219.40B 207.80A 207.80A 217.30 -1.00 218.30 2 4 2015 ---- 224.10B 212.60A 212.60A 222.00 -1.00 223.00 1 4 2020 ---- 228.80B 217.40A 217.40A 226.70 -1.00 227.70 1 2 2025 ---- 234.40B 221.90A 221.90A 231.50 -1.00 232.50 11 2030 ---- 238.30B 226.80A 226.80A 236.20 -1.00 237.20 1 2035 ---- 243.00B 231.60A 231.60A 241.00 -1.00 242.00 2040 ---- 247.90B 236.30A 236.30A 245.80 -.90 246.70 2045 ---- 252.70B 241.00A 241.00A 250.60 -.90 251.50 2050 ---- 258.30B 245.70A 245.70A 255.30 -1.00 256.30 2 2055 ---- 262.30B 250.70A 250.70A 260.20 -.90 261.10 2060 ---- 267.10B 255.50A 255.50A 265.00 -1.00 266.00 2065 ---- 272.00B 260.30A 260.30A 269.80 -1.00 270.80 2070 ---- 276.80B 265.10A 265.10A 274.60 -1.00 275.60 2075 ---- 282.50B 269.70A 269.70A 279.50 -1.00 280.50 1 2080 ---- 286.50B 274.90A 274.90A 284.30 -1.00 285.30 2085 ---- 291.40B 279.60A 279.60A 289.20 -1.00 290.20 2090 ---- 296.20B 284.40A 284.40A 294.10 -1.00 295.10 2095 ---- 301.10B 289.50A 289.50A 298.90 -1.00 299.90 2100 ---- 306.90B 294.00A 294.00A 303.80 -1.00 304.80 2 2105 ---- 311.00B 299.00A 299.00A 308.70 -1.00 309.70 2110 ---- 315.60B 304.10A 304.10A 313.60 -1.00 314.60 2115 ---- 320.80B 308.90A 308.90A 318.50 -1.00 319.50 2120 ---- 325.70B 313.80A 313.80A 323.40 -1.00 324.40 2125 ---- 331.40B 318.40A 318.40A 328.30 -1.00 329.30 3 2130 ---- 335.50B 323.70A 323.70A 333.30 -1.00 334.30 2135 ---- 340.40B 328.60A 328.60A 338.20 -1.00 339.20 2140 ---- 345.40B 333.50A 333.50A 343.10 -1.00 344.10 2145 ---- 350.10B 338.40A 338.40A 348.00 -1.10 349.10 2150 ---- 356.00B 343.00A 343.00A 353.00 -1.00 354.00 10 2155 ---- 360.10B 348.30A 348.30A 357.90 -1.00 358.90 2160 ---- 365.00B 353.30A 353.30A 362.90 -1.00 363.90 2165 ---- 369.90B 358.10A 358.10A 367.80 -1.00 368.80 2170 ---- 375.00B 363.20A 363.20A 372.80 -1.00 373.80 2175 ---- 380.70B 367.60A 367.60A 377.70 -1.10 378.80 7 2180 ---- 384.70B 373.00A 373.00A 382.70 -1.00 383.70 2185 ---- 389.80B 378.10A 378.10A 387.60 -1.10 388.70 2190 ---- 394.70B 382.90A 382.90A 392.60 -1.10 393.70 2195 ---- 399.40B 388.10A 388.10A 397.60 -1.00 398.60 2200 ---- 405.50B 392.40A 392.40A 402.50 -1.10 403.60 20 32 2205 ---- 409.30B 397.80A 397.80A 407.50 -1.10 408.60 2210 ---- 414.70B 402.90A 402.90A 412.50 -1.10 413.60 2215 ---- 419.70B 407.70A 407.70A 417.50 -1.00 418.50 2220 ---- 424.20B 412.70A 412.70A 422.50 -1.00 423.50 2225 ---- 430.40B 417.20A 417.20A 427.40 -1.10 428.50 2230 ---- 434.20B 422.60A 422.60A 432.40 -1.10 433.50 2235 ---- 439.60B 427.80A 427.80A 437.40 -1.10 438.50 2240 ---- 444.60B 432.60A 432.60A 442.40 -1.10 443.50 2245 ---- 449.20B 437.60A 437.60A 447.40 -1.10 448.50 2250 ---- 455.30B 442.10A 442.10A 452.40 -1.10 453.50 2255 ---- 459.20B 447.80A 447.80A 457.40 -1.10 458.50 2260 ---- 464.50B 452.60A 452.60A 462.40 -1.10 463.50 2265 ---- 469.50B 457.60A 457.60A 467.40 -1.10 468.50 2270 ---- 474.50B 462.60A 462.60A 472.40 -1.10 473.50 2275 ---- 480.20B 467.00A 467.00A 477.40 -1.10 478.50 2280 ---- 484.10B 472.80A 472.80A 482.40 -1.10 483.50 2290 ---- 494.10B 482.80A 482.80A 492.40 -1.10 493.50 2300 ---- 504.50B 492.80A 492.80A 502.40 -1.10 503.50 2305 ---- 509.50B 497.60A 497.60A 507.40 -1.10 508.50 2310 ---- 514.10B 502.60A 502.60A 512.40 -1.10 513.50 2320 ---- 524.50B 512.80A 512.80A 522.40 -1.10 523.50 2325 ---- 529.50B 517.80A 517.80A 527.40 -1.10 528.50 2330 ---- 534.00B 522.80A 522.80A 532.40 -1.10 533.50 2340 ---- 544.50B 532.60A 532.60A 542.40 -1.10 543.50 2350 ---- 554.50B 542.60A 542.60A 552.40 -1.10 553.50 2360 ---- 564.40B 552.60A 552.60A 562.40 -1.10 563.50 2370 ---- 574.10B 562.60A 562.60A 572.40 -1.10 573.50 2375 ---- 579.40B 567.80A 567.80A 577.40 -1.10 578.50 2400 ---- 604.40B 592.60A 592.60A 602.40 -1.10 603.50 2425 ---- 629.40B 617.60A 617.60A 627.40 -1.10 628.50 2450 ---- 654.40B 642.60A 642.60A 652.40 -1.10 653.50 2475 ---- 679.50B 667.70A 667.70A 677.40 -1.10 678.50 2500 ---- 704.50B 692.60A 692.60A 702.40 -1.10 703.50 2525 ---- 729.40B 717.90A 717.90A 727.40 -1.10 728.50 2550 ---- 754.00B 742.70A 742.70A 752.40 -1.10 753.50 2600 ---- 804.00B 792.80A 792.80A 802.40 -1.10 803.50 2650 ---- 854.00B 842.90A 842.90A 852.40 -1.10 853.50 2700 ---- 903.90B 892.90A 892.90A 902.40 -1.10 903.50 2750 ---- 953.90B 942.90A 942.90A 952.40 -1.10 953.50 2800 ---- 1003.90B 993.00A 993.00A 1002.40 -1.10 1003.50 2850 ---- 1053.90B 1043.00A 1043.00A 1052.40 -1.10 1053.50 2900 ---- 1103.90B 1093.00A 1093.00A 1102.40 -1.10 1103.50 2950 ---- 1153.80B 1143.00A 1143.00A 1152.40 -1.10 1153.50 3000 ---- 1203.80B 1192.90A 1192.90A 1202.40 -1.10 1203.50 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .20 +.10 .10 1075 ---- ---- ---- ---- .20 +.10 .10 1100 ---- ---- ---- ---- .20 UNCH .20 87 1125 ---- ---- ---- ---- .20 UNCH .20 11 1150 .30 .30 .30 .30 .30 +.10 30 .20 50 1175 ---- ---- ---- ---- .30 UNCH .30 58 197 1200 ---- ---- ---- ---- .30 UNCH .30 10 2082 1225 ---- ---- ---- ---- .40 +.10 .30 1 1250 ---- ---- ---- ---- .40 UNCH .40 60 110 1275 ---- ---- ---- ---- .50 UNCH .50 13 34 1300 ---- ---- ---- ---- .60 UNCH .60 120 495 1325 ---- ---- ---- ---- .70 UNCH .70 60 1350 ---- ---- ---- ---- .90 +.10 .80 80 256 1360 ---- ---- ---- ---- .90 UNCH .90 235 1370 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1 1375 ---- ---- ---- ---- 1.10 +.10 1.00 62 1380 ---- ---- ---- ---- 1.10 +.10 1.00 14 1390 ---- ---- ---- ---- 1.20 +.10 1.10 1400 ---- ---- ---- ---- 1.30 +.10 1.20 264 1410 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 12 1420 ---- ---- ---- ---- 1.50 UNCH 1.50 5 1425 ---- ---- ---- ---- 1.60 +.10 1.50 265 1430 ---- ---- ---- ---- 1.70 +.10 1.60 10 13 1440 ---- ---- ---- ---- 1.80 UNCH 1.80 1 1450 ---- ---- ---- ---- 2.00 UNCH 2.00 83 1460 ---- ---- ---- ---- 2.20 UNCH 2.20 1 1465 ---- ---- ---- ---- 2.30 UNCH 2.30 15 1470 ---- ---- ---- ---- 2.40 UNCH 2.40 41 44 1475 ---- ---- ---- ---- 2.60 +.10 2.50 15 502 1480 ---- ---- 2.60A 2.60A 2.70 UNCH 2.70 13 114 1485 ---- ---- 2.70A 2.70A 2.80 UNCH 2.80 1490 ---- ---- ---- ---- 3.00 +.10 2.90 91 1495 ---- ---- 3.00A 3.00A 3.10 UNCH 3.10 1500 3.00 3.00 3.00 3.10B 3.30 +.10 1 3.20 48 1847 1505 ---- ---- 3.30A 3.30A 3.40 UNCH 3.40 1 1510 ---- ---- 3.40A 3.40A 3.60 UNCH 3.60 8 11 1515 ---- ---- 3.60A 3.60A 3.70 UNCH 3.70 140 1520 ---- ---- 3.80A 3.80A 3.90 UNCH 3.90 1525 ---- ---- 3.90A 3.90A 4.10 UNCH 4.10 4 1530 ---- ---- 4.10A 4.10A 4.30 UNCH 4.30 1535 ---- ---- 4.30A 4.30A 4.50 UNCH 4.50 52 1540 ---- ---- 4.50A 4.50A 4.70 -.10 4.80 38 1545 ---- ---- 4.80A 4.80A 5.00 UNCH 5.00 1 1550 ---- ---- 5.00A 5.00A 5.20 -.10 5.30 19 1135 1555 ---- ---- 5.20A 5.20A 5.50 UNCH 5.50 2 2 1560 ---- ---- 5.50A 5.50A 5.80 UNCH 5.80 3 1565 6.00 6.00 5.80A 6.00 6.10 UNCH 1 6.10 1 8 1570 6.20 6.30B 6.10A 6.30B 6.40 UNCH 1 6.40 13 1575 ---- ---- 6.40A 6.40A 6.70 -.10 3 6.80 7 432 1580 6.70 7.00B 6.70 7.00B 7.00 -.10 1 7.10 1 3 1585 ---- ---- 7.00A 7.00A 7.40 -.10 7.50 25 1590 ---- ---- 7.40A 7.40A 7.80 -.10 7.90 76 1595 ---- ---- 7.80A 7.80A 8.20 -.10 8.30 10 1600 8.00 8.80 8.00 8.70 8.60 -.10 13 8.70 36 1155 1605 9.10 9.20 8.60A 9.20 9.10 -.10 3 9.20 3 1610 ---- ---- 9.00A 9.00A 9.60 -.10 9.70 11 13 1615 ---- ---- 9.50A 9.50A 10.10 -.10 10.20 3 1620 ---- ---- 10.00A 10.00A 10.60 -.10 1 10.70 2 38 1625 10.40 11.30B 10.40 10.50A 11.10 -.20 257 11.30 2 161 1630 ---- 11.90B 11.00A 11.00A 11.70 -.10 11.80 125 1635 ---- ---- 11.60A 11.60A 12.30 -.20 12.50 1640 ---- 13.20B 12.10A 12.10A 13.00 -.10 13.10 20 1645 ---- 13.90B 12.70A 12.70A 13.70 -.10 13.80 33 1650 13.50 14.60B 13.30A 14.50 14.40 -.20 16 14.60 7 1202 1655 ---- 15.40B 14.00A 14.00A 15.20 -.10 15.30 1660 ---- 16.20B 14.70A 14.70A 16.00 -.10 16.10 507 1665 ---- 17.10B 15.50A 15.50A 16.90 -.10 17.00 20 1670 ---- 18.00B 16.30A 16.30A 17.80 -.10 17.90 6 20 1675 ---- 19.00B 17.10A 17.10A 18.70 -.10 18.80 93 1680 ---- 20.00B 18.00A 18.00A 19.70 -.10 19.80 10 1685 ---- 21.00B 18.90A 18.90A 20.80 -.10 20.90 10 1690 ---- 22.20B 19.90A 19.90A 21.90 -.10 22.00 19 1695 ---- 23.30B 20.90A 20.90A 23.00 -.20 23.20 5 81 1700 ---- 24.60B 22.00A 22.00A 24.20 -.20 24.40 20 809 1705 ---- 25.80B 23.10A 23.10A 25.50 -.10 25.60 225 1710 ---- 27.20B 24.30A 24.30A 26.80 -.20 27.00 1715 ---- 28.60B 25.60A 25.60A 28.20 -.20 28.40 250 1720 ---- 30.00B 26.90A 26.90A 29.60 -.20 29.80 36 1725 ---- 31.60B 28.20A 28.20A 31.10 -.20 5 31.30 180 1730 ---- 33.20B 29.70A 29.70A 32.70 -.20 32.90 144 1735 ---- 34.80B 31.20A 31.20A 34.30 -.30 34.60 3 1740 ---- 36.60B 32.70A 32.70A 36.00 -.30 36.30 9 1745 ---- 38.40B 34.40A 34.40A 37.80 -.30 38.10 27 47 1750 ---- 40.30B 36.10A 36.10A 39.60 -.30 39.90 11 216 1755 ---- 42.20B 37.80A 37.80A 41.50 -.30 41.80 1760 ---- 44.20B 39.70A 39.70A 43.40 -.40 43.80 54 1765 ---- 46.30B 41.60A 41.60A 45.50 -.40 45.90 1 1 1770 ---- 48.60B 43.60A 43.60A 47.60 -.50 35 48.10 4 1775 ---- 50.80B 45.60A 45.60A 49.80 -.50 1 50.30 31 136 1780 ---- 53.10B 47.80A 47.80A 52.10 -.50 52.60 204 1785 ---- 55.50B 50.00A 50.00A 54.50 -.60 55.10 6 1790 ---- 58.00B 52.30A 52.30A 57.00 -.50 57.50 154 1795 ---- 60.60B 54.60A 54.60A 59.50 -.60 60.10 73 1800 ---- 63.20B 57.10A 57.10A 62.10 -.60 1 62.70 104 495 1805 ---- 65.90B 59.60A 59.60A 64.80 -.60 65.40 6 1810 ---- 68.70B 62.20A 62.20A 67.60 -.60 68.20 202 1815 ---- 71.60B 64.90A 64.90A 70.40 -.60 71.00 70 1820 ---- 74.60B 67.60A 67.60A 73.30 -.60 73.90 1 1825 ---- 77.60B 70.40A 70.40A 76.20 -.70 76.90 26 1830 ---- 80.70B 73.30A 73.30A 79.30 -.60 79.90 36 1835 ---- 83.90B 76.30A 76.30A 82.40 -.70 83.10 20 1840 ---- 87.10B 79.40A 79.40A 85.60 -.70 86.30 1845 ---- 90.40B 82.50A 82.50A 88.80 -.70 89.50 1 1850 ---- 93.80B 85.70A 85.70A 92.20 -.70 92.90 14 1855 ---- 97.20B 88.90A 88.90A 95.50 -.80 96.30 1860 ---- 100.70B 92.20A 92.20A 99.00 -.70 99.70 2 1865 ---- 104.20B 95.60A 95.60A 102.50 -.70 103.20 1870 ---- 107.80B 99.00A 99.00A 106.10 -.70 106.80 16 1875 ---- 111.50B 102.50A 102.50A 109.70 -.70 110.40 1 16 1880 ---- 115.20B 106.10A 106.10A 113.40 -.70 114.10 1 1885 ---- 118.90B 109.70A 109.70A 117.10 -.70 117.80 1890 ---- 122.70B 113.30A 113.30A 120.90 -.70 121.60 1 1895 ---- 126.60B 117.00A 117.00A 124.70 -.70 125.40 1 6 1900 ---- 130.40B 120.80A 120.80A 128.50 -.80 129.30 1 14 1905 ---- 134.40B 124.60A 124.60A 132.50 -.70 133.20 2 1910 ---- 138.40B 128.50A 128.50A 136.40 -.70 137.10 1915 ---- 142.50B 132.40A 132.40A 140.40 -.70 141.10 1 1920 ---- 146.60B 136.40A 136.40A 144.40 -.80 145.20 1925 ---- 150.70B 140.40A 140.40A 148.50 -.70 149.20 20 1930 151.10 154.80B 144.40A 150.70A 152.60 -.80 1 153.40 2 1935 ---- 159.00B 148.50A 148.50A 156.80 -.70 157.50 2 1940 160.30 163.20B 152.60A 159.40A 160.90 -.80 1 161.70 1 1945 ---- 167.50B 156.70A 156.70A 165.10 -.80 165.90 3 1950 ---- 171.80B 160.90A 160.90A 169.40 -.80 170.20 8 1955 ---- 176.10B 165.20A 165.20A 173.60 -.80 174.40 1 1960 ---- 180.40B 169.40A 169.40A 177.90 -.80 178.70 6 1965 ---- 184.80B 173.70A 173.70A 182.30 -.80 183.10 5 1970 ---- 189.20B 178.00A 178.00A 186.60 -.90 187.50 7 1975 ---- 193.60B 182.30A 182.30A 191.00 -.90 191.90 21 1980 ---- 198.00B 186.70A 186.70A 195.40 -.90 196.30 7 1985 191.70 202.50B 191.10A 202.50B 199.80 -.90 1 200.70 3 1990 ---- 206.90B 195.50A 195.50A 204.30 -.90 205.20 4 1995 ---- 211.40B 199.90A 199.90A 208.80 -.90 209.70 1 39 2000 206.40 216.00B 204.40A 211.90A 213.30 -.90 3 214.20 2 2005 209.50 220.50B 208.90A 208.90A 217.80 -.90 1 218.70 2010 215.40 225.10B 213.40A 225.10B 222.40 -.90 2 223.30 1 7 2015 ---- 229.70B 217.90A 217.90A 226.90 -.90 227.80 1 6 2020 ---- 234.30B 222.40A 222.40A 231.50 -.90 232.40 11 2025 ---- 238.90B 227.00A 227.00A 236.10 -.90 237.00 1 5 2030 ---- 243.50B 231.60A 231.60A 240.70 -.90 241.60 2 5 2035 ---- 248.10B 236.20A 236.20A 245.30 -.90 246.20 1 4 2040 ---- 252.80B 240.80A 240.80A 250.00 -.80 250.80 1 2045 ---- 257.50B 245.40A 245.40A 254.60 -.90 255.50 2 2050 ---- 262.10B 250.00A 250.00A 259.30 -.90 260.20 1 2055 ---- 266.80B 254.70A 254.70A 263.90 -1.00 264.90 2060 ---- 271.40B 259.40A 259.40A 268.60 -1.00 269.60 2065 ---- 275.20B 264.00A 264.00A 273.30 -1.00 274.30 2070 ---- 279.70B 268.70A 268.70A 278.00 -1.00 279.00 2075 ---- 285.70B 273.40A 273.40A 282.70 -1.00 283.70 1 2080 ---- 289.20B 278.40A 278.40A 287.50 -1.00 288.50 2085 ---- 294.30B 283.10A 283.10A 292.20 -1.00 293.20 1 2090 ---- 298.70B 287.70A 287.70A 297.00 -1.00 298.00 2095 ---- 303.40B 292.60A 292.60A 301.80 -.90 302.70 2100 ---- 309.60B 297.10A 297.10A 306.50 -1.00 307.50 7 2105 ---- 313.30B 302.00A 302.00A 311.30 -1.00 312.30 3 2110 ---- 318.00B 306.90A 306.90A 316.10 -1.00 317.10 1 2115 ---- 322.90B 311.70A 311.70A 320.90 -1.00 321.90 2 2120 ---- 327.70B 316.50A 316.50A 325.70 -1.00 326.70 2125 ---- 333.60B 321.00A 321.00A 330.60 -.90 331.50 5 2130 ---- 337.40B 326.10A 326.10A 335.40 -.90 336.30 3 2135 ---- 342.30B 330.90A 330.90A 340.20 -1.00 341.20 1 2140 ---- 346.80B 335.60A 335.60A 345.10 -.90 346.00 1 2145 ---- 351.80B 340.40A 340.40A 349.90 -1.00 350.90 2150 ---- 357.80B 345.10A 345.10A 354.80 -.90 355.70 24 2155 ---- 361.60B 350.30A 350.30A 359.60 -1.00 360.60 2160 ---- 366.00B 355.10A 355.10A 364.50 -.90 365.40 2165 ---- 371.30B 360.10A 360.10A 369.30 -1.00 370.30 2170 ---- 376.10B 364.80A 364.80A 374.20 -1.00 375.20 2175 ---- 382.20B 369.40A 369.40A 379.10 -1.00 380.10 2180 ---- 385.90B 374.70A 374.70A 384.00 -1.00 385.00 2185 ---- 390.80B 379.50A 379.50A 388.90 -.90 389.80 2190 ---- 395.70B 384.30A 384.30A 393.80 -.90 394.70 2195 ---- 400.20B 389.10A 389.10A 398.70 -1.00 399.70 2200 ---- 406.70B 393.90A 393.90A 403.60 -1.00 404.60 83 2205 ---- 410.40B 399.10A 399.10A 408.50 -1.00 409.50 2210 ---- 415.00B 403.90A 403.90A 413.40 -1.00 414.40 2215 ---- 419.90B 409.00A 409.00A 418.30 -1.00 419.30 2220 ---- 425.20B 413.70A 413.70A 423.20 -1.00 424.20 2225 ---- 431.30B 418.30A 418.30A 428.10 -1.10 429.20 6 2230 ---- 434.70B 423.80A 423.80A 433.10 -1.00 434.10 2235 ---- 439.70B 428.70A 428.70A 438.00 -1.00 439.00 2240 ---- 444.90B 433.40A 433.40A 443.00 -1.00 444.00 2245 ---- 449.60B 438.50A 438.50A 447.90 -1.00 448.90 2250 ---- 455.90B 443.00A 443.00A 452.80 -1.10 453.90 18 2255 ---- 459.50B 448.40A 448.40A 457.80 -1.00 458.80 2260 ---- 464.50B 453.40A 453.40A 462.70 -1.10 463.80 2265 ---- 469.70B 458.30A 458.30A 467.70 -1.00 468.70 2270 ---- 474.30B 463.30A 463.30A 472.70 -1.00 473.70 2275 ---- 480.70B 467.60A 467.60A 477.60 -1.10 478.70 2280 ---- 484.60B 473.10A 473.10A 482.60 -1.00 483.60 2285 ---- 489.60B 478.20A 478.20A 487.60 -1.00 488.60 2290 ---- 494.60B 483.10A 483.10A 492.50 -1.10 493.60 2300 ---- 505.50B 492.40A 492.40A 502.50 -1.00 503.50 29 2310 ---- 514.00B 503.10A 503.10A 512.40 -1.10 513.50 2320 ---- 523.90B 513.00A 513.00A 522.40 -1.10 523.50 2325 ---- 530.40B 517.20A 517.20A 527.40 -1.10 528.50 2330 ---- 533.90B 523.00A 523.00A 532.40 -1.10 533.50 2340 ---- 543.90B 532.90A 532.90A 542.40 -1.10 543.50 2350 ---- 555.20B 542.10A 542.10A 552.40 -1.10 553.50 1 2360 ---- 563.90B 552.80A 552.80A 562.40 -1.10 563.50 2370 ---- 573.90B 563.00A 563.00A 572.40 -1.10 573.50 2375 ---- 580.20B 567.00A 567.00A 577.40 -1.10 578.50 2400 ---- 603.90B 592.80A 592.80A 602.40 -1.10 603.50 2425 ---- 628.80B 618.00A 618.00A 627.40 -1.10 628.50 2450 ---- 653.80B 642.90A 642.90A 652.40 -1.10 653.50 2475 ---- 678.70B 667.80A 667.80A 677.40 -1.10 678.50 2500 ---- 703.70B 693.00A 693.00A 702.40 -1.10 703.50 2525 ---- 728.70B 718.00A 718.00A 727.40 -1.10 728.50 2550 ---- 753.70B 742.90A 742.90A 752.40 -1.10 753.50 2700 ---- 903.60B 893.00A 893.00A 902.40 -1.10 903.50 3000 ---- ---- 1193.20A 1193.20A 1202.40 -1.10 1203.50 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 -.10 .30 2 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .50 UNCH .50 1200 ---- ---- ---- ---- .60 UNCH .60 50 1225 ---- ---- ---- ---- .70 +.10 .60 1250 ---- ---- ---- ---- .70 UNCH .70 1275 ---- ---- ---- ---- .90 +.10 .80 1300 ---- ---- ---- ---- 1.00 +.10 .90 3 27 1325 ---- ---- ---- ---- 1.20 +.10 1.10 38 1350 ---- ---- ---- ---- 1.40 +.10 5 1.30 10 1375 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 1380 ---- ---- ---- ---- 1.70 +.10 1.60 5 1390 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 15 1400 ---- ---- ---- ---- 2.00 +.10 1.90 50 1410 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 1 1420 ---- ---- ---- ---- 2.30 +.10 2.20 1425 ---- ---- ---- ---- 2.40 +.10 2.30 25 1430 ---- ---- ---- ---- 2.50 +.10 2.40 1440 ---- ---- ---- ---- 2.80 +.10 2.70 1450 ---- ---- ---- ---- 3.00 +.10 2.90 5 1460 ---- ---- ---- ---- 3.20 UNCH 3.20 1470 ---- ---- ---- ---- 3.50 UNCH 3.50 1 1475 ---- ---- ---- ---- 3.70 +.10 3.60 2 1480 ---- ---- ---- ---- 3.80 UNCH 3.80 5 1485 ---- ---- 3.90A 3.90A 4.00 UNCH 4.00 1490 ---- ---- 4.10A 4.10A 4.20 UNCH 4.20 1 1495 ---- ---- 4.20A 4.20A 4.30 -.10 4.40 1500 ---- ---- 4.40A 4.40A 4.50 -.10 3 4.60 6 13 1505 ---- ---- 4.60A 4.60A 4.70 -.10 4.80 1510 ---- ---- 4.80A 4.80A 4.90 -.10 5.00 3 1515 ---- ---- 5.00A 5.00A 5.20 UNCH 5.20 1520 ---- ---- 5.20A 5.20A 5.40 UNCH 5.40 1 1525 ---- ---- 5.40A 5.40A 5.60 -.10 5.70 1530 ---- ---- 5.60A 5.60A 5.90 UNCH 5.90 1535 ---- ---- 5.90A 5.90A 6.10 -.10 6.20 1540 ---- ---- 6.10A 6.10A 6.40 -.10 6.50 1545 ---- ---- 6.40A 6.40A 6.70 -.10 6.80 1550 ---- ---- 6.70A 6.70A 7.00 -.10 7.10 55 1555 ---- ---- 7.00A 7.00A 7.30 -.10 7.40 1560 ---- ---- 7.30A 7.30A 7.60 -.10 7.70 2 1565 ---- ---- 7.60A 7.60A 8.00 -.10 8.10 1 1570 ---- ---- 7.90A 7.90A 8.30 -.20 8.50 1575 ---- ---- 8.30A 8.30A 8.70 -.10 8.80 1 1580 ---- ---- 8.60A 8.60A 9.10 -.10 9.20 5 1585 ---- ---- 9.00A 9.00A 9.50 -.20 9.70 1590 ---- ---- 9.40A 9.40A 9.90 -.20 10.10 1595 ---- ---- 9.90A 9.90A 10.40 -.20 10.60 1600 ---- ---- 10.30A 10.30A 10.90 -.10 11.00 20 1605 ---- ---- 10.80A 10.80A 11.40 -.10 11.50 1610 ---- ---- 11.30A 11.30A 11.90 -.20 12.10 5 5 1615 ---- ---- 11.80A 11.80A 12.40 -.20 12.60 1 1620 ---- ---- 12.30A 12.30A 13.00 -.20 13.20 1625 ---- ---- 12.80A 12.80A 13.60 -.20 13.80 109 1630 ---- ---- 13.40A 13.40A 14.20 -.20 14.40 1635 ---- ---- 14.00A 14.00A 14.90 -.20 15.10 1640 ---- ---- 14.60A 14.60A 15.60 -.20 15.80 1 1645 ---- ---- 15.30A 15.30A 16.30 -.20 16.50 1650 ---- ---- 16.00A 16.00A 17.10 -.20 1 17.30 2 522 1655 ---- ---- 16.70A 16.70A 17.90 -.20 18.10 1660 ---- 19.00B 17.50A 17.50A 18.70 -.20 18.90 18 1665 ---- ---- 18.20A 18.20A 19.60 -.20 30 19.80 1 1670 ---- 20.80B 19.10A 19.10A 20.50 -.20 20.70 1675 ---- 21.70B 19.90A 19.90A 21.50 -.10 21.60 150 1680 ---- 22.70B 20.80A 20.80A 22.50 -.10 22.60 1 5 1685 ---- 23.80B 21.80A 21.80A 23.50 -.20 23.70 1690 ---- 24.90B 22.80A 22.80A 24.60 -.20 24.80 1 1695 ---- 26.10B 23.80A 23.80A 25.80 -.10 25.90 1700 ---- 27.40B 24.90A 24.90A 26.90 -.20 27.10 54 630 1705 ---- 28.50B 26.00A 26.00A 28.20 -.10 28.30 3 1710 ---- 29.90B 27.20A 27.20A 29.50 -.10 29.60 2 1715 ---- 31.20B 28.40A 28.40A 30.80 -.20 31.00 1 1720 ---- 32.70B 29.70A 29.70A 32.20 -.20 32.40 1725 ---- 34.20B 31.00A 31.00A 33.70 -.20 33.90 1730 ---- 35.70B 32.40A 32.40A 35.20 -.20 35.40 1735 ---- 37.30B 33.90A 33.90A 36.70 -.30 37.00 1740 ---- 39.00B 35.40A 35.40A 38.40 -.20 38.60 1 1745 ---- 40.60B 36.90A 36.90A 40.10 -.20 40.30 1 1750 ---- 42.50B 38.50A 38.50A 41.80 -.30 42.10 15 1755 ---- 44.30B 40.20A 40.20A 43.60 -.30 43.90 1760 ---- 46.20B 42.00A 42.00A 45.50 -.30 45.80 10 1765 ---- 48.10B 43.80A 43.80A 47.40 -.40 47.80 1770 ---- 50.20B 45.60A 45.60A 49.40 -.40 49.80 1775 ---- 52.30B 47.60A 47.60A 51.50 -.40 51.90 252 1780 ---- 54.50B 49.60A 49.60A 53.70 -.30 54.00 1785 ---- 56.80B 51.70A 51.70A 55.90 -.30 56.20 1 1790 ---- 59.10B 53.80A 53.80A 58.10 -.40 58.50 1795 ---- 61.50B 56.00A 56.00A 60.50 -.40 60.90 1800 ---- 63.90B 58.30A 58.30A 62.90 -.40 63.30 2 294 1805 ---- 66.40B 60.60A 60.60A 65.40 -.40 65.80 1 1810 ---- 69.00B 63.10A 63.10A 67.90 -.50 68.40 1815 ---- 71.70B 65.50A 65.50A 70.50 -.50 71.00 1820 ---- 74.40B 68.10A 68.10A 73.20 -.50 73.70 1825 ---- 77.20B 70.70A 70.70A 76.00 -.50 76.50 2 1830 ---- 80.10B 73.30A 73.30A 78.80 -.50 1 79.30 1 1835 ---- 83.00B 76.20A 76.20A 81.70 -.50 82.20 1840 ---- 86.00B 78.90A 78.90A 84.60 -.50 85.10 1845 ---- 89.10B 81.70A 81.70A 87.60 -.60 88.20 1850 ---- 92.20B 84.80A 84.80A 90.70 -.50 15 91.20 72 1855 ---- 95.40B 87.70A 87.70A 93.80 -.60 94.40 1860 ---- 98.60B 90.80A 90.80A 97.00 -.60 97.60 1865 ---- 101.90B 93.90A 93.90A 100.30 -.50 100.80 1 1870 ---- 105.20B 97.10A 97.10A 103.60 -.50 104.10 1875 ---- 108.60B 100.40A 100.40A 106.90 -.60 107.50 1880 ---- 112.10B 103.70A 103.70A 110.30 -.60 110.90 1885 ---- 115.60B 107.10A 107.10A 113.80 -.60 114.40 1 1890 ---- 119.20B 110.60A 110.60A 117.30 -.60 117.90 1895 ---- 122.80B 114.00A 114.00A 120.90 -.60 121.50 1900 ---- 126.40B 117.50A 117.50A 124.50 -.70 125.20 294 1905 ---- 130.20B 121.10A 121.10A 128.20 -.60 128.80 1910 ---- 133.90B 124.70A 124.70A 131.90 -.60 132.50 1 1915 ---- 137.70B 128.40A 128.40A 135.70 -.60 136.30 1 1920 ---- 141.50B 132.10A 132.10A 139.50 -.60 140.10 2 1925 ---- 145.40B 135.90A 135.90A 143.30 -.70 144.00 2 1930 ---- 149.30B 139.70A 139.70A 147.20 -.60 147.80 2 1935 ---- 153.30B 143.50A 143.50A 151.10 -.70 151.80 2 1940 ---- 157.30B 147.40A 147.40A 155.10 -.60 155.70 5 1945 ---- 161.30B 151.30A 151.30A 159.10 -.60 159.70 2 1950 ---- 165.40B 155.30A 155.30A 163.10 -.70 163.80 2 1955 ---- 169.50B 159.20A 159.20A 167.20 -.60 167.80 3 1960 ---- 173.60B 163.30A 163.30A 171.30 -.60 171.90 6 1965 ---- 177.80B 167.40A 167.40A 175.40 -.60 176.00 8 1970 ---- 181.90B 171.50A 171.50A 179.60 -.60 180.20 2 1975 ---- 186.20B 175.60A 175.60A 183.70 -.70 184.40 3 1980 ---- 190.40B 179.70A 179.70A 188.00 -.60 188.60 1 1985 ---- 194.70B 183.90A 183.90A 192.20 -.70 192.90 1 1990 ---- 198.90B 188.10A 188.10A 196.50 -.60 197.10 2 1995 ---- 203.30B 192.30A 192.30A 200.80 -.60 201.40 2 2000 ---- 207.60B 196.60A 196.60A 205.10 -.60 205.70 1 2005 ---- 212.00B 200.90A 200.90A 209.40 -.70 210.10 3 2010 ---- 216.30B 205.20A 205.20A 213.80 -.60 214.40 3 2015 ---- 220.80B 209.60A 209.60A 218.20 -.60 218.80 2020 ---- 225.20B 213.90A 213.90A 222.60 -.60 223.20 2025 ---- 229.60B 218.30A 218.30A 227.00 -.70 227.70 2 2030 ---- 234.10B 222.70A 222.70A 231.40 -.70 232.10 2 2035 ---- 238.60B 227.10A 227.10A 235.90 -.70 236.60 2040 ---- 243.10B 231.50A 231.50A 240.40 -.60 241.00 2 2045 ---- 247.60B 236.00A 236.00A 244.90 -.60 245.50 2050 ---- 252.10B 240.40A 240.40A 249.40 -.70 250.10 2055 ---- 256.70B 245.00A 245.00A 253.90 -.70 254.60 2060 ---- 261.20B 249.50A 249.50A 258.40 -.70 259.10 1 2065 ---- 265.80B 254.10A 254.10A 263.00 -.70 263.70 2 2070 ---- 270.40B 258.60A 258.60A 267.60 -.70 268.30 1 2075 ---- 275.00B 263.20A 263.20A 272.10 -.80 272.90 2080 ---- 279.60B 267.70A 267.70A 276.70 -.80 277.50 2085 ---- 284.30B 272.30A 272.30A 281.30 -.80 282.10 2090 ---- 288.90B 276.90A 276.90A 286.00 -.70 286.70 2095 ---- 293.60B 281.50A 281.50A 290.60 -.70 291.30 1 2100 ---- 298.20B 286.20A 286.20A 295.20 -.80 296.00 2105 ---- 302.90B 290.80A 290.80A 299.90 -.80 300.70 2110 ---- 307.60B 295.50A 295.50A 304.60 -.70 305.30 1 2115 ---- 312.30B 300.10A 300.10A 309.30 -.70 310.00 2120 ---- 317.00B 304.80A 304.80A 313.90 -.80 314.70 2125 ---- 321.70B 309.50A 309.50A 318.60 -.80 319.40 1 2130 ---- 325.00B 314.20A 314.20A 323.40 -.70 324.10 1 2135 ---- 329.50B 318.90A 318.90A 328.10 -.70 328.80 2140 ---- 334.20B 323.60A 323.60A 332.80 -.80 333.60 2145 ---- 339.00B 328.40A 328.40A 337.50 -.80 338.30 2150 ---- 345.40B 333.10A 333.10A 342.30 -.80 343.10 3 2155 ---- 348.50B 338.00A 338.00A 347.00 -.80 347.80 2160 ---- 353.20B 342.70A 342.70A 351.80 -.80 352.60 2165 ---- 358.00B 347.50A 347.50A 356.60 -.80 357.40 2170 ---- 362.70B 352.20A 352.20A 361.40 -.70 362.10 2175 ---- 369.40B 356.90A 356.90A 366.10 -.80 366.90 1 2180 ---- 372.30B 361.90A 361.90A 370.90 -.80 371.70 2185 ---- 377.10B 366.60A 366.60A 375.70 -.80 376.50 2190 ---- 382.10B 371.50A 371.50A 380.60 -.70 381.30 2195 ---- 386.70B 376.30A 376.30A 385.40 -.80 386.20 2200 ---- 393.50B 380.80A 380.80A 390.20 -.80 391.00 2 2205 ---- 396.40B 385.90A 385.90A 395.00 -.80 395.80 2210 ---- 401.20B 390.70A 390.70A 399.80 -.90 400.70 2215 ---- 406.10B 395.60A 395.60A 404.70 -.80 405.50 2220 ---- 410.90B 400.40A 400.40A 409.50 -.80 410.30 2225 ---- 417.70B 405.00A 405.00A 414.40 -.80 415.20 2 2230 ---- 420.60B 410.10A 410.10A 419.20 -.90 420.10 2235 ---- 425.40B 415.00A 415.00A 424.10 -.80 424.90 2240 ---- 430.40B 419.90A 419.90A 429.00 -.80 429.80 2245 ---- 435.20B 424.60A 424.60A 433.80 -.90 434.70 2250 ---- 442.00B 429.20A 429.20A 438.70 -.80 439.50 1 2255 ---- 445.00B 434.50A 434.50A 443.60 -.80 444.40 2260 ---- 449.80B 439.40A 439.40A 448.50 -.80 449.30 2265 ---- 455.00B 444.20A 444.20A 453.40 -.80 454.20 2270 ---- 459.60B 449.00A 449.00A 458.30 -.80 459.10 2275 ---- 466.50B 453.60A 453.60A 463.20 -.80 464.00 2280 ---- 469.40B 458.80A 458.80A 468.10 -.80 468.90 2290 ---- 479.60B 468.60A 468.60A 477.90 -.90 478.80 2300 ---- 491.00B 478.10A 478.10A 487.70 -.90 488.60 15 2310 ---- 499.40B 488.40A 488.40A 497.60 -.90 498.50 2320 ---- 508.90B 498.30A 498.30A 507.50 -.80 508.30 2325 ---- 515.70B 502.70A 502.70A 512.40 -.90 513.30 2330 ---- 518.60B 508.20A 508.20A 517.30 -.90 518.20 2340 ---- 528.60B 518.10A 518.10A 527.20 -.90 528.10 2350 ---- 540.30B 527.30A 527.30A 537.10 -1.00 538.10 1 3 2360 ---- 548.40B 537.90A 537.90A 547.10 -.90 548.00 2370 ---- 558.30B 547.70A 547.70A 557.00 -.90 557.90 2375 ---- 565.10B 552.00A 552.00A 562.00 -.90 562.90 2400 ---- 589.90B 576.80A 576.80A 586.90 -.90 587.80 3 2425 ---- 614.80B 601.60A 601.60A 611.80 -1.00 612.80 2450 ---- 639.70B 626.50A 626.50A 636.80 -1.00 637.80 2475 ---- 664.60B 651.40A 651.40A 661.80 -1.00 662.80 2500 ---- ---- 676.30A 676.30A 686.80 -1.00 687.80 2525 ---- ---- 702.70A 702.70A 711.80 -1.00 712.80 2550 ---- ---- 727.70A 727.70A 736.80 -1.00 737.80 2750 ---- ---- 927.90A 927.90A 936.80 -1.00 937.80 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .30 +.10 .20 14 1025 ---- ---- ---- ---- .40 +.10 .30 2 1050 ---- ---- ---- ---- .40 +.10 .30 1060 ---- ---- ---- ---- .40 +.10 .30 1070 ---- ---- ---- ---- .50 +.10 .40 1075 ---- ---- ---- ---- .50 +.10 .40 12 1080 ---- ---- ---- ---- .50 +.10 .40 40 1090 ---- ---- ---- ---- .50 +.10 .40 1100 ---- ---- ---- ---- .50 UNCH .50 1 1110 ---- ---- ---- ---- .60 +.10 .50 1120 ---- ---- ---- ---- .60 +.10 .50 1125 ---- ---- ---- ---- .60 +.10 .50 1130 ---- ---- ---- ---- .60 UNCH .60 1140 ---- ---- ---- ---- .70 +.10 .60 1150 ---- ---- ---- ---- .70 +.10 .60 1155 ---- ---- ---- ---- .70 UNCH .70 1160 ---- ---- ---- ---- .70 UNCH .70 1 1165 ---- ---- ---- ---- .80 +.10 .70 1170 ---- ---- ---- ---- .80 +.10 .70 1175 ---- ---- ---- ---- .80 +.10 .70 100 1180 ---- ---- ---- ---- .80 UNCH .80 1185 ---- ---- ---- ---- .90 +.10 .80 1190 ---- ---- ---- ---- .90 +.10 .80 1195 ---- ---- ---- ---- .90 +.10 .80 1200 ---- ---- ---- ---- .90 UNCH .90 101 1205 ---- ---- ---- ---- .90 UNCH .90 1210 ---- ---- ---- ---- 1.00 +.10 .90 5 1215 ---- ---- ---- ---- 1.00 UNCH 1.00 1220 ---- ---- ---- ---- 1.00 UNCH 1.00 1225 ---- ---- ---- ---- 1.10 +.10 1.00 49 1230 ---- ---- ---- ---- 1.10 UNCH 1.10 4 1235 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1240 ---- ---- ---- ---- 1.20 +.10 1.10 1245 ---- ---- ---- ---- 1.20 UNCH 1.20 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 5 1255 ---- ---- ---- ---- 1.30 +.10 1.20 1260 ---- ---- ---- ---- 1.30 UNCH 1.30 1265 ---- ---- ---- ---- 1.30 UNCH 1.30 1270 ---- ---- ---- ---- 1.40 UNCH 1.40 1275 ---- ---- ---- ---- 1.40 UNCH 1.40 41 1280 ---- ---- ---- ---- 1.40 UNCH 1.40 1285 ---- ---- ---- ---- 1.50 UNCH 1.50 1290 ---- ---- ---- ---- 1.50 UNCH 1.50 1295 ---- ---- ---- ---- 1.60 UNCH 1.60 1300 ---- ---- ---- ---- 1.60 UNCH 1.60 55 1305 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1310 ---- ---- ---- ---- 1.70 UNCH 1.70 1315 ---- ---- ---- ---- 1.80 UNCH 1.80 1320 ---- ---- ---- ---- 1.80 -.10 1.90 1325 ---- ---- ---- ---- 1.90 UNCH 1.90 1330 ---- ---- ---- ---- 2.00 UNCH 2.00 1335 ---- ---- ---- ---- 2.00 -.10 2.10 1340 ---- ---- ---- ---- 2.10 UNCH 2.10 1345 ---- ---- ---- ---- 2.20 UNCH 2.20 1350 2.30 2.30 2.30 2.30 2.20 -.10 30 2.30 468 1355 ---- ---- ---- ---- 2.30 -.10 2.40 1360 ---- ---- ---- ---- 2.40 UNCH 2.40 4 1365 ---- ---- ---- ---- 2.50 UNCH 2.50 1370 ---- ---- ---- ---- 2.50 -.10 2.60 1375 ---- ---- ---- ---- 2.60 -.10 2.70 1380 ---- ---- ---- ---- 2.70 -.10 2.80 1385 ---- ---- ---- ---- 2.80 -.10 2.90 1390 ---- ---- ---- ---- 2.90 -.10 3.00 3 1395 ---- ---- ---- ---- 3.00 -.10 3.10 1400 ---- ---- ---- ---- 3.10 -.10 3.20 60 273 1405 ---- ---- ---- ---- 3.20 -.20 3.40 1410 ---- ---- ---- ---- 3.40 -.10 3.50 1415 ---- ---- ---- ---- 3.50 -.10 3.60 1420 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1425 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 36 59 1430 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1435 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 1 1440 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 3 3 1445 ---- ---- 4.40A 4.40A 4.40 -.10 4.50 1450 4.50 4.50 4.50 4.50 4.50 -.20 26 4.70 1191 1455 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 1 1460 ---- ---- 4.90A 4.90A 4.90 -.20 5.10 1 1465 ---- ---- 5.10A 5.10A 5.10 -.20 5.30 1470 ---- ---- 5.30A 5.30A 5.30 -.20 5.50 1475 ---- ---- 5.50A 5.50A 5.50 -.20 5.70 31 1480 ---- ---- 5.70A 5.70A 5.70 -.20 5.90 1485 ---- ---- 5.90A 5.90A 5.90 -.30 6.20 3 1490 ---- ---- 6.10A 6.10A 6.20 -.20 6.40 1495 ---- ---- 6.40A 6.40A 6.40 -.30 6.70 196 1500 ---- ---- 6.60A 6.60A 6.70 -.20 6.90 34 491 1505 ---- ---- 6.90A 6.90A 6.90 -.30 7.20 9 1510 ---- ---- 7.10A 7.10A 7.20 -.30 7.50 7 1515 ---- ---- 7.40A 7.40A 7.50 -.30 7.80 6 1520 ---- ---- 7.70A 7.70A 7.80 -.30 8.10 2 1525 ---- ---- 8.00A 8.00A 8.10 -.40 8.50 30 1530 ---- ---- 8.30A 8.30A 8.50 -.30 8.80 1535 ---- ---- 8.60A 8.60A 8.80 -.30 9.10 1 1540 ---- ---- 9.00A 9.00A 9.20 -.30 9.50 10 1545 ---- ---- 9.30A 9.30A 9.60 -.30 9.90 1550 ---- ---- 9.70A 9.70A 10.00 -.30 10.30 964 1555 ---- ---- 10.10A 10.10A 10.40 -.30 10.70 1 1560 ---- ---- 10.50A 10.50A 10.80 -.40 11.20 7 1565 ---- ---- 10.90A 10.90A 11.30 -.30 11.60 1570 ---- ---- 11.30A 11.30A 11.70 -.40 12.10 1 1575 ---- ---- 11.80A 11.80A 12.20 -.40 12.60 202 1580 ---- ---- 12.30A 12.30A 12.80 -.30 13.10 2 1585 ---- ---- 12.80A 12.80A 13.30 -.30 13.60 1590 ---- ---- 13.30A 13.30A 13.80 -.40 14.20 1000 1595 ---- ---- 13.80A 13.80A 14.40 -.30 14.70 1 1600 ---- ---- 14.40A 14.40A 15.00 -.30 100 15.30 1359 1605 ---- ---- 14.90A 14.90A 15.70 -.30 16.00 1610 ---- ---- 15.60A 15.60A 16.30 -.30 16.60 1615 ---- ---- 16.10A 16.10A 17.00 -.30 17.30 52 1620 ---- ---- 16.80A 16.80A 17.70 -.30 18.00 1625 ---- ---- 17.50A 17.50A 18.50 -.20 18.70 78 1630 ---- ---- 18.20A 18.20A 19.20 -.30 19.50 1635 ---- ---- 19.00A 19.00A 20.00 -.30 20.30 3 1640 ---- ---- 19.70A 19.70A 20.90 -.20 21.10 490 1645 ---- ---- 20.50A 20.50A 21.70 -.30 22.00 1650 ---- ---- 21.30A 21.30A 22.70 -.20 22.90 2 1069 1655 ---- ---- 22.20A 22.20A 23.60 -.20 23.80 1660 ---- ---- 23.10A 23.10A 24.60 -.20 24.80 50 1665 ---- ---- 24.00A 24.00A 25.60 -.20 25.80 6 1670 ---- 26.90B 25.00A 25.00A 26.60 -.20 26.80 94 1675 ---- 28.00B 26.00A 26.00A 27.70 -.20 27.90 510 1680 ---- ---- 27.00A 27.00A 28.90 -.20 29.10 9 1685 ---- 30.30B 28.10A 28.10A 30.10 -.10 30.20 45 1690 ---- ---- 29.30A 29.30A 31.30 -.20 31.50 1 1695 ---- 32.80B 30.40A 30.40A 32.60 -.10 32.70 5 1700 ---- 34.20B 31.60A 31.60A 33.90 -.10 34.00 2 1532 1705 ---- 35.60B 32.90A 32.90A 35.30 -.10 35.40 7 1710 ---- 37.00B 34.20A 34.20A 36.70 -.10 36.80 4 28 1715 ---- 38.60B 35.60A 35.60A 38.20 -.10 38.30 5 1720 ---- 40.10B 37.00A 37.00A 39.70 -.10 39.80 4 1725 40.20 41.70B 38.50A 41.70B 41.30 -.10 45 41.40 4475 1730 ---- 43.50B 40.00A 40.00A 42.90 -.10 43.00 10 1735 ---- 45.10B 41.60A 41.60A 44.60 -.10 44.70 64 1740 ---- 46.90B 43.20A 43.20A 46.30 -.20 46.50 16 1745 ---- 48.70B 44.90A 44.90A 48.10 -.20 48.30 1 21 1750 ---- 50.60B 46.60A 46.60A 50.00 -.20 50.20 12 506 1755 ---- 52.50B 48.40A 48.40A 51.90 -.20 52.10 2 1760 ---- 54.50B 50.20A 50.20A 53.80 -.30 54.10 2 33 1765 ---- 56.60B 52.10A 52.10A 55.90 -.20 56.10 14 1770 ---- 58.70B 54.10A 54.10A 58.00 -.20 58.20 12 1775 ---- 60.90B 56.10A 56.10A 60.10 -.20 60.30 166 1780 ---- 63.20B 58.20A 58.20A 62.40 -.20 62.60 1785 ---- 65.50B 60.40A 60.40A 64.60 -.20 64.80 7 1790 ---- 67.90B 62.60A 62.60A 67.00 -.20 67.20 18 1795 ---- 70.30B 64.80A 64.80A 69.40 -.20 69.60 1800 ---- 72.80B 67.10A 67.10A 71.80 -.20 72.00 12 547 1805 ---- 75.40B 69.50A 69.50A 74.30 -.30 74.60 1 33 1810 ---- 78.00B 72.00A 72.00A 76.80 -.40 77.20 1 40 1815 ---- 80.70B 74.40A 74.40A 79.50 -.40 79.90 9 1820 ---- 83.40B 77.10A 77.10A 82.10 -.50 82.60 10 1825 ---- 86.10B 79.70A 79.70A 84.90 -.50 85.40 106 1830 ---- 89.00B 82.40A 82.40A 87.70 -.50 88.20 12 1835 ---- 91.90B 85.20A 85.20A 90.60 -.50 91.10 1 1840 ---- 94.90B 88.00A 88.00A 93.60 -.40 94.00 1 7 1845 ---- 97.90B 90.90A 90.90A 96.60 -.40 97.00 1850 ---- 101.00B 93.90A 93.90A 99.60 -.50 100.10 278 1855 ---- 104.20B 96.90A 96.90A 102.70 -.50 103.20 40 1860 ---- 107.40B 99.90A 99.90A 105.90 -.40 106.30 24 1865 ---- 110.60B 102.90A 102.90A 109.10 -.40 109.50 1870 ---- 113.90B 106.20A 106.20A 112.30 -.50 112.80 2 1875 ---- 117.30B 109.40A 109.40A 115.60 -.50 116.10 1880 ---- 120.70B 112.60A 112.60A 119.00 -.50 119.50 1885 ---- 124.10B 115.80A 115.80A 122.40 -.50 122.90 1890 ---- 127.60B 119.10A 119.10A 125.80 -.50 126.30 1895 ---- 131.10B 122.50A 122.50A 129.30 -.50 129.80 1900 ---- 134.70B 126.20A 126.20A 132.90 -.50 133.40 101 1905 ---- 138.40B 129.70A 129.70A 136.50 -.50 137.00 1910 ---- 142.00B 133.30A 133.30A 140.10 -.50 140.60 5 1915 ---- 145.70B 136.90A 136.90A 143.80 -.50 144.30 1 1920 ---- 149.50B 140.50A 140.50A 147.50 -.50 148.00 1 1925 ---- 153.30B 144.20A 144.20A 151.30 -.50 151.80 1 1930 ---- 157.10B 147.80A 147.80A 155.10 -.50 155.60 6 1935 ---- 161.00B 151.70A 151.70A 158.90 -.60 159.50 1 14 1940 ---- 164.90B 155.50A 155.50A 162.80 -.50 163.30 1 1945 ---- 168.80B 159.30A 159.30A 166.70 -.50 167.20 1950 ---- 172.80B 163.20A 163.20A 170.60 -.60 171.20 4 5 1955 ---- 176.80B 167.00A 167.00A 174.60 -.60 175.20 3 1960 ---- 180.80B 171.00A 171.00A 178.60 -.60 179.20 1 6 1965 ---- 184.90B 175.00A 175.00A 182.60 -.60 183.20 3 4 1970 ---- 188.90B 179.00A 179.00A 186.60 -.70 187.30 1 3 1975 ---- 193.00B 182.80A 182.80A 190.70 -.60 191.30 1 3 1980 ---- 197.20B 187.00A 187.00A 194.80 -.70 195.50 2 4 1985 ---- 201.30B 191.10A 191.10A 199.00 -.60 199.60 1 8 1990 ---- 205.50B 195.20A 195.20A 203.10 -.60 203.70 12 1995 ---- 209.70B 199.30A 199.30A 207.30 -.60 207.90 8 2000 ---- 214.00B 203.50A 203.50A 211.50 -.60 212.10 1 96 2005 ---- 218.20B 207.70A 207.70A 215.80 -.60 216.40 3 2010 ---- 222.50B 211.90A 211.90A 220.00 -.60 220.60 3 7 2015 ---- 226.80B 216.10A 216.10A 224.30 -.60 224.90 2 2020 ---- 231.10B 220.40A 220.40A 228.60 -.60 229.20 2 4 2025 ---- 235.50B 224.60A 224.60A 232.90 -.60 233.50 1 2030 ---- 239.80B 228.90A 228.90A 237.30 -.50 237.80 1 6 2035 ---- 244.20B 233.20A 233.20A 241.60 -.60 242.20 2 3 2040 ---- 248.60B 237.60A 237.60A 246.00 -.50 246.50 2 6 2045 ---- 253.00B 241.90A 241.90A 250.40 -.50 250.90 1 2050 ---- 257.40B 246.30A 246.30A 254.80 -.60 255.40 375 2055 ---- 261.90B 250.70A 250.70A 259.20 -.60 259.80 2060 ---- 266.40B 255.00A 255.00A 263.60 -.60 264.20 2065 ---- 270.80B 259.50A 259.50A 268.10 -.60 268.70 2 2070 ---- 275.30B 264.00A 264.00A 272.60 -.60 273.20 2 2075 ---- 279.90B 268.30A 268.30A 277.10 -.60 277.70 4 2080 ---- 284.40B 272.90A 272.90A 281.60 -.60 282.20 4 2085 ---- 288.90B 277.40A 277.40A 286.10 -.60 286.70 2090 ---- 293.50B 281.80A 281.80A 290.60 -.70 291.30 1 3 2095 ---- 298.00B 286.40A 286.40A 295.10 -.70 295.80 2100 298.60 302.60B 291.00A 299.10B 299.70 -.70 2 300.40 1 2105 303.20 307.20B 295.50A 303.70B 304.30 -.70 2 305.00 2110 ---- 311.80B 300.10A 300.10A 308.80 -.80 309.60 2115 ---- 316.40B 304.60A 304.60A 313.40 -.70 314.10 2120 ---- 321.10B 309.20A 309.20A 318.00 -.80 318.80 2125 ---- 325.70B 313.80A 313.80A 322.60 -.80 323.40 1 2 2130 ---- 330.30B 318.40A 318.40A 327.30 -.70 328.00 2 2135 ---- 335.00B 323.10A 323.10A 331.90 -.70 332.60 2 2140 ---- 339.60B 327.70A 327.70A 336.60 -.70 337.30 2145 ---- 344.30B 332.30A 332.30A 341.20 -.70 341.90 2150 ---- 349.00B 337.00A 337.00A 345.90 -.70 346.60 1 11 2155 ---- 353.70B 341.70A 341.70A 350.60 -.70 351.30 1 2 2160 ---- 358.40B 346.30A 346.30A 355.20 -.80 356.00 1 1 2165 ---- 363.10B 351.10A 351.10A 359.90 -.80 360.70 1 1 2170 ---- 367.80B 355.80A 355.80A 364.60 -.80 365.40 2175 ---- 372.50B 360.50A 360.50A 369.30 -.80 370.10 1 2180 ---- 377.30B 365.20A 365.20A 374.10 -.70 374.80 1 2 2185 ---- 379.90B 369.90A 369.90A 378.80 -.80 379.60 2190 ---- ---- 374.60A 374.60A 383.50 -.80 384.30 2195 ---- ---- 379.30A 379.30A 388.30 -.70 389.00 1 2200 ---- 396.30B 384.10A 384.10A 393.00 -.80 393.80 5 2205 ---- ---- 389.00A 389.00A 397.80 -.80 398.60 1 1 2210 ---- ---- 393.80A 393.80A 402.50 -.80 403.30 5 2215 ---- ---- 398.60A 398.60A 407.30 -.80 408.10 1 1 2220 ---- ---- 403.40A 403.40A 412.10 -.80 412.90 1 1 2225 ---- 420.20B 407.90A 407.90A 416.80 -.90 417.70 1 2 2230 ---- 422.70B 412.90A 412.90A 421.60 -.90 422.50 2235 ---- 427.50B 417.70A 417.70A 426.40 -.90 427.30 1 2240 ---- ---- 422.50A 422.50A 431.20 -.90 432.10 5 2245 ---- ---- 427.30A 427.30A 436.00 -.90 436.90 2250 ---- 444.20B 431.80A 431.80A 440.80 -.90 441.70 2 2255 ---- ---- 436.90A 436.90A 445.70 -.80 446.50 2260 ---- 451.50B 441.70A 441.70A 450.50 -.80 451.30 2 2265 ---- ---- 446.40A 446.40A 455.30 -.90 456.20 2270 ---- ---- 451.30A 451.30A 460.10 -.90 461.00 2275 ---- 468.40B 455.90A 455.90A 465.00 -.90 465.90 2280 ---- ---- 461.00A 461.00A 469.80 -.90 470.70 2285 ---- ---- 465.80A 465.80A 474.70 -.90 475.60 2290 ---- ---- 470.80A 470.80A 479.50 -.90 480.40 2295 ---- ---- 475.60A 475.60A 484.40 -.90 485.30 2300 ---- 492.70B 480.10A 480.10A 489.30 -.80 490.10 162 2305 ---- ---- 485.40A 485.40A 494.10 -.90 495.00 2310 ---- ---- 490.30A 490.30A 499.00 -.90 499.90 2315 ---- 504.90B 495.20A 495.20A 503.90 -.90 504.80 2320 ---- ---- 500.10A 500.10A 508.80 -.90 509.70 2325 ---- 517.10B 504.40A 504.40A 513.60 -.90 514.50 2330 ---- ---- 509.80A 509.80A 518.50 -.90 519.40 2335 ---- ---- 514.70A 514.70A 523.40 -.90 524.30 2340 ---- 529.30B 519.60A 519.60A 528.30 -.90 529.20 2350 ---- 541.60B 528.80A 528.80A 538.10 -.90 539.00 2360 ---- ---- 539.30A 539.30A 548.00 -.90 548.90 2370 ---- 558.90B 549.10A 549.10A 557.80 -.90 558.70 2375 ---- 566.10B 553.30A 553.30A 562.70 -.90 563.60 2380 ---- 568.70B 558.90A 558.90A 567.70 -.90 568.60 2390 ---- 578.60B 568.80A 568.80A 577.50 -.90 578.40 2400 ---- 590.70B 577.90A 577.90A 587.40 -.90 588.30 5 2410 ---- ---- 588.70A 588.70A 597.30 -.90 598.20 2420 ---- ---- 598.60A 598.60A 607.20 -.90 608.10 2425 ---- 615.40B 602.50A 602.50A 612.10 -1.00 613.10 2430 ---- ---- 608.50A 608.50A 617.10 -.90 618.00 2440 ---- ---- 618.50A 618.50A 627.00 -1.00 628.00 2450 ---- 640.20B 627.20A 627.20A 637.00 -.90 637.90 2475 ---- 665.00B 652.00A 652.00A 661.90 -.90 662.80 2500 ---- 689.80B 676.80A 676.80A 686.80 -1.00 687.80 2525 ---- 714.70B 701.60A 701.60A 711.80 -1.00 712.80 2550 ---- 739.60B 726.40A 726.40A 736.80 -1.00 737.80 2575 ---- 764.60B 751.40A 751.40A 761.80 -1.00 762.80 2600 ---- ---- 776.40A 776.40A 786.80 -1.00 787.80 2625 ---- ---- 803.50A 803.50A 811.80 -1.00 812.80 2700 ---- ---- 878.60A 878.60A 886.80 -1.00 887.80 2850 ---- ---- 1028.90A 1028.90A 1036.80 -1.00 1037.80 2900 ---- ---- 1079.00A 1079.00A 1086.80 -1.00 1087.80 3000 ---- ---- 1179.20A 1179.20A 1186.80 -1.00 1187.80 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .20 +.10 .10 925 ---- ---- ---- ---- .20 +.10 .10 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .30 +.10 .20 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 1.20 UNCH 1.20 5000 1225 ---- ---- ---- ---- 1.40 UNCH 1.40 30 1250 ---- ---- ---- ---- 1.60 -.10 1.70 1 1275 ---- ---- ---- ---- 1.90 -.10 2.00 75 1300 2.10 2.10 2.10 2.10 2.20 -.10 12 2.30 2 1325 ---- ---- ---- ---- 2.60 -.10 2.70 25 1350 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1375 ---- ---- ---- ---- 3.60 -.10 3.70 1390 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 1400 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 102 1410 ---- ---- 4.60A 4.60A 4.50 -.20 4.70 1 1420 ---- ---- 4.90A 4.90A 4.80 -.20 5.00 1425 ---- ---- 4.90A 4.90A 5.00 -.20 5.20 40 65 1430 ---- ---- 5.20A 5.20A 5.20 -.20 5.40 1440 ---- ---- 5.60A 5.60A 5.50 -.30 5.80 1450 5.80 5.80 5.80 5.80 5.90 -.30 12 6.20 302 1460 ---- ---- 6.40A 6.40A 6.40 -.20 6.60 1 1470 ---- ---- 6.90A 6.90A 6.80 -.30 7.10 1475 ---- ---- 7.10A 7.10A 7.10 -.30 7.40 1480 ---- ---- 7.30A 7.30A 7.30 -.30 7.60 1490 ---- ---- 7.90A 7.90A 7.80 -.40 8.20 1495 ---- ---- 8.10A 8.10A 8.10 -.40 8.50 1500 ---- ---- 8.40A 8.40A 8.40 -.40 8.80 6 1505 ---- ---- 8.70A 8.70A 8.70 -.40 9.10 1510 ---- ---- 9.00A 9.00A 9.00 -.40 9.40 1515 ---- ---- 9.30A 9.30A 9.40 -.30 9.70 1520 ---- ---- 9.60A 9.60A 9.70 -.40 10.10 1525 ---- ---- 10.00A 10.00A 10.10 -.30 10.40 1530 ---- ---- 10.30A 10.30A 10.50 -.30 10.80 1535 ---- ---- 10.70A 10.70A 10.80 -.40 11.20 1540 ---- ---- 11.00A 11.00A 11.20 -.40 11.60 1545 ---- ---- 11.40A 11.40A 11.70 -.30 12.00 1550 ---- ---- 11.80A 11.80A 12.10 -.30 12.40 1555 ---- ---- 12.20A 12.20A 12.60 -.30 12.90 1560 ---- ---- 12.70A 12.70A 13.00 -.30 13.30 1565 ---- ---- 13.20A 13.20A 13.50 -.30 13.80 1570 ---- ---- 13.60A 13.60A 14.00 -.30 14.30 1575 ---- ---- 14.10A 14.10A 14.50 -.40 14.90 1 1580 ---- ---- 14.60A 14.60A 15.10 -.30 15.40 1585 ---- ---- 15.20A 15.20A 15.70 -.30 16.00 1590 ---- ---- 15.70A 15.70A 16.20 -.40 16.60 1595 ---- ---- 16.30A 16.30A 16.90 -.30 17.20 1600 ---- ---- 16.90A 16.90A 17.50 -.30 17.80 53 1605 ---- ---- 17.50A 17.50A 18.20 -.30 18.50 1610 ---- ---- 18.10A 18.10A 18.80 -.40 19.20 1615 ---- ---- 18.80A 18.80A 19.50 -.40 19.90 1620 ---- ---- 19.50A 19.50A 20.30 -.30 20.60 1625 ---- ---- 20.20A 20.20A 21.00 -.40 21.40 1630 ---- ---- 21.00A 21.00A 21.80 -.40 22.20 1635 ---- ---- 21.70A 21.70A 22.70 -.30 23.00 1640 ---- ---- 22.50A 22.50A 23.50 -.40 23.90 1645 ---- ---- 23.30A 23.30A 24.40 -.30 24.70 1650 ---- ---- 24.20A 24.20A 25.30 -.40 25.70 1655 ---- ---- 25.10A 25.10A 26.30 -.30 26.60 1660 ---- ---- 26.00A 26.00A 27.30 -.30 27.60 1 1665 ---- ---- 26.90A 26.90A 28.30 -.30 28.60 1670 ---- ---- 27.90A 27.90A 29.40 -.30 29.70 1 1675 ---- ---- 29.00A 29.00A 30.50 -.20 30.70 15 1680 ---- ---- 30.00A 30.00A 31.60 -.30 31.90 1685 ---- ---- 31.00A 31.00A 32.80 -.20 33.00 1 7 1690 ---- ---- 32.20A 32.20A 34.00 -.20 34.20 1695 ---- ---- 33.40A 33.40A 35.20 -.30 35.50 1700 ---- ---- 34.50A 34.50A 36.60 -.20 36.80 1 1705 ---- 38.20B 35.90A 35.90A 37.90 -.20 38.10 1710 ---- 39.60B 37.20A 37.20A 39.30 -.20 39.50 1715 ---- 41.00B 38.50A 38.50A 40.70 -.20 40.90 1720 ---- 42.50B 39.90A 39.90A 42.20 -.20 42.40 1725 ---- 44.10B 41.30A 41.30A 43.70 -.20 43.90 100 1730 ---- 45.70B 42.80A 42.80A 45.30 -.20 45.50 52 1735 ---- 47.30B 44.30A 44.30A 47.00 -.10 47.10 1740 ---- 49.00B 45.80A 45.80A 48.60 -.10 48.70 1745 ---- 50.80B 47.40A 47.40A 50.40 -.10 50.50 1750 ---- 52.60B 49.10A 49.10A 52.10 -.10 52.20 60 1755 ---- 54.40B 50.80A 50.80A 54.00 UNCH 54.00 1760 ---- 56.30B 52.50A 52.50A 55.90 UNCH 55.90 1765 ---- 58.30B 54.20A 54.20A 57.80 UNCH 57.80 1770 ---- 60.30B 56.20A 56.20A 59.80 UNCH 59.80 1775 ---- 62.40B 58.10A 58.10A 61.80 -.10 61.90 1780 ---- 64.50B 60.10A 60.10A 63.90 -.10 64.00 1 1 1785 ---- 66.70B 62.10A 62.10A 66.00 -.10 66.10 1790 ---- 68.90B 64.10A 64.10A 68.20 -.10 68.30 1795 ---- 71.20B 66.20A 66.20A 70.50 -.10 70.60 1800 ---- 73.50B 68.40A 68.40A 72.80 -.10 72.90 1805 ---- 75.90B 70.80A 70.80A 75.10 -.20 75.30 1810 ---- 78.40B 73.00A 73.00A 77.50 -.20 77.70 1815 ---- 80.90B 75.40A 75.40A 80.00 -.20 80.20 1820 ---- 83.50B 77.80A 77.80A 82.50 -.20 82.70 1825 ---- 86.10B 80.30A 80.30A 85.10 -.20 85.30 4 1830 ---- 88.80B 82.90A 82.90A 87.70 -.30 88.00 1835 ---- 91.50B 85.50A 85.50A 90.40 -.30 90.70 1840 ---- 94.30B 88.10A 88.10A 93.10 -.30 93.40 1 1845 ---- 97.10B 90.80A 90.80A 95.90 -.30 96.20 1850 ---- 100.00B 93.50A 93.50A 98.80 -.30 99.10 30 1855 ---- 103.00B 96.40A 96.40A 101.70 -.30 102.00 1860 ---- 106.00B 99.30A 99.30A 104.60 -.40 105.00 1865 ---- 109.10B 102.20A 102.20A 107.60 -.40 108.00 1870 ---- 112.20B 105.10A 105.10A 110.70 -.40 111.10 1875 ---- 115.30B 108.10A 108.10A 113.80 -.40 114.20 1880 ---- 118.50B 111.20A 111.20A 117.00 -.40 117.40 1885 ---- 121.80B 114.30A 114.30A 120.20 -.40 120.60 1890 ---- 125.10B 117.50A 117.50A 123.40 -.50 123.90 1895 ---- 128.40B 120.70A 120.70A 126.70 -.50 127.20 1900 ---- 131.80B 123.90A 123.90A 130.10 -.50 130.60 1905 ---- 135.20B 127.20A 127.20A 133.50 -.50 134.00 1910 ---- 138.70B 130.50A 130.50A 136.90 -.50 137.40 1915 ---- 142.20B 133.90A 133.90A 140.40 -.50 140.90 1920 ---- 145.80B 137.60A 137.60A 143.90 -.50 144.40 1925 ---- 149.40B 141.10A 141.10A 147.50 -.50 148.00 1930 ---- 153.00B 144.60A 144.60A 151.10 -.50 151.60 1935 ---- 156.70B 148.20A 148.20A 154.70 -.50 155.20 1940 ---- 160.40B 151.80A 151.80A 158.40 -.50 158.90 1945 ---- 164.10B 155.40A 155.40A 162.10 -.50 162.60 1 1 1950 ---- 167.90B 159.00A 159.00A 165.80 -.50 166.30 1955 ---- 171.70B 162.80A 162.80A 169.60 -.50 170.10 1960 ---- 175.60B 166.50A 166.50A 173.40 -.50 173.90 1965 ---- 179.50B 170.30A 170.30A 177.20 -.60 177.80 1970 ---- 183.40B 174.10A 174.10A 181.10 -.50 181.60 1975 ---- 187.30B 177.90A 177.90A 185.00 -.50 185.50 1980 ---- 191.30B 181.80A 181.80A 188.90 -.60 189.50 1985 ---- 195.20B 185.70A 185.70A 192.90 -.50 193.40 1990 ---- 199.30B 189.60A 189.60A 196.90 -.50 197.40 1995 ---- 203.30B 193.60A 193.60A 200.90 -.50 201.40 2000 ---- 207.40B 197.30A 197.30A 204.90 -.60 205.50 2005 ---- 211.50B 201.60A 201.60A 209.00 -.60 209.60 2010 ---- 215.60B 205.60A 205.60A 213.10 -.50 213.60 2015 ---- 219.70B 209.70A 209.70A 217.20 -.60 217.80 2020 ---- 223.90B 213.70A 213.70A 221.30 -.60 221.90 2025 ---- 228.00B 217.90A 217.90A 225.50 -.60 226.10 2030 ---- 232.20B 222.00A 222.00A 229.70 -.50 230.20 2035 ---- 236.50B 226.10A 226.10A 233.90 -.60 234.50 2040 ---- 240.70B 230.30A 230.30A 238.10 -.60 238.70 2045 ---- 245.00B 234.50A 234.50A 242.30 -.60 242.90 2050 ---- 249.30B 238.80A 238.80A 246.60 -.60 247.20 2 2055 ---- 253.60B 243.00A 243.00A 250.90 -.60 251.50 2060 ---- 257.90B 247.30A 247.30A 255.20 -.60 255.80 2065 ---- 262.20B 251.50A 251.50A 259.50 -.60 260.10 2070 ---- 266.60B 255.80A 255.80A 263.80 -.60 264.40 2075 ---- 271.00B 260.10A 260.10A 268.20 -.60 268.80 2080 ---- 275.30B 264.50A 264.50A 272.50 -.70 273.20 2085 ---- 279.80B 268.80A 268.80A 276.90 -.60 277.50 2090 ---- 284.20B 273.20A 273.20A 281.30 -.60 281.90 2095 ---- 288.60B 277.60A 277.60A 285.70 -.70 286.40 2100 ---- 293.10B 281.90A 281.90A 290.10 -.70 290.80 2105 ---- 297.50B 286.40A 286.40A 294.60 -.60 295.20 2110 ---- 302.00B 290.80A 290.80A 299.00 -.70 299.70 1 2115 ---- 306.50B 295.20A 295.20A 303.50 -.70 304.20 1 2120 ---- 311.00B 299.80A 299.80A 308.00 -.60 308.60 1 2125 ---- 315.50B 304.20A 304.20A 312.50 -.60 313.10 1 2130 ---- 320.00B 308.70A 308.70A 317.00 -.70 317.70 2135 ---- 324.60B 313.20A 313.20A 321.50 -.70 322.20 2140 ---- 329.10B 317.70A 317.70A 326.00 -.70 326.70 2145 ---- 333.70B 322.20A 322.20A 330.60 -.60 331.20 1 2150 ---- 338.30B 326.70A 326.70A 335.10 -.70 335.80 2 2155 ---- 342.90B 331.30A 331.30A 339.70 -.70 340.40 2160 ---- 347.50B 335.90A 335.90A 344.20 -.70 344.90 2165 ---- 352.10B 340.50A 340.50A 348.80 -.70 349.50 2170 ---- 356.70B 345.10A 345.10A 353.40 -.70 354.10 2175 ---- 361.30B 349.70A 349.70A 358.00 -.70 358.70 1 1 2180 ---- 365.90B 354.30A 354.30A 362.60 -.70 363.30 2185 ---- 370.60B 358.90A 358.90A 367.30 -.70 368.00 2190 ---- 375.20B 363.60A 363.60A 371.90 -.70 372.60 2195 ---- 379.90B 368.20A 368.20A 376.50 -.70 377.20 2200 ---- 384.60B 372.80A 372.80A 381.20 -.70 381.90 2 3 2205 ---- 389.20B 377.50A 377.50A 385.90 -.70 386.60 2210 ---- 393.90B 382.20A 382.20A 390.50 -.70 391.20 2215 ---- 398.60B 386.80A 386.80A 395.20 -.70 395.90 2220 ---- 403.30B 391.50A 391.50A 399.90 -.70 400.60 2225 ---- 408.00B 396.20A 396.20A 404.60 -.70 405.30 1 2230 ---- 412.70B 400.90A 400.90A 409.30 -.70 410.00 2 2235 ---- 417.40B 405.50A 405.50A 414.00 -.70 414.70 1 2240 ---- 422.20B 410.20A 410.20A 418.70 -.70 419.40 2 2245 ---- 426.90B 415.00A 415.00A 423.40 -.70 424.10 3 2250 ---- 431.70B 419.70A 419.70A 428.20 -.70 428.90 2255 ---- 436.10B 424.40A 424.40A 432.90 -.70 433.60 2 2260 ---- ---- 429.20A 429.20A 437.70 -.70 438.40 2265 ---- ---- 433.90A 433.90A 442.40 -.70 443.10 2270 ---- ---- 438.70A 438.70A 447.20 -.70 447.90 1 2275 ---- 455.50B 443.50A 443.50A 451.90 -.70 452.60 2280 ---- ---- 448.20A 448.20A 456.70 -.70 457.40 2 2290 ---- ---- 457.80A 457.80A 466.30 -.70 467.00 2300 ---- 479.40B 467.40A 467.40A 475.80 -.80 476.60 2310 ---- ---- 477.00A 477.00A 485.40 -.80 486.20 2320 ---- ---- 486.60A 486.60A 495.10 -.70 495.80 2325 ---- 503.50B 491.40A 491.40A 499.90 -.70 500.60 2330 ---- ---- 496.20A 496.20A 504.70 -.70 505.40 2 2340 ---- ---- 505.80A 505.80A 514.30 -.80 515.10 2350 ---- 527.60B 515.50A 515.50A 524.00 -.80 524.80 1 2360 ---- ---- 525.30A 525.30A 533.70 -.80 534.50 2370 ---- ---- 535.00A 535.00A 543.40 -.80 544.20 2375 ---- 551.90B 539.70A 539.70A 548.30 -.80 549.10 2380 ---- ---- 544.80A 544.80A 553.10 -.90 554.00 2400 ---- 576.30B 564.00A 564.00A 572.70 -.80 573.50 2425 ---- 600.70B 588.40A 588.40A 597.10 -.90 598.00 2450 ---- 625.30B 612.90A 612.90A 621.70 -.80 622.50 2475 ---- 649.80B 637.40A 637.40A 646.30 -.90 647.20 2500 ---- 674.50B 662.00A 662.00A 671.10 -.80 671.90 2525 ---- 699.20B 686.60A 686.60A 695.80 -.90 696.70 2550 ---- 724.00B 711.40A 711.40A 720.70 -.90 721.60 2575 ---- 748.70B 736.10A 736.10A 745.60 -.90 746.50 2700 ---- ---- 860.50A 860.50A 870.60 -.90 871.50 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.60 UNCH 1.60 1225 ---- ---- ---- ---- 1.90 UNCH 1.90 1250 ---- ---- ---- ---- 2.20 UNCH 2.20 1275 ---- ---- ---- ---- 2.50 -.10 2.60 30 1300 ---- ---- ---- ---- 3.00 -.10 3.10 1325 ---- ---- ---- ---- 3.50 -.10 3.60 1350 ---- ---- 4.20A 4.20A 4.00 -.30 4.30 40 1375 ---- ---- 4.80A 4.80A 4.70 -.30 5.00 9 9 1390 ---- ---- 5.30A 5.30A 5.20 -.30 5.50 1400 ---- ---- 5.60A 5.60A 5.60 -.30 5.90 1410 ---- ---- 6.00A 6.00A 5.90 -.40 6.30 1420 ---- ---- 6.40A 6.40A 6.30 -.40 6.70 1 1425 6.30 6.30 6.30 6.30 6.60 -.30 30 6.90 1430 ---- ---- 6.80A 6.80A 6.80 -.30 7.10 1440 ---- ---- 7.30A 7.30A 7.20 -.40 7.60 1450 ---- ---- 7.50A 7.50A 7.70 -.40 8.10 4 1460 ---- ---- 8.20A 8.20A 8.20 -.40 8.60 1470 ---- ---- 8.80A 8.80A 8.80 -.40 9.20 1475 ---- ---- 9.00A 9.00A 9.10 -.40 9.50 1480 ---- ---- 9.40A 9.40A 9.40 -.40 9.80 1490 ---- ---- 10.00A 10.00A 10.00 -.40 10.40 1495 ---- ---- 10.30A 10.30A 10.40 -.40 10.80 1500 ---- ---- 10.60A 10.60A 10.70 -.40 11.10 1505 ---- ---- 11.00A 11.00A 11.10 -.40 11.50 1510 ---- ---- 11.30A 11.30A 11.50 -.40 11.90 1515 ---- ---- 11.70A 11.70A 11.90 -.40 12.30 1520 ---- ---- 12.10A 12.10A 12.30 -.40 12.70 1 1525 ---- ---- 12.40A 12.40A 12.70 -.40 13.10 1 1530 ---- ---- 12.80A 12.80A 13.10 -.40 13.50 31 1535 ---- ---- 13.30A 13.30A 13.60 -.40 14.00 1540 ---- ---- 13.80A 13.80A 14.00 -.50 14.50 1545 ---- ---- 14.20A 14.20A 14.50 -.50 15.00 19 1550 ---- ---- 14.50A 14.50A 15.00 -.50 15.50 10 1555 ---- ---- 15.20A 15.20A 15.50 -.50 16.00 1560 ---- ---- 15.70A 15.70A 16.10 -.40 16.50 36 1565 ---- ---- 16.20A 16.20A 16.60 -.50 17.10 1570 ---- ---- 16.80A 16.80A 17.20 -.50 17.70 1575 ---- ---- 17.30A 17.30A 17.80 -.50 18.30 1580 ---- ---- 17.90A 17.90A 18.40 -.50 18.90 1585 ---- ---- 18.50A 18.50A 19.10 -.40 19.50 1590 ---- ---- 19.10A 19.10A 19.70 -.50 20.20 1595 ---- ---- 19.80A 19.80A 20.40 -.50 20.90 1600 ---- ---- 20.50A 20.50A 21.20 -.40 21.60 586 1605 ---- ---- 21.20A 21.20A 21.90 -.40 22.30 1610 ---- ---- 21.90A 21.90A 22.70 -.40 23.10 1615 ---- ---- 22.60A 22.60A 23.40 -.50 23.90 1620 ---- ---- 23.40A 23.40A 24.30 -.40 24.70 1625 ---- ---- 24.20A 24.20A 25.10 -.40 25.50 1630 ---- ---- 25.00A 25.00A 26.00 -.40 26.40 1 1635 ---- ---- 25.90A 25.90A 26.90 -.40 27.30 1640 ---- ---- 26.80A 26.80A 27.80 -.40 28.20 1645 ---- ---- 27.70A 27.70A 28.80 -.40 29.20 2 1650 ---- ---- 28.60A 28.60A 29.80 -.40 30.20 63 1655 ---- ---- 29.60A 29.60A 30.90 -.30 31.20 1660 ---- ---- 30.60A 30.60A 31.90 -.40 32.30 3 1665 ---- ---- 31.70A 31.70A 33.10 -.30 33.40 1 1670 ---- ---- 32.70A 32.70A 34.20 -.30 34.50 2 1675 ---- ---- 33.90A 33.90A 35.40 -.30 35.70 1680 ---- ---- 35.00A 35.00A 36.60 -.30 36.90 1685 ---- ---- 36.20A 36.20A 37.90 -.20 38.10 1690 ---- ---- 37.40A 37.40A 39.20 -.20 39.40 1695 ---- ---- 38.70A 38.70A 40.60 -.20 40.80 1700 ---- ---- 40.00A 40.00A 41.90 -.20 42.10 149 1705 ---- 43.60B 41.30A 41.30A 43.40 -.10 43.50 1710 ---- 45.10B 42.70A 42.70A 44.90 -.10 45.00 1715 ---- 46.60B 44.10A 44.10A 46.40 -.10 46.50 1720 ---- 48.20B 45.60A 45.60A 48.00 -.10 48.10 1725 ---- 49.80B 47.10A 47.10A 49.60 -.10 49.70 1730 ---- 51.50B 48.60A 48.60A 51.30 UNCH 51.30 1735 ---- 53.20B 50.10A 50.10A 53.00 UNCH 53.00 1740 ---- 55.00B 51.90A 51.90A 54.70 -.10 54.80 1745 ---- 56.80B 53.50A 53.50A 56.50 UNCH 56.50 1750 ---- 58.70B 55.30A 55.30A 58.40 UNCH 58.40 14 1755 ---- 60.60B 57.00A 57.00A 60.30 UNCH 60.30 1760 ---- 62.60B 58.90A 58.90A 62.20 UNCH 62.20 1765 ---- 64.60B 60.80A 60.80A 64.20 UNCH 64.20 1770 ---- 66.70B 62.70A 62.70A 66.30 UNCH 66.30 3 1775 ---- 68.80B 64.70A 64.70A 68.30 -.10 68.40 300 1780 ---- 71.00B 66.70A 66.70A 70.50 UNCH 70.50 1785 ---- 73.20B 68.80A 68.80A 72.70 UNCH 72.70 1790 ---- 75.50B 70.90A 70.90A 74.90 -.10 75.00 1795 ---- 77.80B 73.10A 73.10A 77.20 -.10 77.30 1800 ---- 80.20B 75.40A 75.40A 79.50 -.10 79.60 174 1805 ---- 82.60B 77.70A 77.70A 81.90 -.10 82.00 1810 ---- 85.10B 80.00A 80.00A 84.30 -.20 84.50 1815 ---- 87.70B 82.40A 82.40A 86.80 -.20 87.00 1820 ---- 90.20B 84.90A 84.90A 89.30 -.30 89.60 1 1825 ---- 92.90B 87.40A 87.40A 91.90 -.30 92.20 415 1830 ---- 95.60B 90.00A 90.00A 94.50 -.40 94.90 1835 ---- 98.30B 92.60A 92.60A 97.20 -.40 97.60 1840 ---- 101.10B 95.30A 95.30A 100.00 -.40 100.40 1845 ---- 104.00B 98.00A 98.00A 102.80 -.40 103.20 1850 ---- 106.90B 100.70A 100.70A 105.60 -.50 106.10 1855 ---- 109.80B 103.60A 103.60A 108.50 -.50 109.00 1860 ---- 112.80B 106.40A 106.40A 111.50 -.50 112.00 1865 ---- 115.90B 109.30A 109.30A 114.50 -.50 115.00 1870 ---- 119.00B 112.30A 112.30A 117.50 -.60 118.10 1 1875 ---- 122.10B 115.30A 115.30A 120.60 -.60 121.20 1880 ---- 125.30B 118.30A 118.30A 123.80 -.50 124.30 1885 ---- 128.50B 121.40A 121.40A 127.00 -.50 127.50 1890 ---- 131.80B 124.50A 124.50A 130.20 -.60 130.80 1895 ---- 135.10B 127.80A 127.80A 133.50 -.60 134.10 1900 ---- 138.50B 130.90A 130.90A 136.80 -.60 137.40 10 1905 ---- 141.90B 134.20A 134.20A 140.20 -.60 140.80 1 1910 ---- 145.30B 137.60A 137.60A 143.60 -.60 144.20 1 1915 ---- 148.80B 140.90A 140.90A 147.00 -.60 147.60 2 1920 ---- 152.30B 144.30A 144.30A 150.50 -.60 151.10 1925 ---- 155.90B 147.70A 147.70A 154.00 -.60 154.60 1930 ---- 159.50B 151.60A 151.60A 157.60 -.60 158.20 1935 ---- 163.10B 155.10A 155.10A 161.20 -.60 161.80 1940 ---- 166.80B 158.60A 158.60A 164.80 -.60 165.40 1945 ---- 170.40B 162.20A 162.20A 168.50 -.60 169.10 1950 ---- 174.20B 165.80A 165.80A 172.20 -.50 172.70 1955 ---- 177.90B 169.50A 169.50A 175.90 -.60 176.50 1960 ---- 181.70B 173.20A 173.20A 179.70 -.50 180.20 1965 ---- 185.50B 176.90A 176.90A 183.40 -.60 184.00 1970 ---- 189.40B 180.60A 180.60A 187.30 -.50 187.80 1975 ---- 193.30B 184.40A 184.40A 191.10 -.60 191.70 1980 ---- 197.20B 188.20A 188.20A 195.00 -.50 195.50 1985 ---- 201.10B 192.00A 192.00A 198.90 -.50 199.40 1990 ---- 205.10B 195.90A 195.90A 202.80 -.50 203.30 1995 ---- 209.00B 199.80A 199.80A 206.80 -.50 207.30 2000 ---- 213.00B 203.70A 203.70A 210.70 -.60 211.30 2005 ---- 217.10B 207.70A 207.70A 214.70 -.60 215.30 2010 ---- 221.10B 211.70A 211.70A 218.80 -.50 219.30 2015 ---- 225.20B 215.70A 215.70A 222.80 -.50 223.30 2020 ---- 229.30B 219.70A 219.70A 226.90 -.50 227.40 2025 ---- 233.40B 223.70A 223.70A 231.00 -.50 231.50 2030 ---- 237.60B 227.80A 227.80A 235.10 -.50 235.60 2035 ---- 241.70B 231.90A 231.90A 239.20 -.60 239.80 2040 ---- 245.90B 236.00A 236.00A 243.40 -.50 243.90 2045 ---- 250.10B 240.10A 240.10A 247.60 -.50 248.10 2050 ---- 254.30B 244.20A 244.20A 251.80 -.50 252.30 1 2055 ---- 258.60B 248.40A 248.40A 256.00 -.50 256.50 2060 ---- 262.80B 252.60A 252.60A 260.20 -.50 260.70 2065 ---- 267.10B 256.90A 256.90A 264.50 -.50 265.00 2070 ---- 271.40B 261.10A 261.10A 268.70 -.60 269.30 2075 ---- 275.70B 265.40A 265.40A 273.00 -.60 273.60 2 3 2080 ---- 280.00B 269.60A 269.60A 277.30 -.60 277.90 2085 ---- 284.40B 273.90A 273.90A 281.60 -.60 282.20 2090 ---- 288.70B 278.20A 278.20A 286.00 -.50 286.50 2095 ---- 293.10B 282.50A 282.50A 290.30 -.60 290.90 2100 ---- 297.50B 286.80A 286.80A 294.70 -.50 295.20 2105 ---- 301.90B 291.10A 291.10A 299.00 -.60 299.60 2110 ---- 306.30B 295.50A 295.50A 303.40 -.60 304.00 2115 ---- 310.80B 299.90A 299.90A 307.80 -.60 308.40 2120 ---- 315.20B 304.30A 304.30A 312.20 -.60 312.80 2125 ---- 319.70B 308.70A 308.70A 316.70 -.60 317.30 5 5 2130 ---- 324.10B 313.10A 313.10A 321.10 -.60 321.70 2135 ---- 328.60B 317.60A 317.60A 325.50 -.70 326.20 2140 ---- 333.10B 322.00A 322.00A 330.00 -.70 330.70 2145 ---- 337.60B 326.50A 326.50A 334.50 -.60 335.10 2150 ---- 342.10B 330.90A 330.90A 339.00 -.60 339.60 1 1 2155 ---- 346.60B 335.50A 335.50A 343.50 -.60 344.10 1 2160 ---- 351.20B 340.00A 340.00A 348.00 -.70 348.70 2165 ---- 355.70B 344.50A 344.50A 352.50 -.70 353.20 2170 ---- 360.30B 349.00A 349.00A 357.00 -.70 357.70 2175 ---- 364.90B 353.50A 353.50A 361.50 -.80 362.30 4 6 2180 ---- 369.40B 358.00A 358.00A 366.10 -.80 366.90 2185 ---- 374.00B 362.60A 362.60A 370.70 -.70 371.40 2190 ---- 378.60B 367.10A 367.10A 375.20 -.80 376.00 2195 ---- 383.20B 371.80A 371.80A 379.80 -.80 380.60 2200 ---- 387.80B 376.40A 376.40A 384.40 -.80 385.20 6 6 2205 ---- 392.50B 381.00A 381.00A 389.00 -.80 389.80 2210 ---- 397.10B 385.60A 385.60A 393.60 -.80 394.40 2215 ---- 401.70B 390.20A 390.20A 398.20 -.80 399.00 2 2220 ---- 406.40B 394.90A 394.90A 402.90 -.80 403.70 1 2225 ---- 411.00B 399.50A 399.50A 407.50 -.80 408.30 3 3 2230 ---- 415.70B 404.10A 404.10A 412.10 -.90 413.00 2235 ---- 420.40B 408.80A 408.80A 416.80 -.80 417.60 3 2240 ---- 425.10B 413.50A 413.50A 421.50 -.80 422.30 2245 ---- 429.70B 418.10A 418.10A 426.10 -.90 427.00 2250 ---- 434.40B 422.80A 422.80A 430.80 -.90 431.70 2255 ---- 439.10B 427.50A 427.50A 435.50 -.80 436.30 2260 ---- 443.80B 432.10A 432.10A 440.20 -.80 441.00 2265 ---- 448.60B 436.80A 436.80A 444.90 -.80 445.70 2270 ---- 453.30B 441.50A 441.50A 449.60 -.90 450.50 2275 ---- 458.00B 446.20A 446.20A 454.30 -.90 455.20 2280 ---- 462.70B 450.90A 450.90A 459.10 -.80 459.90 2290 ---- 472.20B 460.40A 460.40A 468.50 -.90 469.40 2300 ---- 481.70B 469.80A 469.80A 478.00 -.80 478.80 2310 ---- ---- 479.40A 479.40A 487.60 -.80 488.40 2 2320 ---- ---- 488.90A 488.90A 497.10 -.80 497.90 2325 ---- 505.60B 493.70A 493.70A 501.90 -.80 502.70 2330 ---- ---- 498.50A 498.50A 506.70 -.70 507.40 2340 ---- ---- 508.10A 508.10A 516.30 -.70 517.00 2350 ---- 529.60B 517.70A 517.70A 525.90 -.70 526.60 2360 ---- ---- 527.30A 527.30A 535.50 -.70 536.20 2370 ---- ---- 537.00A 537.00A 545.10 -.80 545.90 2 2375 ---- 553.60B 541.70A 541.70A 550.00 -.70 550.70 2 2380 ---- ---- 546.60A 546.60A 554.80 -.70 555.50 1 2400 ---- 577.80B 565.80A 565.80A 574.10 -.80 574.90 6 2425 ---- 602.10B 590.00A 590.00A 598.40 -.80 599.20 2450 ---- 626.50B 614.30A 614.30A 622.70 -.90 623.60 1 2475 ---- 650.90B 638.70A 638.70A 647.20 -.90 648.10 2500 ---- 675.40B 663.10A 663.10A 671.70 -.90 672.60 3 2525 ---- 700.00B 687.60A 687.60A 696.30 -1.00 697.30 2550 ---- 724.60B 712.20A 712.20A 721.10 -.90 722.00 2575 ---- 749.30B 736.80A 736.80A 745.80 -1.00 746.80 2600 ---- 774.10B 761.50A 761.50A 770.70 -.90 771.60 3000 ---- ---- 1163.60A 1163.60A 1170.60 -.90 1171.50 4000 ---- ---- 2165.60A 2165.60A 2170.60 -.90 2171.50 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 2.10 UNCH 2.10 1225 ---- ---- ---- ---- 2.40 -.10 2.50 1250 ---- ---- ---- ---- 2.80 -.10 2.90 1 1275 ---- ---- ---- ---- 3.30 -.10 3.40 1300 ---- ---- ---- ---- 3.80 -.10 3.90 1325 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 1350 ---- ---- 5.20A 5.20A 5.10 -.20 5.30 13 10 1375 5.70 5.70 5.70 5.70 5.90 -.30 36 6.20 10 25 1400 ---- ---- 6.90A 6.90A 6.80 -.40 7.20 10 201 1410 ---- ---- 7.30A 7.30A 7.20 -.40 7.60 1420 ---- ---- 7.80A 7.80A 7.60 -.50 8.10 1425 ---- ---- 8.00A 8.00A 7.90 -.40 8.30 1430 ---- ---- 8.20A 8.20A 8.10 -.50 8.60 1440 ---- ---- 8.70A 8.70A 8.60 -.50 9.10 1450 ---- ---- 9.30A 9.30A 9.20 -.50 9.70 1460 ---- ---- 9.80A 9.80A 9.70 -.50 10.20 1470 ---- ---- 10.40A 10.40A 10.30 -.60 10.90 1475 ---- ---- 10.70A 10.70A 10.70 -.50 11.20 1480 ---- ---- 11.10A 11.10A 11.00 -.60 11.60 1490 ---- ---- 11.70A 11.70A 11.70 -.60 12.30 1500 ---- ---- 12.50A 12.50A 12.50 -.50 13.00 25 1505 ---- ---- 12.90A 12.90A 12.90 -.50 13.40 1510 ---- ---- 13.20A 13.20A 13.30 -.50 13.80 1515 ---- ---- 13.70A 13.70A 13.70 -.60 14.30 1520 ---- ---- 14.10A 14.10A 14.10 -.60 14.70 1525 ---- ---- 14.50A 14.50A 14.60 -.60 15.20 15 1530 ---- ---- 15.00A 15.00A 15.00 -.60 15.60 1535 ---- ---- 15.40A 15.40A 15.50 -.60 16.10 1540 ---- ---- 15.90A 15.90A 16.00 -.60 16.60 1545 ---- ---- 16.40A 16.40A 16.50 -.60 17.10 1550 ---- ---- 16.90A 16.90A 17.10 -.50 17.60 1150 1555 ---- ---- 17.40A 17.40A 17.60 -.60 18.20 1560 ---- ---- 17.90A 17.90A 18.20 -.60 18.80 2 1565 ---- ---- 18.50A 18.50A 18.80 -.50 19.30 1570 ---- ---- 19.00A 19.00A 19.40 -.50 19.90 1575 ---- ---- 19.60A 19.60A 20.00 -.60 20.60 25 1580 ---- ---- 20.20A 20.20A 20.70 -.50 21.20 1585 ---- ---- 20.80A 20.80A 21.30 -.60 21.90 1590 ---- ---- 21.50A 21.50A 22.00 -.50 22.50 1595 ---- ---- 22.20A 22.20A 22.70 -.50 23.20 1600 ---- ---- 22.80A 22.80A 23.50 -.50 24.00 3 1605 ---- ---- 23.60A 23.60A 24.20 -.50 24.70 1610 ---- ---- 24.30A 24.30A 25.00 -.50 25.50 1615 ---- ---- 25.10A 25.10A 25.80 -.50 26.30 1620 ---- ---- 25.80A 25.80A 26.60 -.50 27.10 1625 ---- ---- 26.60A 26.60A 27.50 -.50 28.00 1630 ---- ---- 27.50A 27.50A 28.40 -.40 28.80 1635 ---- ---- 28.30A 28.30A 29.30 -.40 29.70 1640 ---- ---- 29.20A 29.20A 30.20 -.50 30.70 1645 ---- ---- 30.20A 30.20A 31.20 -.40 31.60 1650 ---- ---- 31.10A 31.10A 32.20 -.40 32.60 1655 ---- ---- 32.10A 32.10A 33.20 -.50 33.70 1660 ---- ---- 33.10A 33.10A 34.30 -.40 34.70 74 1665 ---- ---- 34.10A 34.10A 35.40 -.40 35.80 1670 ---- ---- 35.20A 35.20A 36.50 -.40 36.90 1675 ---- ---- 36.30A 36.30A 37.70 -.40 38.10 80 1680 ---- ---- 37.40A 37.40A 38.90 -.40 39.30 1685 ---- ---- 38.60A 38.60A 40.10 -.40 40.50 1690 ---- ---- 39.80A 39.80A 41.40 -.40 41.80 1695 ---- ---- 41.10A 41.10A 42.70 -.40 43.10 1700 ---- ---- 42.40A 42.40A 44.10 -.30 3 44.40 1 1705 ---- ---- 43.70A 43.70A 45.50 -.30 45.80 10 1710 ---- ---- 45.10A 45.10A 46.90 -.40 47.30 1715 ---- ---- 46.50A 46.50A 48.40 -.30 48.70 1720 ---- ---- 47.90A 47.90A 49.90 -.30 50.20 1725 ---- ---- 49.40A 49.40A 51.40 -.40 51.80 1730 ---- ---- 50.90A 50.90A 53.00 -.40 53.40 1735 ---- ---- 52.40A 52.40A 54.70 -.30 55.00 1 1740 ---- ---- 54.00A 54.00A 56.30 -.40 56.70 1745 ---- ---- 55.70A 55.70A 58.10 -.30 58.40 1750 ---- ---- 57.40A 57.40A 59.80 -.40 60.20 1755 ---- ---- 59.10A 59.10A 61.70 -.30 62.00 1760 ---- ---- 60.90A 60.90A 63.50 -.40 63.90 1765 ---- 65.90B 62.70A 62.70A 65.40 -.40 65.80 1770 ---- 67.90B 64.60A 64.60A 67.40 -.40 67.80 1775 ---- 69.90B 66.50A 66.50A 69.40 -.40 69.80 1780 ---- 72.00B 68.40A 68.40A 71.40 -.40 71.80 1785 ---- 74.10B 70.40A 70.40A 73.50 -.40 73.90 1790 ---- 76.30B 72.50A 72.50A 75.60 -.40 76.00 1795 ---- 78.50B 74.60A 74.60A 77.80 -.40 78.20 1800 ---- 80.80B 76.70A 76.70A 80.10 -.40 80.50 1805 ---- 83.10B 78.90A 78.90A 82.30 -.50 82.80 1810 ---- 85.50B 81.20A 81.20A 84.70 -.40 85.10 1815 ---- 87.90B 83.50A 83.50A 87.00 -.50 87.50 1820 ---- 90.40B 85.80A 85.80A 89.50 -.40 89.90 1825 ---- 92.90B 88.20A 88.20A 91.90 -.50 92.40 1830 ---- 95.40B 90.70A 90.70A 94.50 -.40 94.90 1835 ---- 98.00B 93.20A 93.20A 97.00 -.50 97.50 1840 ---- 100.70B 95.70A 95.70A 99.60 -.50 100.10 1845 ---- 103.40B 98.30A 98.30A 102.30 -.50 102.80 24 1850 ---- 106.20B 100.90A 100.90A 105.00 -.50 105.50 1855 ---- 109.00B 103.60A 103.60A 107.80 -.50 108.30 20 1860 ---- 111.80B 106.30A 106.30A 110.60 -.50 111.10 1865 ---- 114.70B 109.10A 109.10A 113.40 -.50 113.90 1870 ---- 117.60B 111.90A 111.90A 116.30 -.50 116.80 1 1875 ---- 120.60B 114.70A 114.70A 119.30 -.50 119.80 1880 ---- 123.60B 117.60A 117.60A 122.30 -.50 122.80 1885 ---- 126.70B 120.60A 120.60A 125.30 -.50 125.80 1 1890 ---- 129.80B 123.60A 123.60A 128.40 -.50 128.90 1 1895 ---- 133.00B 126.60A 126.60A 131.50 -.50 132.00 1900 ---- 136.20B 129.60A 129.60A 134.60 -.50 135.10 12 1905 ---- 139.40B 132.80A 132.80A 137.80 -.50 138.30 1 1910 ---- 142.70B 135.90A 135.90A 141.10 -.50 141.60 1915 ---- 146.00B 139.10A 139.10A 144.30 -.60 144.90 1 1920 ---- 149.30B 142.30A 142.30A 147.70 -.50 148.20 1 1925 ---- 152.70B 145.60A 145.60A 151.00 -.50 151.50 1 1930 ---- 156.10B 148.90A 148.90A 154.40 -.50 154.90 1 1935 ---- 159.60B 152.30A 152.30A 157.80 -.60 158.40 1 1940 ---- 163.10B 155.60A 155.60A 161.30 -.50 161.80 3 1945 ---- 166.60B 159.10A 159.10A 164.80 -.50 165.30 2 1950 ---- 170.20B 162.80A 162.80A 168.30 -.60 168.90 1955 ---- 173.80B 166.30A 166.30A 171.90 -.50 172.40 1960 ---- 177.40B 169.80A 169.80A 175.50 -.50 176.00 1965 ---- 181.10B 173.40A 173.40A 179.10 -.60 179.70 1970 ---- 184.80B 177.00A 177.00A 182.80 -.50 183.30 1975 ---- 188.50B 180.60A 180.60A 186.50 -.50 187.00 1980 ---- 192.20B 184.30A 184.30A 190.20 -.50 190.70 1985 ---- 196.00B 188.00A 188.00A 193.90 -.60 194.50 1990 ---- 199.80B 191.70A 191.70A 197.70 -.60 198.30 1995 ---- 203.70B 195.50A 195.50A 201.50 -.60 202.10 2000 ---- 207.50B 199.20A 199.20A 205.30 -.60 205.90 2005 ---- 211.40B 203.10A 203.10A 209.20 -.60 209.80 2010 ---- 215.30B 206.90A 206.90A 213.10 -.60 213.70 2015 ---- 219.20B 210.70A 210.70A 217.00 -.60 217.60 2020 ---- 223.20B 214.60A 214.60A 220.90 -.60 221.50 2025 ---- 227.20B 218.50A 218.50A 224.90 -.50 225.40 2030 ---- 231.20B 222.50A 222.50A 228.80 -.60 229.40 2035 ---- 235.20B 226.40A 226.40A 232.80 -.60 233.40 2040 ---- 239.30B 230.40A 230.40A 236.90 -.50 237.40 2045 ---- 243.30B 234.40A 234.40A 240.90 -.60 241.50 2050 ---- 247.40B 238.40A 238.40A 244.90 -.60 245.50 2055 ---- 251.50B 242.50A 242.50A 249.00 -.60 249.60 2060 ---- 255.60B 246.60A 246.60A 253.10 -.60 253.70 2065 ---- 259.80B 250.60A 250.60A 257.20 -.70 257.90 2070 ---- 264.00B 254.80A 254.80A 261.40 -.60 262.00 2075 ---- 268.10B 258.90A 258.90A 265.50 -.70 266.20 2080 ---- 272.30B 263.00A 263.00A 269.70 -.60 270.30 2085 ---- 276.60B 267.20A 267.20A 273.90 -.60 274.50 2090 ---- 280.80B 271.30A 271.30A 278.10 -.60 278.70 2095 ---- 285.00B 275.50A 275.50A 282.30 -.70 283.00 2100 ---- 289.30B 279.70A 279.70A 286.60 -.60 287.20 2105 ---- 293.60B 284.00A 284.00A 290.80 -.70 291.50 2110 ---- 297.90B 288.20A 288.20A 295.10 -.70 295.80 2115 ---- 302.20B 292.50A 292.50A 299.40 -.70 300.10 2120 ---- 306.50B 296.80A 296.80A 303.70 -.70 304.40 2125 ---- 310.90B 301.10A 301.10A 308.00 -.70 308.70 2130 ---- 315.20B 305.30A 305.30A 312.40 -.60 313.00 2135 ---- 319.60B 309.70A 309.70A 316.70 -.70 317.40 2140 ---- 324.00B 314.00A 314.00A 321.10 -.60 321.70 2145 ---- 328.40B 318.30A 318.30A 325.40 -.70 326.10 2150 ---- 332.80B 322.60A 322.60A 329.80 -.70 330.50 2155 ---- 337.20B 327.00A 327.00A 334.20 -.70 334.90 2160 ---- 341.70B 331.40A 331.40A 338.60 -.70 339.30 2165 ---- 346.10B 335.80A 335.80A 343.10 -.60 343.70 2170 ---- 350.60B 340.20A 340.20A 347.50 -.70 348.20 2175 ---- 355.00B 344.70A 344.70A 351.90 -.70 352.60 2180 ---- 359.50B 349.10A 349.10A 356.40 -.70 357.10 2185 ---- 364.00B 353.60A 353.60A 360.90 -.70 361.60 2190 ---- 368.50B 358.00A 358.00A 365.40 -.70 366.10 2195 ---- 373.00B 362.50A 362.50A 369.80 -.70 370.50 2200 ---- 377.60B 367.00A 367.00A 374.40 -.60 375.00 7 2205 ---- 382.10B 371.50A 371.50A 378.90 -.70 379.60 2210 ---- 386.60B 376.00A 376.00A 383.40 -.70 384.10 2215 ---- 391.20B 380.50A 380.50A 387.90 -.70 388.60 2220 ---- 395.70B 385.00A 385.00A 392.50 -.70 393.20 2225 ---- 400.30B 389.50A 389.50A 397.00 -.70 397.70 2230 ---- 404.90B 394.10A 394.10A 401.60 -.70 402.30 2235 ---- 409.50B 398.80A 398.80A 406.10 -.70 406.80 2240 ---- 414.10B 403.40A 403.40A 410.70 -.70 411.40 2245 ---- 418.70B 408.00A 408.00A 415.30 -.70 416.00 2250 ---- 423.30B 412.50A 412.50A 419.90 -.70 420.60 1 2255 ---- 427.90B 417.10A 417.10A 424.50 -.70 425.20 2260 ---- 432.50B 421.70A 421.70A 429.10 -.70 429.80 2265 ---- 437.20B 426.30A 426.30A 433.70 -.70 434.40 2270 ---- 441.80B 431.00A 431.00A 438.30 -.80 439.10 2275 ---- 446.50B 435.60A 435.60A 443.00 -.70 443.70 2 2280 ---- 451.10B 440.20A 440.20A 447.60 -.70 448.30 2290 ---- 460.50B 449.50A 449.50A 456.90 -.70 457.60 2300 ---- 469.80B 458.80A 458.80A 466.20 -.80 467.00 2310 ---- 479.20B 468.10A 468.10A 475.60 -.70 476.30 2320 ---- 488.60B 477.50A 477.50A 485.00 -.70 485.70 2325 ---- 493.30B 482.20A 482.20A 489.70 -.70 490.40 2330 ---- 498.00B 486.90A 486.90A 494.40 -.70 495.10 2340 ---- 507.50B 496.30A 496.30A 503.80 -.80 504.60 2350 ---- 517.00B 505.70A 505.70A 513.30 -.70 514.00 2360 ---- 526.50B 515.20A 515.20A 522.80 -.70 523.50 2370 ---- 536.00B 524.70A 524.70A 532.30 -.70 533.00 2375 ---- 540.70B 529.40A 529.40A 537.00 -.80 537.80 2380 ---- ---- 534.20A 534.20A 541.80 -.80 542.60 2400 ---- 564.60B 553.20A 553.20A 560.90 -.80 561.70 2425 ---- 588.60B 577.20A 577.20A 584.90 -.80 585.70 2450 ---- 612.70B 601.20A 601.20A 608.90 -.90 609.80 2475 ---- 636.90B 625.30A 625.30A 633.10 -.90 634.00 2490 ---- ---- 640.70A 640.70A 647.70 -.90 648.60 2500 ---- 661.20B 649.50A 649.50A 657.40 -.90 658.30 2525 ---- 685.60B 673.80A 673.80A 681.80 -.90 682.70 2550 ---- 710.00B 698.20A 698.20A 706.30 -.80 707.10 2575 ---- 734.50B 722.60A 722.60A 730.80 -.90 731.70 3000 ---- ---- 1148.70A 1148.70A 1154.50 -.90 1155.40 OG OCT23 Gold Option PUT 1200 2.50 2.50 2.50 2.50 2.70 -.10 1 2.80 41 43 1225 ---- ---- ---- ---- 3.10 -.20 3.30 1250 ---- ---- ---- ---- 3.60 -.20 3.80 1275 ---- ---- ---- ---- 4.10 -.30 4.40 1300 ---- ---- ---- ---- 4.80 -.30 5.10 1325 ---- ---- 5.80A 5.80A 5.50 -.40 5.90 1350 ---- ---- 6.60A 6.60A 6.30 -.50 6.80 208 20 1375 ---- ---- 7.60A 7.60A 7.30 -.50 7.80 16 16 1400 ---- ---- 8.80A 8.80A 8.40 -.50 8.90 86 25 1410 ---- ---- 9.30A 9.30A 8.90 -.50 9.40 1420 ---- ---- 9.80A 9.80A 9.40 -.60 10.00 1425 ---- ---- 10.10A 10.10A 9.60 -.70 10.30 1430 ---- ---- 10.40A 10.40A 9.90 -.60 10.50 1440 ---- ---- 11.00A 11.00A 10.50 -.60 11.10 1450 ---- ---- 11.60A 11.60A 11.10 -.70 11.80 104 42 1460 ---- ---- 12.20A 12.20A 11.80 -.70 12.50 1470 ---- ---- 12.90A 12.90A 12.50 -.70 13.20 1475 ---- ---- 13.30A 13.30A 12.90 -.60 13.50 1480 ---- ---- 13.60A 13.60A 13.30 -.60 13.90 1490 ---- ---- 14.40A 14.40A 14.10 -.60 14.70 1500 ---- ---- 15.30A 15.30A 14.90 -.70 15.60 1505 ---- ---- 15.70A 15.70A 15.40 -.60 16.00 1510 ---- ---- 16.10A 16.10A 15.80 -.70 16.50 1515 ---- ---- 16.60A 16.60A 16.30 -.60 16.90 1520 ---- ---- 17.10A 17.10A 16.80 -.60 17.40 1525 ---- ---- 17.60A 17.60A 17.30 -.60 17.90 1530 ---- ---- 18.10A 18.10A 17.80 -.60 18.40 1535 ---- ---- 18.60A 18.60A 18.40 -.60 19.00 1540 ---- ---- 19.10A 19.10A 18.90 -.60 19.50 1545 ---- ---- 19.60A 19.60A 19.50 -.60 20.10 1550 ---- ---- 20.20A 20.20A 20.10 -.60 20.70 1555 ---- ---- 20.80A 20.80A 20.70 -.60 21.30 1560 ---- ---- 21.40A 21.40A 21.30 -.60 21.90 420 1565 ---- ---- 22.00A 22.00A 22.00 -.50 22.50 1570 ---- ---- 22.60A 22.60A 22.60 -.60 23.20 1575 ---- ---- 23.20A 23.20A 23.30 -.60 23.90 1580 ---- ---- 23.90A 23.90A 24.00 -.60 24.60 1585 ---- ---- 24.60A 24.60A 24.70 -.60 25.30 1590 ---- ---- 25.30A 25.30A 25.50 -.50 26.00 1595 ---- ---- 26.00A 26.00A 26.30 -.50 26.80 1600 ---- ---- 26.80A 26.80A 27.10 -.50 27.60 1605 ---- ---- 27.60A 27.60A 27.90 -.50 28.40 1610 ---- ---- 28.40A 28.40A 28.70 -.50 29.20 1615 ---- ---- 29.20A 29.20A 29.60 -.50 30.10 1620 ---- ---- 30.10A 30.10A 30.50 -.50 31.00 1625 ---- ---- 30.90A 30.90A 31.50 -.40 31.90 1630 ---- ---- 31.80A 31.80A 32.40 -.50 32.90 1635 ---- ---- 32.80A 32.80A 33.40 -.40 33.80 1640 ---- ---- 33.70A 33.70A 34.40 -.40 34.80 1645 ---- ---- 34.70A 34.70A 35.50 -.40 35.90 1650 ---- ---- 35.70A 35.70A 36.50 -.40 36.90 1655 ---- ---- 36.80A 36.80A 37.60 -.40 38.00 1660 ---- ---- 37.90A 37.90A 38.80 -.40 39.20 1665 ---- ---- 39.00A 39.00A 39.90 -.40 40.30 1670 ---- ---- 40.10A 40.10A 41.10 -.40 41.50 1675 ---- ---- 41.30A 41.30A 42.40 -.30 42.70 1680 ---- ---- 42.50A 42.50A 43.70 -.30 44.00 1685 ---- ---- 43.80A 43.80A 45.00 -.30 45.30 1690 ---- ---- 45.10A 45.10A 46.30 -.30 46.60 1695 ---- ---- 46.40A 46.40A 47.70 -.30 48.00 1700 ---- ---- 47.80A 47.80A 49.10 -.30 49.40 1 3 1705 ---- ---- 49.20A 49.20A 50.60 -.30 50.90 1710 ---- ---- 50.60A 50.60A 52.10 -.30 52.40 1715 ---- ---- 52.10A 52.10A 53.60 -.30 53.90 1720 ---- ---- 53.60A 53.60A 55.20 -.30 55.50 1725 ---- ---- 55.10A 55.10A 56.80 -.30 57.10 1730 ---- ---- 56.70A 56.70A 58.40 -.30 58.70 1735 ---- ---- 58.30A 58.30A 60.10 -.30 60.40 1740 ---- ---- 60.00A 60.00A 61.90 -.30 62.20 1745 ---- ---- 61.70A 61.70A 63.60 -.30 63.90 1750 ---- ---- 63.40A 63.40A 65.50 -.30 65.80 1755 ---- ---- 65.20A 65.20A 67.30 -.30 67.60 1760 ---- ---- 67.00A 67.00A 69.30 -.20 69.50 1765 ---- ---- 68.90A 68.90A 71.20 -.30 71.50 1770 ---- ---- 70.80A 70.80A 73.20 -.30 73.50 1775 ---- ---- 72.80A 72.80A 75.20 -.40 75.60 1780 ---- ---- 74.80A 74.80A 77.30 -.30 77.60 1785 ---- ---- 76.90A 76.90A 79.50 -.30 79.80 1790 ---- ---- 79.00A 79.00A 81.60 -.40 82.00 1795 ---- ---- 81.10A 81.10A 83.90 -.30 84.20 1800 ---- ---- 83.30A 83.30A 86.10 -.40 86.50 1805 ---- ---- 85.60A 85.60A 88.40 -.40 88.80 1810 ---- ---- 87.90A 87.90A 90.80 -.40 91.20 1815 ---- ---- 90.20A 90.20A 93.20 -.40 93.60 1820 ---- ---- 92.60A 92.60A 95.60 -.40 96.00 1 1825 ---- ---- 95.00A 95.00A 98.10 -.40 98.50 1830 ---- ---- 97.50A 97.50A 100.70 -.40 101.10 1835 ---- ---- 100.00A 100.00A 103.30 -.40 103.70 1840 ---- 106.40B 102.50A 102.50A 105.90 -.40 106.30 210 1845 ---- 109.10B 105.10A 105.10A 108.60 -.40 109.00 1850 ---- 111.90B 107.80A 107.80A 111.30 -.40 111.70 1855 ---- 114.70B 110.50A 110.50A 114.00 -.50 114.50 1860 ---- 117.50B 113.20A 113.20A 116.80 -.50 117.30 1865 ---- 120.40B 116.00A 116.00A 119.70 -.40 120.10 1870 ---- 123.30B 118.80A 118.80A 122.60 -.40 123.00 1875 ---- 126.30B 121.70A 121.70A 125.50 -.50 126.00 1880 ---- 129.30B 124.60A 124.60A 128.50 -.50 129.00 1885 ---- 132.40B 127.50A 127.50A 131.50 -.50 132.00 1890 ---- 135.50B 130.50A 130.50A 134.50 -.60 135.10 1895 ---- 138.60B 133.50A 133.50A 137.60 -.60 138.20 1900 ---- 141.80B 136.60A 136.60A 140.80 -.50 141.30 1905 ---- 145.00B 139.70A 139.70A 143.90 -.60 144.50 1910 ---- 148.20B 142.90A 142.90A 147.20 -.50 147.70 1915 ---- 151.50B 146.00A 146.00A 150.40 -.60 151.00 1920 ---- 154.80B 149.30A 149.30A 153.70 -.60 154.30 1925 ---- 158.20B 152.50A 152.50A 157.00 -.60 157.60 1930 ---- 161.60B 155.80A 155.80A 160.40 -.60 161.00 1935 ---- 165.00B 159.10A 159.10A 163.80 -.60 164.40 1940 ---- 168.50B 162.50A 162.50A 167.20 -.60 167.80 1945 ---- 172.00B 165.90A 165.90A 170.70 -.60 171.30 1950 ---- 175.50B 169.30A 169.30A 174.20 -.60 174.80 1955 ---- 179.00B 172.80A 172.80A 177.70 -.60 178.30 1960 ---- 182.60B 176.30A 176.30A 181.20 -.60 181.80 1965 ---- 186.20B 179.80A 179.80A 184.80 -.60 185.40 1970 ---- 189.90B 183.40A 183.40A 188.40 -.70 189.10 1975 ---- 193.60B 187.00A 187.00A 192.10 -.60 192.70 1980 ---- 197.30B 190.60A 190.60A 195.80 -.60 196.40 1985 ---- 201.00B 194.20A 194.20A 199.50 -.60 200.10 1990 ---- 204.80B 197.90A 197.90A 203.20 -.60 203.80 1995 ---- 208.50B 201.60A 201.60A 207.00 -.60 207.60 2000 ---- 212.40B 205.40A 205.40A 210.70 -.60 211.30 2005 ---- 216.20B 209.10A 209.10A 214.50 -.70 215.20 2010 ---- 220.00B 212.90A 212.90A 218.40 -.60 219.00 2015 ---- 223.90B 216.70A 216.70A 222.20 -.60 222.80 2020 ---- 227.80B 220.50A 220.50A 226.10 -.60 226.70 2025 ---- 231.80B 224.40A 224.40A 230.00 -.60 230.60 2030 ---- 235.70B 228.30A 228.30A 233.90 -.60 234.50 2035 ---- 239.70B 232.20A 232.20A 237.90 -.60 238.50 2040 ---- 243.70B 236.10A 236.10A 241.80 -.60 242.40 2045 ---- 247.70B 240.10A 240.10A 245.80 -.60 246.40 2050 ---- 251.80B 244.00A 244.00A 249.80 -.60 250.40 2055 ---- 255.80B 248.00A 248.00A 253.80 -.60 254.40 2060 ---- 259.90B 252.00A 252.00A 257.90 -.60 258.50 2065 ---- 264.00B 256.10A 256.10A 262.00 -.50 262.50 2070 ---- 268.10B 260.10A 260.10A 266.00 -.60 266.60 2075 ---- 272.20B 264.20A 264.20A 270.20 -.50 270.70 2080 ---- 276.40B 268.30A 268.30A 274.30 -.50 274.80 2085 ---- 280.60B 272.40A 272.40A 278.40 -.60 279.00 2090 ---- 284.70B 276.50A 276.50A 282.60 -.50 283.10 2095 ---- 288.90B 280.70A 280.70A 286.70 -.60 287.30 2100 ---- 293.20B 284.80A 284.80A 290.90 -.60 291.50 2105 ---- 297.40B 289.00A 289.00A 295.10 -.60 295.70 2110 ---- 301.60B 293.20A 293.20A 299.40 -.50 299.90 2115 ---- 305.90B 297.40A 297.40A 303.60 -.60 304.20 2120 ---- 310.20B 301.60A 301.60A 307.90 -.50 308.40 2125 ---- 314.50B 305.90A 305.90A 312.10 -.60 312.70 2130 ---- 318.80B 310.10A 310.10A 316.40 -.60 317.00 2135 ---- 323.10B 314.40A 314.40A 320.70 -.60 321.30 2140 ---- 327.50B 318.70A 318.70A 325.00 -.60 325.60 2145 ---- 331.80B 323.00A 323.00A 329.30 -.60 329.90 2150 ---- 336.20B 327.30A 327.30A 333.70 -.50 334.20 2155 ---- 340.50B 331.60A 331.60A 338.00 -.60 338.60 2160 ---- 344.90B 336.00A 336.00A 342.40 -.60 343.00 2165 ---- 349.30B 340.30A 340.30A 346.80 -.50 347.30 2170 ---- 353.80B 344.70A 344.70A 351.10 -.60 351.70 2175 ---- 358.20B 349.10A 349.10A 355.50 -.60 356.10 2180 ---- 362.60B 353.40A 362.60B 360.00 -.50 360.50 2185 ---- 367.10B 357.90A 357.90A 364.40 -.60 365.00 2190 ---- 371.50B 362.30A 371.50B 368.80 -.60 369.40 2195 ---- 376.00B 366.70A 376.00B 373.30 -.60 373.90 2200 ---- 380.50B 371.10A 380.50B 377.70 -.60 378.30 2205 ---- 385.00B 375.60A 385.00B 382.20 -.60 382.80 2210 ---- 389.50B 380.00A 389.50B 386.70 -.60 387.30 2215 ---- 394.00B 384.50A 394.00B 391.10 -.70 391.80 2220 ---- 398.50B 389.00A 398.50B 395.60 -.70 396.30 2225 ---- 403.00B 393.50A 403.00B 400.10 -.70 400.80 2230 ---- 407.60B 398.00A 407.60B 404.70 -.60 405.30 2235 ---- 412.10B 402.50A 412.10B 409.20 -.60 409.80 2240 ---- 416.70B 407.00A 416.70B 413.70 -.60 414.30 2245 ---- 421.20B 411.50A 421.20B 418.30 -.60 418.90 2250 ---- 425.80B 416.10A 425.80B 422.80 -.70 423.50 2255 ---- 430.40B 420.60A 430.40B 427.40 -.60 428.00 2260 ---- 435.00B 425.20A 435.00B 431.90 -.70 432.60 2265 ---- 439.60B 429.70A 439.60B 436.50 -.70 437.20 2270 ---- 444.20B 434.30A 444.20B 441.10 -.70 441.80 2275 ---- 448.80B 438.90A 448.80B 445.70 -.60 446.30 2280 ---- 453.40B 443.50A 453.40B 450.30 -.70 451.00 2290 ---- 462.70B 452.70A 462.70B 459.50 -.70 460.20 2300 ---- 471.90B 461.90A 471.90B 468.70 -.70 469.40 2310 ---- 481.30B 471.10A 481.30B 478.00 -.70 478.70 2320 ---- 490.60B 480.40A 490.60B 487.30 -.70 488.00 2325 ---- 495.30B 485.10A 495.30B 492.00 -.70 492.70 2330 ---- 500.00B 489.70A 500.00B 496.70 -.70 497.40 2340 ---- 509.30B 499.10A 509.30B 506.00 -.70 506.70 2350 ---- 518.70B 508.40A 518.70B 515.40 -.70 516.10 2360 ---- 528.20B 517.80A 528.20B 524.80 -.70 525.50 2370 ---- 537.60B 527.20A 537.60B 534.20 -.80 535.00 2375 ---- 542.40B 531.90A 542.40B 538.90 -.80 539.70 2380 ---- 547.10B 536.60A 547.10B 543.70 -.70 544.40 2400 ---- 566.10B 555.60A 566.10B 562.60 -.80 563.40 2425 ---- 590.00B 579.30A 590.00B 586.40 -.80 587.20 2450 ---- 614.00B 603.20A 614.00B 610.40 -.80 611.20 2475 ---- 638.00B 627.20A 638.00B 634.40 -.80 635.20 2500 ---- 662.20B 651.20A 662.20B 658.60 -.80 659.40 2525 ---- 686.40B 675.40A 686.40B 682.80 -.90 683.70 2550 ---- 710.70B 699.70A 710.70B 707.20 -.80 708.00 2575 ---- 735.10B 724.00A 735.10B 731.60 -.90 732.50 2650 ---- 808.60B 797.30A 797.30A 805.30 -.90 806.20 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.80 -.10 1.90 1250 ---- ---- ---- ---- 2.30 -.10 2.40 1275 ---- ---- ---- ---- 3.00 UNCH 3.00 1300 ---- ---- ---- ---- 3.70 -.10 3.80 1325 ---- ---- ---- ---- 4.70 UNCH 4.70 1350 ---- ---- ---- ---- 5.80 -.10 5.90 1375 ---- ---- ---- ---- 7.10 -.10 7.20 1400 ---- ---- ---- ---- 8.70 -.10 8.80 1420 ---- ---- ---- ---- 10.10 -.10 10.20 1425 ---- ---- ---- ---- 10.50 -.10 10.60 1430 ---- ---- ---- ---- 10.90 -.10 11.00 1440 ---- ---- ---- ---- 11.70 -.20 11.90 1450 ---- ---- ---- ---- 12.60 -.20 12.80 1460 ---- ---- ---- ---- 13.60 -.10 13.70 1470 ---- ---- ---- ---- 14.60 -.10 14.70 1475 ---- ---- ---- ---- 15.10 -.10 15.20 1480 ---- ---- ---- ---- 15.60 -.20 15.80 1490 ---- ---- ---- ---- 16.70 -.20 16.90 1500 ---- ---- ---- ---- 17.90 -.20 18.10 1510 ---- ---- ---- ---- 19.10 -.20 19.30 1515 ---- ---- ---- ---- 19.80 -.20 20.00 1520 ---- ---- ---- ---- 20.40 -.20 20.60 1525 ---- ---- ---- ---- 21.10 -.20 21.30 1530 ---- ---- ---- ---- 21.80 -.20 22.00 1535 ---- ---- ---- ---- 22.50 -.20 22.70 1540 ---- ---- ---- ---- 23.20 -.20 23.40 1545 ---- ---- ---- ---- 24.00 -.20 24.20 1550 ---- ---- ---- ---- 24.70 -.20 24.90 1555 ---- ---- ---- ---- 25.50 -.20 25.70 1560 ---- ---- ---- ---- 26.30 -.20 26.50 1565 ---- ---- ---- ---- 27.10 -.20 27.30 1570 ---- ---- ---- ---- 27.90 -.20 28.10 1575 ---- ---- ---- ---- 28.70 -.30 29.00 1580 ---- ---- ---- ---- 29.60 -.20 29.80 1585 ---- ---- ---- ---- 30.50 -.20 30.70 1590 ---- ---- ---- ---- 31.30 -.30 31.60 1595 ---- ---- ---- ---- 32.30 -.20 32.50 1600 ---- ---- ---- ---- 33.20 -.30 33.50 1605 ---- ---- ---- ---- 34.10 -.30 34.40 1610 ---- ---- ---- ---- 35.10 -.30 35.40 1615 ---- ---- ---- ---- 36.00 -.30 36.30 1620 ---- ---- ---- ---- 37.00 -.30 37.30 1625 ---- ---- ---- ---- 38.10 -.30 38.40 1630 ---- ---- ---- ---- 39.10 -.30 39.40 1635 ---- ---- ---- ---- 40.10 -.30 40.40 1640 ---- ---- ---- ---- 41.20 -.30 41.50 1645 ---- ---- ---- ---- 42.30 -.30 42.60 1650 ---- ---- ---- ---- 43.40 -.30 43.70 1655 ---- ---- ---- ---- 44.50 -.30 44.80 1660 ---- ---- ---- ---- 45.60 -.40 46.00 1665 ---- ---- ---- ---- 46.80 -.40 47.20 1670 ---- ---- ---- ---- 48.00 -.40 48.40 1675 ---- ---- ---- ---- 49.20 -.40 49.60 1680 ---- ---- ---- ---- 50.40 -.40 50.80 1685 ---- ---- ---- ---- 51.70 -.40 52.10 1690 ---- ---- ---- ---- 53.00 -.30 53.30 1695 ---- ---- ---- ---- 54.30 -.40 54.70 1700 ---- ---- ---- ---- 55.60 -.40 56.00 1705 ---- ---- ---- ---- 57.00 -.30 57.30 1710 ---- ---- ---- ---- 58.30 -.40 58.70 1715 ---- ---- ---- ---- 59.70 -.40 60.10 1720 ---- ---- ---- ---- 61.20 -.40 61.60 1725 ---- ---- ---- ---- 62.60 -.40 63.00 1730 ---- ---- ---- ---- 64.10 -.40 64.50 1735 ---- ---- ---- ---- 65.60 -.50 66.10 1740 ---- ---- ---- ---- 67.20 -.40 67.60 1745 ---- ---- ---- ---- 68.70 -.50 69.20 1750 ---- ---- ---- ---- 70.30 -.50 70.80 1755 ---- ---- ---- ---- 72.00 -.40 72.40 1760 ---- ---- ---- ---- 73.70 -.40 74.10 1765 ---- ---- ---- ---- 75.40 -.40 75.80 1770 ---- ---- ---- ---- 77.10 -.50 77.60 1775 ---- ---- ---- ---- 78.90 -.50 79.40 1780 ---- ---- ---- ---- 80.70 -.50 81.20 1785 ---- ---- ---- ---- 82.60 -.50 83.10 1790 ---- ---- ---- ---- 84.50 -.50 85.00 1795 ---- ---- ---- ---- 86.40 -.50 86.90 1800 ---- ---- ---- ---- 88.40 -.50 88.90 1805 ---- ---- ---- ---- 90.40 -.50 90.90 1810 ---- ---- ---- ---- 92.50 -.50 93.00 1815 ---- ---- ---- ---- 94.60 -.60 95.20 1820 ---- ---- ---- ---- 96.80 -.50 97.30 1825 ---- ---- ---- ---- 99.00 -.60 99.60 1830 ---- ---- ---- ---- 101.30 -.50 101.80 1835 ---- ---- ---- ---- 103.60 -.60 104.20 1840 ---- ---- ---- ---- 106.00 -.60 106.60 1845 ---- ---- ---- ---- 108.40 -.60 109.00 1850 ---- ---- ---- ---- 110.90 -.60 111.50 1855 ---- ---- ---- ---- 113.50 -.50 114.00 1860 ---- ---- ---- ---- 116.10 -.50 116.60 1865 ---- ---- ---- ---- 118.70 -.60 119.30 1870 ---- ---- ---- ---- 121.40 -.60 122.00 1875 ---- ---- ---- ---- 124.20 -.60 124.80 1880 ---- ---- ---- ---- 127.00 -.60 127.60 1885 ---- ---- ---- ---- 129.90 -.60 130.50 1890 ---- ---- ---- ---- 132.90 -.60 133.50 1895 ---- ---- ---- ---- 135.90 -.60 136.50 1900 ---- ---- ---- ---- 139.00 -.60 139.60 1905 ---- ---- ---- ---- 142.10 -.70 142.80 1910 ---- ---- ---- ---- 145.30 -.60 145.90 1915 ---- ---- ---- ---- 148.50 -.70 149.20 1920 ---- ---- ---- ---- 151.80 -.70 152.50 1925 ---- ---- ---- ---- 155.20 -.60 155.80 1930 ---- ---- ---- ---- 158.50 -.70 159.20 1935 ---- ---- ---- ---- 162.00 -.70 162.70 1940 ---- ---- ---- ---- 165.50 -.60 166.10 1945 ---- ---- ---- ---- 169.00 -.60 169.60 1950 ---- ---- ---- ---- 172.50 -.70 173.20 1955 ---- ---- ---- ---- 176.10 -.70 176.80 1960 ---- ---- ---- ---- 179.70 -.70 180.40 1965 ---- ---- ---- ---- 183.40 -.70 184.10 1970 ---- ---- ---- ---- 187.10 -.70 187.80 1975 ---- ---- ---- ---- 190.80 -.70 191.50 1980 ---- ---- ---- ---- 194.50 -.80 195.30 1985 ---- ---- ---- ---- 198.30 -.70 199.00 1990 ---- ---- ---- ---- 202.10 -.70 202.80 1995 ---- ---- ---- ---- 205.90 -.80 206.70 2000 ---- ---- ---- ---- 209.80 -.70 210.50 2005 ---- ---- ---- ---- 213.60 -.80 214.40 2010 ---- ---- ---- ---- 217.50 -.70 218.20 2015 ---- ---- ---- ---- 221.40 -.70 222.10 2020 ---- ---- ---- ---- 225.30 -.70 226.00 2025 ---- ---- ---- ---- 229.20 -.80 230.00 2030 ---- ---- ---- ---- 233.10 -.80 233.90 2035 ---- ---- ---- ---- 237.00 -.80 237.80 2040 ---- ---- ---- ---- 241.00 -.80 241.80 2045 ---- ---- ---- ---- 245.00 -.70 245.70 2050 ---- ---- ---- ---- 248.90 -.80 249.70 2055 ---- ---- ---- ---- 252.90 -.80 253.70 2060 ---- ---- ---- ---- 256.90 -.80 257.70 2065 ---- ---- ---- ---- 260.90 -.80 261.70 2070 ---- ---- ---- ---- 264.90 -.80 265.70 2075 ---- ---- ---- ---- 268.90 -.80 269.70 2080 ---- ---- ---- ---- 273.00 -.80 273.80 2085 ---- ---- ---- ---- 277.00 -.80 277.80 2090 ---- ---- ---- ---- 281.10 -.80 281.90 2095 ---- ---- ---- ---- 285.10 -.90 286.00 2100 ---- ---- ---- ---- 289.20 -.90 290.10 2105 ---- ---- ---- ---- 293.30 -.90 294.20 2110 ---- ---- ---- ---- 297.40 -.90 298.30 2115 ---- ---- ---- ---- 301.60 -.80 302.40 2120 ---- ---- ---- ---- 305.70 -.80 306.50 2125 ---- ---- ---- ---- 309.90 -.80 310.70 2130 ---- ---- ---- ---- 314.00 -.80 314.80 2135 ---- ---- ---- ---- 318.20 -.80 319.00 2140 ---- ---- ---- ---- 322.40 -.80 323.20 2145 ---- ---- ---- ---- 326.60 -.80 327.40 2150 ---- ---- ---- ---- 330.80 -.80 331.60 2155 ---- ---- ---- ---- 335.00 -.90 335.90 2160 ---- ---- ---- ---- 339.30 -.80 340.10 2165 ---- ---- ---- ---- 343.50 -.90 344.40 2170 ---- ---- ---- ---- 347.80 -.80 348.60 2175 ---- ---- ---- ---- 352.10 -.80 352.90 2180 ---- ---- ---- ---- 356.40 -.80 357.20 2185 ---- ---- ---- ---- 360.70 -.90 361.60 2190 ---- ---- ---- ---- 365.00 -.90 365.90 2195 ---- ---- ---- ---- 369.40 -.80 370.20 2200 ---- ---- ---- ---- 373.70 -.90 374.60 2205 ---- ---- ---- ---- 378.10 -.80 378.90 2210 ---- ---- ---- ---- 382.40 -.90 383.30 2215 ---- ---- ---- ---- 386.80 -.90 387.70 2220 ---- ---- ---- ---- 391.20 -.90 392.10 2225 ---- ---- ---- ---- 395.70 -.80 396.50 2230 ---- ---- ---- ---- 400.10 -.90 401.00 2235 ---- ---- ---- ---- 404.50 -.90 405.40 2240 ---- ---- ---- ---- 409.00 -.90 409.90 2245 ---- ---- ---- ---- 413.40 -.90 414.30 2250 ---- ---- ---- ---- 417.90 -.90 418.80 2255 ---- ---- ---- ---- 422.40 -.90 423.30 2260 ---- ---- ---- ---- 426.90 -.90 427.80 2265 ---- ---- ---- ---- 431.40 -.90 432.30 2270 ---- ---- ---- ---- 435.90 -.90 436.80 2275 ---- ---- ---- ---- 440.40 -.90 441.30 2280 ---- ---- ---- ---- 444.90 -.90 445.80 2285 ---- ---- ---- ---- 449.50 -.90 450.40 2290 ---- ---- ---- ---- 454.00 -.90 454.90 2300 ---- ---- ---- ---- 463.10 -.90 464.00 2310 ---- ---- ---- ---- 472.30 -.90 473.20 2320 ---- ---- ---- ---- 481.50 -.90 482.40 2325 ---- ---- ---- ---- 486.10 -.90 487.00 2330 ---- ---- ---- ---- 490.70 -.90 491.60 2340 ---- ---- ---- ---- 499.90 -.90 500.80 2350 ---- ---- ---- ---- 509.10 -1.00 510.10 2360 ---- ---- ---- ---- 518.40 -.90 519.30 2370 ---- ---- ---- ---- 527.70 -1.00 528.70 2375 ---- ---- ---- ---- 532.40 -.90 533.30 2380 ---- ---- ---- ---- 537.10 -.90 538.00 2400 ---- ---- ---- ---- 555.80 -.90 556.70 2425 ---- ---- ---- ---- 579.30 -.90 580.20 2450 ---- ---- ---- ---- 602.90 -1.00 603.90 2475 ---- ---- ---- ---- 626.70 -.90 627.60 2500 ---- ---- ---- ---- 650.50 -.90 651.40 2525 ---- ---- ---- ---- 674.40 -1.00 675.40 2550 ---- ---- ---- ---- 698.40 -1.00 699.40 2575 ---- ---- ---- ---- 722.50 -.90 723.40 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.10 -.10 1.20 3 1025 ---- ---- ---- ---- 1.30 -.10 1.40 1050 ---- ---- ---- ---- 1.50 -.10 1.60 1075 ---- ---- ---- ---- 1.80 -.10 1.90 1080 ---- ---- ---- ---- 1.90 -.10 2.00 1090 ---- ---- ---- ---- 2.00 -.10 2.10 1100 ---- ---- ---- ---- 2.10 -.10 2.20 1 1110 ---- ---- ---- ---- 2.20 -.10 2.30 1120 ---- ---- ---- ---- 2.40 -.10 2.50 1125 ---- ---- ---- ---- 2.40 -.20 2.60 1130 ---- ---- ---- ---- 2.50 -.10 2.60 1140 ---- ---- ---- ---- 2.70 -.10 2.80 1150 ---- ---- ---- ---- 2.80 -.20 3.00 1160 ---- ---- ---- ---- 3.00 -.10 3.10 1170 ---- ---- ---- ---- 3.10 -.20 3.30 1175 ---- ---- ---- ---- 3.20 -.20 3.40 1180 ---- ---- ---- ---- 3.30 -.20 3.50 1185 ---- ---- ---- ---- 3.40 -.20 3.60 1190 ---- ---- ---- ---- 3.50 -.20 3.70 1195 ---- ---- ---- ---- 3.60 -.20 3.80 1200 ---- ---- ---- ---- 3.70 -.20 3.90 1205 ---- ---- ---- ---- 3.80 -.20 4.00 1210 ---- ---- ---- ---- 3.90 -.30 4.20 1215 ---- ---- ---- ---- 4.00 -.30 4.30 1220 ---- ---- ---- ---- 4.10 -.30 4.40 1225 ---- ---- ---- ---- 4.20 -.30 4.50 1230 ---- ---- ---- ---- 4.40 -.20 4.60 1235 ---- ---- ---- ---- 4.50 -.30 4.80 1240 ---- ---- ---- ---- 4.60 -.30 4.90 1245 ---- ---- ---- ---- 4.70 -.30 5.00 1250 ---- ---- ---- ---- 4.90 -.30 5.20 1 152 1255 ---- ---- ---- ---- 5.00 -.30 5.30 1260 ---- ---- ---- ---- 5.10 -.30 5.40 1265 ---- ---- ---- ---- 5.20 -.40 5.60 1270 ---- ---- ---- ---- 5.40 -.30 5.70 1275 ---- ---- ---- ---- 5.50 -.40 5.90 1280 ---- ---- ---- ---- 5.70 -.30 6.00 1285 ---- ---- ---- ---- 5.80 -.40 6.20 1290 ---- ---- ---- ---- 6.00 -.40 6.40 1295 ---- ---- ---- ---- 6.10 -.40 6.50 1300 ---- ---- ---- ---- 6.30 -.40 6.70 1 1305 ---- ---- ---- ---- 6.50 -.40 6.90 1310 ---- ---- ---- ---- 6.60 -.50 7.10 1315 ---- ---- ---- ---- 6.80 -.40 7.20 1320 ---- ---- ---- ---- 7.00 -.40 7.40 1325 ---- ---- ---- ---- 7.20 -.40 7.60 1 1330 ---- ---- ---- ---- 7.30 -.50 7.80 1335 ---- ---- ---- ---- 7.50 -.50 8.00 1340 ---- ---- ---- ---- 7.70 -.50 8.20 1345 ---- ---- ---- ---- 7.90 -.60 8.50 1350 ---- ---- ---- ---- 8.20 -.50 1 8.70 4 1355 ---- ---- ---- ---- 8.40 -.50 8.90 1360 ---- ---- ---- ---- 8.60 -.50 9.10 1365 ---- ---- ---- ---- 8.80 -.60 9.40 1370 ---- ---- ---- ---- 9.00 -.60 9.60 1375 ---- ---- ---- ---- 9.30 -.60 9.90 1380 ---- ---- ---- ---- 9.50 -.60 10.10 1385 ---- ---- ---- ---- 9.80 -.60 10.40 1390 ---- ---- ---- ---- 10.10 -.60 10.70 1395 ---- ---- ---- ---- 10.30 -.70 11.00 1400 ---- ---- ---- ---- 10.60 -.70 11.30 82 1405 ---- ---- ---- ---- 10.90 -.70 11.60 1410 ---- ---- ---- ---- 11.20 -.70 11.90 1415 ---- ---- ---- ---- 11.50 -.70 12.20 1420 ---- ---- ---- ---- 11.80 -.70 12.50 1425 ---- ---- ---- ---- 12.10 -.70 12.80 1430 ---- ---- ---- ---- 12.50 -.70 13.20 1435 ---- ---- ---- ---- 12.80 -.70 13.50 1440 ---- ---- ---- ---- 13.10 -.80 13.90 1445 ---- ---- ---- ---- 13.50 -.80 14.30 1450 ---- ---- ---- ---- 13.90 -.80 14.70 151 1455 ---- ---- ---- ---- 14.30 -.70 15.00 1460 ---- ---- ---- ---- 14.70 -.80 15.50 1465 ---- ---- ---- ---- 15.10 -.80 15.90 1470 ---- ---- ---- ---- 15.50 -.80 16.30 1475 ---- ---- ---- ---- 15.90 -.80 16.70 1480 ---- ---- ---- ---- 16.40 -.80 17.20 1485 ---- ---- ---- ---- 16.80 -.90 17.70 1490 ---- ---- ---- ---- 17.30 -.80 18.10 1495 ---- ---- ---- ---- 17.80 -.80 18.60 1500 ---- ---- ---- ---- 18.30 -.80 9 19.10 311 1505 ---- ---- ---- ---- 18.80 -.90 19.70 1510 ---- ---- ---- ---- 19.30 -.90 20.20 1515 ---- ---- ---- ---- 19.90 -.90 20.80 1520 ---- ---- ---- ---- 20.40 -.90 21.30 1525 ---- ---- ---- ---- 21.00 -.90 21.90 1530 ---- ---- ---- ---- 21.60 -.90 22.50 1535 ---- ---- ---- ---- 22.20 -1.00 23.20 1540 ---- ---- ---- ---- 22.80 -1.00 23.80 1545 ---- ---- ---- ---- 23.50 -.90 24.40 1550 ---- ---- ---- ---- 24.10 -1.00 25.10 802 1555 ---- ---- ---- ---- 24.80 -1.00 25.80 1560 ---- ---- ---- ---- 25.50 -1.00 26.50 1565 ---- ---- ---- ---- 26.20 -1.10 27.30 1570 ---- ---- ---- ---- 27.00 -1.00 28.00 1575 ---- ---- ---- ---- 27.70 -1.10 28.80 1580 ---- ---- ---- ---- 28.50 -1.10 29.60 1585 ---- ---- ---- ---- 29.30 -1.10 30.40 1590 ---- ---- ---- ---- 30.10 -1.20 31.30 1595 ---- ---- ---- ---- 31.00 -1.10 32.10 1600 ---- ---- ---- ---- 31.80 -1.20 33.00 425 1605 ---- ---- ---- ---- 32.70 -1.30 34.00 1610 ---- ---- ---- ---- 33.70 -1.20 34.90 1615 ---- ---- ---- ---- 34.60 -1.30 35.90 1620 ---- ---- ---- ---- 35.60 -1.30 36.90 1625 ---- ---- ---- ---- 36.50 -1.40 37.90 10 1630 ---- ---- ---- ---- 37.60 -1.30 38.90 1635 ---- ---- ---- ---- 38.60 -1.40 40.00 1640 ---- ---- ---- ---- 39.70 -1.40 41.10 1645 ---- ---- ---- ---- 40.80 -1.40 42.20 1650 ---- ---- ---- ---- 41.90 -1.50 43.40 200 1655 ---- ---- ---- ---- 43.00 -1.60 44.60 1660 ---- ---- ---- ---- 44.20 -1.60 45.80 1665 ---- ---- ---- ---- 45.40 -1.70 47.10 1670 ---- ---- ---- ---- 46.70 -1.60 48.30 1675 ---- ---- ---- ---- 48.00 -1.70 49.70 1680 ---- ---- ---- ---- 49.30 -1.70 51.00 1685 ---- ---- ---- ---- 50.60 -1.80 52.40 1690 ---- ---- ---- ---- 52.00 -1.80 53.80 1695 ---- ---- ---- ---- 53.40 -1.80 55.20 1700 ---- ---- 55.60A 55.60A 54.90 -1.80 56.70 235 1705 ---- ---- ---- ---- 56.40 -1.80 58.20 1710 ---- ---- ---- ---- 57.90 -1.90 59.80 1715 ---- ---- ---- ---- 59.50 -1.90 61.40 1720 ---- ---- ---- ---- 61.10 -1.90 63.00 1725 ---- ---- 63.10A 63.10A 62.70 -1.90 64.60 1 1730 ---- ---- ---- ---- 64.40 -1.90 66.30 1735 ---- ---- ---- ---- 66.10 -1.90 68.00 1740 ---- ---- ---- ---- 67.90 -1.90 69.80 6 1745 ---- ---- ---- ---- 69.70 -1.90 71.60 1750 ---- ---- ---- ---- 71.50 -1.90 73.40 250 1755 ---- ---- ---- ---- 73.40 -1.90 75.30 1760 ---- ---- ---- ---- 75.30 -1.90 77.20 1765 ---- ---- ---- ---- 77.20 -1.90 79.10 1770 ---- ---- ---- ---- 79.20 -1.90 81.10 1775 ---- ---- ---- ---- 81.30 -1.80 83.10 49 1780 ---- ---- ---- ---- 83.30 -1.90 85.20 1785 ---- ---- ---- ---- 85.50 -1.80 87.30 1790 ---- ---- ---- ---- 87.60 -1.80 89.40 1795 ---- ---- ---- ---- 89.80 -1.80 91.60 1800 ---- ---- ---- ---- 92.00 -1.80 93.80 76 1805 ---- ---- ---- ---- 94.30 -1.70 96.00 1810 ---- ---- ---- ---- 96.60 -1.70 98.30 1815 ---- ---- ---- ---- 99.00 -1.60 100.60 1820 ---- ---- ---- ---- 101.40 -1.60 103.00 1825 ---- ---- ---- ---- 103.80 -1.60 105.40 1830 ---- ---- ---- ---- 106.30 -1.50 107.80 1835 ---- ---- ---- ---- 108.80 -1.50 110.30 1 1840 ---- ---- ---- ---- 111.30 -1.50 112.80 1845 ---- ---- ---- ---- 113.90 -1.50 115.40 1850 ---- ---- ---- ---- 116.60 -1.40 118.00 375 1855 ---- ---- ---- ---- 119.20 -1.40 120.60 1860 ---- ---- ---- ---- 121.90 -1.40 123.30 75 1865 ---- ---- ---- ---- 124.70 -1.30 126.00 1870 ---- ---- ---- ---- 127.50 -1.20 128.70 100 1875 ---- ---- ---- ---- 130.30 -1.20 131.50 320 1880 ---- ---- ---- ---- 133.10 -1.20 134.30 130 1885 ---- ---- ---- ---- 136.00 -1.20 137.20 1890 ---- ---- ---- ---- 138.90 -1.10 140.00 1895 ---- ---- ---- ---- 141.90 -1.10 143.00 1900 ---- ---- ---- ---- 144.90 -1.00 145.90 75 1905 ---- ---- ---- ---- 147.90 -1.00 148.90 1910 ---- ---- ---- ---- 151.00 -.90 151.90 1915 ---- ---- ---- ---- 154.10 -.90 155.00 1920 ---- ---- ---- ---- 157.20 -.90 158.10 1925 ---- ---- ---- ---- 160.40 -.80 161.20 1930 ---- ---- ---- ---- 163.60 -.80 164.40 1935 ---- ---- ---- ---- 166.80 -.80 167.60 1940 ---- ---- ---- ---- 170.10 -.70 170.80 1945 ---- ---- ---- ---- 173.40 -.70 174.10 1950 ---- ---- ---- ---- 176.70 -.60 177.30 1955 ---- ---- ---- ---- 180.10 -.60 180.70 1960 ---- ---- ---- ---- 183.40 -.60 184.00 1965 ---- ---- ---- ---- 186.80 -.60 187.40 1970 ---- ---- ---- ---- 190.30 -.50 190.80 1975 ---- ---- ---- ---- 193.80 -.40 194.20 1980 ---- ---- ---- ---- 197.30 -.40 197.70 1985 ---- ---- ---- ---- 200.80 -.40 201.20 1990 ---- ---- ---- ---- 204.30 -.40 204.70 1995 ---- ---- ---- ---- 207.90 -.40 208.30 2000 ---- ---- ---- ---- 211.50 -.40 211.90 2005 ---- ---- ---- ---- 215.10 -.40 215.50 2010 ---- ---- ---- ---- 218.80 -.30 219.10 2015 ---- ---- ---- ---- 222.50 -.30 222.80 2020 ---- ---- ---- ---- 226.20 -.20 226.40 2025 ---- ---- ---- ---- 229.90 -.20 230.10 2030 ---- ---- ---- ---- 233.60 -.30 233.90 2035 ---- ---- ---- ---- 237.40 -.20 237.60 2040 ---- ---- ---- ---- 241.20 -.20 241.40 2045 ---- ---- ---- ---- 245.00 -.20 245.20 2050 ---- ---- ---- ---- 248.90 -.10 249.00 2055 ---- ---- ---- ---- 252.70 -.20 252.90 2060 ---- ---- ---- ---- 256.60 -.10 256.70 2065 ---- ---- ---- ---- 260.50 -.10 260.60 2070 ---- ---- ---- ---- 264.40 -.10 264.50 2075 ---- ---- ---- ---- 268.40 -.10 268.50 2080 ---- ---- ---- ---- 272.30 -.10 272.40 2085 ---- ---- ---- ---- 276.30 -.10 276.40 2090 ---- ---- ---- ---- 280.30 -.10 280.40 2095 ---- ---- ---- ---- 284.30 -.10 284.40 2100 ---- ---- ---- ---- 288.30 -.10 288.40 8 2105 ---- ---- ---- ---- 292.40 -.10 292.50 2110 ---- ---- ---- ---- 296.50 UNCH 296.50 2115 ---- ---- ---- ---- 300.60 UNCH 300.60 2120 ---- ---- ---- ---- 304.70 UNCH 304.70 2125 ---- ---- ---- ---- 308.80 UNCH 308.80 2130 ---- ---- ---- ---- 312.90 -.10 313.00 2135 ---- ---- ---- ---- 317.10 UNCH 317.10 2140 ---- ---- ---- ---- 321.20 -.10 321.30 2145 ---- ---- ---- ---- 325.40 -.10 325.50 2150 ---- ---- ---- ---- 329.60 UNCH 329.60 2155 ---- ---- ---- ---- 333.80 -.10 333.90 2160 ---- ---- ---- ---- 338.00 -.10 338.10 2165 ---- ---- ---- ---- 342.30 UNCH 342.30 2170 ---- ---- ---- ---- 346.50 -.10 346.60 2175 ---- ---- ---- ---- 350.80 UNCH 350.80 2180 ---- ---- ---- ---- 355.00 -.10 355.10 2185 ---- ---- ---- ---- 359.30 -.10 359.40 2190 ---- ---- ---- ---- 363.60 -.10 363.70 2195 ---- ---- ---- ---- 368.00 UNCH 368.00 2200 ---- ---- ---- ---- 372.30 -.10 372.40 2205 ---- ---- ---- ---- 376.60 -.10 376.70 2210 ---- ---- ---- ---- 381.00 UNCH 381.00 2215 ---- ---- ---- ---- 385.30 -.10 385.40 2220 ---- ---- ---- ---- 389.70 -.10 389.80 2225 ---- ---- ---- ---- 394.10 -.10 394.20 2230 ---- ---- ---- ---- 398.50 -.10 398.60 2235 ---- ---- ---- ---- 402.90 -.10 403.00 2240 ---- ---- ---- ---- 407.30 -.10 407.40 2245 ---- ---- ---- ---- 411.70 -.10 411.80 2250 ---- ---- ---- ---- 416.10 -.20 416.30 2255 ---- ---- ---- ---- 420.60 -.10 420.70 2260 ---- ---- ---- ---- 425.00 -.20 425.20 2265 ---- ---- ---- ---- 429.50 -.10 429.60 2270 ---- ---- ---- ---- 433.90 -.20 434.10 2275 ---- ---- ---- ---- 438.40 -.20 438.60 2280 ---- ---- ---- ---- 442.90 -.20 443.10 2285 ---- ---- ---- ---- 447.40 -.20 447.60 2290 ---- ---- ---- ---- 451.90 -.20 452.10 2295 ---- ---- ---- ---- 456.40 -.20 456.60 2300 ---- ---- ---- ---- 460.90 -.20 461.10 2305 ---- ---- ---- ---- 465.50 -.20 465.70 2310 ---- ---- ---- ---- 470.00 -.20 470.20 2315 ---- ---- ---- ---- 474.50 -.20 474.70 2320 ---- ---- ---- ---- 479.10 -.20 479.30 2325 ---- ---- ---- ---- 483.60 -.30 483.90 2330 ---- ---- ---- ---- 488.20 -.20 488.40 2335 ---- ---- ---- ---- 492.80 -.20 493.00 2340 ---- ---- ---- ---- 497.30 -.30 497.60 2345 ---- ---- ---- ---- 501.90 -.30 502.20 2350 ---- ---- ---- ---- 506.50 -.30 506.80 2360 ---- ---- ---- ---- 515.70 -.30 516.00 2370 ---- ---- ---- ---- 525.00 -.30 525.30 2375 ---- ---- ---- ---- 529.60 -.30 529.90 2380 ---- ---- ---- ---- 534.20 -.30 534.50 2390 ---- ---- ---- ---- 543.50 -.30 543.80 2400 ---- ---- ---- ---- 552.80 -.30 553.10 2410 ---- ---- ---- ---- 562.10 -.40 562.50 2420 ---- ---- ---- ---- 571.50 -.30 571.80 2425 ---- ---- ---- ---- 576.20 -.30 576.50 2430 ---- ---- ---- ---- 580.80 -.40 581.20 2440 ---- ---- ---- ---- 590.20 -.40 590.60 2450 ---- ---- ---- ---- 599.60 -.50 600.10 2475 ---- ---- ---- ---- 623.30 -.40 623.70 2490 ---- ---- ---- ---- 637.50 -.50 638.00 2500 ---- ---- ---- ---- 647.00 -.50 647.50 2525 ---- ---- ---- ---- 670.80 -.50 671.30 2550 ---- ---- ---- ---- 694.80 -.50 695.30 2575 ---- ---- ---- ---- 718.80 -.60 719.40 2600 ---- ---- ---- ---- 743.00 -.50 743.50 2625 ---- ---- ---- ---- 767.20 -.60 767.80 2650 ---- ---- ---- ---- 791.50 -.60 792.10 2700 ---- ---- ---- ---- 840.30 -.70 841.00 2750 ---- ---- ---- ---- 889.50 -.70 890.20 2800 ---- ---- ---- ---- 938.90 -.80 939.70 3000 ---- ---- ---- ---- 1138.50 -.80 1139.30 900 ---- ---- ---- ---- .60 UNCH .60 925 ---- ---- ---- ---- .70 UNCH .70 950 ---- ---- ---- ---- .80 UNCH .80 975 ---- ---- ---- ---- 1.00 UNCH 1.00 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 3.80 -.10 3.90 1275 ---- ---- ---- ---- 4.70 UNCH 4.70 1300 ---- ---- ---- ---- 5.60 -.10 5.70 1325 ---- ---- ---- ---- 6.70 -.10 6.80 1350 ---- ---- ---- ---- 8.00 -.10 8.10 1375 ---- ---- ---- ---- 9.40 -.10 9.50 1400 ---- ---- ---- ---- 11.10 -.10 11.20 1425 ---- ---- ---- ---- 13.10 -.10 13.20 1430 ---- ---- ---- ---- 13.50 -.10 13.60 1440 ---- ---- ---- ---- 14.30 -.20 14.50 1450 ---- ---- ---- ---- 15.30 -.10 15.40 1460 ---- ---- ---- ---- 16.20 -.20 16.40 1470 ---- ---- ---- ---- 17.20 -.20 17.40 1475 ---- ---- ---- ---- 17.80 -.10 17.90 1480 ---- ---- ---- ---- 18.30 -.20 18.50 1490 ---- ---- ---- ---- 19.40 -.20 19.60 1500 ---- ---- ---- ---- 20.60 -.10 20.70 1510 ---- ---- ---- ---- 21.80 -.20 22.00 1520 ---- ---- ---- ---- 23.10 -.20 23.30 1525 ---- ---- ---- ---- 23.70 -.20 23.90 1530 ---- ---- ---- ---- 24.40 -.20 24.60 1535 ---- ---- ---- ---- 25.10 -.20 25.30 1540 ---- ---- ---- ---- 25.80 -.20 26.00 1545 ---- ---- ---- ---- 26.50 -.30 26.80 1550 ---- ---- ---- ---- 27.30 -.20 27.50 1555 ---- ---- ---- ---- 28.10 -.20 28.30 1560 ---- ---- ---- ---- 28.80 -.30 29.10 1565 ---- ---- ---- ---- 29.60 -.30 29.90 1570 ---- ---- ---- ---- 30.50 -.20 30.70 1575 ---- ---- ---- ---- 31.30 -.20 31.50 1580 ---- ---- ---- ---- 32.20 -.20 32.40 1585 ---- ---- ---- ---- 33.00 -.30 33.30 1590 ---- ---- ---- ---- 33.90 -.30 34.20 1595 ---- ---- ---- ---- 34.90 -.20 35.10 1600 ---- ---- ---- ---- 35.80 -.30 36.10 1605 ---- ---- ---- ---- 36.80 -.20 37.00 1610 ---- ---- ---- ---- 37.70 -.30 38.00 1615 ---- ---- ---- ---- 38.80 -.20 39.00 1620 ---- ---- ---- ---- 39.80 -.30 40.10 1625 ---- ---- ---- ---- 40.80 -.30 41.10 1630 ---- ---- ---- ---- 41.90 -.30 42.20 1635 ---- ---- ---- ---- 43.00 -.30 43.30 1640 ---- ---- ---- ---- 44.20 -.30 44.50 1645 ---- ---- ---- ---- 45.30 -.30 45.60 1650 ---- ---- ---- ---- 46.50 -.30 46.80 1655 ---- ---- ---- ---- 47.70 -.30 48.00 1660 ---- ---- ---- ---- 48.90 -.40 49.30 1665 ---- ---- ---- ---- 50.20 -.30 50.50 1670 ---- ---- ---- ---- 51.50 -.30 51.80 1675 ---- ---- ---- ---- 52.80 -.40 53.20 1680 ---- ---- ---- ---- 54.20 -.30 54.50 1685 ---- ---- ---- ---- 55.60 -.30 55.90 1690 ---- ---- ---- ---- 57.00 -.30 57.30 1695 ---- ---- ---- ---- 58.40 -.40 58.80 1700 ---- ---- ---- ---- 59.90 -.40 60.30 1705 ---- ---- ---- ---- 61.40 -.40 61.80 1710 ---- ---- ---- ---- 63.00 -.40 63.40 1715 ---- ---- ---- ---- 64.50 -.40 64.90 1720 ---- ---- ---- ---- 66.20 -.40 66.60 1725 ---- ---- ---- ---- 67.80 -.40 68.20 1730 ---- ---- ---- ---- 69.50 -.40 69.90 1735 ---- ---- ---- ---- 71.20 -.40 71.60 1740 ---- ---- ---- ---- 73.00 -.40 73.40 1745 ---- ---- ---- ---- 74.80 -.40 75.20 1750 ---- ---- ---- ---- 76.60 -.50 77.10 1755 ---- ---- ---- ---- 78.50 -.40 78.90 1760 ---- ---- ---- ---- 80.40 -.50 80.90 1765 ---- ---- ---- ---- 82.40 -.40 82.80 1770 ---- ---- ---- ---- 84.40 -.40 84.80 1775 ---- ---- ---- ---- 86.40 -.50 86.90 1780 ---- ---- ---- ---- 88.50 -.40 88.90 1785 ---- ---- ---- ---- 90.60 -.50 91.10 1790 ---- ---- ---- ---- 92.70 -.50 93.20 1795 ---- ---- ---- ---- 94.90 -.50 95.40 1800 ---- ---- ---- ---- 97.20 -.50 97.70 1805 ---- ---- ---- ---- 99.40 -.50 99.90 1810 ---- ---- ---- ---- 101.70 -.60 102.30 1815 ---- ---- ---- ---- 104.10 -.50 104.60 1820 ---- ---- ---- ---- 106.50 -.50 107.00 1825 ---- ---- ---- ---- 108.90 -.50 109.40 1830 ---- ---- ---- ---- 111.40 -.50 111.90 1835 ---- ---- ---- ---- 113.90 -.50 114.40 1840 ---- ---- ---- ---- 116.40 -.60 117.00 1845 ---- ---- ---- ---- 119.00 -.50 119.50 1850 ---- ---- ---- ---- 121.60 -.50 122.10 1855 ---- ---- ---- ---- 124.20 -.60 124.80 1860 ---- ---- ---- ---- 126.90 -.60 127.50 1865 ---- ---- ---- ---- 129.60 -.60 130.20 1870 ---- ---- ---- ---- 132.40 -.60 133.00 1875 ---- ---- ---- ---- 135.10 -.60 135.70 1880 ---- ---- ---- ---- 138.00 -.60 138.60 1885 ---- ---- ---- ---- 140.80 -.60 141.40 1890 ---- ---- ---- ---- 143.70 -.60 144.30 1895 ---- ---- ---- ---- 146.60 -.60 147.20 1900 ---- ---- ---- ---- 149.50 -.70 150.20 1905 ---- ---- ---- ---- 152.50 -.70 153.20 1910 ---- ---- ---- ---- 155.50 -.70 156.20 1915 ---- ---- ---- ---- 158.60 -.60 159.20 1920 ---- ---- ---- ---- 161.60 -.70 162.30 1925 ---- ---- ---- ---- 164.70 -.70 165.40 1930 ---- ---- ---- ---- 167.80 -.70 168.50 1935 ---- ---- ---- ---- 171.00 -.60 171.60 1940 ---- ---- ---- ---- 174.20 -.60 174.80 1945 ---- ---- ---- ---- 177.40 -.60 178.00 1950 ---- ---- ---- ---- 180.60 -.70 181.30 1955 ---- ---- ---- ---- 183.80 -.70 184.50 1960 ---- ---- ---- ---- 187.10 -.70 187.80 1965 ---- ---- ---- ---- 190.40 -.70 191.10 1970 ---- ---- ---- ---- 193.70 -.70 194.40 1975 ---- ---- ---- ---- 197.10 -.70 197.80 1980 ---- ---- ---- ---- 200.50 -.70 201.20 1985 ---- ---- ---- ---- 203.90 -.70 204.60 1990 ---- ---- ---- ---- 207.30 -.70 208.00 1995 ---- ---- ---- ---- 210.70 -.70 211.40 2000 ---- ---- ---- ---- 214.20 -.70 214.90 2005 ---- ---- ---- ---- 217.70 -.70 218.40 2010 ---- ---- ---- ---- 221.20 -.70 221.90 2015 ---- ---- ---- ---- 224.70 -.70 225.40 2020 ---- ---- ---- ---- 228.20 -.80 229.00 2025 ---- ---- ---- ---- 231.80 -.70 232.50 2030 ---- ---- ---- ---- 235.30 -.80 236.10 2035 ---- ---- ---- ---- 238.90 -.80 239.70 2040 ---- ---- ---- ---- 242.50 -.80 243.30 2045 ---- ---- ---- ---- 246.20 -.70 246.90 2050 ---- ---- ---- ---- 249.80 -.80 250.60 2055 ---- ---- ---- ---- 253.50 -.70 254.20 2060 ---- ---- ---- ---- 257.10 -.80 257.90 2065 ---- ---- ---- ---- 260.80 -.80 261.60 2070 ---- ---- ---- ---- 264.50 -.80 265.30 2075 ---- ---- ---- ---- 268.20 -.80 269.00 2080 ---- ---- ---- ---- 272.00 -.80 272.80 2085 ---- ---- ---- ---- 275.70 -.80 276.50 2090 ---- ---- ---- ---- 279.50 -.80 280.30 2095 ---- ---- ---- ---- 283.30 -.80 284.10 2100 ---- ---- ---- ---- 287.10 -.80 287.90 2105 ---- ---- ---- ---- 290.90 -.80 291.70 2110 ---- ---- ---- ---- 294.70 -.80 295.50 2115 ---- ---- ---- ---- 298.50 -.90 299.40 2120 ---- ---- ---- ---- 302.40 -.80 303.20 2125 ---- ---- ---- ---- 306.30 -.80 307.10 2130 ---- ---- ---- ---- 310.20 -.80 311.00 2135 ---- ---- ---- ---- 314.10 -.80 314.90 2140 ---- ---- ---- ---- 318.00 -.80 318.80 2145 ---- ---- ---- ---- 321.90 -.80 322.70 2150 ---- ---- ---- ---- 325.80 -.90 326.70 2155 ---- ---- ---- ---- 329.80 -.80 330.60 2160 ---- ---- ---- ---- 333.80 -.80 334.60 2165 ---- ---- ---- ---- 337.70 -.90 338.60 2170 ---- ---- ---- ---- 341.70 -.90 342.60 2175 ---- ---- ---- ---- 345.70 -.90 346.60 2180 ---- ---- ---- ---- 349.80 -.80 350.60 2185 ---- ---- ---- ---- 353.80 -.90 354.70 2190 ---- ---- ---- ---- 357.90 -.80 358.70 2195 ---- ---- ---- ---- 361.90 -.90 362.80 2200 ---- ---- ---- ---- 366.00 -.90 366.90 2210 ---- ---- ---- ---- 374.20 -.90 375.10 2220 ---- ---- ---- ---- 382.40 -.90 383.30 2225 ---- ---- ---- ---- 386.60 -.90 387.50 2230 ---- ---- ---- ---- 390.70 -.90 391.60 2240 ---- ---- ---- ---- 399.10 -.90 400.00 2250 ---- ---- ---- ---- 407.50 -.90 408.40 2260 ---- ---- ---- ---- 415.90 -.90 416.80 2270 ---- ---- ---- ---- 424.40 -.90 425.30 2275 ---- ---- ---- ---- 428.70 -.90 429.60 2280 ---- ---- ---- ---- 432.90 -.90 433.80 2290 ---- ---- ---- ---- 441.50 -.90 442.40 2300 ---- ---- ---- ---- 450.10 -1.00 451.10 2325 ---- ---- ---- ---- 471.90 -.90 472.80 2350 ---- ---- ---- ---- 493.90 -1.00 494.90 2375 ---- ---- ---- ---- 516.20 -1.00 517.20 2400 ---- ---- ---- ---- 538.70 -1.00 539.70 2425 ---- ---- ---- ---- 561.50 -.90 562.40 2450 ---- ---- ---- ---- 584.50 -.90 585.40 2475 ---- ---- ---- ---- 607.60 -.90 608.50 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 6.90 -.10 7.00 1275 ---- ---- ---- ---- 8.00 -.10 8.10 1300 ---- ---- ---- ---- 9.30 -.10 9.40 1325 ---- ---- ---- ---- 10.70 -.10 10.80 1350 ---- ---- ---- ---- 12.20 -.10 12.30 1375 ---- ---- ---- ---- 14.00 -.10 14.10 1400 ---- ---- ---- ---- 15.90 -.20 16.10 1425 ---- ---- ---- ---- 18.10 -.20 18.30 1430 ---- ---- ---- ---- 18.60 -.10 18.70 1440 ---- ---- ---- ---- 19.50 -.20 19.70 1450 ---- ---- ---- ---- 20.50 -.20 20.70 1460 ---- ---- ---- ---- 21.60 -.10 21.70 1470 ---- ---- ---- ---- 22.60 -.20 22.80 1475 ---- ---- ---- ---- 23.20 -.20 23.40 1480 ---- ---- ---- ---- 23.80 -.20 24.00 1490 ---- ---- ---- ---- 24.90 -.20 25.10 1500 ---- ---- ---- ---- 26.20 -.20 26.40 1510 ---- ---- ---- ---- 27.40 -.20 27.60 1520 ---- ---- ---- ---- 28.70 -.30 29.00 1525 ---- ---- ---- ---- 29.40 -.20 29.60 1530 ---- ---- ---- ---- 30.10 -.20 30.30 1535 ---- ---- ---- ---- 30.80 -.30 31.10 1540 ---- ---- ---- ---- 31.50 -.30 31.80 1545 ---- ---- ---- ---- 32.30 -.20 32.50 1550 ---- ---- ---- ---- 33.00 -.30 33.30 1555 ---- ---- ---- ---- 33.80 -.20 34.00 1560 ---- ---- ---- ---- 34.60 -.20 34.80 1565 ---- ---- ---- ---- 35.40 -.20 35.60 1570 ---- ---- ---- ---- 36.20 -.30 36.50 1575 ---- ---- ---- ---- 37.00 -.30 37.30 1580 ---- ---- ---- ---- 37.90 -.20 38.10 1585 ---- ---- ---- ---- 38.70 -.30 39.00 1590 ---- ---- ---- ---- 39.60 -.30 39.90 1595 ---- ---- ---- ---- 40.50 -.30 40.80 1600 ---- ---- ---- ---- 41.50 -.30 41.80 1605 ---- ---- ---- ---- 42.40 -.30 42.70 1610 ---- ---- ---- ---- 43.40 -.30 43.70 1615 ---- ---- ---- ---- 44.40 -.30 44.70 1620 ---- ---- ---- ---- 45.40 -.30 45.70 1625 ---- ---- ---- ---- 46.40 -.40 46.80 1630 ---- ---- ---- ---- 47.50 -.30 47.80 1635 ---- ---- ---- ---- 48.60 -.30 48.90 1640 ---- ---- ---- ---- 49.70 -.30 50.00 1645 ---- ---- ---- ---- 50.90 -.30 51.20 1650 ---- ---- ---- ---- 52.00 -.40 52.40 1655 ---- ---- ---- ---- 53.20 -.40 53.60 1660 ---- ---- ---- ---- 54.40 -.40 54.80 1665 ---- ---- ---- ---- 55.70 -.30 56.00 1670 ---- ---- ---- ---- 57.00 -.30 57.30 1675 ---- ---- ---- ---- 58.30 -.30 58.60 1680 ---- ---- ---- ---- 59.60 -.40 60.00 1685 ---- ---- ---- ---- 61.00 -.40 61.40 1690 ---- ---- ---- ---- 62.40 -.40 62.80 1695 ---- ---- ---- ---- 63.80 -.40 64.20 1700 ---- ---- ---- ---- 65.30 -.40 65.70 1705 ---- ---- ---- ---- 66.80 -.40 67.20 1710 ---- ---- ---- ---- 68.40 -.40 68.80 1715 ---- ---- ---- ---- 70.00 -.40 70.40 1720 ---- ---- ---- ---- 71.60 -.40 72.00 1725 ---- ---- ---- ---- 73.20 -.50 73.70 1730 ---- ---- ---- ---- 74.90 -.50 75.40 1735 ---- ---- ---- ---- 76.70 -.40 77.10 1740 ---- ---- ---- ---- 78.40 -.50 78.90 1745 ---- ---- ---- ---- 80.20 -.50 80.70 1750 ---- ---- ---- ---- 82.10 -.40 82.50 1755 ---- ---- ---- ---- 84.00 -.40 84.40 1760 ---- ---- ---- ---- 85.90 -.50 86.40 1765 ---- ---- ---- ---- 87.90 -.40 88.30 1770 ---- ---- ---- ---- 89.90 -.50 90.40 1775 ---- ---- ---- ---- 91.90 -.50 92.40 1780 ---- ---- ---- ---- 94.00 -.50 94.50 1785 ---- ---- ---- ---- 96.10 -.50 96.60 1790 ---- ---- ---- ---- 98.30 -.50 98.80 1795 ---- ---- ---- ---- 100.50 -.50 101.00 1800 ---- ---- ---- ---- 102.70 -.60 103.30 1805 ---- ---- ---- ---- 105.00 -.50 105.50 1810 ---- ---- ---- ---- 107.30 -.60 107.90 1815 ---- ---- ---- ---- 109.70 -.50 110.20 1820 ---- ---- ---- ---- 112.10 -.50 112.60 1825 ---- ---- ---- ---- 114.50 -.60 115.10 1830 ---- ---- ---- ---- 117.00 -.60 117.60 1835 ---- ---- ---- ---- 119.50 -.60 120.10 1840 ---- ---- ---- ---- 122.10 -.50 122.60 1845 ---- ---- ---- ---- 124.70 -.50 125.20 1850 ---- ---- ---- ---- 127.30 -.60 127.90 1855 ---- ---- ---- ---- 130.00 -.50 130.50 1860 ---- ---- ---- ---- 132.70 -.50 133.20 1865 ---- ---- ---- ---- 135.40 -.60 136.00 1870 ---- ---- ---- ---- 138.20 -.60 138.80 1875 ---- ---- ---- ---- 141.00 -.60 141.60 1880 ---- ---- ---- ---- 143.80 -.60 144.40 1885 ---- ---- ---- ---- 146.70 -.60 147.30 1890 ---- ---- ---- ---- 149.60 -.60 150.20 1895 ---- ---- ---- ---- 152.60 -.60 153.20 1900 ---- ---- ---- ---- 155.50 -.70 156.20 1905 ---- ---- ---- ---- 158.50 -.70 159.20 1910 ---- ---- ---- ---- 161.60 -.60 162.20 1915 ---- ---- ---- ---- 164.70 -.60 165.30 1920 ---- ---- ---- ---- 167.80 -.60 168.40 1925 ---- ---- ---- ---- 170.90 -.70 171.60 1930 ---- ---- ---- ---- 174.10 -.70 174.80 1935 ---- ---- ---- ---- 177.30 -.70 178.00 1940 ---- ---- ---- ---- 180.50 -.70 181.20 1945 ---- ---- ---- ---- 183.80 -.60 184.40 1950 ---- ---- ---- ---- 187.00 -.70 187.70 1955 ---- ---- ---- ---- 190.30 -.70 191.00 1960 ---- ---- ---- ---- 193.70 -.70 194.40 1965 ---- ---- ---- ---- 197.00 -.70 197.70 1970 ---- ---- ---- ---- 200.40 -.70 201.10 1975 ---- ---- ---- ---- 203.80 -.70 204.50 1980 ---- ---- ---- ---- 207.20 -.70 207.90 1985 ---- ---- ---- ---- 210.70 -.70 211.40 1990 ---- ---- ---- ---- 214.10 -.70 214.80 1995 ---- ---- ---- ---- 217.60 -.70 218.30 2000 ---- ---- ---- ---- 221.10 -.70 221.80 2005 ---- ---- ---- ---- 224.60 -.80 225.40 2010 ---- ---- ---- ---- 228.20 -.70 228.90 2015 ---- ---- ---- ---- 231.70 -.80 232.50 2020 ---- ---- ---- ---- 235.30 -.80 236.10 2025 ---- ---- ---- ---- 238.90 -.80 239.70 2030 ---- ---- ---- ---- 242.60 -.70 243.30 2035 ---- ---- ---- ---- 246.20 -.80 247.00 2040 ---- ---- ---- ---- 249.90 -.70 250.60 2045 ---- ---- ---- ---- 253.50 -.80 254.30 2050 ---- ---- ---- ---- 257.20 -.80 258.00 2055 ---- ---- ---- ---- 261.00 -.70 261.70 2060 ---- ---- ---- ---- 264.70 -.80 265.50 2065 ---- ---- ---- ---- 268.40 -.80 269.20 2070 ---- ---- ---- ---- 272.20 -.80 273.00 2075 ---- ---- ---- ---- 276.00 -.80 276.80 2080 ---- ---- ---- ---- 279.80 -.80 280.60 2085 ---- ---- ---- ---- 283.60 -.80 284.40 2090 ---- ---- ---- ---- 287.40 -.90 288.30 2095 ---- ---- ---- ---- 291.30 -.80 292.10 2100 ---- ---- ---- ---- 295.20 -.80 296.00 2105 ---- ---- ---- ---- 299.10 -.80 299.90 2110 ---- ---- ---- ---- 302.90 -.90 303.80 2115 ---- ---- ---- ---- 306.90 -.80 307.70 2120 ---- ---- ---- ---- 310.80 -.80 311.60 2125 ---- ---- ---- ---- 314.70 -.90 315.60 2130 ---- ---- ---- ---- 318.70 -.80 319.50 2135 ---- ---- ---- ---- 322.70 -.80 323.50 2140 ---- ---- ---- ---- 326.60 -.90 327.50 2145 ---- ---- ---- ---- 330.60 -.90 331.50 2150 ---- ---- ---- ---- 334.70 -.80 335.50 2155 ---- ---- ---- ---- 338.70 -.90 339.60 2160 ---- ---- ---- ---- 342.70 -.90 343.60 2165 ---- ---- ---- ---- 346.80 -.90 347.70 2170 ---- ---- ---- ---- 350.80 -.90 351.70 2175 ---- ---- ---- ---- 354.90 -.90 355.80 2180 ---- ---- ---- ---- 359.00 -.90 359.90 2190 ---- ---- ---- ---- 367.20 -.90 368.10 2200 ---- ---- ---- ---- 375.50 -.90 376.40 2210 ---- ---- ---- ---- 383.80 -.90 384.70 2220 ---- ---- ---- ---- 392.20 -.90 393.10 2225 ---- ---- ---- ---- 396.40 -.90 397.30 2230 ---- ---- ---- ---- 400.60 -.90 401.50 2240 ---- ---- ---- ---- 409.00 -1.00 410.00 2250 ---- ---- ---- ---- 417.50 -1.00 418.50 2260 ---- ---- ---- ---- 426.10 -.90 427.00 2275 ---- ---- ---- ---- 438.90 -1.00 439.90 2300 ---- ---- ---- ---- 460.60 -.90 461.50 2325 ---- ---- ---- ---- 482.50 -.90 483.40 2350 ---- ---- ---- ---- 504.60 -.90 505.50 2375 ---- ---- ---- ---- 526.80 -1.00 527.80 2400 ---- ---- ---- ---- 549.30 -1.00 550.30 2425 ---- ---- ---- ---- 572.00 -.90 572.90 2450 ---- ---- ---- ---- 594.80 -1.00 595.80 3000 ---- ---- ---- ---- 1123.80 -.90 1124.70 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.70 -.10 5.80 1275 ---- ---- ---- ---- 6.80 UNCH 6.80 1300 ---- ---- ---- ---- 8.00 UNCH 8.00 1325 ---- ---- ---- ---- 9.30 -.10 9.40 1350 ---- ---- ---- ---- 10.90 -.10 11.00 1375 ---- ---- ---- ---- 12.60 -.20 12.80 1400 ---- ---- ---- ---- 14.60 -.20 14.80 1425 ---- ---- ---- ---- 16.90 -.10 17.00 1440 ---- ---- ---- ---- 18.30 -.20 18.50 1450 ---- ---- ---- ---- 19.40 -.10 19.50 1460 ---- ---- ---- ---- 20.40 -.20 20.60 1470 ---- ---- ---- ---- 21.60 -.10 21.70 1475 ---- ---- ---- ---- 22.10 -.20 22.30 1480 ---- ---- ---- ---- 22.70 -.20 22.90 1490 ---- ---- ---- ---- 24.00 -.10 24.10 1500 ---- ---- ---- ---- 25.20 -.20 25.40 1510 ---- ---- ---- ---- 26.60 -.20 26.80 1520 ---- ---- ---- ---- 28.00 -.20 28.20 1525 ---- ---- ---- ---- 28.70 -.20 28.90 1530 ---- ---- ---- ---- 29.40 -.20 29.60 1540 ---- ---- ---- ---- 30.90 -.20 31.10 1545 ---- ---- ---- ---- 31.70 -.20 31.90 1550 ---- ---- ---- ---- 32.50 -.20 32.70 1555 ---- ---- ---- ---- 33.30 -.30 33.60 1560 ---- ---- ---- ---- 34.10 -.30 34.40 1565 ---- ---- ---- ---- 35.00 -.20 35.20 1570 ---- ---- ---- ---- 35.90 -.20 36.10 1575 ---- ---- ---- ---- 36.80 -.20 37.00 1580 ---- ---- ---- ---- 37.70 -.20 37.90 1585 ---- ---- ---- ---- 38.60 -.20 38.80 1590 ---- ---- ---- ---- 39.50 -.30 39.80 1595 ---- ---- ---- ---- 40.50 -.30 40.80 1600 ---- ---- ---- ---- 41.50 -.30 41.80 1605 ---- ---- ---- ---- 42.50 -.30 42.80 1610 ---- ---- ---- ---- 43.50 -.30 43.80 1615 ---- ---- ---- ---- 44.60 -.30 44.90 1620 ---- ---- ---- ---- 45.60 -.30 45.90 1625 ---- ---- ---- ---- 46.70 -.30 47.00 1630 ---- ---- ---- ---- 47.90 -.30 48.20 1635 ---- ---- ---- ---- 49.00 -.30 49.30 1640 ---- ---- ---- ---- 50.20 -.30 50.50 1645 ---- ---- ---- ---- 51.40 -.30 51.70 1650 ---- ---- ---- ---- 52.60 -.30 52.90 1655 ---- ---- ---- ---- 53.80 -.40 54.20 1660 ---- ---- ---- ---- 55.10 -.30 55.40 1665 ---- ---- ---- ---- 56.40 -.30 56.70 1670 ---- ---- ---- ---- 57.70 -.40 58.10 1675 ---- ---- ---- ---- 59.10 -.30 59.40 1680 ---- ---- ---- ---- 60.40 -.40 60.80 1685 ---- ---- ---- ---- 61.90 -.30 62.20 1690 ---- ---- ---- ---- 63.30 -.40 63.70 1695 ---- ---- ---- ---- 64.80 -.30 65.10 1700 ---- ---- ---- ---- 66.30 -.30 66.60 1705 ---- ---- ---- ---- 67.80 -.40 68.20 1710 ---- ---- ---- ---- 69.40 -.40 69.80 1715 ---- ---- ---- ---- 71.00 -.40 71.40 1720 ---- ---- ---- ---- 72.60 -.40 73.00 1725 ---- ---- ---- ---- 74.20 -.50 74.70 1730 ---- ---- ---- ---- 75.90 -.40 76.30 1735 ---- ---- ---- ---- 77.70 -.40 78.10 1740 ---- ---- ---- ---- 79.40 -.40 79.80 1745 ---- ---- ---- ---- 81.20 -.40 81.60 1750 ---- ---- ---- ---- 83.00 -.50 83.50 1755 ---- ---- ---- ---- 84.90 -.50 85.40 1760 ---- ---- ---- ---- 86.80 -.50 87.30 1765 ---- ---- ---- ---- 88.80 -.40 89.20 1770 ---- ---- ---- ---- 90.70 -.50 91.20 1775 ---- ---- ---- ---- 92.70 -.50 93.20 1780 ---- ---- ---- ---- 94.80 -.50 95.30 1785 ---- ---- ---- ---- 96.90 -.40 97.30 1790 ---- ---- ---- ---- 99.00 -.50 99.50 1795 ---- ---- ---- ---- 101.10 -.50 101.60 1800 ---- ---- ---- ---- 103.30 -.50 103.80 1805 ---- ---- ---- ---- 105.60 -.50 106.10 1810 ---- ---- ---- ---- 107.80 -.50 108.30 1815 ---- ---- ---- ---- 110.10 -.50 110.60 1820 ---- ---- ---- ---- 112.50 -.50 113.00 1825 ---- ---- ---- ---- 114.80 -.60 115.40 1830 ---- ---- ---- ---- 117.20 -.60 117.80 1835 ---- ---- ---- ---- 119.70 -.50 120.20 1840 ---- ---- ---- ---- 122.20 -.50 122.70 1845 ---- ---- ---- ---- 124.70 -.50 125.20 1850 ---- ---- ---- ---- 127.20 -.60 127.80 1855 ---- ---- ---- ---- 129.80 -.60 130.40 1860 ---- ---- ---- ---- 132.40 -.60 133.00 1865 ---- ---- ---- ---- 135.10 -.60 135.70 1870 ---- ---- ---- ---- 137.80 -.50 138.30 1875 ---- ---- ---- ---- 140.50 -.60 141.10 1880 ---- ---- ---- ---- 143.20 -.60 143.80 1885 ---- ---- ---- ---- 146.00 -.60 146.60 1890 ---- ---- ---- ---- 148.80 -.70 149.50 1895 ---- ---- ---- ---- 151.70 -.60 152.30 1900 ---- ---- ---- ---- 154.60 -.60 155.20 1905 ---- ---- ---- ---- 157.50 -.60 158.10 1910 ---- ---- ---- ---- 160.40 -.70 161.10 1915 ---- ---- ---- ---- 163.40 -.70 164.10 1920 ---- ---- ---- ---- 166.40 -.70 167.10 1925 ---- ---- ---- ---- 169.50 -.60 170.10 1930 ---- ---- ---- ---- 172.50 -.70 173.20 1935 ---- ---- ---- ---- 175.60 -.70 176.30 1940 ---- ---- ---- ---- 178.80 -.60 179.40 1945 ---- ---- ---- ---- 181.90 -.70 182.60 1950 ---- ---- ---- ---- 185.10 -.70 185.80 1955 ---- ---- ---- ---- 188.30 -.70 189.00 1960 ---- ---- ---- ---- 191.60 -.70 192.30 1965 ---- ---- ---- ---- 194.80 -.70 195.50 1970 ---- ---- ---- ---- 198.10 -.70 198.80 1975 ---- ---- ---- ---- 201.40 -.80 202.20 1980 ---- ---- ---- ---- 204.80 -.70 205.50 1985 ---- ---- ---- ---- 208.20 -.70 208.90 1990 ---- ---- ---- ---- 211.50 -.80 212.30 1995 ---- ---- ---- ---- 215.00 -.70 215.70 2000 ---- ---- ---- ---- 218.40 -.70 219.10 2005 ---- ---- ---- ---- 221.90 -.70 222.60 2010 ---- ---- ---- ---- 225.30 -.80 226.10 2015 ---- ---- ---- ---- 228.80 -.80 229.60 2020 ---- ---- ---- ---- 232.40 -.70 233.10 2025 ---- ---- ---- ---- 235.90 -.80 236.70 2030 ---- ---- ---- ---- 239.50 -.70 240.20 2035 ---- ---- ---- ---- 243.10 -.70 243.80 2040 ---- ---- ---- ---- 246.70 -.70 247.40 2045 ---- ---- ---- ---- 250.30 -.80 251.10 2050 ---- ---- ---- ---- 253.90 -.80 254.70 2055 ---- ---- ---- ---- 257.60 -.80 258.40 2060 ---- ---- ---- ---- 261.30 -.80 262.10 2065 ---- ---- ---- ---- 265.00 -.80 265.80 2070 ---- ---- ---- ---- 268.70 -.80 269.50 2075 ---- ---- ---- ---- 272.40 -.80 273.20 2080 ---- ---- ---- ---- 276.10 -.90 277.00 2085 ---- ---- ---- ---- 279.90 -.80 280.70 2090 ---- ---- ---- ---- 283.70 -.80 284.50 2095 ---- ---- ---- ---- 287.50 -.80 288.30 2100 ---- ---- ---- ---- 291.30 -.80 292.10 2105 ---- ---- ---- ---- 295.10 -.80 295.90 2110 ---- ---- ---- ---- 298.90 -.90 299.80 2115 ---- ---- ---- ---- 302.80 -.80 303.60 2120 ---- ---- ---- ---- 306.70 -.80 307.50 2125 ---- ---- ---- ---- 310.50 -.90 311.40 2130 ---- ---- ---- ---- 314.40 -.90 315.30 2140 ---- ---- ---- ---- 322.30 -.80 323.10 2150 ---- ---- ---- ---- 330.20 -.80 331.00 2160 ---- ---- ---- ---- 338.10 -.90 339.00 2170 ---- ---- ---- ---- 346.10 -.90 347.00 2175 ---- ---- ---- ---- 350.10 -.90 351.00 2180 ---- ---- ---- ---- 354.20 -.90 355.10 2190 ---- ---- ---- ---- 362.30 -.90 363.20 2200 ---- ---- ---- ---- 370.40 -.90 371.30 2210 ---- ---- ---- ---- 378.60 -.90 379.50 2220 ---- ---- ---- ---- 386.90 -.90 387.80 2225 ---- ---- ---- ---- 391.00 -.90 391.90 2230 ---- ---- ---- ---- 395.20 -.90 396.10 2250 ---- ---- ---- ---- 411.90 -.90 412.80 2275 ---- ---- ---- ---- 433.00 -1.00 434.00 2300 ---- ---- ---- ---- 454.40 -1.00 455.40 2325 ---- ---- ---- ---- 476.00 -1.00 477.00 2350 ---- ---- ---- ---- 497.90 -1.00 498.90 2375 ---- ---- ---- ---- 519.90 -1.00 520.90 2400 ---- ---- ---- ---- 542.10 -1.00 543.10 2425 ---- ---- ---- ---- 564.50 -1.00 565.50 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 6.30 -.10 6.40 1275 ---- ---- ---- ---- 7.40 -.10 7.50 1300 ---- ---- ---- ---- 8.70 -.10 8.80 1325 ---- ---- ---- ---- 10.20 -.10 10.30 1350 ---- ---- ---- ---- 11.80 -.10 11.90 1375 ---- ---- ---- ---- 13.70 -.10 13.80 1400 ---- ---- ---- ---- 15.80 -.10 15.90 1425 ---- ---- ---- ---- 18.10 -.20 18.30 1440 ---- ---- ---- ---- 19.70 -.10 19.80 1450 ---- ---- ---- ---- 20.80 -.10 20.90 1460 ---- ---- ---- ---- 21.90 -.20 22.10 1470 ---- ---- ---- ---- 23.10 -.10 23.20 1475 ---- ---- ---- ---- 23.70 -.20 23.90 1480 ---- ---- ---- ---- 24.30 -.20 24.50 1490 ---- ---- ---- ---- 25.60 -.20 25.80 1500 ---- ---- ---- ---- 26.90 -.20 27.10 1510 ---- ---- ---- ---- 28.30 -.20 28.50 1520 ---- ---- ---- ---- 29.70 -.30 30.00 1525 ---- ---- ---- ---- 30.50 -.20 30.70 1530 ---- ---- ---- ---- 31.30 -.20 31.50 1540 ---- ---- ---- ---- 32.80 -.30 33.10 1545 ---- ---- ---- ---- 33.60 -.30 33.90 1550 ---- ---- ---- ---- 34.50 -.20 34.70 1555 ---- ---- ---- ---- 35.30 -.30 35.60 1560 ---- ---- ---- ---- 36.20 -.20 36.40 1565 ---- ---- ---- ---- 37.10 -.20 37.30 1570 ---- ---- ---- ---- 38.00 -.20 38.20 1575 ---- ---- ---- ---- 38.90 -.20 39.10 1580 ---- ---- ---- ---- 39.80 -.30 40.10 1585 ---- ---- ---- ---- 40.80 -.20 41.00 1590 ---- ---- ---- ---- 41.80 -.20 42.00 1595 ---- ---- ---- ---- 42.80 -.20 43.00 1600 ---- ---- ---- ---- 43.80 -.30 44.10 1605 ---- ---- ---- ---- 44.80 -.30 45.10 1610 ---- ---- ---- ---- 45.90 -.30 46.20 1615 ---- ---- ---- ---- 47.00 -.30 47.30 1620 ---- ---- ---- ---- 48.10 -.30 48.40 1625 ---- ---- ---- ---- 49.20 -.30 49.50 1630 ---- ---- ---- ---- 50.40 -.30 50.70 1635 ---- ---- ---- ---- 51.50 -.40 51.90 1640 ---- ---- ---- ---- 52.80 -.30 53.10 1645 ---- ---- ---- ---- 54.00 -.30 54.30 1650 ---- ---- ---- ---- 55.20 -.40 55.60 1655 ---- ---- ---- ---- 56.50 -.40 56.90 1660 ---- ---- ---- ---- 57.80 -.40 58.20 1665 ---- ---- ---- ---- 59.20 -.30 59.50 1670 ---- ---- ---- ---- 60.50 -.40 60.90 1675 ---- ---- ---- ---- 61.90 -.40 62.30 1680 ---- ---- ---- ---- 63.30 -.40 63.70 1685 ---- ---- ---- ---- 64.80 -.40 65.20 1690 ---- ---- ---- ---- 66.30 -.40 66.70 1695 ---- ---- ---- ---- 67.80 -.40 68.20 1700 ---- ---- ---- ---- 69.30 -.40 69.70 1705 ---- ---- ---- ---- 70.90 -.40 71.30 1710 ---- ---- ---- ---- 72.50 -.40 72.90 1715 ---- ---- ---- ---- 74.10 -.40 74.50 1720 ---- ---- ---- ---- 75.80 -.40 76.20 1725 ---- ---- ---- ---- 77.50 -.40 77.90 1730 ---- ---- ---- ---- 79.20 -.50 79.70 1735 ---- ---- ---- ---- 81.00 -.40 81.40 1740 ---- ---- ---- ---- 82.80 -.40 83.20 1745 ---- ---- ---- ---- 84.60 -.50 85.10 1750 ---- ---- ---- ---- 86.50 -.50 87.00 1755 ---- ---- ---- ---- 88.40 -.50 88.90 1760 ---- ---- ---- ---- 90.40 -.40 90.80 1765 ---- ---- ---- ---- 92.30 -.50 92.80 1770 ---- ---- ---- ---- 94.30 -.50 94.80 1775 ---- ---- ---- ---- 96.40 -.50 96.90 1780 ---- ---- ---- ---- 98.50 -.50 99.00 1785 ---- ---- ---- ---- 100.60 -.50 101.10 1790 ---- ---- ---- ---- 102.80 -.50 103.30 1795 ---- ---- ---- ---- 105.00 -.50 105.50 1800 ---- ---- ---- ---- 107.20 -.50 107.70 1805 ---- ---- ---- ---- 109.50 -.50 110.00 1810 ---- ---- ---- ---- 111.80 -.50 112.30 1815 ---- ---- ---- ---- 114.20 -.50 114.70 1820 ---- ---- ---- ---- 116.50 -.60 117.10 1825 ---- ---- ---- ---- 119.00 -.50 119.50 1830 ---- ---- ---- ---- 121.40 -.60 122.00 1835 ---- ---- ---- ---- 123.90 -.60 124.50 1840 ---- ---- ---- ---- 126.40 -.60 127.00 1845 ---- ---- ---- ---- 129.00 -.60 129.60 1850 ---- ---- ---- ---- 131.60 -.60 132.20 1855 ---- ---- ---- ---- 134.20 -.60 134.80 1860 ---- ---- ---- ---- 136.90 -.60 137.50 1865 ---- ---- ---- ---- 139.60 -.60 140.20 1870 ---- ---- ---- ---- 142.30 -.60 142.90 1875 ---- ---- ---- ---- 145.10 -.60 145.70 1880 ---- ---- ---- ---- 147.90 -.60 148.50 1885 ---- ---- ---- ---- 150.70 -.60 151.30 1890 ---- ---- ---- ---- 153.50 -.70 154.20 1895 ---- ---- ---- ---- 156.40 -.60 157.00 1900 ---- ---- ---- ---- 159.30 -.70 160.00 1905 ---- ---- ---- ---- 162.30 -.60 162.90 1910 ---- ---- ---- ---- 165.30 -.60 165.90 1915 ---- ---- ---- ---- 168.30 -.60 168.90 1920 ---- ---- ---- ---- 171.30 -.60 171.90 1925 ---- ---- ---- ---- 174.30 -.70 175.00 1930 ---- ---- ---- ---- 177.40 -.70 178.10 1935 ---- ---- ---- ---- 180.50 -.70 181.20 1940 ---- ---- ---- ---- 183.70 -.70 184.40 1945 ---- ---- ---- ---- 186.80 -.70 187.50 1950 ---- ---- ---- ---- 190.00 -.70 190.70 1955 ---- ---- ---- ---- 193.20 -.70 193.90 1960 ---- ---- ---- ---- 196.50 -.70 197.20 1965 ---- ---- ---- ---- 199.70 -.80 200.50 1970 ---- ---- ---- ---- 203.00 -.80 203.80 1975 ---- ---- ---- ---- 206.30 -.80 207.10 1980 ---- ---- ---- ---- 209.70 -.70 210.40 1985 ---- ---- ---- ---- 213.00 -.80 213.80 1990 ---- ---- ---- ---- 216.40 -.80 217.20 1995 ---- ---- ---- ---- 219.80 -.80 220.60 2000 ---- ---- ---- ---- 223.20 -.80 224.00 2005 ---- ---- ---- ---- 226.70 -.70 227.40 2010 ---- ---- ---- ---- 230.10 -.80 230.90 2015 ---- ---- ---- ---- 233.60 -.80 234.40 2020 ---- ---- ---- ---- 237.10 -.80 237.90 2025 ---- ---- ---- ---- 240.70 -.70 241.40 2030 ---- ---- ---- ---- 244.20 -.80 245.00 2035 ---- ---- ---- ---- 247.80 -.70 248.50 2040 ---- ---- ---- ---- 251.30 -.80 252.10 2045 ---- ---- ---- ---- 254.90 -.80 255.70 2050 ---- ---- ---- ---- 258.50 -.80 259.30 2055 ---- ---- ---- ---- 262.20 -.80 263.00 2060 ---- ---- ---- ---- 265.80 -.80 266.60 2065 ---- ---- ---- ---- 269.50 -.80 270.30 2070 ---- ---- ---- ---- 273.20 -.80 274.00 2075 ---- ---- ---- ---- 276.90 -.80 277.70 2080 ---- ---- ---- ---- 280.60 -.80 281.40 2085 ---- ---- ---- ---- 284.30 -.90 285.20 2090 ---- ---- ---- ---- 288.10 -.80 288.90 2095 ---- ---- ---- ---- 291.80 -.90 292.70 2100 ---- ---- ---- ---- 295.60 -.90 296.50 2105 ---- ---- ---- ---- 299.40 -.90 300.30 2110 ---- ---- ---- ---- 303.20 -.90 304.10 2115 ---- ---- ---- ---- 307.10 -.80 307.90 2120 ---- ---- ---- ---- 310.90 -.90 311.80 2125 ---- ---- ---- ---- 314.80 -.80 315.60 2130 ---- ---- ---- ---- 318.60 -.90 319.50 2140 ---- ---- ---- ---- 326.40 -.90 327.30 2150 ---- ---- ---- ---- 334.30 -.90 335.20 2160 ---- ---- ---- ---- 342.20 -.90 343.10 2170 ---- ---- ---- ---- 350.10 -.90 351.00 2175 ---- ---- ---- ---- 354.10 -.90 355.00 2180 ---- ---- ---- ---- 358.10 -.90 359.00 2190 ---- ---- ---- ---- 366.20 -.90 367.10 2200 ---- ---- ---- ---- 374.30 -.90 375.20 2210 ---- ---- ---- ---- 382.40 -1.00 383.40 2220 ---- ---- ---- ---- 390.60 -1.00 391.60 2225 ---- ---- ---- ---- 394.70 -1.00 395.70 2250 ---- ---- ---- ---- 415.50 -.90 416.40 2275 ---- ---- ---- ---- 436.50 -1.00 437.50 2300 ---- ---- ---- ---- 457.80 -.90 458.70 2325 ---- ---- ---- ---- 479.30 -.90 480.20 2350 ---- ---- ---- ---- 501.00 -1.00 502.00 2375 ---- ---- ---- ---- 522.90 -1.00 523.90 2400 ---- ---- ---- ---- 545.00 -1.00 546.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 7.30 UNCH 7.30 1275 ---- ---- ---- ---- 8.40 -.10 8.50 1300 ---- ---- ---- ---- 9.80 UNCH 9.80 1325 ---- ---- ---- ---- 11.20 -.10 11.30 1350 ---- ---- ---- ---- 12.90 -.10 13.00 1375 ---- ---- ---- ---- 14.80 -.10 14.90 1400 ---- ---- ---- ---- 16.80 -.20 17.00 1425 ---- ---- ---- ---- 19.10 -.20 19.30 1450 ---- ---- ---- ---- 21.70 -.10 21.80 1460 ---- ---- ---- ---- 22.80 -.10 22.90 1470 ---- ---- ---- ---- 23.90 -.20 24.10 1475 ---- ---- ---- ---- 24.50 -.20 24.70 1480 ---- ---- ---- ---- 25.10 -.20 25.30 1490 ---- ---- ---- ---- 26.30 -.20 26.50 1500 ---- ---- ---- ---- 27.60 -.20 27.80 1510 ---- ---- ---- ---- 28.90 -.20 29.10 1520 ---- ---- ---- ---- 30.30 -.20 30.50 1525 ---- ---- ---- ---- 31.00 -.20 31.20 1530 ---- ---- ---- ---- 31.70 -.30 32.00 1540 ---- ---- ---- ---- 33.20 -.30 33.50 1545 ---- ---- ---- ---- 34.00 -.20 34.20 1550 ---- ---- ---- ---- 34.80 -.20 35.00 1555 ---- ---- ---- ---- 35.60 -.20 35.80 1560 ---- ---- ---- ---- 36.40 -.30 36.70 1565 ---- ---- ---- ---- 37.30 -.20 37.50 1570 ---- ---- ---- ---- 38.10 -.30 38.40 1575 ---- ---- ---- ---- 39.00 -.30 39.30 1580 ---- ---- ---- ---- 39.90 -.30 40.20 1585 ---- ---- ---- ---- 40.80 -.30 41.10 1590 ---- ---- ---- ---- 41.80 -.20 42.00 1595 ---- ---- ---- ---- 42.70 -.30 43.00 1600 ---- ---- ---- ---- 43.70 -.30 44.00 1605 ---- ---- ---- ---- 44.70 -.30 45.00 1610 ---- ---- ---- ---- 45.80 -.20 46.00 1615 ---- ---- ---- ---- 46.80 -.30 47.10 1620 ---- ---- ---- ---- 47.90 -.30 48.20 1625 ---- ---- ---- ---- 49.00 -.30 49.30 1630 ---- ---- ---- ---- 50.10 -.30 50.40 1635 ---- ---- ---- ---- 51.20 -.40 51.60 1640 ---- ---- ---- ---- 52.40 -.30 52.70 1645 ---- ---- ---- ---- 53.60 -.30 53.90 1650 ---- ---- ---- ---- 54.90 -.30 55.20 1655 ---- ---- ---- ---- 56.10 -.30 56.40 1660 ---- ---- ---- ---- 57.40 -.30 57.70 1665 ---- ---- ---- ---- 58.70 -.40 59.10 1670 ---- ---- ---- ---- 60.10 -.30 60.40 1675 ---- ---- ---- ---- 61.40 -.40 61.80 1680 ---- ---- ---- ---- 62.80 -.40 63.20 1685 ---- ---- ---- ---- 64.30 -.30 64.60 1690 ---- ---- ---- ---- 65.70 -.40 66.10 1695 ---- ---- ---- ---- 67.20 -.40 67.60 1700 ---- ---- ---- ---- 68.80 -.40 69.20 1705 ---- ---- ---- ---- 70.30 -.40 70.70 1710 ---- ---- ---- ---- 71.90 -.40 72.30 1715 ---- ---- ---- ---- 73.60 -.40 74.00 1720 ---- ---- ---- ---- 75.20 -.40 75.60 1725 ---- ---- ---- ---- 76.90 -.40 77.30 1730 ---- ---- ---- ---- 78.70 -.40 79.10 1735 ---- ---- ---- ---- 80.40 -.40 80.80 1740 ---- ---- ---- ---- 82.20 -.40 82.60 1745 ---- ---- ---- ---- 84.10 -.40 84.50 1750 ---- ---- ---- ---- 85.90 -.50 86.40 1755 ---- ---- ---- ---- 87.80 -.50 88.30 1760 ---- ---- ---- ---- 89.80 -.40 90.20 1765 ---- ---- ---- ---- 91.70 -.50 92.20 1770 ---- ---- ---- ---- 93.70 -.50 94.20 1775 ---- ---- ---- ---- 95.80 -.50 96.30 1780 ---- ---- ---- ---- 97.90 -.40 98.30 1785 ---- ---- ---- ---- 100.00 -.50 100.50 1790 ---- ---- ---- ---- 102.10 -.50 102.60 1795 ---- ---- ---- ---- 104.30 -.50 104.80 1800 ---- ---- ---- ---- 106.50 -.50 107.00 1805 ---- ---- ---- ---- 108.80 -.50 109.30 1810 ---- ---- ---- ---- 111.10 -.50 111.60 1815 ---- ---- ---- ---- 113.40 -.50 113.90 1820 ---- ---- ---- ---- 115.80 -.50 116.30 1825 ---- ---- ---- ---- 118.20 -.50 118.70 1830 ---- ---- ---- ---- 120.60 -.50 121.10 1835 ---- ---- ---- ---- 123.10 -.50 123.60 1840 ---- ---- ---- ---- 125.50 -.60 126.10 1845 ---- ---- ---- ---- 128.10 -.50 128.60 1850 ---- ---- ---- ---- 130.60 -.60 131.20 1855 ---- ---- ---- ---- 133.20 -.60 133.80 1860 ---- ---- ---- ---- 135.80 -.60 136.40 1865 ---- ---- ---- ---- 138.50 -.60 139.10 1870 ---- ---- ---- ---- 141.20 -.60 141.80 1875 ---- ---- ---- ---- 143.90 -.60 144.50 1880 ---- ---- ---- ---- 146.60 -.60 147.20 1885 ---- ---- ---- ---- 149.40 -.60 150.00 1890 ---- ---- ---- ---- 152.20 -.60 152.80 1895 ---- ---- ---- ---- 155.00 -.60 155.60 1900 ---- ---- ---- ---- 157.90 -.60 158.50 1905 ---- ---- ---- ---- 160.70 -.70 161.40 1910 ---- ---- ---- ---- 163.60 -.70 164.30 1915 ---- ---- ---- ---- 166.60 -.60 167.20 1920 ---- ---- ---- ---- 169.50 -.70 170.20 1925 ---- ---- ---- ---- 172.50 -.60 173.10 1930 ---- ---- ---- ---- 175.50 -.60 176.10 1935 ---- ---- ---- ---- 178.50 -.70 179.20 1940 ---- ---- ---- ---- 181.50 -.70 182.20 1945 ---- ---- ---- ---- 184.60 -.70 185.30 1950 ---- ---- ---- ---- 187.70 -.70 188.40 1955 ---- ---- ---- ---- 190.80 -.70 191.50 1960 ---- ---- ---- ---- 194.00 -.70 194.70 1965 ---- ---- ---- ---- 197.20 -.70 197.90 1970 ---- ---- ---- ---- 200.40 -.70 201.10 1975 ---- ---- ---- ---- 203.60 -.70 204.30 1980 ---- ---- ---- ---- 206.80 -.70 207.50 1985 ---- ---- ---- ---- 210.10 -.70 210.80 1990 ---- ---- ---- ---- 213.40 -.70 214.10 1995 ---- ---- ---- ---- 216.70 -.70 217.40 2000 ---- ---- ---- ---- 220.00 -.80 220.80 2005 ---- ---- ---- ---- 223.40 -.70 224.10 2010 ---- ---- ---- ---- 226.80 -.70 227.50 2015 ---- ---- ---- ---- 230.20 -.70 230.90 2020 ---- ---- ---- ---- 233.60 -.80 234.40 2025 ---- ---- ---- ---- 237.00 -.80 237.80 2030 ---- ---- ---- ---- 240.50 -.80 241.30 2035 ---- ---- ---- ---- 244.00 -.80 244.80 2040 ---- ---- ---- ---- 247.50 -.80 248.30 2045 ---- ---- ---- ---- 251.10 -.80 251.90 2050 ---- ---- ---- ---- 254.60 -.80 255.40 2055 ---- ---- ---- ---- 258.20 -.80 259.00 2060 ---- ---- ---- ---- 261.80 -.80 262.60 2065 ---- ---- ---- ---- 265.40 -.80 266.20 2070 ---- ---- ---- ---- 269.10 -.80 269.90 2075 ---- ---- ---- ---- 272.70 -.80 273.50 2080 ---- ---- ---- ---- 276.40 -.80 277.20 2085 ---- ---- ---- ---- 280.10 -.80 280.90 2090 ---- ---- ---- ---- 283.80 -.90 284.70 2095 ---- ---- ---- ---- 287.60 -.80 288.40 2100 ---- ---- ---- ---- 291.30 -.90 292.20 2105 ---- ---- ---- ---- 295.10 -.80 295.90 2110 ---- ---- ---- ---- 298.90 -.80 299.70 2115 ---- ---- ---- ---- 302.70 -.80 303.50 2120 ---- ---- ---- ---- 306.50 -.90 307.40 2125 ---- ---- ---- ---- 310.30 -.90 311.20 2130 ---- ---- ---- ---- 314.20 -.90 315.10 2135 ---- ---- ---- ---- 318.10 -.80 318.90 2140 ---- ---- ---- ---- 321.90 -.90 322.80 2150 ---- ---- ---- ---- 329.80 -.80 330.60 2160 ---- ---- ---- ---- 337.60 -.90 338.50 2170 ---- ---- ---- ---- 345.60 -.90 346.50 2175 ---- ---- ---- ---- 349.50 -1.00 350.50 2180 ---- ---- ---- ---- 353.50 -1.00 354.50 2190 ---- ---- ---- ---- 361.60 -.90 362.50 2200 ---- ---- ---- ---- 369.70 -.90 370.60 2210 ---- ---- ---- ---- 377.80 -.90 378.70 2220 ---- ---- ---- ---- 386.00 -.90 386.90 2225 ---- ---- ---- ---- 390.10 -.90 391.00 2230 ---- ---- ---- ---- 394.20 -.90 395.10 2250 ---- ---- ---- ---- 410.80 -.90 411.70 2275 ---- ---- ---- ---- 431.70 -1.00 432.70 2300 ---- ---- ---- ---- 452.90 -1.00 453.90 2325 ---- ---- ---- ---- 474.30 -1.00 475.30 2350 ---- ---- ---- ---- 495.90 -1.00 496.90 2375 ---- ---- ---- ---- 517.70 -1.10 518.80 2400 ---- ---- ---- ---- 539.70 -1.10 540.80 2425 ---- ---- ---- ---- 561.90 -1.10 563.00 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 2.70 -.30 3.00 1025 ---- ---- ---- ---- 3.10 -.30 3.40 1050 ---- ---- ---- ---- 3.60 -.30 3.90 1075 ---- ---- ---- ---- 4.10 -.30 4.40 1090 ---- ---- ---- ---- 4.50 -.20 4.70 1100 ---- ---- ---- ---- 4.70 -.30 5.00 1110 ---- ---- ---- ---- 4.90 -.30 5.20 1120 ---- ---- ---- ---- 5.20 -.30 5.50 1125 ---- ---- ---- ---- 5.30 -.30 5.60 1130 ---- ---- ---- ---- 5.50 -.30 5.80 1140 ---- ---- ---- ---- 5.80 -.30 6.10 1150 ---- ---- ---- ---- 6.10 -.20 6.30 1160 ---- ---- ---- ---- 6.40 -.30 6.70 1170 ---- ---- ---- ---- 6.70 -.30 7.00 1175 ---- ---- ---- ---- 6.90 -.20 7.10 1180 ---- ---- ---- ---- 7.00 -.30 7.30 1190 ---- ---- ---- ---- 7.40 -.20 7.60 1195 ---- ---- ---- ---- 7.50 -.30 7.80 1200 ---- ---- ---- ---- 7.70 -.30 8.00 1205 ---- ---- ---- ---- 7.90 -.30 8.20 1210 ---- ---- ---- ---- 8.10 -.30 8.40 1215 ---- ---- ---- ---- 8.30 -.30 8.60 1220 ---- ---- ---- ---- 8.50 -.20 8.70 1225 ---- ---- ---- ---- 8.70 -.20 8.90 1230 ---- ---- ---- ---- 8.90 -.20 9.10 1235 ---- ---- ---- ---- 9.10 -.20 9.30 1240 ---- ---- ---- ---- 9.30 -.20 9.50 1245 ---- ---- ---- ---- 9.50 -.30 9.80 1250 ---- ---- 9.80A 9.80A 9.80 -.20 10.00 1255 ---- ---- ---- ---- 10.00 -.20 10.20 1260 ---- ---- ---- ---- 10.20 -.20 10.40 1265 ---- ---- ---- ---- 10.40 -.20 10.60 1270 ---- ---- ---- ---- 10.70 -.20 10.90 1275 ---- ---- ---- ---- 10.90 -.20 11.10 1280 ---- ---- ---- ---- 11.20 -.10 11.30 1285 ---- ---- ---- ---- 11.40 -.20 11.60 1290 ---- ---- ---- ---- 11.70 -.10 11.80 1295 ---- ---- ---- ---- 11.90 -.20 12.10 1300 ---- ---- ---- ---- 12.20 -.10 12.30 1305 ---- ---- ---- ---- 12.50 -.10 12.60 1310 ---- ---- ---- ---- 12.70 -.20 12.90 1315 ---- ---- ---- ---- 13.00 -.10 13.10 1320 ---- ---- ---- ---- 13.30 -.10 13.40 1325 ---- ---- ---- ---- 13.60 -.10 13.70 1330 ---- ---- ---- ---- 13.90 -.10 14.00 1335 ---- ---- ---- ---- 14.20 -.10 14.30 1340 ---- ---- ---- ---- 14.50 -.10 14.60 1345 ---- ---- ---- ---- 14.80 -.10 14.90 1350 ---- ---- ---- ---- 15.10 -.10 15.20 1355 ---- ---- ---- ---- 15.40 -.10 15.50 1360 ---- ---- ---- ---- 15.70 -.10 15.80 1365 ---- ---- ---- ---- 16.00 -.10 16.10 1370 ---- ---- ---- ---- 16.40 -.10 16.50 1375 ---- ---- ---- ---- 16.70 -.10 16.80 1380 ---- ---- ---- ---- 17.00 -.10 17.10 1385 ---- ---- ---- ---- 17.40 -.10 17.50 1390 ---- ---- ---- ---- 17.70 -.10 17.80 1395 ---- ---- ---- ---- 18.10 -.10 18.20 1400 ---- ---- ---- ---- 18.50 -.10 18.60 1405 ---- ---- ---- ---- 18.80 -.20 19.00 1410 ---- ---- ---- ---- 19.20 -.20 19.40 1415 ---- ---- ---- ---- 19.60 -.20 19.80 1420 ---- ---- ---- ---- 20.00 -.20 20.20 1425 ---- ---- ---- ---- 20.50 -.10 20.60 1430 ---- ---- ---- ---- 20.90 -.10 21.00 1435 ---- ---- ---- ---- 21.30 -.20 21.50 1440 ---- ---- ---- ---- 21.80 -.10 21.90 1445 ---- ---- ---- ---- 22.20 -.20 22.40 1450 ---- ---- ---- ---- 22.70 -.20 22.90 1455 ---- ---- ---- ---- 23.20 -.20 23.40 1460 ---- ---- ---- ---- 23.70 -.20 23.90 1465 ---- ---- ---- ---- 24.20 -.20 24.40 1470 ---- ---- ---- ---- 24.70 -.20 24.90 1475 ---- ---- ---- ---- 25.20 -.20 25.40 1480 ---- ---- ---- ---- 25.80 -.20 26.00 1485 ---- ---- ---- ---- 26.40 -.20 26.60 1490 ---- ---- ---- ---- 26.90 -.20 27.10 1495 ---- ---- ---- ---- 27.50 -.20 27.70 1500 ---- ---- ---- ---- 28.10 -.30 28.40 1505 ---- ---- ---- ---- 28.80 -.20 29.00 1510 ---- ---- ---- ---- 29.40 -.20 29.60 1515 ---- ---- ---- ---- 30.10 -.20 30.30 1520 ---- ---- ---- ---- 30.80 -.20 31.00 1525 ---- ---- ---- ---- 31.40 -.30 31.70 1530 ---- ---- ---- ---- 32.20 -.20 32.40 1535 ---- ---- ---- ---- 32.90 -.20 33.10 1540 ---- ---- ---- ---- 33.60 -.30 33.90 1545 ---- ---- ---- ---- 34.40 -.30 34.70 1550 ---- ---- ---- ---- 35.20 -.30 35.50 1555 ---- ---- ---- ---- 36.00 -.30 36.30 1560 ---- ---- ---- ---- 36.80 -.30 37.10 1565 ---- ---- ---- ---- 37.70 -.30 38.00 1570 ---- ---- ---- ---- 38.60 -.20 38.80 1575 ---- ---- ---- ---- 39.50 -.20 39.70 1580 ---- ---- ---- ---- 40.40 -.30 40.70 1585 ---- ---- ---- ---- 41.30 -.30 41.60 1590 ---- ---- ---- ---- 42.30 -.30 42.60 1595 ---- ---- ---- ---- 43.30 -.30 43.60 1600 ---- ---- ---- ---- 44.30 -.30 44.60 1605 ---- ---- ---- ---- 45.40 -.30 45.70 1610 ---- ---- ---- ---- 46.50 -.20 46.70 1615 ---- ---- ---- ---- 47.60 -.20 47.80 1620 ---- ---- ---- ---- 48.70 -.30 49.00 1625 ---- ---- ---- ---- 49.80 -.30 50.10 1630 ---- ---- ---- ---- 51.00 -.30 51.30 1635 ---- ---- ---- ---- 52.20 -.30 52.50 1640 ---- ---- ---- ---- 53.50 -.30 53.80 1645 ---- ---- ---- ---- 54.70 -.40 55.10 1650 ---- ---- ---- ---- 56.00 -.40 56.40 1655 ---- ---- ---- ---- 57.40 -.30 57.70 1660 ---- ---- ---- ---- 58.70 -.40 59.10 1665 ---- ---- ---- ---- 60.10 -.30 60.40 1670 ---- ---- ---- ---- 61.50 -.40 61.90 1675 ---- ---- ---- ---- 63.00 -.30 63.30 1680 ---- ---- ---- ---- 64.40 -.40 64.80 1685 ---- ---- ---- ---- 65.90 -.40 66.30 1690 ---- ---- ---- ---- 67.50 -.30 67.80 1695 ---- ---- ---- ---- 69.00 -.40 69.40 1700 ---- ---- ---- ---- 70.60 -.40 71.00 1705 ---- ---- ---- ---- 72.20 -.40 72.60 1710 ---- ---- ---- ---- 73.90 -.40 74.30 1715 ---- ---- ---- ---- 75.50 -.40 75.90 1720 ---- ---- ---- ---- 77.20 -.40 77.60 1725 ---- ---- ---- ---- 78.90 -.50 79.40 1730 ---- ---- ---- ---- 80.70 -.40 81.10 1735 ---- ---- ---- ---- 82.50 -.40 82.90 1740 ---- ---- ---- ---- 84.30 -.40 84.70 1745 ---- ---- ---- ---- 86.10 -.40 86.50 1750 ---- ---- ---- ---- 87.90 -.50 88.40 1755 ---- ---- ---- ---- 89.80 -.40 90.20 1760 ---- ---- ---- ---- 91.70 -.40 92.10 1765 ---- ---- ---- ---- 93.60 -.40 94.00 1770 ---- ---- ---- ---- 95.50 -.50 96.00 1775 ---- ---- ---- ---- 97.50 -.40 97.90 1780 ---- ---- ---- ---- 99.40 -.50 99.90 1785 ---- ---- ---- ---- 101.40 -.50 101.90 1790 ---- ---- ---- ---- 103.50 -.40 103.90 1795 ---- ---- ---- ---- 105.50 -.50 106.00 1800 ---- ---- ---- ---- 107.50 -.50 108.00 1805 ---- ---- ---- ---- 109.60 -.50 110.10 1810 ---- ---- ---- ---- 111.70 -.50 112.20 1815 ---- ---- ---- ---- 113.80 -.60 114.40 1820 ---- ---- ---- ---- 116.00 -.50 116.50 1825 ---- ---- ---- ---- 118.20 -.50 118.70 1830 ---- ---- ---- ---- 120.40 -.50 120.90 1835 ---- ---- ---- ---- 122.60 -.50 123.10 1840 ---- ---- ---- ---- 124.90 -.50 125.40 1845 ---- ---- ---- ---- 127.10 -.60 127.70 1850 ---- ---- ---- ---- 129.50 -.50 130.00 1855 ---- ---- ---- ---- 131.80 -.60 132.40 1860 ---- ---- ---- ---- 134.20 -.60 134.80 1865 ---- ---- ---- ---- 136.70 -.50 137.20 1870 ---- ---- ---- ---- 139.10 -.60 139.70 1875 ---- ---- ---- ---- 141.60 -.60 142.20 1880 ---- ---- ---- ---- 144.20 -.60 144.80 75 1885 ---- ---- ---- ---- 146.80 -.60 147.40 1890 ---- ---- ---- ---- 149.40 -.60 150.00 1895 ---- ---- ---- ---- 152.10 -.60 152.70 1900 ---- ---- ---- ---- 154.80 -.60 155.40 1905 ---- ---- ---- ---- 157.60 -.60 158.20 1910 ---- ---- ---- ---- 160.40 -.60 161.00 1915 ---- ---- ---- ---- 163.20 -.70 163.90 1920 ---- ---- ---- ---- 166.10 -.70 166.80 1925 ---- ---- ---- ---- 169.00 -.70 169.70 1930 ---- ---- ---- ---- 172.00 -.70 172.70 1935 ---- ---- ---- ---- 175.00 -.70 175.70 1940 ---- ---- ---- ---- 178.00 -.70 178.70 1945 ---- ---- ---- ---- 181.10 -.70 181.80 1950 ---- ---- ---- ---- 184.20 -.70 184.90 1955 ---- ---- ---- ---- 187.30 -.70 188.00 1960 ---- ---- ---- ---- 190.50 -.70 191.20 1965 ---- ---- ---- ---- 193.70 -.70 194.40 1970 ---- ---- ---- ---- 197.00 -.70 197.70 100 1975 ---- ---- ---- ---- 200.20 -.80 201.00 1980 ---- ---- ---- ---- 203.50 -.80 204.30 1985 ---- ---- ---- ---- 206.90 -.70 207.60 1990 ---- ---- ---- ---- 210.20 -.80 211.00 1995 ---- ---- ---- ---- 213.60 -.80 214.40 2000 ---- ---- ---- ---- 217.00 -.80 217.80 130 2005 ---- ---- ---- ---- 220.50 -.70 221.20 2010 ---- ---- ---- ---- 223.90 -.80 224.70 2015 ---- ---- ---- ---- 227.40 -.80 228.20 2020 ---- ---- ---- ---- 230.90 -.80 231.70 2025 ---- ---- ---- ---- 234.50 -.70 235.20 2030 ---- ---- ---- ---- 238.00 -.80 238.80 2035 ---- ---- ---- ---- 241.60 -.80 242.40 2040 ---- ---- ---- ---- 245.20 -.80 246.00 2045 ---- ---- ---- ---- 248.80 -.80 249.60 2050 ---- ---- ---- ---- 252.50 -.80 253.30 2055 ---- ---- ---- ---- 256.10 -.80 256.90 2060 ---- ---- ---- ---- 259.80 -.80 260.60 2065 ---- ---- ---- ---- 263.50 -.80 264.30 2070 ---- ---- ---- ---- 267.20 -.90 268.10 2075 ---- ---- ---- ---- 271.00 -.80 271.80 2080 ---- ---- ---- ---- 274.70 -.90 275.60 2085 ---- ---- ---- ---- 278.50 -.80 279.30 2090 ---- ---- ---- ---- 282.30 -.80 283.10 2095 ---- ---- ---- ---- 286.10 -.80 286.90 2100 ---- ---- ---- ---- 289.90 -.90 290.80 2105 ---- ---- ---- ---- 293.80 -.80 294.60 2110 ---- ---- ---- ---- 297.60 -.90 298.50 2115 ---- ---- ---- ---- 301.50 -.90 302.40 2120 ---- ---- ---- ---- 305.40 -.90 306.30 2125 ---- ---- ---- ---- 309.30 -.90 310.20 2130 ---- ---- ---- ---- 313.20 -.90 314.10 2135 ---- ---- ---- ---- 317.10 -.90 318.00 2140 ---- ---- ---- ---- 321.10 -.90 322.00 2145 ---- ---- ---- ---- 325.00 -.90 325.90 2150 ---- ---- ---- ---- 329.00 -.90 329.90 2155 ---- ---- ---- ---- 333.00 -.90 333.90 2160 ---- ---- ---- ---- 337.00 -.90 337.90 2165 ---- ---- ---- ---- 341.00 -.90 341.90 2170 ---- ---- ---- ---- 345.00 -.90 345.90 2175 ---- ---- ---- ---- 349.00 -1.00 350.00 2180 ---- ---- ---- ---- 353.10 -.90 354.00 2185 ---- ---- ---- ---- 357.10 -1.00 358.10 2190 ---- ---- ---- ---- 361.20 -.90 362.10 2195 ---- ---- ---- ---- 365.30 -.90 366.20 2200 ---- ---- ---- ---- 369.40 -.90 370.30 2205 ---- ---- ---- ---- 373.50 -.90 374.40 2210 ---- ---- ---- ---- 377.60 -.90 378.50 2215 ---- ---- ---- ---- 381.70 -1.00 382.70 2220 ---- ---- ---- ---- 385.80 -1.00 386.80 2225 ---- ---- ---- ---- 390.00 -.90 390.90 2230 ---- ---- ---- ---- 394.10 -1.00 395.10 2235 ---- ---- ---- ---- 398.30 -1.00 399.30 2240 ---- ---- ---- ---- 402.50 -.90 403.40 2245 ---- ---- ---- ---- 406.70 -.90 407.60 2250 ---- ---- ---- ---- 410.80 -1.00 411.80 2255 ---- ---- ---- ---- 415.00 -1.00 416.00 2260 ---- ---- ---- ---- 419.30 -.90 420.20 2265 ---- ---- ---- ---- 423.50 -1.00 424.50 2270 ---- ---- ---- ---- 427.70 -1.00 428.70 2275 ---- ---- ---- ---- 431.90 -1.00 432.90 2280 ---- ---- ---- ---- 436.20 -1.00 437.20 2285 ---- ---- ---- ---- 440.40 -1.00 441.40 2290 ---- ---- ---- ---- 444.70 -1.00 445.70 2295 ---- ---- ---- ---- 449.00 -1.00 450.00 2300 ---- ---- ---- ---- 453.30 -1.00 454.30 2305 ---- ---- ---- ---- 457.50 -1.10 458.60 2310 ---- ---- ---- ---- 461.80 -1.10 462.90 2315 ---- ---- ---- ---- 466.10 -1.10 467.20 2320 ---- ---- ---- ---- 470.50 -1.00 471.50 2325 ---- ---- ---- ---- 474.80 -1.00 475.80 2330 ---- ---- ---- ---- 479.10 -1.00 480.10 2335 ---- ---- ---- ---- 483.40 -1.10 484.50 2340 ---- ---- ---- ---- 487.80 -1.00 488.80 2345 ---- ---- ---- ---- 492.10 -1.10 493.20 2350 ---- ---- ---- ---- 496.50 -1.00 497.50 2355 ---- ---- ---- ---- 500.90 -1.00 501.90 2360 ---- ---- ---- ---- 505.30 -1.00 506.30 2370 ---- ---- ---- ---- 514.00 -1.10 515.10 2375 ---- ---- ---- ---- 518.40 -1.10 519.50 2380 ---- ---- ---- ---- 522.80 -1.10 523.90 2390 ---- ---- ---- ---- 531.70 -1.00 532.70 2400 ---- ---- ---- ---- 540.50 -1.10 541.60 2410 ---- ---- ---- ---- 549.40 -1.10 550.50 2420 ---- ---- ---- ---- 558.30 -1.10 559.40 2425 ---- ---- ---- ---- 562.80 -1.10 563.90 2430 ---- ---- ---- ---- 567.20 -1.10 568.30 2440 ---- ---- ---- ---- 576.20 -1.10 577.30 2450 ---- ---- ---- ---- 585.20 -1.10 586.30 2460 ---- ---- ---- ---- 594.20 -1.10 595.30 2475 ---- ---- ---- ---- 607.80 -1.10 608.90 2500 ---- ---- ---- ---- 630.50 -1.10 631.60 2525 ---- ---- ---- ---- 653.30 -1.10 654.40 2550 ---- ---- ---- ---- 676.30 -1.10 677.40 2575 ---- ---- ---- ---- 699.40 -1.10 700.50 2600 ---- ---- ---- ---- 722.50 -1.20 723.70 2625 ---- ---- ---- ---- 745.80 -1.20 747.00 2650 ---- ---- ---- ---- 769.20 -1.20 770.40 900 ---- ---- ---- ---- 1.50 -.20 1.70 925 ---- ---- ---- ---- 1.70 -.20 1.90 950 ---- ---- ---- ---- 2.00 -.20 2.20 975 ---- ---- ---- ---- 2.30 -.30 2.60 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 10.80 -.10 10.90 1300 ---- ---- ---- ---- 12.40 -.10 12.50 1325 ---- ---- ---- ---- 14.10 -.10 14.20 1350 ---- ---- ---- ---- 16.00 -.10 16.10 1375 ---- ---- ---- ---- 18.10 -.10 18.20 1400 ---- ---- ---- ---- 20.40 -.10 20.50 1425 ---- ---- ---- ---- 22.90 -.10 23.00 1450 ---- ---- ---- ---- 25.70 -.10 25.80 1470 ---- ---- ---- ---- 28.10 -.20 28.30 1475 ---- ---- ---- ---- 28.70 -.20 28.90 1480 ---- ---- ---- ---- 29.30 -.20 29.50 1490 ---- ---- ---- ---- 30.60 -.20 30.80 1500 ---- ---- ---- ---- 32.00 -.20 32.20 1510 ---- ---- ---- ---- 33.40 -.20 33.60 1520 ---- ---- ---- ---- 34.90 -.20 35.10 1525 ---- ---- ---- ---- 35.60 -.20 35.80 1530 ---- ---- ---- ---- 36.40 -.20 36.60 1540 ---- ---- ---- ---- 37.90 -.30 38.20 1550 ---- ---- ---- ---- 39.50 -.30 39.80 1560 ---- ---- ---- ---- 41.20 -.30 41.50 1565 ---- ---- ---- ---- 42.10 -.20 42.30 1570 ---- ---- ---- ---- 42.90 -.30 43.20 1575 ---- ---- ---- ---- 43.80 -.30 44.10 1580 ---- ---- ---- ---- 44.70 -.30 45.00 1585 ---- ---- ---- ---- 45.70 -.20 45.90 1590 ---- ---- ---- ---- 46.60 -.30 46.90 1595 ---- ---- ---- ---- 47.60 -.20 47.80 1600 ---- ---- ---- ---- 48.50 -.30 48.80 1605 ---- ---- ---- ---- 49.50 -.30 49.80 1610 ---- ---- ---- ---- 50.60 -.30 50.90 1615 ---- ---- ---- ---- 51.60 -.30 51.90 1620 ---- ---- ---- ---- 52.70 -.30 53.00 1625 ---- ---- ---- ---- 53.80 -.30 54.10 1630 ---- ---- ---- ---- 54.90 -.30 55.20 1635 ---- ---- ---- ---- 56.00 -.30 56.30 1640 ---- ---- ---- ---- 57.20 -.30 57.50 1645 ---- ---- ---- ---- 58.40 -.30 58.70 1650 ---- ---- ---- ---- 59.60 -.30 59.90 1655 ---- ---- ---- ---- 60.80 -.40 61.20 1660 ---- ---- ---- ---- 62.10 -.30 62.40 1665 ---- ---- ---- ---- 63.40 -.30 63.70 1670 ---- ---- ---- ---- 64.70 -.40 65.10 1675 ---- ---- ---- ---- 66.10 -.30 66.40 1680 ---- ---- ---- ---- 67.50 -.30 67.80 1685 ---- ---- ---- ---- 68.90 -.40 69.30 1690 ---- ---- ---- ---- 70.40 -.30 70.70 1695 ---- ---- ---- ---- 71.80 -.40 72.20 1700 ---- ---- ---- ---- 73.40 -.40 73.80 1705 ---- ---- ---- ---- 74.90 -.40 75.30 1710 ---- ---- ---- ---- 76.50 -.40 76.90 1715 ---- ---- ---- ---- 78.10 -.40 78.50 1720 ---- ---- ---- ---- 79.80 -.40 80.20 1725 ---- ---- ---- ---- 81.50 -.40 81.90 1730 ---- ---- ---- ---- 83.20 -.40 83.60 1735 ---- ---- ---- ---- 85.00 -.40 85.40 1740 ---- ---- ---- ---- 86.80 -.40 87.20 1745 ---- ---- ---- ---- 88.60 -.50 89.10 1750 ---- ---- ---- ---- 90.50 -.40 90.90 1755 ---- ---- ---- ---- 92.40 -.50 92.90 1760 ---- ---- ---- ---- 94.40 -.40 94.80 1765 ---- ---- ---- ---- 96.30 -.50 96.80 1770 ---- ---- ---- ---- 98.40 -.40 98.80 1775 ---- ---- ---- ---- 100.40 -.50 100.90 1780 ---- ---- ---- ---- 102.50 -.50 103.00 1785 ---- ---- ---- ---- 104.70 -.50 105.20 1790 ---- ---- ---- ---- 106.90 -.50 107.40 1795 ---- ---- ---- ---- 109.10 -.50 109.60 1800 ---- ---- ---- ---- 111.30 -.60 111.90 1805 ---- ---- ---- ---- 113.60 -.60 114.20 1810 ---- ---- ---- ---- 116.00 -.50 116.50 1815 ---- ---- ---- ---- 118.40 -.50 118.90 1820 ---- ---- ---- ---- 120.80 -.50 121.30 1825 ---- ---- ---- ---- 123.20 -.60 123.80 1830 ---- ---- ---- ---- 125.70 -.50 126.20 1835 ---- ---- ---- ---- 128.20 -.60 128.80 1840 ---- ---- ---- ---- 130.80 -.50 131.30 1845 ---- ---- ---- ---- 133.30 -.60 133.90 1850 ---- ---- ---- ---- 136.00 -.50 136.50 1855 ---- ---- ---- ---- 138.60 -.60 139.20 1860 ---- ---- ---- ---- 141.30 -.60 141.90 1865 ---- ---- ---- ---- 144.00 -.60 144.60 1870 ---- ---- ---- ---- 146.70 -.60 147.30 1875 ---- ---- ---- ---- 149.40 -.60 150.00 1880 ---- ---- ---- ---- 152.20 -.60 152.80 1885 ---- ---- ---- ---- 155.00 -.60 155.60 1890 ---- ---- ---- ---- 157.80 -.60 158.40 1895 ---- ---- ---- ---- 160.70 -.60 161.30 1900 ---- ---- ---- ---- 163.50 -.70 164.20 1905 ---- ---- ---- ---- 166.40 -.60 167.00 1910 ---- ---- ---- ---- 169.30 -.60 169.90 1915 ---- ---- ---- ---- 172.20 -.70 172.90 1920 ---- ---- ---- ---- 175.10 -.70 175.80 1925 ---- ---- ---- ---- 178.10 -.60 178.70 1930 ---- ---- ---- ---- 181.00 -.70 181.70 1935 ---- ---- ---- ---- 184.00 -.70 184.70 1940 ---- ---- ---- ---- 187.00 -.70 187.70 1945 ---- ---- ---- ---- 190.00 -.70 190.70 1950 ---- ---- ---- ---- 193.00 -.70 193.70 1955 ---- ---- ---- ---- 196.00 -.70 196.70 1960 ---- ---- ---- ---- 199.10 -.70 199.80 1965 ---- ---- ---- ---- 202.20 -.70 202.90 1970 ---- ---- ---- ---- 205.30 -.70 206.00 1975 ---- ---- ---- ---- 208.40 -.70 209.10 1980 ---- ---- ---- ---- 211.50 -.70 212.20 1985 ---- ---- ---- ---- 214.70 -.70 215.40 1990 ---- ---- ---- ---- 217.80 -.80 218.60 1995 ---- ---- ---- ---- 221.00 -.80 221.80 2000 ---- ---- ---- ---- 224.20 -.80 225.00 2005 ---- ---- ---- ---- 227.40 -.80 228.20 2010 ---- ---- ---- ---- 230.70 -.80 231.50 2015 ---- ---- ---- ---- 234.00 -.70 234.70 2020 ---- ---- ---- ---- 237.30 -.70 238.00 2025 ---- ---- ---- ---- 240.60 -.80 241.40 2030 ---- ---- ---- ---- 243.90 -.80 244.70 2035 ---- ---- ---- ---- 247.30 -.80 248.10 2040 ---- ---- ---- ---- 250.60 -.80 251.40 2045 ---- ---- ---- ---- 254.00 -.80 254.80 2050 ---- ---- ---- ---- 257.50 -.80 258.30 2055 ---- ---- ---- ---- 260.90 -.80 261.70 2060 ---- ---- ---- ---- 264.40 -.80 265.20 2065 ---- ---- ---- ---- 267.80 -.90 268.70 2070 ---- ---- ---- ---- 271.30 -.90 272.20 2075 ---- ---- ---- ---- 274.80 -.90 275.70 2080 ---- ---- ---- ---- 278.40 -.80 279.20 2085 ---- ---- ---- ---- 281.90 -.90 282.80 2090 ---- ---- ---- ---- 285.50 -.90 286.40 2095 ---- ---- ---- ---- 289.10 -.80 289.90 2100 ---- ---- ---- ---- 292.70 -.90 293.60 2105 ---- ---- ---- ---- 296.30 -.90 297.20 2110 ---- ---- ---- ---- 300.00 -.80 300.80 2115 ---- ---- ---- ---- 303.60 -.90 304.50 2120 ---- ---- ---- ---- 307.30 -.90 308.20 2125 ---- ---- ---- ---- 311.00 -.90 311.90 2130 ---- ---- ---- ---- 314.70 -.90 315.60 2135 ---- ---- ---- ---- 318.40 -.90 319.30 2140 ---- ---- ---- ---- 322.10 -.90 323.00 2145 ---- ---- ---- ---- 325.90 -.90 326.80 2150 ---- ---- ---- ---- 329.70 -.90 330.60 2160 ---- ---- ---- ---- 337.20 -1.00 338.20 2170 ---- ---- ---- ---- 344.90 -.90 345.80 2175 ---- ---- ---- ---- 348.70 -.90 349.60 2180 ---- ---- ---- ---- 352.60 -.90 353.50 2190 ---- ---- ---- ---- 360.30 -.90 361.20 2200 ---- ---- ---- ---- 368.10 -.90 369.00 2210 ---- ---- ---- ---- 375.90 -1.00 376.90 2220 ---- ---- ---- ---- 383.80 -1.00 384.80 2225 ---- ---- ---- ---- 387.80 -1.00 388.80 2230 ---- ---- ---- ---- 391.80 -.90 392.70 2240 ---- ---- ---- ---- 399.80 -.90 400.70 2250 ---- ---- ---- ---- 407.80 -1.00 408.80 2275 ---- ---- ---- ---- 428.10 -1.00 429.10 2300 ---- ---- ---- ---- 448.60 -1.00 449.60 2325 ---- ---- ---- ---- 469.40 -1.00 470.40 2350 ---- ---- ---- ---- 490.40 -1.10 491.50 2375 ---- ---- ---- ---- 511.70 -1.10 512.80 2400 ---- ---- ---- ---- 533.20 -1.00 534.20 2425 ---- ---- ---- ---- 554.80 -1.10 555.90 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 17.70 -.20 17.90 1425 ---- ---- ---- ---- 20.40 -.20 20.60 1450 ---- ---- ---- ---- 23.40 -.20 23.60 1475 ---- ---- ---- ---- 26.70 -.20 26.90 1500 ---- ---- ---- ---- 30.30 -.20 30.50 1525 ---- ---- ---- ---- 34.30 -.20 34.50 1550 ---- ---- ---- ---- 38.70 -.20 38.90 1575 ---- ---- ---- ---- 43.50 -.20 43.70 1580 ---- ---- ---- ---- 44.50 -.30 44.80 1590 ---- ---- ---- ---- 46.50 -.30 46.80 1600 ---- ---- ---- ---- 48.70 -.30 49.00 1610 ---- ---- ---- ---- 50.90 -.30 51.20 1620 ---- ---- ---- ---- 53.20 -.30 53.50 1625 ---- ---- ---- ---- 54.30 -.30 54.60 1630 ---- ---- ---- ---- 55.50 -.30 55.80 1640 ---- ---- ---- ---- 57.90 -.40 58.30 1650 ---- ---- ---- ---- 60.40 -.40 60.80 1660 ---- ---- ---- ---- 63.10 -.30 63.40 1670 ---- ---- ---- ---- 65.80 -.30 66.10 1680 ---- ---- ---- ---- 68.60 -.30 68.90 1685 ---- ---- ---- ---- 70.00 -.40 70.40 1690 ---- ---- ---- ---- 71.50 -.30 71.80 1695 ---- ---- ---- ---- 73.00 -.30 73.30 1700 ---- ---- ---- ---- 74.50 -.40 74.90 1705 ---- ---- ---- ---- 76.00 -.40 76.40 1710 ---- ---- ---- ---- 77.60 -.40 78.00 1715 ---- ---- ---- ---- 79.20 -.50 79.70 1720 ---- ---- ---- ---- 80.90 -.40 81.30 1725 ---- ---- ---- ---- 82.60 -.40 83.00 1730 ---- ---- ---- ---- 84.30 -.40 84.70 1735 ---- ---- ---- ---- 86.00 -.50 86.50 1740 ---- ---- ---- ---- 87.80 -.50 88.30 1745 ---- ---- ---- ---- 89.70 -.40 90.10 1750 ---- ---- ---- ---- 91.50 -.50 92.00 1755 ---- ---- ---- ---- 93.40 -.50 93.90 1760 ---- ---- ---- ---- 95.30 -.50 95.80 1765 ---- ---- ---- ---- 97.30 -.50 97.80 1770 ---- ---- ---- ---- 99.30 -.50 99.80 1775 ---- ---- ---- ---- 101.40 -.50 101.90 1780 ---- ---- ---- ---- 103.50 -.50 104.00 1785 ---- ---- ---- ---- 105.60 -.50 106.10 1790 ---- ---- ---- ---- 107.80 -.50 108.30 1795 ---- ---- ---- ---- 110.00 -.50 110.50 1800 ---- ---- ---- ---- 112.30 -.50 112.80 1805 ---- ---- ---- ---- 114.60 -.50 115.10 1810 ---- ---- ---- ---- 117.00 -.50 117.50 1815 ---- ---- ---- ---- 119.40 -.50 119.90 1820 ---- ---- ---- ---- 121.80 -.60 122.40 1825 ---- ---- ---- ---- 124.30 -.50 124.80 1830 ---- ---- ---- ---- 126.80 -.60 127.40 1835 ---- ---- ---- ---- 129.40 -.50 129.90 1840 ---- ---- ---- ---- 132.00 -.50 132.50 1845 ---- ---- ---- ---- 134.60 -.60 135.20 1850 ---- ---- ---- ---- 137.30 -.50 137.80 1855 ---- ---- ---- ---- 140.00 -.50 140.50 1860 ---- ---- ---- ---- 142.70 -.60 143.30 1865 ---- ---- ---- ---- 145.40 -.60 146.00 1870 ---- ---- ---- ---- 148.20 -.60 148.80 1875 ---- ---- ---- ---- 151.00 -.60 151.60 1880 ---- ---- ---- ---- 153.90 -.60 154.50 1885 ---- ---- ---- ---- 156.70 -.70 157.40 1890 ---- ---- ---- ---- 159.60 -.60 160.20 1895 ---- ---- ---- ---- 162.50 -.70 163.20 1900 ---- ---- ---- ---- 165.50 -.60 166.10 1905 ---- ---- ---- ---- 168.40 -.70 169.10 1910 ---- ---- ---- ---- 171.40 -.60 172.00 1915 ---- ---- ---- ---- 174.40 -.60 175.00 1920 ---- ---- ---- ---- 177.40 -.60 178.00 1925 ---- ---- ---- ---- 180.40 -.60 181.00 1930 ---- ---- ---- ---- 183.40 -.70 184.10 1935 ---- ---- ---- ---- 186.40 -.70 187.10 1940 ---- ---- ---- ---- 189.50 -.70 190.20 1945 ---- ---- ---- ---- 192.60 -.70 193.30 1950 ---- ---- ---- ---- 195.70 -.70 196.40 1955 ---- ---- ---- ---- 198.80 -.70 199.50 1960 ---- ---- ---- ---- 201.90 -.80 202.70 1965 ---- ---- ---- ---- 205.10 -.70 205.80 1970 ---- ---- ---- ---- 208.30 -.70 209.00 1975 ---- ---- ---- ---- 211.50 -.70 212.20 1980 ---- ---- ---- ---- 214.70 -.70 215.40 1985 ---- ---- ---- ---- 217.90 -.80 218.70 1990 ---- ---- ---- ---- 221.20 -.80 222.00 1995 ---- ---- ---- ---- 224.50 -.80 225.30 2000 ---- ---- ---- ---- 227.80 -.80 228.60 2005 ---- ---- ---- ---- 231.10 -.80 231.90 2010 ---- ---- ---- ---- 234.50 -.80 235.30 2015 ---- ---- ---- ---- 237.90 -.80 238.70 2020 ---- ---- ---- ---- 241.30 -.80 242.10 2025 ---- ---- ---- ---- 244.70 -.80 245.50 2030 ---- ---- ---- ---- 248.20 -.80 249.00 2035 ---- ---- ---- ---- 251.70 -.80 252.50 2040 ---- ---- ---- ---- 255.20 -.80 256.00 2045 ---- ---- ---- ---- 258.70 -.90 259.60 2050 ---- ---- ---- ---- 262.30 -.80 263.10 2055 ---- ---- ---- ---- 265.90 -.80 266.70 2060 ---- ---- ---- ---- 269.50 -.80 270.30 2065 ---- ---- ---- ---- 273.10 -.90 274.00 2070 ---- ---- ---- ---- 276.80 -.80 277.60 2075 ---- ---- ---- ---- 280.40 -.90 281.30 2080 ---- ---- ---- ---- 284.10 -.90 285.00 2085 ---- ---- ---- ---- 287.80 -.90 288.70 2090 ---- ---- ---- ---- 291.60 -.80 292.40 2095 ---- ---- ---- ---- 295.30 -.90 296.20 2100 ---- ---- ---- ---- 299.10 -.90 300.00 2105 ---- ---- ---- ---- 302.90 -.90 303.80 2110 ---- ---- ---- ---- 306.70 -.90 307.60 2115 ---- ---- ---- ---- 310.50 -.90 311.40 2120 ---- ---- ---- ---- 314.30 -.90 315.20 2125 ---- ---- ---- ---- 318.20 -.90 319.10 2130 ---- ---- ---- ---- 322.10 -.90 323.00 2135 ---- ---- ---- ---- 326.00 -.90 326.90 2140 ---- ---- ---- ---- 329.80 -1.00 330.80 2145 ---- ---- ---- ---- 333.80 -.90 334.70 2150 ---- ---- ---- ---- 337.70 -.90 338.60 2160 ---- ---- ---- ---- 345.60 -.90 346.50 2170 ---- ---- ---- ---- 353.50 -1.00 354.50 2180 ---- ---- ---- ---- 361.50 -1.00 362.50 2190 ---- ---- ---- ---- 369.50 -1.00 370.50 2200 ---- ---- ---- ---- 377.60 -1.00 378.60 2210 ---- ---- ---- ---- 385.80 -.90 386.70 2220 ---- ---- ---- ---- 393.90 -1.00 394.90 2225 ---- ---- ---- ---- 398.00 -1.00 399.00 2230 ---- ---- ---- ---- 402.10 -1.00 403.10 2240 ---- ---- ---- ---- 410.40 -1.00 411.40 2250 ---- ---- ---- ---- 418.70 -1.00 419.70 2275 ---- ---- ---- ---- 439.60 -1.00 440.60 2300 ---- ---- ---- ---- 460.70 -1.10 461.80 2325 ---- ---- ---- ---- 482.00 -1.10 483.10 2350 ---- ---- ---- ---- 503.60 -1.10 504.70 2375 ---- ---- ---- ---- 525.30 -1.10 526.40 2400 ---- ---- ---- ---- 547.20 -1.10 548.30 2425 ---- ---- ---- ---- 569.30 -1.10 570.40 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 6.50 -.10 6.60 1025 ---- ---- ---- ---- 7.30 UNCH 7.30 1050 ---- ---- ---- ---- 8.10 -.10 8.20 1075 ---- ---- ---- ---- 9.00 -.10 9.10 1100 ---- ---- ---- ---- 10.00 -.10 10.10 1125 ---- ---- ---- ---- 11.00 -.10 11.10 1130 ---- ---- ---- ---- 11.30 UNCH 11.30 1140 ---- ---- ---- ---- 11.70 -.10 11.80 1150 ---- ---- ---- ---- 12.20 -.10 12.30 1160 ---- ---- ---- ---- 12.70 UNCH 12.70 1170 ---- ---- ---- ---- 13.10 -.10 13.20 1175 ---- ---- ---- ---- 13.40 -.10 13.50 1180 ---- ---- ---- ---- 13.60 -.10 13.70 1190 ---- ---- ---- ---- 14.20 -.10 14.30 1200 ---- ---- ---- ---- 14.70 -.10 14.80 1210 ---- ---- ---- ---- 15.20 -.10 15.30 1220 ---- ---- ---- ---- 15.80 -.10 15.90 1225 ---- ---- ---- ---- 16.10 -.10 16.20 1230 ---- ---- ---- ---- 16.40 -.10 16.50 1235 ---- ---- ---- ---- 16.70 -.10 16.80 1240 ---- ---- ---- ---- 17.00 -.10 17.10 1245 ---- ---- ---- ---- 17.30 -.10 17.40 1250 ---- ---- ---- ---- 17.60 -.10 17.70 1255 ---- ---- ---- ---- 17.90 -.10 18.00 1260 ---- ---- ---- ---- 18.20 -.10 18.30 1265 ---- ---- ---- ---- 18.50 -.20 18.70 1270 ---- ---- ---- ---- 18.90 -.10 19.00 1275 ---- ---- ---- ---- 19.20 -.10 19.30 1280 ---- ---- ---- ---- 19.50 -.10 19.60 1285 ---- ---- ---- ---- 19.90 -.10 20.00 1290 ---- ---- ---- ---- 20.20 -.10 20.30 1295 ---- ---- ---- ---- 20.60 -.10 20.70 1300 ---- ---- ---- ---- 20.90 -.10 21.00 1305 ---- ---- ---- ---- 21.30 -.10 21.40 1310 ---- ---- ---- ---- 21.60 -.20 21.80 1315 ---- ---- ---- ---- 22.00 -.10 22.10 1320 ---- ---- ---- ---- 22.40 -.10 22.50 1325 ---- ---- ---- ---- 22.70 -.20 22.90 1330 ---- ---- ---- ---- 23.10 -.20 23.30 1335 ---- ---- ---- ---- 23.50 -.20 23.70 1340 ---- ---- ---- ---- 23.90 -.20 24.10 1345 ---- ---- ---- ---- 24.30 -.20 24.50 1350 ---- ---- ---- ---- 24.70 -.20 24.90 1355 ---- ---- ---- ---- 25.10 -.20 25.30 1360 ---- ---- ---- ---- 25.50 -.20 25.70 1365 ---- ---- ---- ---- 25.90 -.20 26.10 1370 ---- ---- ---- ---- 26.40 -.10 26.50 1375 ---- ---- ---- ---- 26.80 -.20 27.00 1380 ---- ---- ---- ---- 27.20 -.20 27.40 1385 ---- ---- ---- ---- 27.70 -.10 27.80 1390 ---- ---- ---- ---- 28.10 -.20 28.30 1395 ---- ---- ---- ---- 28.60 -.20 28.80 1400 ---- ---- ---- ---- 29.10 -.10 29.20 1405 ---- ---- ---- ---- 29.50 -.20 29.70 1410 ---- ---- ---- ---- 30.00 -.20 30.20 1415 ---- ---- ---- ---- 30.50 -.20 30.70 1420 ---- ---- ---- ---- 31.00 -.20 31.20 1425 ---- ---- ---- ---- 31.50 -.20 31.70 1430 ---- ---- ---- ---- 32.10 -.10 32.20 1435 ---- ---- ---- ---- 32.60 -.20 32.80 1440 ---- ---- ---- ---- 33.10 -.20 33.30 1445 ---- ---- ---- ---- 33.70 -.20 33.90 1450 ---- ---- ---- ---- 34.30 -.20 34.50 1455 ---- ---- ---- ---- 34.90 -.20 35.10 1460 ---- ---- ---- ---- 35.50 -.20 35.70 1465 ---- ---- ---- ---- 36.10 -.20 36.30 1470 ---- ---- ---- ---- 36.70 -.20 36.90 1475 ---- ---- ---- ---- 37.30 -.30 37.60 1480 ---- ---- ---- ---- 38.00 -.20 38.20 1485 ---- ---- ---- ---- 38.70 -.20 38.90 1490 ---- ---- ---- ---- 39.40 -.20 39.60 1495 ---- ---- ---- ---- 40.10 -.20 40.30 1500 ---- ---- ---- ---- 40.80 -.20 41.00 1505 ---- ---- ---- ---- 41.60 -.20 41.80 1510 ---- ---- ---- ---- 42.30 -.30 42.60 1515 ---- ---- ---- ---- 43.10 -.20 43.30 1520 ---- ---- ---- ---- 43.90 -.20 44.10 1525 ---- ---- ---- ---- 44.70 -.20 44.90 1530 ---- ---- ---- ---- 45.50 -.30 45.80 1535 ---- ---- ---- ---- 46.40 -.20 46.60 1540 ---- ---- ---- ---- 47.20 -.30 47.50 1545 ---- ---- ---- ---- 48.10 -.30 48.40 1550 ---- ---- ---- ---- 49.00 -.30 49.30 1555 ---- ---- ---- ---- 49.90 -.30 50.20 1560 ---- ---- ---- ---- 50.90 -.20 51.10 1565 ---- ---- ---- ---- 51.80 -.30 52.10 1570 ---- ---- ---- ---- 52.80 -.30 53.10 1575 ---- ---- ---- ---- 53.80 -.30 54.10 1580 ---- ---- ---- ---- 54.80 -.30 55.10 1585 ---- ---- ---- ---- 55.80 -.30 56.10 1590 ---- ---- ---- ---- 56.90 -.30 57.20 1595 ---- ---- ---- ---- 57.90 -.40 58.30 1600 ---- ---- ---- ---- 59.00 -.30 59.30 1605 ---- ---- ---- ---- 60.10 -.40 60.50 1610 ---- ---- ---- ---- 61.30 -.30 61.60 1615 ---- ---- ---- ---- 62.40 -.30 62.70 1620 ---- ---- ---- ---- 63.60 -.30 63.90 1625 ---- ---- ---- ---- 64.80 -.30 65.10 1630 ---- ---- ---- ---- 66.00 -.30 66.30 1635 ---- ---- ---- ---- 67.20 -.30 67.50 1640 ---- ---- ---- ---- 68.40 -.40 68.80 1645 ---- ---- ---- ---- 69.70 -.40 70.10 1650 ---- ---- ---- ---- 71.00 -.40 71.40 1655 ---- ---- ---- ---- 72.30 -.40 72.70 1660 ---- ---- ---- ---- 73.60 -.40 74.00 1665 ---- ---- ---- ---- 75.00 -.40 75.40 1670 ---- ---- ---- ---- 76.30 -.40 76.70 1675 ---- ---- ---- ---- 77.70 -.40 78.10 1680 ---- ---- ---- ---- 79.10 -.40 79.50 1685 ---- ---- ---- ---- 80.60 -.40 81.00 1690 ---- ---- ---- ---- 82.00 -.40 82.40 1695 ---- ---- ---- ---- 83.50 -.40 83.90 1700 ---- ---- ---- ---- 85.00 -.40 85.40 1705 ---- ---- ---- ---- 86.50 -.40 86.90 1710 ---- ---- ---- ---- 88.10 -.40 88.50 1715 ---- ---- ---- ---- 89.60 -.50 90.10 1720 ---- ---- ---- ---- 91.20 -.50 91.70 1725 ---- ---- ---- ---- 92.90 -.40 93.30 1730 ---- ---- ---- ---- 94.50 -.40 94.90 1735 ---- ---- ---- ---- 96.20 -.40 96.60 1740 ---- ---- ---- ---- 97.90 -.40 98.30 1745 ---- ---- ---- ---- 99.60 -.50 100.10 1750 ---- ---- ---- ---- 101.30 -.50 101.80 1755 ---- ---- ---- ---- 103.10 -.50 103.60 1760 ---- ---- ---- ---- 104.90 -.50 105.40 1765 ---- ---- ---- ---- 106.80 -.50 107.30 1770 ---- ---- ---- ---- 108.60 -.50 109.10 1775 ---- ---- ---- ---- 110.50 -.50 111.00 1780 ---- ---- ---- ---- 112.40 -.60 113.00 1785 ---- ---- ---- ---- 114.40 -.50 114.90 1790 ---- ---- ---- ---- 116.40 -.50 116.90 1795 ---- ---- ---- ---- 118.40 -.50 118.90 1800 ---- ---- ---- ---- 120.50 -.50 121.00 1805 ---- ---- ---- ---- 122.50 -.60 123.10 1810 ---- ---- ---- ---- 124.60 -.60 125.20 1815 ---- ---- ---- ---- 126.80 -.50 127.30 1820 ---- ---- ---- ---- 129.00 -.50 129.50 1825 ---- ---- ---- ---- 131.20 -.50 131.70 1830 ---- ---- ---- ---- 133.40 -.60 134.00 1835 ---- ---- ---- ---- 135.70 -.60 136.30 1840 ---- ---- ---- ---- 138.00 -.60 138.60 1845 ---- ---- ---- ---- 140.40 -.50 140.90 1850 ---- ---- ---- ---- 142.70 -.60 143.30 1855 ---- ---- ---- ---- 145.10 -.60 145.70 1860 ---- ---- ---- ---- 147.60 -.60 148.20 1865 ---- ---- ---- ---- 150.10 -.60 150.70 1870 ---- ---- ---- ---- 152.60 -.60 153.20 1875 ---- ---- ---- ---- 155.10 -.60 155.70 1880 ---- ---- ---- ---- 157.70 -.60 158.30 1885 ---- ---- ---- ---- 160.30 -.60 160.90 1890 ---- ---- ---- ---- 162.90 -.70 163.60 1895 ---- ---- ---- ---- 165.60 -.60 166.20 1900 ---- ---- ---- ---- 168.30 -.60 168.90 1905 ---- ---- ---- ---- 171.00 -.70 171.70 1910 ---- ---- ---- ---- 173.80 -.60 174.40 1915 ---- ---- ---- ---- 176.60 -.60 177.20 1920 ---- ---- ---- ---- 179.40 -.70 180.10 1925 ---- ---- ---- ---- 182.20 -.70 182.90 1930 ---- ---- ---- ---- 185.10 -.70 185.80 1935 ---- ---- ---- ---- 188.00 -.70 188.70 1940 ---- ---- ---- ---- 191.00 -.70 191.70 1945 ---- ---- ---- ---- 193.90 -.70 194.60 1950 ---- ---- ---- ---- 196.90 -.70 197.60 1955 ---- ---- ---- ---- 199.90 -.80 200.70 1960 ---- ---- ---- ---- 203.00 -.70 203.70 1965 ---- ---- ---- ---- 206.10 -.70 206.80 1970 ---- ---- ---- ---- 209.20 -.70 209.90 1975 ---- ---- ---- ---- 212.30 -.80 213.10 1980 ---- ---- ---- ---- 215.50 -.70 216.20 1985 ---- ---- ---- ---- 218.60 -.80 219.40 1990 ---- ---- ---- ---- 221.80 -.80 222.60 1995 ---- ---- ---- ---- 225.10 -.70 225.80 2000 ---- ---- ---- ---- 228.30 -.80 229.10 2005 ---- ---- ---- ---- 231.60 -.80 232.40 2010 ---- ---- ---- ---- 234.90 -.80 235.70 2015 ---- ---- ---- ---- 238.20 -.80 239.00 2020 ---- ---- ---- ---- 241.50 -.80 242.30 2025 ---- ---- ---- ---- 244.90 -.80 245.70 2030 ---- ---- ---- ---- 248.20 -.90 249.10 2035 ---- ---- ---- ---- 251.60 -.80 252.40 2040 ---- ---- ---- ---- 255.00 -.90 255.90 2045 ---- ---- ---- ---- 258.40 -.90 259.30 2050 ---- ---- ---- ---- 261.90 -.80 262.70 2055 ---- ---- ---- ---- 265.30 -.90 266.20 2060 ---- ---- ---- ---- 268.80 -.90 269.70 2065 ---- ---- ---- ---- 272.30 -.90 273.20 2070 ---- ---- ---- ---- 275.80 -.90 276.70 2075 ---- ---- ---- ---- 279.30 -.90 280.20 2080 ---- ---- ---- ---- 282.80 -.90 283.70 2085 ---- ---- ---- ---- 286.40 -.90 287.30 2090 ---- ---- ---- ---- 289.90 -.90 290.80 2095 ---- ---- ---- ---- 293.50 -.90 294.40 2100 ---- ---- ---- ---- 297.10 -.90 298.00 2105 ---- ---- ---- ---- 300.70 -.90 301.60 2110 ---- ---- ---- ---- 304.30 -.90 305.20 2115 ---- ---- ---- ---- 307.90 -.90 308.80 2120 ---- ---- ---- ---- 311.50 -1.00 312.50 2125 ---- ---- ---- ---- 315.20 -.90 316.10 2130 ---- ---- ---- ---- 318.80 -1.00 319.80 2135 ---- ---- ---- ---- 322.50 -1.00 323.50 2140 ---- ---- ---- ---- 326.20 -1.00 327.20 2145 ---- ---- ---- ---- 329.90 -1.00 330.90 2150 ---- ---- ---- ---- 333.60 -1.00 334.60 2155 ---- ---- ---- ---- 337.30 -1.00 338.30 2160 ---- ---- ---- ---- 341.10 -1.00 342.10 2165 ---- ---- ---- ---- 344.80 -1.00 345.80 2170 ---- ---- ---- ---- 348.60 -1.00 349.60 2175 ---- ---- ---- ---- 352.40 -1.00 353.40 2180 ---- ---- ---- ---- 356.10 -1.00 357.10 2185 ---- ---- ---- ---- 359.90 -1.00 360.90 2190 ---- ---- ---- ---- 363.70 -1.10 364.80 2195 ---- ---- ---- ---- 367.60 -1.00 368.60 2200 ---- ---- ---- ---- 371.40 -1.00 372.40 2205 ---- ---- ---- ---- 375.20 -1.10 376.30 2210 ---- ---- ---- ---- 379.10 -1.00 380.10 2215 ---- ---- ---- ---- 382.90 -1.10 384.00 2220 ---- ---- ---- ---- 386.80 -1.10 387.90 2225 ---- ---- ---- ---- 390.70 -1.00 391.70 2230 ---- ---- ---- ---- 394.60 -1.00 395.60 2235 ---- ---- ---- ---- 398.50 -1.10 399.60 2240 ---- ---- ---- ---- 402.40 -1.10 403.50 2245 ---- ---- ---- ---- 406.30 -1.10 407.40 2250 ---- ---- ---- ---- 410.30 -1.00 411.30 2255 ---- ---- ---- ---- 414.20 -1.10 415.30 2260 ---- ---- ---- ---- 418.20 -1.10 419.30 2265 ---- ---- ---- ---- 422.10 -1.10 423.20 2270 ---- ---- ---- ---- 426.10 -1.10 427.20 2275 ---- ---- ---- ---- 430.10 -1.10 431.20 2280 ---- ---- ---- ---- 434.10 -1.10 435.20 2285 ---- ---- ---- ---- 438.10 -1.10 439.20 2290 ---- ---- ---- ---- 442.10 -1.10 443.20 2295 ---- ---- ---- ---- 446.10 -1.10 447.20 2300 ---- ---- ---- ---- 450.20 -1.10 451.30 2305 ---- ---- ---- ---- 454.20 -1.10 455.30 2310 ---- ---- ---- ---- 458.20 -1.20 459.40 2315 ---- ---- ---- ---- 462.30 -1.10 463.40 2320 ---- ---- ---- ---- 466.40 -1.10 467.50 2325 ---- ---- ---- ---- 470.50 -1.10 471.60 2330 ---- ---- ---- ---- 474.50 -1.20 475.70 2335 ---- ---- ---- ---- 478.60 -1.20 479.80 2340 ---- ---- ---- ---- 482.70 -1.20 483.90 2345 ---- ---- ---- ---- 486.80 -1.20 488.00 2350 ---- ---- ---- ---- 491.00 -1.10 492.10 2355 ---- ---- ---- ---- 495.10 -1.20 496.30 2360 ---- ---- ---- ---- 499.20 -1.20 500.40 2365 ---- ---- ---- ---- 503.40 -1.10 504.50 2370 ---- ---- ---- ---- 507.50 -1.20 508.70 2375 ---- ---- ---- ---- 511.70 -1.20 512.90 2380 ---- ---- ---- ---- 515.90 -1.10 517.00 2390 ---- ---- ---- ---- 524.20 -1.20 525.40 2400 ---- ---- ---- ---- 532.60 -1.20 533.80 2410 ---- ---- ---- ---- 541.00 -1.20 542.20 2420 ---- ---- ---- ---- 549.50 -1.20 550.70 2425 ---- ---- ---- ---- 553.70 -1.20 554.90 2430 ---- ---- ---- ---- 558.00 -1.20 559.20 2440 ---- ---- ---- ---- 566.50 -1.20 567.70 2450 ---- ---- ---- ---- 575.00 -1.30 576.30 2460 ---- ---- ---- ---- 583.60 -1.20 584.80 2470 ---- ---- ---- ---- 592.20 -1.20 593.40 2475 ---- ---- ---- ---- 596.50 -1.30 597.80 2500 ---- ---- ---- ---- 618.20 -1.20 619.40 2525 ---- ---- ---- ---- 640.00 -1.20 641.20 2550 ---- ---- ---- ---- 661.90 -1.30 663.20 2575 ---- ---- ---- ---- 684.00 -1.30 685.30 2600 ---- ---- ---- ---- 706.30 -1.30 707.60 2625 ---- ---- ---- ---- 728.60 -1.40 730.00 2650 ---- ---- ---- ---- 751.10 -1.40 752.50 950 ---- ---- ---- ---- 5.20 UNCH 5.20 975 ---- ---- ---- ---- 5.80 -.10 5.90 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 12.60 -.10 12.70 1050 ---- ---- ---- ---- 13.80 -.10 13.90 1075 ---- ---- ---- ---- 15.10 UNCH 15.10 1100 ---- ---- ---- ---- 16.40 -.10 16.50 1125 ---- ---- ---- ---- 17.80 -.10 17.90 1150 ---- ---- ---- ---- 19.30 -.10 19.40 1175 ---- ---- ---- ---- 20.90 -.20 21.10 1200 ---- ---- ---- ---- 22.60 -.10 22.70 1220 ---- ---- ---- ---- 24.00 -.20 24.20 1225 ---- ---- ---- ---- 24.40 -.10 24.50 1230 ---- ---- ---- ---- 24.80 -.10 24.90 1240 ---- ---- ---- ---- 25.50 -.20 25.70 1250 ---- ---- ---- ---- 26.30 -.10 26.40 1260 ---- ---- ---- ---- 27.10 -.10 27.20 1270 ---- ---- ---- ---- 27.90 -.10 28.00 1275 ---- ---- ---- ---- 28.30 -.10 28.40 1280 ---- ---- ---- ---- 28.70 -.10 28.80 1290 ---- ---- ---- ---- 29.50 -.20 29.70 1300 ---- ---- ---- ---- 30.40 -.10 30.50 1310 ---- ---- ---- ---- 31.20 -.20 31.40 1315 ---- ---- ---- ---- 31.70 -.20 31.90 1320 ---- ---- ---- ---- 32.10 -.20 32.30 1325 ---- ---- ---- ---- 32.60 -.20 32.80 1330 ---- ---- ---- ---- 33.00 -.20 33.20 1335 ---- ---- ---- ---- 33.50 -.20 33.70 1340 ---- ---- ---- ---- 34.00 -.20 34.20 1345 ---- ---- ---- ---- 34.40 -.20 34.60 1350 ---- ---- ---- ---- 34.90 -.20 35.10 1355 ---- ---- ---- ---- 35.40 -.20 35.60 1360 ---- ---- ---- ---- 35.90 -.20 36.10 1365 ---- ---- ---- ---- 36.40 -.20 36.60 1370 ---- ---- ---- ---- 36.90 -.20 37.10 1375 ---- ---- ---- ---- 37.40 -.20 37.60 1380 ---- ---- ---- ---- 37.90 -.20 38.10 1385 ---- ---- ---- ---- 38.40 -.20 38.60 1390 ---- ---- ---- ---- 38.90 -.20 39.10 1395 ---- ---- ---- ---- 39.40 -.20 39.60 1400 ---- ---- ---- ---- 40.00 -.20 40.20 1405 ---- ---- ---- ---- 40.50 -.20 40.70 1410 ---- ---- ---- ---- 41.00 -.20 41.20 1415 ---- ---- ---- ---- 41.60 -.20 41.80 1420 ---- ---- ---- ---- 42.10 -.30 42.40 1425 ---- ---- ---- ---- 42.70 -.20 42.90 1430 ---- ---- ---- ---- 43.30 -.20 43.50 1435 ---- ---- ---- ---- 43.90 -.20 44.10 1440 ---- ---- ---- ---- 44.40 -.30 44.70 1445 ---- ---- ---- ---- 45.00 -.30 45.30 1450 ---- ---- ---- ---- 45.60 -.30 45.90 1455 ---- ---- ---- ---- 46.30 -.20 46.50 1460 ---- ---- ---- ---- 46.90 -.20 47.10 1465 ---- ---- ---- ---- 47.50 -.30 47.80 1470 ---- ---- ---- ---- 48.20 -.20 48.40 1475 ---- ---- ---- ---- 48.80 -.30 49.10 1480 ---- ---- ---- ---- 49.50 -.30 49.80 1485 ---- ---- ---- ---- 50.20 -.30 50.50 1490 ---- ---- ---- ---- 50.90 -.30 51.20 1495 ---- ---- ---- ---- 51.60 -.30 51.90 1500 ---- ---- ---- ---- 52.30 -.30 52.60 1505 ---- ---- ---- ---- 53.10 -.20 53.30 1510 ---- ---- ---- ---- 53.80 -.30 54.10 1515 ---- ---- ---- ---- 54.60 -.30 54.90 1520 ---- ---- ---- ---- 55.40 -.30 55.70 1525 ---- ---- ---- ---- 56.20 -.30 56.50 1530 ---- ---- ---- ---- 57.00 -.30 57.30 1535 ---- ---- ---- ---- 57.80 -.30 58.10 1540 ---- ---- ---- ---- 58.70 -.30 59.00 1545 ---- ---- ---- ---- 59.50 -.30 59.80 1550 ---- ---- ---- ---- 60.40 -.30 60.70 1555 ---- ---- ---- ---- 61.30 -.30 61.60 1560 ---- ---- ---- ---- 62.20 -.30 62.50 1565 ---- ---- ---- ---- 63.10 -.40 63.50 1570 ---- ---- ---- ---- 64.10 -.30 64.40 1575 ---- ---- ---- ---- 65.10 -.30 65.40 1580 ---- ---- ---- ---- 66.10 -.30 66.40 1585 ---- ---- ---- ---- 67.10 -.30 67.40 1590 ---- ---- ---- ---- 68.10 -.30 68.40 1595 ---- ---- ---- ---- 69.20 -.30 69.50 1600 ---- ---- ---- ---- 70.20 -.40 70.60 1605 ---- ---- ---- ---- 71.30 -.40 71.70 1610 ---- ---- ---- ---- 72.40 -.40 72.80 1615 ---- ---- ---- ---- 73.60 -.30 73.90 1620 ---- ---- ---- ---- 74.70 -.40 75.10 1625 ---- ---- ---- ---- 75.90 -.40 76.30 1630 ---- ---- ---- ---- 77.10 -.40 77.50 1635 ---- ---- ---- ---- 78.40 -.40 78.80 1640 ---- ---- ---- ---- 79.60 -.40 80.00 1645 ---- ---- ---- ---- 80.90 -.40 81.30 1650 ---- ---- ---- ---- 82.20 -.40 82.60 1655 ---- ---- ---- ---- 83.60 -.40 84.00 1660 ---- ---- ---- ---- 85.00 -.40 85.40 1665 ---- ---- ---- ---- 86.40 -.40 86.80 1670 ---- ---- ---- ---- 87.80 -.40 88.20 1675 ---- ---- ---- ---- 89.20 -.40 89.60 1680 ---- ---- ---- ---- 90.70 -.40 91.10 1685 ---- ---- ---- ---- 92.20 -.40 92.60 1690 ---- ---- ---- ---- 93.80 -.40 94.20 1695 ---- ---- ---- ---- 95.30 -.50 95.80 1700 ---- ---- ---- ---- 96.90 -.50 97.40 1705 ---- ---- ---- ---- 98.60 -.40 99.00 1710 ---- ---- ---- ---- 100.20 -.50 100.70 1715 ---- ---- ---- ---- 101.90 -.50 102.40 1720 ---- ---- ---- ---- 103.60 -.50 104.10 1725 ---- ---- ---- ---- 105.40 -.50 105.90 1730 ---- ---- ---- ---- 107.20 -.40 107.60 1735 ---- ---- ---- ---- 109.00 -.50 109.50 1740 ---- ---- ---- ---- 110.80 -.50 111.30 1745 ---- ---- ---- ---- 112.70 -.50 113.20 1750 ---- ---- ---- ---- 114.60 -.50 115.10 1755 ---- ---- ---- ---- 116.50 -.50 117.00 1760 ---- ---- ---- ---- 118.50 -.50 119.00 1765 ---- ---- ---- ---- 120.50 -.50 121.00 1770 ---- ---- ---- ---- 122.50 -.50 123.00 1775 ---- ---- ---- ---- 124.50 -.60 125.10 1780 ---- ---- ---- ---- 126.60 -.60 127.20 1785 ---- ---- ---- ---- 128.70 -.60 129.30 1790 ---- ---- ---- ---- 130.90 -.60 131.50 1795 ---- ---- ---- ---- 133.10 -.50 133.60 1800 ---- ---- ---- ---- 135.30 -.50 135.80 1805 ---- ---- ---- ---- 137.50 -.60 138.10 1810 ---- ---- ---- ---- 139.80 -.60 140.40 1815 ---- ---- ---- ---- 142.10 -.60 142.70 1820 ---- ---- ---- ---- 144.40 -.60 145.00 1825 ---- ---- ---- ---- 146.70 -.60 147.30 1830 ---- ---- ---- ---- 149.10 -.60 149.70 1835 ---- ---- ---- ---- 151.50 -.60 152.10 1840 ---- ---- ---- ---- 154.00 -.60 154.60 1845 ---- ---- ---- ---- 156.40 -.70 157.10 1850 ---- ---- ---- ---- 158.90 -.70 159.60 1855 ---- ---- ---- ---- 161.40 -.70 162.10 1860 ---- ---- ---- ---- 164.00 -.60 164.60 1865 ---- ---- ---- ---- 166.60 -.60 167.20 1870 ---- ---- ---- ---- 169.20 -.60 169.80 1875 ---- ---- ---- ---- 171.80 -.70 172.50 1880 ---- ---- ---- ---- 174.40 -.70 175.10 1885 ---- ---- ---- ---- 177.10 -.70 177.80 1890 ---- ---- ---- ---- 179.80 -.70 180.50 1895 ---- ---- ---- ---- 182.50 -.70 183.20 1900 ---- ---- ---- ---- 185.30 -.70 186.00 1905 ---- ---- ---- ---- 188.10 -.70 188.80 1910 ---- ---- ---- ---- 190.90 -.70 191.60 1915 ---- ---- ---- ---- 193.70 -.70 194.40 1920 ---- ---- ---- ---- 196.50 -.80 197.30 1925 ---- ---- ---- ---- 199.40 -.70 200.10 1930 ---- ---- ---- ---- 202.20 -.80 203.00 1935 ---- ---- ---- ---- 205.20 -.70 205.90 1940 ---- ---- ---- ---- 208.10 -.70 208.80 1945 ---- ---- ---- ---- 211.00 -.80 211.80 1950 ---- ---- ---- ---- 214.00 -.80 214.80 1955 ---- ---- ---- ---- 216.90 -.80 217.70 1960 ---- ---- ---- ---- 219.90 -.80 220.70 1965 ---- ---- ---- ---- 223.00 -.80 223.80 1970 ---- ---- ---- ---- 226.00 -.80 226.80 1975 ---- ---- ---- ---- 229.00 -.90 229.90 1980 ---- ---- ---- ---- 232.10 -.80 232.90 1985 ---- ---- ---- ---- 235.20 -.80 236.00 1990 ---- ---- ---- ---- 238.30 -.80 239.10 1995 ---- ---- ---- ---- 241.40 -.80 242.20 2000 ---- ---- ---- ---- 244.50 -.90 245.40 2005 ---- ---- ---- ---- 247.70 -.80 248.50 2010 ---- ---- ---- ---- 250.80 -.90 251.70 2015 ---- ---- ---- ---- 254.00 -.90 254.90 2020 ---- ---- ---- ---- 257.20 -.90 258.10 2025 ---- ---- ---- ---- 260.40 -.90 261.30 2030 ---- ---- ---- ---- 263.60 -.90 264.50 2035 ---- ---- ---- ---- 266.90 -.90 267.80 2040 ---- ---- ---- ---- 270.20 -.90 271.10 2045 ---- ---- ---- ---- 273.40 -1.00 274.40 2050 ---- ---- ---- ---- 276.70 -1.00 277.70 2055 ---- ---- ---- ---- 280.10 -.90 281.00 2060 ---- ---- ---- ---- 283.40 -.90 284.30 2065 ---- ---- ---- ---- 286.70 -1.00 287.70 2070 ---- ---- ---- ---- 290.10 -1.00 291.10 2075 ---- ---- ---- ---- 293.50 -.90 294.40 2080 ---- ---- ---- ---- 296.90 -1.00 297.90 2085 ---- ---- ---- ---- 300.30 -1.00 301.30 2090 ---- ---- ---- ---- 303.70 -1.00 304.70 2095 ---- ---- ---- ---- 307.20 -1.00 308.20 2100 ---- ---- ---- ---- 310.70 -.90 311.60 2105 ---- ---- ---- ---- 314.10 -1.00 315.10 2110 ---- ---- ---- ---- 317.60 -1.00 318.60 2115 ---- ---- ---- ---- 321.10 -1.10 322.20 2120 ---- ---- ---- ---- 324.70 -1.00 325.70 2125 ---- ---- ---- ---- 328.20 -1.00 329.20 2130 ---- ---- ---- ---- 331.80 -1.00 332.80 2135 ---- ---- ---- ---- 335.40 -1.00 336.40 2140 ---- ---- ---- ---- 339.00 -1.00 340.00 2145 ---- ---- ---- ---- 342.60 -1.00 343.60 2150 ---- ---- ---- ---- 346.20 -1.00 347.20 2155 ---- ---- ---- ---- 349.80 -1.10 350.90 2160 ---- ---- ---- ---- 353.50 -1.00 354.50 2165 ---- ---- ---- ---- 357.10 -1.10 358.20 2170 ---- ---- ---- ---- 360.80 -1.10 361.90 2175 ---- ---- ---- ---- 364.50 -1.10 365.60 2180 ---- ---- ---- ---- 368.20 -1.10 369.30 2185 ---- ---- ---- ---- 371.90 -1.10 373.00 2190 ---- ---- ---- ---- 375.60 -1.20 376.80 2195 ---- ---- ---- ---- 379.40 -1.10 380.50 2200 ---- ---- ---- ---- 383.10 -1.20 384.30 2205 ---- ---- ---- ---- 386.90 -1.10 388.00 2210 ---- ---- ---- ---- 390.70 -1.10 391.80 2215 ---- ---- ---- ---- 394.50 -1.10 395.60 2220 ---- ---- ---- ---- 398.30 -1.10 399.40 2225 ---- ---- ---- ---- 402.10 -1.20 403.30 2230 ---- ---- ---- ---- 405.90 -1.20 407.10 2235 ---- ---- ---- ---- 409.80 -1.10 410.90 2240 ---- ---- ---- ---- 413.60 -1.20 414.80 2245 ---- ---- ---- ---- 417.50 -1.20 418.70 2250 ---- ---- ---- ---- 421.40 -1.10 422.50 2255 ---- ---- ---- ---- 425.30 -1.10 426.40 2260 ---- ---- ---- ---- 429.10 -1.20 430.30 2265 ---- ---- ---- ---- 433.10 -1.20 434.30 2270 ---- ---- ---- ---- 437.00 -1.20 438.20 2275 ---- ---- ---- ---- 440.90 -1.20 442.10 2280 ---- ---- ---- ---- 444.80 -1.20 446.00 2285 ---- ---- ---- ---- 448.80 -1.20 450.00 2290 ---- ---- ---- ---- 452.70 -1.30 454.00 2295 ---- ---- ---- ---- 456.70 -1.20 457.90 2300 ---- ---- ---- ---- 460.70 -1.20 461.90 2305 ---- ---- ---- ---- 464.70 -1.20 465.90 2310 ---- ---- ---- ---- 468.70 -1.20 469.90 2315 ---- ---- ---- ---- 472.70 -1.20 473.90 2320 ---- ---- ---- ---- 476.70 -1.20 477.90 2325 ---- ---- ---- ---- 480.70 -1.30 482.00 2330 ---- ---- ---- ---- 484.70 -1.30 486.00 2335 ---- ---- ---- ---- 488.80 -1.20 490.00 2340 ---- ---- ---- ---- 492.80 -1.30 494.10 2345 ---- ---- ---- ---- 496.90 -1.30 498.20 2350 ---- ---- ---- ---- 500.90 -1.30 502.20 2355 ---- ---- ---- ---- 505.00 -1.30 506.30 2360 ---- ---- ---- ---- 509.10 -1.30 510.40 2365 ---- ---- ---- ---- 513.20 -1.30 514.50 2370 ---- ---- ---- ---- 517.30 -1.30 518.60 2375 ---- ---- ---- ---- 521.40 -1.30 522.70 2380 ---- ---- ---- ---- 525.50 -1.30 526.80 2390 ---- ---- ---- ---- 533.70 -1.40 535.10 2400 ---- ---- ---- ---- 542.00 -1.40 543.40 2410 ---- ---- ---- ---- 550.30 -1.40 551.70 2420 ---- ---- ---- ---- 558.70 -1.30 560.00 2425 ---- ---- ---- ---- 562.90 -1.30 564.20 2430 ---- ---- ---- ---- 567.00 -1.40 568.40 2440 ---- ---- ---- ---- 575.40 -1.40 576.80 2450 ---- ---- ---- ---- 583.90 -1.30 585.20 2460 ---- ---- ---- ---- 592.30 -1.40 593.70 2470 ---- ---- ---- ---- 600.80 -1.40 602.20 2475 ---- ---- ---- ---- 605.00 -1.40 606.40 2480 ---- ---- ---- ---- 609.30 -1.40 610.70 2500 ---- ---- ---- ---- 626.40 -1.40 627.80 2525 ---- ---- ---- ---- 647.90 -1.40 649.30 2550 ---- ---- ---- ---- 669.50 -1.50 671.00 2575 ---- ---- ---- ---- 691.30 -1.50 692.80 2600 ---- ---- ---- ---- 713.20 -1.50 714.70 2625 ---- ---- ---- ---- 735.30 -1.50 736.80 2650 ---- ---- ---- ---- 757.40 -1.50 758.90 2675 ---- ---- ---- ---- 779.70 -1.50 781.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 21.60 -.10 21.70 1100 ---- ---- ---- ---- 23.30 -.10 23.40 1125 ---- ---- ---- ---- 25.10 -.10 25.20 1150 ---- ---- ---- ---- 27.00 -.10 27.10 1175 ---- ---- ---- ---- 28.90 -.20 29.10 1200 ---- ---- ---- ---- 31.00 -.20 31.20 1225 ---- ---- ---- ---- 33.20 -.20 33.40 1250 ---- ---- ---- ---- 35.50 -.20 35.70 1270 ---- ---- ---- ---- 37.40 -.20 37.60 1275 ---- ---- ---- ---- 37.90 -.20 38.10 1280 ---- ---- ---- ---- 38.40 -.20 38.60 1290 ---- ---- ---- ---- 39.40 -.10 39.50 1300 ---- ---- ---- ---- 40.40 -.20 40.60 1310 ---- ---- ---- ---- 41.40 -.20 41.60 1320 ---- ---- ---- ---- 42.40 -.30 42.70 1325 ---- ---- ---- ---- 43.00 -.20 43.20 1330 ---- ---- ---- ---- 43.50 -.20 43.70 1340 ---- ---- ---- ---- 44.60 -.20 44.80 1350 ---- ---- ---- ---- 45.70 -.20 45.90 1360 ---- ---- ---- ---- 46.80 -.30 47.10 1370 ---- ---- ---- ---- 48.00 -.20 48.20 1375 ---- ---- ---- ---- 48.50 -.30 48.80 1380 ---- ---- ---- ---- 49.10 -.30 49.40 1385 ---- ---- ---- ---- 49.70 -.30 50.00 1390 ---- ---- ---- ---- 50.30 -.30 50.60 1395 ---- ---- ---- ---- 50.90 -.30 51.20 1400 ---- ---- ---- ---- 51.50 -.30 51.80 1405 ---- ---- ---- ---- 52.10 -.30 52.40 1410 ---- ---- ---- ---- 52.70 -.30 53.00 1415 ---- ---- ---- ---- 53.40 -.20 53.60 1420 ---- ---- ---- ---- 54.00 -.30 54.30 1425 ---- ---- ---- ---- 54.60 -.30 54.90 1430 ---- ---- ---- ---- 55.30 -.20 55.50 1435 ---- ---- ---- ---- 55.90 -.30 56.20 1440 ---- ---- ---- ---- 56.60 -.20 56.80 1445 ---- ---- ---- ---- 57.20 -.30 57.50 1450 ---- ---- ---- ---- 57.90 -.30 58.20 1455 ---- ---- ---- ---- 58.60 -.30 58.90 1460 ---- ---- ---- ---- 59.30 -.30 59.60 1465 ---- ---- ---- ---- 60.00 -.30 60.30 1470 ---- ---- ---- ---- 60.70 -.30 61.00 1475 ---- ---- ---- ---- 61.40 -.30 61.70 1480 ---- ---- ---- ---- 62.10 -.30 62.40 1485 ---- ---- ---- ---- 62.90 -.30 63.20 1490 ---- ---- ---- ---- 63.60 -.30 63.90 1495 ---- ---- ---- ---- 64.40 -.30 64.70 1500 ---- ---- ---- ---- 65.20 -.30 65.50 1505 ---- ---- ---- ---- 65.90 -.40 66.30 1510 ---- ---- ---- ---- 66.70 -.40 67.10 1515 ---- ---- ---- ---- 67.60 -.30 67.90 1520 ---- ---- ---- ---- 68.40 -.30 68.70 1525 ---- ---- ---- ---- 69.20 -.40 69.60 1530 ---- ---- ---- ---- 70.10 -.30 70.40 1535 ---- ---- ---- ---- 71.00 -.30 71.30 1540 ---- ---- ---- ---- 71.80 -.40 72.20 1545 ---- ---- ---- ---- 72.70 -.40 73.10 1550 ---- ---- ---- ---- 73.70 -.30 74.00 1555 ---- ---- ---- ---- 74.60 -.40 75.00 1560 ---- ---- ---- ---- 75.50 -.40 75.90 1565 ---- ---- ---- ---- 76.50 -.40 76.90 1570 ---- ---- ---- ---- 77.50 -.40 77.90 1575 ---- ---- ---- ---- 78.50 -.40 78.90 1580 ---- ---- ---- ---- 79.50 -.40 79.90 1585 ---- ---- ---- ---- 80.50 -.40 80.90 1590 ---- ---- ---- ---- 81.60 -.40 82.00 1595 ---- ---- ---- ---- 82.70 -.40 83.10 1600 ---- ---- ---- ---- 83.80 -.40 84.20 1605 ---- ---- ---- ---- 84.90 -.40 85.30 1610 ---- ---- ---- ---- 86.00 -.40 86.40 1615 ---- ---- ---- ---- 87.20 -.40 87.60 1620 ---- ---- ---- ---- 88.30 -.40 88.70 1625 ---- ---- ---- ---- 89.50 -.40 89.90 1630 ---- ---- ---- ---- 90.70 -.50 91.20 1635 ---- ---- ---- ---- 92.00 -.40 92.40 1640 ---- ---- ---- ---- 93.20 -.50 93.70 1645 ---- ---- ---- ---- 94.50 -.50 95.00 1650 ---- ---- ---- ---- 95.80 -.50 96.30 1655 ---- ---- ---- ---- 97.10 -.50 97.60 1660 ---- ---- ---- ---- 98.50 -.40 98.90 1665 ---- ---- ---- ---- 99.90 -.40 100.30 1670 ---- ---- ---- ---- 101.30 -.40 101.70 1675 ---- ---- ---- ---- 102.70 -.50 103.20 1680 ---- ---- ---- ---- 104.10 -.50 104.60 1685 ---- ---- ---- ---- 105.60 -.50 106.10 1690 ---- ---- ---- ---- 107.10 -.50 107.60 1695 ---- ---- ---- ---- 108.60 -.50 109.10 1700 ---- ---- ---- ---- 110.20 -.50 110.70 1705 ---- ---- ---- ---- 111.80 -.50 112.30 1710 ---- ---- ---- ---- 113.40 -.50 113.90 1715 ---- ---- ---- ---- 115.00 -.50 115.50 1720 ---- ---- ---- ---- 116.70 -.50 117.20 1725 ---- ---- ---- ---- 118.40 -.50 118.90 1730 ---- ---- ---- ---- 120.10 -.50 120.60 1735 ---- ---- ---- ---- 121.80 -.60 122.40 1740 ---- ---- ---- ---- 123.60 -.60 124.20 1745 ---- ---- ---- ---- 125.40 -.60 126.00 1750 ---- ---- ---- ---- 127.20 -.60 127.80 1755 ---- ---- ---- ---- 129.10 -.60 129.70 1760 ---- ---- ---- ---- 131.00 -.60 131.60 1765 ---- ---- ---- ---- 132.90 -.60 133.50 1770 ---- ---- ---- ---- 134.90 -.50 135.40 1775 ---- ---- ---- ---- 136.80 -.60 137.40 1780 ---- ---- ---- ---- 138.80 -.60 139.40 1785 ---- ---- ---- ---- 140.90 -.60 141.50 1790 ---- ---- ---- ---- 142.90 -.60 143.50 1795 ---- ---- ---- ---- 145.00 -.60 145.60 1800 ---- ---- ---- ---- 147.10 -.60 147.70 1805 ---- ---- ---- ---- 149.20 -.70 149.90 1810 ---- ---- ---- ---- 151.40 -.70 152.10 1815 ---- ---- ---- ---- 153.60 -.70 154.30 1820 ---- ---- ---- ---- 155.80 -.70 156.50 1825 ---- ---- ---- ---- 158.10 -.70 158.80 1830 ---- ---- ---- ---- 160.40 -.60 161.00 1835 ---- ---- ---- ---- 162.70 -.70 163.40 1840 ---- ---- ---- ---- 165.00 -.70 165.70 1845 ---- ---- ---- ---- 167.40 -.70 168.10 1850 ---- ---- ---- ---- 169.80 -.70 170.50 1855 ---- ---- ---- ---- 172.20 -.70 172.90 1860 ---- ---- ---- ---- 174.60 -.70 175.30 1865 ---- ---- ---- ---- 177.10 -.70 177.80 1870 ---- ---- ---- ---- 179.60 -.70 180.30 1875 ---- ---- ---- ---- 182.10 -.80 182.90 1880 ---- ---- ---- ---- 184.70 -.70 185.40 1885 ---- ---- ---- ---- 187.20 -.80 188.00 1890 ---- ---- ---- ---- 189.90 -.70 190.60 1895 ---- ---- ---- ---- 192.50 -.70 193.20 1900 ---- ---- ---- ---- 195.10 -.80 195.90 1905 ---- ---- ---- ---- 197.80 -.80 198.60 1910 ---- ---- ---- ---- 200.50 -.80 201.30 1915 ---- ---- ---- ---- 203.20 -.80 204.00 1920 ---- ---- ---- ---- 206.00 -.80 206.80 1925 ---- ---- ---- ---- 208.80 -.80 209.60 1930 ---- ---- ---- ---- 211.60 -.80 212.40 1935 ---- ---- ---- ---- 214.40 -.80 215.20 1940 ---- ---- ---- ---- 217.20 -.90 218.10 1945 ---- ---- ---- ---- 220.10 -.80 220.90 1950 ---- ---- ---- ---- 223.00 -.80 223.80 1955 ---- ---- ---- ---- 225.90 -.80 226.70 1960 ---- ---- ---- ---- 228.80 -.90 229.70 1965 ---- ---- ---- ---- 231.80 -.80 232.60 1970 ---- ---- ---- ---- 234.70 -.90 235.60 1975 ---- ---- ---- ---- 237.70 -.90 238.60 1980 ---- ---- ---- ---- 240.70 -.90 241.60 1985 ---- ---- ---- ---- 243.70 -.90 244.60 1990 ---- ---- ---- ---- 246.80 -.90 247.70 1995 ---- ---- ---- ---- 249.90 -.90 250.80 2000 ---- ---- ---- ---- 252.90 -1.00 253.90 2005 ---- ---- ---- ---- 256.00 -1.00 257.00 2010 ---- ---- ---- ---- 259.20 -.90 260.10 2015 ---- ---- ---- ---- 262.30 -.90 263.20 2020 ---- ---- ---- ---- 265.50 -.90 266.40 2025 ---- ---- ---- ---- 268.60 -1.00 269.60 2030 ---- ---- ---- ---- 271.80 -1.00 272.80 2035 ---- ---- ---- ---- 275.00 -1.00 276.00 2040 ---- ---- ---- ---- 278.30 -.90 279.20 2045 ---- ---- ---- ---- 281.50 -1.00 282.50 2050 ---- ---- ---- ---- 284.80 -1.00 285.80 2055 ---- ---- ---- ---- 288.00 -1.10 289.10 2060 ---- ---- ---- ---- 291.30 -1.10 292.40 2065 ---- ---- ---- ---- 294.70 -1.00 295.70 2070 ---- ---- ---- ---- 298.00 -1.00 299.00 2075 ---- ---- ---- ---- 301.30 -1.10 302.40 2080 ---- ---- ---- ---- 304.70 -1.10 305.80 2085 ---- ---- ---- ---- 308.10 -1.00 309.10 2090 ---- ---- ---- ---- 311.50 -1.00 312.50 2095 ---- ---- ---- ---- 314.90 -1.10 316.00 2100 ---- ---- ---- ---- 318.30 -1.10 319.40 2105 ---- ---- ---- ---- 321.80 -1.10 322.90 2110 ---- ---- ---- ---- 325.20 -1.10 326.30 2115 ---- ---- ---- ---- 328.70 -1.10 329.80 2120 ---- ---- ---- ---- 332.20 -1.10 333.30 2125 ---- ---- ---- ---- 335.70 -1.10 336.80 2130 ---- ---- ---- ---- 339.30 -1.10 340.40 2135 ---- ---- ---- ---- 342.80 -1.10 343.90 2140 ---- ---- ---- ---- 346.40 -1.10 347.50 2145 ---- ---- ---- ---- 349.90 -1.20 351.10 2150 ---- ---- ---- ---- 353.50 -1.20 354.70 2155 ---- ---- ---- ---- 357.10 -1.20 358.30 2160 ---- ---- ---- ---- 360.70 -1.20 361.90 2165 ---- ---- ---- ---- 364.40 -1.10 365.50 2170 ---- ---- ---- ---- 368.00 -1.20 369.20 2175 ---- ---- ---- ---- 371.70 -1.20 372.90 2180 ---- ---- ---- ---- 375.40 -1.20 376.60 2185 ---- ---- ---- ---- 379.10 -1.20 380.30 2190 ---- ---- ---- ---- 382.80 -1.20 384.00 2195 ---- ---- ---- ---- 386.50 -1.20 387.70 2200 ---- ---- ---- ---- 390.20 -1.20 391.40 2205 ---- ---- ---- ---- 394.00 -1.20 395.20 2210 ---- ---- ---- ---- 397.70 -1.20 398.90 2215 ---- ---- ---- ---- 401.50 -1.20 402.70 2220 ---- ---- ---- ---- 405.30 -1.20 406.50 2225 ---- ---- ---- ---- 409.10 -1.20 410.30 2230 ---- ---- ---- ---- 412.90 -1.20 414.10 2235 ---- ---- ---- ---- 416.70 -1.30 418.00 2240 ---- ---- ---- ---- 420.60 -1.20 421.80 2245 ---- ---- ---- ---- 424.40 -1.30 425.70 2250 ---- ---- ---- ---- 428.30 -1.30 429.60 2255 ---- ---- ---- ---- 432.10 -1.30 433.40 2260 ---- ---- ---- ---- 436.00 -1.30 437.30 2265 ---- ---- ---- ---- 439.90 -1.30 441.20 2270 ---- ---- ---- ---- 443.80 -1.30 445.10 2275 ---- ---- ---- ---- 447.80 -1.30 449.10 2280 ---- ---- ---- ---- 451.70 -1.30 453.00 2285 ---- ---- ---- ---- 455.60 -1.40 457.00 2290 ---- ---- ---- ---- 459.60 -1.30 460.90 2295 ---- ---- ---- ---- 463.60 -1.30 464.90 2300 ---- ---- ---- ---- 467.50 -1.40 468.90 2305 ---- ---- ---- ---- 471.50 -1.40 472.90 2310 ---- ---- ---- ---- 475.50 -1.40 476.90 2315 ---- ---- ---- ---- 479.50 -1.40 480.90 2320 ---- ---- ---- ---- 483.60 -1.30 484.90 2325 ---- ---- ---- ---- 487.60 -1.40 489.00 2330 ---- ---- ---- ---- 491.60 -1.40 493.00 2335 ---- ---- ---- ---- 495.70 -1.40 497.10 2340 ---- ---- ---- ---- 499.80 -1.40 501.20 2345 ---- ---- ---- ---- 503.80 -1.40 505.20 2350 ---- ---- ---- ---- 507.90 -1.40 509.30 2355 ---- ---- ---- ---- 512.00 -1.40 513.40 2360 ---- ---- ---- ---- 516.10 -1.40 517.50 2365 ---- ---- ---- ---- 520.20 -1.40 521.60 2370 ---- ---- ---- ---- 524.30 -1.50 525.80 2375 ---- ---- ---- ---- 528.50 -1.40 529.90 2380 ---- ---- ---- ---- 532.60 -1.40 534.00 2385 ---- ---- ---- ---- 536.70 -1.50 538.20 2390 ---- ---- ---- ---- 540.90 -1.50 542.40 2400 ---- ---- ---- ---- 549.20 -1.50 550.70 2410 ---- ---- ---- ---- 557.60 -1.50 559.10 2420 ---- ---- ---- ---- 566.00 -1.50 567.50 2425 ---- ---- ---- ---- 570.20 -1.50 571.70 2430 ---- ---- ---- ---- 574.50 -1.50 576.00 2440 ---- ---- ---- ---- 582.90 -1.50 584.40 2450 ---- ---- ---- ---- 591.40 -1.50 592.90 2460 ---- ---- ---- ---- 599.90 -1.60 601.50 2470 ---- ---- ---- ---- 608.50 -1.60 610.10 2475 ---- ---- ---- ---- 612.80 -1.50 614.30 2480 ---- ---- ---- ---- 617.10 -1.60 618.70 2500 ---- ---- ---- ---- 634.30 -1.60 635.90 2525 ---- ---- ---- ---- 656.00 -1.70 657.70 2550 ---- ---- ---- ---- 677.90 -1.60 679.50 2575 ---- ---- ---- ---- 699.90 -1.70 701.60 2600 ---- ---- ---- ---- 722.00 -1.70 723.70 2625 ---- ---- ---- ---- 744.30 -1.70 746.00 2650 ---- ---- ---- ---- 766.60 -1.80 768.40 2675 ---- ---- ---- ---- 789.10 -1.70 790.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 55.10 -.20 55.30 1350 ---- ---- ---- ---- 59.00 -.30 59.30 1375 ---- ---- ---- ---- 63.20 -.30 63.50 1400 ---- ---- ---- ---- 67.50 -.30 67.80 1425 ---- ---- ---- ---- 72.00 -.40 72.40 1450 ---- ---- ---- ---- 76.80 -.30 77.10 1475 ---- ---- ---- ---- 81.70 -.40 82.10 1500 ---- ---- ---- ---- 86.90 -.40 87.30 1520 ---- ---- ---- ---- 91.10 -.50 91.60 1525 ---- ---- ---- ---- 92.20 -.40 92.60 1530 ---- ---- ---- ---- 93.30 -.50 93.80 1540 ---- ---- ---- ---- 95.60 -.40 96.00 1550 ---- ---- ---- ---- 97.80 -.50 98.30 1560 ---- ---- ---- ---- 100.10 -.50 100.60 1570 ---- ---- ---- ---- 102.40 -.50 102.90 1575 ---- ---- ---- ---- 103.60 -.50 104.10 1580 ---- ---- ---- ---- 104.80 -.50 105.30 1590 ---- ---- ---- ---- 107.20 -.50 107.70 1600 ---- ---- ---- ---- 109.70 -.50 110.20 1610 ---- ---- ---- ---- 112.20 -.50 112.70 1615 ---- ---- ---- ---- 113.40 -.50 113.90 1620 ---- ---- ---- ---- 114.70 -.50 115.20 1625 ---- ---- ---- ---- 116.00 -.50 116.50 1630 ---- ---- ---- ---- 117.20 -.60 117.80 1635 ---- ---- ---- ---- 118.50 -.60 119.10 1640 ---- ---- ---- ---- 119.80 -.60 120.40 1645 ---- ---- ---- ---- 121.20 -.50 121.70 1650 ---- ---- ---- ---- 122.50 -.50 123.00 1655 ---- ---- ---- ---- 123.80 -.60 124.40 1660 ---- ---- ---- ---- 125.20 -.50 125.70 1665 ---- ---- ---- ---- 126.50 -.60 127.10 1670 ---- ---- ---- ---- 127.90 -.50 128.40 1675 ---- ---- ---- ---- 129.30 -.50 129.80 1680 ---- ---- ---- ---- 130.60 -.60 131.20 1685 ---- ---- ---- ---- 132.00 -.60 132.60 1690 ---- ---- ---- ---- 133.40 -.60 134.00 1695 ---- ---- ---- ---- 134.90 -.50 135.40 1700 ---- ---- ---- ---- 136.30 -.60 136.90 1705 ---- ---- ---- ---- 137.70 -.60 138.30 1710 ---- ---- ---- ---- 139.20 -.60 139.80 1715 ---- ---- ---- ---- 140.60 -.60 141.20 1720 ---- ---- ---- ---- 142.10 -.60 142.70 1725 ---- ---- ---- ---- 143.60 -.60 144.20 1730 ---- ---- ---- ---- 145.10 -.60 145.70 1735 ---- ---- ---- ---- 146.60 -.60 147.20 1740 ---- ---- ---- ---- 148.10 -.60 148.70 1745 ---- ---- ---- ---- 149.60 -.70 150.30 1750 ---- ---- ---- ---- 151.20 -.60 151.80 1755 ---- ---- ---- ---- 152.80 -.60 153.40 1760 ---- ---- ---- ---- 154.30 -.70 155.00 1765 ---- ---- ---- ---- 156.00 -.60 156.60 1770 ---- ---- ---- ---- 157.60 -.70 158.30 1775 ---- ---- ---- ---- 159.20 -.70 159.90 1780 ---- ---- ---- ---- 160.90 -.70 161.60 1785 ---- ---- ---- ---- 162.60 -.70 163.30 1790 ---- ---- ---- ---- 164.30 -.70 165.00 1795 ---- ---- ---- ---- 166.10 -.70 166.80 1800 ---- ---- ---- ---- 167.80 -.70 168.50 1805 ---- ---- ---- ---- 169.60 -.70 170.30 1810 ---- ---- ---- ---- 171.50 -.70 172.20 1815 ---- ---- ---- ---- 173.30 -.70 174.00 1820 ---- ---- ---- ---- 175.20 -.70 175.90 1825 ---- ---- ---- ---- 177.10 -.70 177.80 1830 ---- ---- ---- ---- 179.10 -.70 179.80 1835 ---- ---- ---- ---- 181.00 -.80 181.80 1840 ---- ---- ---- ---- 183.00 -.80 183.80 1845 ---- ---- ---- ---- 185.10 -.80 185.90 1850 ---- ---- ---- ---- 187.20 -.80 188.00 1855 ---- ---- ---- ---- 189.30 -.80 190.10 1860 ---- ---- ---- ---- 191.50 -.80 192.30 1865 ---- ---- ---- ---- 193.70 -.80 194.50 1870 ---- ---- ---- ---- 195.90 -.80 196.70 1875 ---- ---- ---- ---- 198.20 -.80 199.00 1880 ---- ---- ---- ---- 200.50 -.80 201.30 1885 ---- ---- ---- ---- 202.90 -.80 203.70 1890 ---- ---- ---- ---- 205.30 -.80 206.10 1895 ---- ---- ---- ---- 207.70 -.90 208.60 1900 ---- ---- ---- ---- 210.20 -.90 211.10 1905 ---- ---- ---- ---- 212.80 -.80 213.60 1910 ---- ---- ---- ---- 215.30 -.90 216.20 1915 ---- ---- ---- ---- 217.90 -.90 218.80 1920 ---- ---- ---- ---- 220.60 -.80 221.40 1925 ---- ---- ---- ---- 223.20 -.90 224.10 1930 ---- ---- ---- ---- 225.90 -.90 226.80 1935 ---- ---- ---- ---- 228.70 -.90 229.60 1940 ---- ---- ---- ---- 231.40 -.90 232.30 1945 ---- ---- ---- ---- 234.20 -.90 235.10 1950 ---- ---- ---- ---- 237.00 -1.00 238.00 1955 ---- ---- ---- ---- 239.90 -.90 240.80 1960 ---- ---- ---- ---- 242.80 -.90 243.70 1965 ---- ---- ---- ---- 245.70 -.90 246.60 1970 ---- ---- ---- ---- 248.60 -1.00 249.60 1975 ---- ---- ---- ---- 251.60 -.90 252.50 1980 ---- ---- ---- ---- 254.50 -1.00 255.50 1985 ---- ---- ---- ---- 257.50 -1.00 258.50 1990 ---- ---- ---- ---- 260.50 -1.00 261.50 1995 ---- ---- ---- ---- 263.60 -1.00 264.60 2000 ---- ---- ---- ---- 266.60 -1.00 267.60 2005 ---- ---- ---- ---- 269.70 -1.00 270.70 2010 ---- ---- ---- ---- 272.80 -1.00 273.80 2015 ---- ---- ---- ---- 275.90 -1.00 276.90 2020 ---- ---- ---- ---- 279.00 -1.00 280.00 2025 ---- ---- ---- ---- 282.10 -1.10 283.20 2030 ---- ---- ---- ---- 285.30 -1.00 286.30 2035 ---- ---- ---- ---- 288.50 -1.00 289.50 2040 ---- ---- ---- ---- 291.60 -1.10 292.70 2045 ---- ---- ---- ---- 294.90 -1.00 295.90 2050 ---- ---- ---- ---- 298.10 -1.10 299.20 2055 ---- ---- ---- ---- 301.30 -1.10 302.40 2060 ---- ---- ---- ---- 304.60 -1.10 305.70 2065 ---- ---- ---- ---- 307.90 -1.10 309.00 2070 ---- ---- ---- ---- 311.20 -1.10 312.30 2075 ---- ---- ---- ---- 314.50 -1.10 315.60 2080 ---- ---- ---- ---- 317.80 -1.20 319.00 2085 ---- ---- ---- ---- 321.20 -1.10 322.30 2090 ---- ---- ---- ---- 324.60 -1.10 325.70 2095 ---- ---- ---- ---- 328.00 -1.10 329.10 2100 ---- ---- ---- ---- 331.40 -1.10 332.50 2105 ---- ---- ---- ---- 334.80 -1.20 336.00 2110 ---- ---- ---- ---- 338.30 -1.10 339.40 2115 ---- ---- ---- ---- 341.70 -1.20 342.90 2120 ---- ---- ---- ---- 345.20 -1.20 346.40 2125 ---- ---- ---- ---- 348.70 -1.20 349.90 2130 ---- ---- ---- ---- 352.30 -1.20 353.50 2135 ---- ---- ---- ---- 355.80 -1.20 357.00 2140 ---- ---- ---- ---- 359.40 -1.20 360.60 2145 ---- ---- ---- ---- 363.00 -1.20 364.20 2150 ---- ---- ---- ---- 366.60 -1.20 367.80 2155 ---- ---- ---- ---- 370.20 -1.20 371.40 2160 ---- ---- ---- ---- 373.80 -1.30 375.10 2165 ---- ---- ---- ---- 377.50 -1.20 378.70 2170 ---- ---- ---- ---- 381.10 -1.30 382.40 2175 ---- ---- ---- ---- 384.80 -1.30 386.10 2180 ---- ---- ---- ---- 388.50 -1.30 389.80 2185 ---- ---- ---- ---- 392.20 -1.30 393.50 2190 ---- ---- ---- ---- 396.00 -1.30 397.30 2195 ---- ---- ---- ---- 399.70 -1.30 401.00 2200 ---- ---- ---- ---- 403.50 -1.30 404.80 2205 ---- ---- ---- ---- 407.20 -1.40 408.60 2210 ---- ---- ---- ---- 411.00 -1.40 412.40 2215 ---- ---- ---- ---- 414.80 -1.40 416.20 2220 ---- ---- ---- ---- 418.70 -1.30 420.00 2225 ---- ---- ---- ---- 422.50 -1.40 423.90 2230 ---- ---- ---- ---- 426.30 -1.40 427.70 2235 ---- ---- ---- ---- 430.20 -1.40 431.60 2240 ---- ---- ---- ---- 434.10 -1.40 435.50 2245 ---- ---- ---- ---- 438.00 -1.40 439.40 2250 ---- ---- ---- ---- 441.90 -1.40 443.30 2255 ---- ---- ---- ---- 445.80 -1.40 447.20 2260 ---- ---- ---- ---- 449.70 -1.40 451.10 2265 ---- ---- ---- ---- 453.60 -1.40 455.00 2270 ---- ---- ---- ---- 457.60 -1.40 459.00 2275 ---- ---- ---- ---- 461.50 -1.50 463.00 2280 ---- ---- ---- ---- 465.50 -1.40 466.90 2285 ---- ---- ---- ---- 469.50 -1.40 470.90 2290 ---- ---- ---- ---- 473.50 -1.40 474.90 2295 ---- ---- ---- ---- 477.50 -1.40 478.90 2300 ---- ---- ---- ---- 481.50 -1.40 482.90 2305 ---- ---- ---- ---- 485.50 -1.50 487.00 2310 ---- ---- ---- ---- 489.50 -1.50 491.00 2315 ---- ---- ---- ---- 493.60 -1.50 495.10 2320 ---- ---- ---- ---- 497.60 -1.50 499.10 2325 ---- ---- ---- ---- 501.70 -1.50 503.20 2330 ---- ---- ---- ---- 505.70 -1.50 507.20 2335 ---- ---- ---- ---- 509.80 -1.50 511.30 2340 ---- ---- ---- ---- 513.90 -1.50 515.40 2345 ---- ---- ---- ---- 518.00 -1.50 519.50 2350 ---- ---- ---- ---- 522.10 -1.50 523.60 2355 ---- ---- ---- ---- 526.20 -1.50 527.70 2360 ---- ---- ---- ---- 530.30 -1.50 531.80 2365 ---- ---- ---- ---- 534.40 -1.60 536.00 2370 ---- ---- ---- ---- 538.50 -1.60 540.10 2375 ---- ---- ---- ---- 542.70 -1.50 544.20 2380 ---- ---- ---- ---- 546.80 -1.60 548.40 2385 ---- ---- ---- ---- 551.00 -1.50 552.50 2390 ---- ---- ---- ---- 555.10 -1.60 556.70 2395 ---- ---- ---- ---- 559.30 -1.60 560.90 2400 ---- ---- ---- ---- 563.40 -1.70 565.10 2410 ---- ---- ---- ---- 571.80 -1.60 573.40 2420 ---- ---- ---- ---- 580.20 -1.60 581.80 2425 ---- ---- ---- ---- 584.40 -1.60 586.00 2430 ---- ---- ---- ---- 588.60 -1.70 590.30 2440 ---- ---- ---- ---- 597.00 -1.70 598.70 2450 ---- ---- ---- ---- 605.50 -1.70 607.20 2460 ---- ---- ---- ---- 614.00 -1.70 615.70 2470 ---- ---- ---- ---- 622.50 -1.70 624.20 2475 ---- ---- ---- ---- 626.80 -1.70 628.50 2480 ---- ---- ---- ---- 631.10 -1.70 632.80 2490 ---- ---- ---- ---- 639.60 -1.70 641.30 2500 ---- ---- ---- ---- 648.20 -1.70 649.90 2525 ---- ---- ---- ---- 669.80 -1.70 671.50 2550 ---- ---- ---- ---- 691.50 -1.80 693.30 2575 ---- ---- ---- ---- 713.30 -1.80 715.10 2600 ---- ---- ---- ---- 735.30 -1.80 737.10 2625 ---- ---- ---- ---- 757.40 -1.80 759.20 2650 ---- ---- ---- ---- 779.60 -1.90 781.50 2675 ---- ---- ---- ---- 801.90 -1.90 803.80 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 60.40 -.30 60.70 1375 ---- ---- ---- ---- 64.20 -.30 64.50 1400 ---- ---- ---- ---- 68.20 -.40 68.60 1425 ---- ---- ---- ---- 72.40 -.40 72.80 1450 ---- ---- ---- ---- 76.80 -.30 77.10 1475 ---- ---- ---- ---- 81.30 -.40 81.70 1500 ---- ---- ---- ---- 86.00 -.40 86.40 1525 ---- ---- ---- ---- 90.90 -.40 91.30 1530 ---- ---- ---- ---- 91.90 -.40 92.30 1540 ---- ---- ---- ---- 93.90 -.40 94.30 1550 ---- ---- ---- ---- 95.90 -.50 96.40 1560 ---- ---- ---- ---- 98.00 -.50 98.50 1570 ---- ---- ---- ---- 100.20 -.40 100.60 1575 ---- ---- ---- ---- 101.30 -.40 101.70 1580 ---- ---- ---- ---- 102.30 -.50 102.80 1590 ---- ---- ---- ---- 104.60 -.50 105.10 1600 ---- ---- ---- ---- 106.80 -.50 107.30 1610 ---- ---- ---- ---- 109.20 -.50 109.70 1620 ---- ---- ---- ---- 111.50 -.60 112.10 1625 ---- ---- ---- ---- 112.80 -.50 113.30 1630 ---- ---- ---- ---- 114.00 -.50 114.50 1635 ---- ---- ---- ---- 115.20 -.60 115.80 1640 ---- ---- ---- ---- 116.50 -.50 117.00 1645 ---- ---- ---- ---- 117.80 -.50 118.30 1650 ---- ---- ---- ---- 119.10 -.50 119.60 1655 ---- ---- ---- ---- 120.40 -.60 121.00 1660 ---- ---- ---- ---- 121.70 -.60 122.30 1665 ---- ---- ---- ---- 123.10 -.60 123.70 1670 ---- ---- ---- ---- 124.50 -.50 125.00 1675 ---- ---- ---- ---- 125.90 -.50 126.40 1680 ---- ---- ---- ---- 127.30 -.60 127.90 1685 ---- ---- ---- ---- 128.70 -.60 129.30 1690 ---- ---- ---- ---- 130.20 -.60 130.80 1695 ---- ---- ---- ---- 131.70 -.60 132.30 1700 ---- ---- ---- ---- 133.20 -.60 133.80 1705 ---- ---- ---- ---- 134.70 -.60 135.30 1710 ---- ---- ---- ---- 136.30 -.60 136.90 1715 ---- ---- ---- ---- 137.90 -.60 138.50 1720 ---- ---- ---- ---- 139.50 -.60 140.10 1725 ---- ---- ---- ---- 141.10 -.70 141.80 1730 ---- ---- ---- ---- 142.80 -.60 143.40 1735 ---- ---- ---- ---- 144.50 -.60 145.10 1740 ---- ---- ---- ---- 146.20 -.70 146.90 1745 ---- ---- ---- ---- 148.00 -.60 148.60 1750 ---- ---- ---- ---- 149.80 -.60 150.40 1755 ---- ---- ---- ---- 151.60 -.60 152.20 1760 ---- ---- ---- ---- 153.40 -.70 154.10 1765 ---- ---- ---- ---- 155.30 -.60 155.90 1770 ---- ---- ---- ---- 157.20 -.60 157.80 1775 ---- ---- ---- ---- 159.10 -.70 159.80 1780 ---- ---- ---- ---- 161.00 -.70 161.70 1785 ---- ---- ---- ---- 163.00 -.70 163.70 1790 ---- ---- ---- ---- 165.00 -.70 165.70 1795 ---- ---- ---- ---- 167.00 -.80 167.80 1800 ---- ---- ---- ---- 169.10 -.70 169.80 1805 ---- ---- ---- ---- 171.20 -.70 171.90 1810 ---- ---- ---- ---- 173.30 -.80 174.10 1815 ---- ---- ---- ---- 175.50 -.70 176.20 1820 ---- ---- ---- ---- 177.60 -.80 178.40 1825 ---- ---- ---- ---- 179.80 -.80 180.60 1830 ---- ---- ---- ---- 182.00 -.80 182.80 1835 ---- ---- ---- ---- 184.30 -.80 185.10 1840 ---- ---- ---- ---- 186.60 -.80 187.40 1845 ---- ---- ---- ---- 188.90 -.80 189.70 1850 ---- ---- ---- ---- 191.20 -.80 192.00 1855 ---- ---- ---- ---- 193.60 -.80 194.40 1860 ---- ---- ---- ---- 196.00 -.80 196.80 1865 ---- ---- ---- ---- 198.40 -.80 199.20 1870 ---- ---- ---- ---- 200.80 -.90 201.70 1875 ---- ---- ---- ---- 203.30 -.80 204.10 1880 ---- ---- ---- ---- 205.80 -.80 206.60 1885 ---- ---- ---- ---- 208.30 -.80 209.10 1890 ---- ---- ---- ---- 210.80 -.90 211.70 1895 ---- ---- ---- ---- 213.40 -.90 214.30 1900 ---- ---- ---- ---- 216.00 -.90 216.90 1905 ---- ---- ---- ---- 218.60 -.90 219.50 1910 ---- ---- ---- ---- 221.20 -.90 222.10 1915 ---- ---- ---- ---- 223.90 -.90 224.80 1920 ---- ---- ---- ---- 226.60 -.90 227.50 1925 ---- ---- ---- ---- 229.30 -.90 230.20 1930 ---- ---- ---- ---- 232.00 -1.00 233.00 1935 ---- ---- ---- ---- 234.80 -.90 235.70 1940 ---- ---- ---- ---- 237.50 -1.00 238.50 1945 ---- ---- ---- ---- 240.30 -1.00 241.30 1950 ---- ---- ---- ---- 243.20 -.90 244.10 1955 ---- ---- ---- ---- 246.00 -1.00 247.00 1960 ---- ---- ---- ---- 248.90 -1.00 249.90 1965 ---- ---- ---- ---- 251.80 -1.00 252.80 1970 ---- ---- ---- ---- 254.70 -1.00 255.70 1975 ---- ---- ---- ---- 257.60 -1.00 258.60 1980 ---- ---- ---- ---- 260.50 -1.10 261.60 1985 ---- ---- ---- ---- 263.50 -1.00 264.50 1990 ---- ---- ---- ---- 266.50 -1.00 267.50 1995 ---- ---- ---- ---- 269.50 -1.00 270.50 2000 ---- ---- ---- ---- 272.50 -1.10 273.60 2005 ---- ---- ---- ---- 275.60 -1.00 276.60 2010 ---- ---- ---- ---- 278.60 -1.10 279.70 2015 ---- ---- ---- ---- 281.70 -1.10 282.80 2020 ---- ---- ---- ---- 284.80 -1.10 285.90 2025 ---- ---- ---- ---- 287.90 -1.10 289.00 2030 ---- ---- ---- ---- 291.00 -1.20 292.20 2035 ---- ---- ---- ---- 294.20 -1.10 295.30 2040 ---- ---- ---- ---- 297.40 -1.10 298.50 2045 ---- ---- ---- ---- 300.50 -1.20 301.70 2050 ---- ---- ---- ---- 303.70 -1.20 304.90 2055 ---- ---- ---- ---- 307.00 -1.10 308.10 2060 ---- ---- ---- ---- 310.20 -1.20 311.40 2065 ---- ---- ---- ---- 313.50 -1.10 314.60 2070 ---- ---- ---- ---- 316.70 -1.20 317.90 2075 ---- ---- ---- ---- 320.00 -1.20 321.20 2080 ---- ---- ---- ---- 323.30 -1.20 324.50 2085 ---- ---- ---- ---- 326.60 -1.20 327.80 2090 ---- ---- ---- ---- 330.00 -1.20 331.20 2095 ---- ---- ---- ---- 333.30 -1.20 334.50 2100 ---- ---- ---- ---- 336.70 -1.20 337.90 2105 ---- ---- ---- ---- 340.10 -1.20 341.30 2110 ---- ---- ---- ---- 343.50 -1.20 344.70 2115 ---- ---- ---- ---- 346.90 -1.20 348.10 2120 ---- ---- ---- ---- 350.30 -1.30 351.60 2125 ---- ---- ---- ---- 353.80 -1.20 355.00 2130 ---- ---- ---- ---- 357.20 -1.30 358.50 2135 ---- ---- ---- ---- 360.70 -1.30 362.00 2140 ---- ---- ---- ---- 364.20 -1.30 365.50 2145 ---- ---- ---- ---- 367.70 -1.30 369.00 2150 ---- ---- ---- ---- 371.20 -1.30 372.50 2155 ---- ---- ---- ---- 374.80 -1.30 376.10 2160 ---- ---- ---- ---- 378.30 -1.40 379.70 2165 ---- ---- ---- ---- 381.90 -1.30 383.20 2170 ---- ---- ---- ---- 385.50 -1.30 386.80 2175 ---- ---- ---- ---- 389.10 -1.30 390.40 2180 ---- ---- ---- ---- 392.70 -1.40 394.10 2185 ---- ---- ---- ---- 396.30 -1.40 397.70 2190 ---- ---- ---- ---- 400.00 -1.30 401.30 2195 ---- ---- ---- ---- 403.60 -1.40 405.00 2200 ---- ---- ---- ---- 407.30 -1.40 408.70 2205 ---- ---- ---- ---- 411.00 -1.40 412.40 2210 ---- ---- ---- ---- 414.70 -1.40 416.10 2215 ---- ---- ---- ---- 418.40 -1.40 419.80 2220 ---- ---- ---- ---- 422.10 -1.40 423.50 2225 ---- ---- ---- ---- 425.80 -1.50 427.30 2230 ---- ---- ---- ---- 429.60 -1.40 431.00 2235 ---- ---- ---- ---- 433.30 -1.50 434.80 2240 ---- ---- ---- ---- 437.10 -1.40 438.50 2245 ---- ---- ---- ---- 440.90 -1.40 442.30 2250 ---- ---- ---- ---- 444.70 -1.40 446.10 2255 ---- ---- ---- ---- 448.50 -1.40 449.90 2260 ---- ---- ---- ---- 452.30 -1.50 453.80 2265 ---- ---- ---- ---- 456.10 -1.50 457.60 2270 ---- ---- ---- ---- 459.90 -1.50 461.40 2275 ---- ---- ---- ---- 463.80 -1.50 465.30 2280 ---- ---- ---- ---- 467.60 -1.60 469.20 2285 ---- ---- ---- ---- 471.50 -1.50 473.00 2290 ---- ---- ---- ---- 475.40 -1.50 476.90 2295 ---- ---- ---- ---- 479.30 -1.50 480.80 2300 ---- ---- ---- ---- 483.20 -1.50 484.70 2305 ---- ---- ---- ---- 487.10 -1.50 488.60 2310 ---- ---- ---- ---- 491.00 -1.50 492.50 2315 ---- ---- ---- ---- 494.90 -1.60 496.50 2320 ---- ---- ---- ---- 498.80 -1.60 500.40 2325 ---- ---- ---- ---- 502.80 -1.50 504.30 2330 ---- ---- ---- ---- 506.70 -1.60 508.30 2335 ---- ---- ---- ---- 510.70 -1.60 512.30 2340 ---- ---- ---- ---- 514.60 -1.60 516.20 2345 ---- ---- ---- ---- 518.60 -1.60 520.20 2350 ---- ---- ---- ---- 522.60 -1.60 524.20 2355 ---- ---- ---- ---- 526.60 -1.60 528.20 2360 ---- ---- ---- ---- 530.60 -1.60 532.20 2365 ---- ---- ---- ---- 534.60 -1.60 536.20 2370 ---- ---- ---- ---- 538.60 -1.60 540.20 2375 ---- ---- ---- ---- 542.60 -1.70 544.30 2380 ---- ---- ---- ---- 546.60 -1.70 548.30 2385 ---- ---- ---- ---- 550.70 -1.60 552.30 2390 ---- ---- ---- ---- 554.70 -1.70 556.40 2400 ---- ---- ---- ---- 562.80 -1.70 564.50 2410 ---- ---- ---- ---- 570.90 -1.70 572.60 2420 ---- ---- ---- ---- 579.10 -1.70 580.80 2425 ---- ---- ---- ---- 583.20 -1.70 584.90 2430 ---- ---- ---- ---- 587.30 -1.70 589.00 2440 ---- ---- ---- ---- 595.50 -1.70 597.20 2450 ---- ---- ---- ---- 603.70 -1.80 605.50 2460 ---- ---- ---- ---- 612.00 -1.80 613.80 2470 ---- ---- ---- ---- 620.30 -1.80 622.10 2475 ---- ---- ---- ---- 624.40 -1.80 626.20 2480 ---- ---- ---- ---- 628.60 -1.80 630.40 2500 ---- ---- ---- ---- 645.30 -1.80 647.10 2525 ---- ---- ---- ---- 666.30 -1.90 668.20 2550 ---- ---- ---- ---- 687.50 -1.90 689.40 2575 ---- ---- ---- ---- 708.80 -1.90 710.70 2600 ---- ---- ---- ---- 730.30 -1.90 732.20 2625 ---- ---- ---- ---- 751.80 -2.00 753.80 2650 ---- ---- ---- ---- 773.50 -2.00 775.50 2675 ---- ---- ---- ---- 795.30 -2.10 797.40 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 80.00 -.40 80.40 1375 ---- ---- ---- ---- 84.40 -.40 84.80 1400 ---- ---- ---- ---- 89.00 -.40 89.40 1425 ---- ---- ---- ---- 93.70 -.50 94.20 1450 ---- ---- ---- ---- 98.60 -.50 99.10 1475 ---- ---- ---- ---- 103.70 -.50 104.20 1500 ---- ---- ---- ---- 108.90 -.50 109.40 1525 ---- ---- ---- ---- 114.30 -.50 114.80 1550 ---- ---- ---- ---- 119.80 -.60 120.40 1560 ---- ---- ---- ---- 122.10 -.50 122.60 1570 ---- ---- ---- ---- 124.40 -.50 124.90 1575 ---- ---- ---- ---- 125.50 -.60 126.10 1580 ---- ---- ---- ---- 126.70 -.60 127.30 1590 ---- ---- ---- ---- 129.00 -.60 129.60 1600 ---- ---- ---- ---- 131.40 -.60 132.00 1610 ---- ---- ---- ---- 133.80 -.60 134.40 1620 ---- ---- ---- ---- 136.30 -.60 136.90 1625 ---- ---- ---- ---- 137.50 -.60 138.10 1630 ---- ---- ---- ---- 138.80 -.60 139.40 1640 ---- ---- ---- ---- 141.30 -.60 141.90 1650 ---- ---- ---- ---- 143.80 -.70 144.50 1655 ---- ---- ---- ---- 145.10 -.60 145.70 1660 ---- ---- ---- ---- 146.40 -.60 147.00 1665 ---- ---- ---- ---- 147.70 -.60 148.30 1670 ---- ---- ---- ---- 149.00 -.70 149.70 1675 ---- ---- ---- ---- 150.30 -.70 151.00 1680 ---- ---- ---- ---- 151.60 -.70 152.30 1685 ---- ---- ---- ---- 153.00 -.70 153.70 1690 ---- ---- ---- ---- 154.30 -.70 155.00 1695 ---- ---- ---- ---- 155.70 -.70 156.40 1700 ---- ---- ---- ---- 157.00 -.70 157.70 1705 ---- ---- ---- ---- 158.40 -.70 159.10 1710 ---- ---- ---- ---- 159.80 -.70 160.50 1715 ---- ---- ---- ---- 161.20 -.70 161.90 1720 ---- ---- ---- ---- 162.60 -.70 163.30 1725 ---- ---- ---- ---- 164.00 -.70 164.70 1730 ---- ---- ---- ---- 165.40 -.80 166.20 1735 ---- ---- ---- ---- 166.90 -.70 167.60 1740 ---- ---- ---- ---- 168.30 -.80 169.10 1745 ---- ---- ---- ---- 169.80 -.70 170.50 1750 ---- ---- ---- ---- 171.20 -.80 172.00 1755 ---- ---- ---- ---- 172.70 -.80 173.50 1760 ---- ---- ---- ---- 174.20 -.80 175.00 1765 ---- ---- ---- ---- 175.70 -.80 176.50 1770 ---- ---- ---- ---- 177.20 -.80 178.00 1775 ---- ---- ---- ---- 178.80 -.80 179.60 1780 ---- ---- ---- ---- 180.30 -.80 181.10 1785 ---- ---- ---- ---- 181.90 -.80 182.70 1790 ---- ---- ---- ---- 183.50 -.80 184.30 1795 ---- ---- ---- ---- 185.10 -.80 185.90 1800 ---- ---- ---- ---- 186.80 -.80 187.60 1805 ---- ---- ---- ---- 188.40 -.80 189.20 1810 ---- ---- ---- ---- 190.10 -.80 190.90 1815 ---- ---- ---- ---- 191.80 -.90 192.70 1820 ---- ---- ---- ---- 193.60 -.80 194.40 1825 ---- ---- ---- ---- 195.30 -.90 196.20 1830 ---- ---- ---- ---- 197.10 -.90 198.00 1835 ---- ---- ---- ---- 199.00 -.80 199.80 1840 ---- ---- ---- ---- 200.80 -.90 201.70 1845 ---- ---- ---- ---- 202.70 -.90 203.60 1850 ---- ---- ---- ---- 204.70 -.80 205.50 1855 ---- ---- ---- ---- 206.60 -.90 207.50 1860 ---- ---- ---- ---- 208.60 -.90 209.50 1865 ---- ---- ---- ---- 210.70 -.90 211.60 1870 ---- ---- ---- ---- 212.80 -.90 213.70 1875 ---- ---- ---- ---- 214.90 -.90 215.80 1880 ---- ---- ---- ---- 217.00 -1.00 218.00 1885 ---- ---- ---- ---- 219.20 -1.00 220.20 1890 ---- ---- ---- ---- 221.50 -.90 222.40 1895 ---- ---- ---- ---- 223.80 -.90 224.70 1900 ---- ---- ---- ---- 226.10 -1.00 227.10 1905 ---- ---- ---- ---- 228.50 -1.00 229.50 1910 ---- ---- ---- ---- 231.00 -1.00 232.00 1915 ---- ---- ---- ---- 233.50 -1.00 234.50 1920 ---- ---- ---- ---- 236.00 -1.00 237.00 1925 ---- ---- ---- ---- 238.60 -1.00 239.60 1930 ---- ---- ---- ---- 241.20 -1.00 242.20 1935 ---- ---- ---- ---- 243.90 -1.00 244.90 1940 ---- ---- ---- ---- 246.60 -1.00 247.60 1945 ---- ---- ---- ---- 249.40 -1.00 250.40 1950 ---- ---- ---- ---- 252.20 -1.00 253.20 1955 ---- ---- ---- ---- 255.00 -1.00 256.00 1960 ---- ---- ---- ---- 257.80 -1.10 258.90 1965 ---- ---- ---- ---- 260.70 -1.10 261.80 1970 ---- ---- ---- ---- 263.70 -1.00 264.70 1975 ---- ---- ---- ---- 266.60 -1.10 267.70 1980 ---- ---- ---- ---- 269.60 -1.10 270.70 1985 ---- ---- ---- ---- 272.60 -1.10 273.70 1990 ---- ---- ---- ---- 275.60 -1.10 276.70 1995 ---- ---- ---- ---- 278.70 -1.10 279.80 2000 ---- ---- ---- ---- 281.80 -1.10 282.90 2005 ---- ---- ---- ---- 284.90 -1.10 286.00 2010 ---- ---- ---- ---- 288.00 -1.10 289.10 2015 ---- ---- ---- ---- 291.10 -1.10 292.20 2020 ---- ---- ---- ---- 294.20 -1.20 295.40 2025 ---- ---- ---- ---- 297.40 -1.10 298.50 2030 ---- ---- ---- ---- 300.50 -1.20 301.70 2035 ---- ---- ---- ---- 303.70 -1.20 304.90 2040 ---- ---- ---- ---- 306.90 -1.20 308.10 2045 ---- ---- ---- ---- 310.10 -1.20 311.30 2050 ---- ---- ---- ---- 313.30 -1.20 314.50 2055 ---- ---- ---- ---- 316.50 -1.20 317.70 2060 ---- ---- ---- ---- 319.70 -1.30 321.00 2065 ---- ---- ---- ---- 323.00 -1.20 324.20 2070 ---- ---- ---- ---- 326.20 -1.30 327.50 2075 ---- ---- ---- ---- 329.50 -1.20 330.70 2080 ---- ---- ---- ---- 332.80 -1.20 334.00 2085 ---- ---- ---- ---- 336.10 -1.20 337.30 2090 ---- ---- ---- ---- 339.40 -1.30 340.70 2095 ---- ---- ---- ---- 342.70 -1.30 344.00 2100 ---- ---- ---- ---- 346.00 -1.30 347.30 2105 ---- ---- ---- ---- 349.40 -1.30 350.70 2110 ---- ---- ---- ---- 352.80 -1.30 354.10 2115 ---- ---- ---- ---- 356.10 -1.40 357.50 2120 ---- ---- ---- ---- 359.60 -1.30 360.90 2125 ---- ---- ---- ---- 363.00 -1.30 364.30 2130 ---- ---- ---- ---- 366.40 -1.40 367.80 2135 ---- ---- ---- ---- 369.90 -1.40 371.30 2140 ---- ---- ---- ---- 373.40 -1.30 374.70 2145 ---- ---- ---- ---- 376.90 -1.40 378.30 2150 ---- ---- ---- ---- 380.40 -1.40 381.80 2155 ---- ---- ---- ---- 383.90 -1.40 385.30 2160 ---- ---- ---- ---- 387.50 -1.40 388.90 2165 ---- ---- ---- ---- 391.10 -1.40 392.50 2170 ---- ---- ---- ---- 394.60 -1.50 396.10 2175 ---- ---- ---- ---- 398.30 -1.40 399.70 2180 ---- ---- ---- ---- 401.90 -1.40 403.30 2185 ---- ---- ---- ---- 405.50 -1.50 407.00 2190 ---- ---- ---- ---- 409.20 -1.50 410.70 2195 ---- ---- ---- ---- 412.90 -1.40 414.30 2200 ---- ---- ---- ---- 416.50 -1.50 418.00 2205 ---- ---- ---- ---- 420.30 -1.40 421.70 2210 ---- ---- ---- ---- 424.00 -1.50 425.50 2215 ---- ---- ---- ---- 427.70 -1.50 429.20 2220 ---- ---- ---- ---- 431.50 -1.50 433.00 2225 ---- ---- ---- ---- 435.20 -1.60 436.80 2230 ---- ---- ---- ---- 439.00 -1.50 440.50 2235 ---- ---- ---- ---- 442.80 -1.50 444.30 2240 ---- ---- ---- ---- 446.60 -1.50 448.10 2245 ---- ---- ---- ---- 450.40 -1.60 452.00 2250 ---- ---- ---- ---- 454.20 -1.60 455.80 2255 ---- ---- ---- ---- 458.10 -1.60 459.70 2260 ---- ---- ---- ---- 461.90 -1.60 463.50 2265 ---- ---- ---- ---- 465.80 -1.60 467.40 2270 ---- ---- ---- ---- 469.60 -1.70 471.30 2275 ---- ---- ---- ---- 473.50 -1.60 475.10 2280 ---- ---- ---- ---- 477.40 -1.60 479.00 2285 ---- ---- ---- ---- 481.30 -1.70 483.00 2290 ---- ---- ---- ---- 485.20 -1.70 486.90 2295 ---- ---- ---- ---- 489.10 -1.70 490.80 2300 ---- ---- ---- ---- 493.10 -1.60 494.70 2305 ---- ---- ---- ---- 497.00 -1.70 498.70 2310 ---- ---- ---- ---- 500.90 -1.70 502.60 2315 ---- ---- ---- ---- 504.90 -1.70 506.60 2320 ---- ---- ---- ---- 508.90 -1.70 510.60 2325 ---- ---- ---- ---- 512.80 -1.70 514.50 2330 ---- ---- ---- ---- 516.80 -1.70 518.50 2335 ---- ---- ---- ---- 520.80 -1.70 522.50 2340 ---- ---- ---- ---- 524.80 -1.70 526.50 2345 ---- ---- ---- ---- 528.80 -1.70 530.50 2350 ---- ---- ---- ---- 532.80 -1.70 534.50 2355 ---- ---- ---- ---- 536.80 -1.70 538.50 2360 ---- ---- ---- ---- 540.80 -1.80 542.60 2365 ---- ---- ---- ---- 544.80 -1.80 546.60 2370 ---- ---- ---- ---- 548.90 -1.70 550.60 2375 ---- ---- ---- ---- 552.90 -1.80 554.70 2380 ---- ---- ---- ---- 557.00 -1.80 558.80 2385 ---- ---- ---- ---- 561.00 -1.80 562.80 2390 ---- ---- ---- ---- 565.10 -1.80 566.90 2395 ---- ---- ---- ---- 569.20 -1.80 571.00 2400 ---- ---- ---- ---- 573.20 -1.90 575.10 2410 ---- ---- ---- ---- 581.40 -1.90 583.30 2420 ---- ---- ---- ---- 589.60 -1.90 591.50 2425 ---- ---- ---- ---- 593.70 -1.90 595.60 2430 ---- ---- ---- ---- 597.90 -1.80 599.70 2440 ---- ---- ---- ---- 606.10 -1.90 608.00 2450 ---- ---- ---- ---- 614.40 -1.90 616.30 2460 ---- ---- ---- ---- 622.70 -1.90 624.60 2470 ---- ---- ---- ---- 631.00 -2.00 633.00 2475 ---- ---- ---- ---- 635.20 -2.00 637.20 2480 ---- ---- ---- ---- 639.40 -1.90 641.30 2490 ---- ---- ---- ---- 647.80 -1.90 649.70 2500 ---- ---- ---- ---- 656.20 -2.00 658.20 2525 ---- ---- ---- ---- 677.30 -2.00 679.30 2550 ---- ---- ---- ---- 698.60 -2.00 700.60 2575 ---- ---- ---- ---- 720.00 -2.10 722.10 2600 ---- ---- ---- ---- 741.50 -2.10 743.60 2625 ---- ---- ---- ---- 763.20 -2.10 765.30 2650 ---- ---- ---- ---- 785.00 -2.10 787.10 2675 ---- ---- ---- ---- 806.80 -2.30 809.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 91.40 -.50 91.90 1400 ---- ---- ---- ---- 96.20 -.40 96.60 1425 ---- ---- ---- ---- 101.10 -.50 101.60 1450 ---- ---- ---- ---- 106.10 -.50 106.60 1475 ---- ---- ---- ---- 111.30 -.50 111.80 1500 ---- ---- ---- ---- 116.70 -.50 117.20 1525 ---- ---- ---- ---- 122.20 -.50 122.70 1550 ---- ---- ---- ---- 127.80 -.60 128.40 1570 ---- ---- ---- ---- 132.50 -.60 133.10 1575 ---- ---- ---- ---- 133.70 -.60 134.30 1580 ---- ---- ---- ---- 134.80 -.70 135.50 1590 ---- ---- ---- ---- 137.20 -.70 137.90 1600 ---- ---- ---- ---- 139.70 -.60 140.30 1610 ---- ---- ---- ---- 142.10 -.70 142.80 1620 ---- ---- ---- ---- 144.60 -.60 145.20 1625 ---- ---- ---- ---- 145.80 -.70 146.50 1630 ---- ---- ---- ---- 147.10 -.70 147.80 1640 ---- ---- ---- ---- 149.60 -.70 150.30 1650 ---- ---- ---- ---- 152.20 -.70 152.90 1660 ---- ---- ---- ---- 154.80 -.70 155.50 1670 ---- ---- ---- ---- 157.40 -.70 158.10 1675 ---- ---- ---- ---- 158.70 -.80 159.50 1680 ---- ---- ---- ---- 160.10 -.70 160.80 1685 ---- ---- ---- ---- 161.40 -.70 162.10 1690 ---- ---- ---- ---- 162.70 -.80 163.50 1695 ---- ---- ---- ---- 164.10 -.80 164.90 1700 ---- ---- ---- ---- 165.50 -.70 166.20 1705 ---- ---- ---- ---- 166.90 -.70 167.60 1710 ---- ---- ---- ---- 168.20 -.80 169.00 1715 ---- ---- ---- ---- 169.60 -.80 170.40 1720 ---- ---- ---- ---- 171.10 -.70 171.80 1725 ---- ---- ---- ---- 172.50 -.80 173.30 1730 ---- ---- ---- ---- 173.90 -.80 174.70 1735 ---- ---- ---- ---- 175.30 -.80 176.10 1740 ---- ---- ---- ---- 176.80 -.80 177.60 1745 ---- ---- ---- ---- 178.20 -.90 179.10 1750 ---- ---- ---- ---- 179.70 -.80 180.50 1755 ---- ---- ---- ---- 181.20 -.80 182.00 1760 ---- ---- ---- ---- 182.70 -.80 183.50 1765 ---- ---- ---- ---- 184.20 -.80 185.00 1770 ---- ---- ---- ---- 185.70 -.80 186.50 1775 ---- ---- ---- ---- 187.20 -.90 188.10 1780 ---- ---- ---- ---- 188.80 -.80 189.60 1785 ---- ---- ---- ---- 190.30 -.90 191.20 1790 ---- ---- ---- ---- 191.90 -.90 192.80 1795 ---- ---- ---- ---- 193.50 -.90 194.40 1800 ---- ---- ---- ---- 195.10 -.90 196.00 1805 ---- ---- ---- ---- 196.70 -.90 197.60 1810 ---- ---- ---- ---- 198.40 -.90 199.30 1815 ---- ---- ---- ---- 200.00 -.90 200.90 1820 ---- ---- ---- ---- 201.70 -1.00 202.70 1825 ---- ---- ---- ---- 203.50 -.90 204.40 1830 ---- ---- ---- ---- 205.20 -.90 206.10 1835 ---- ---- ---- ---- 207.00 -.90 207.90 1840 ---- ---- ---- ---- 208.80 -.90 209.70 1845 ---- ---- ---- ---- 210.60 -1.00 211.60 1850 ---- ---- ---- ---- 212.50 -.90 213.40 1855 ---- ---- ---- ---- 214.40 -.90 215.30 1860 ---- ---- ---- ---- 216.30 -1.00 217.30 1865 ---- ---- ---- ---- 218.30 -.90 219.20 1870 ---- ---- ---- ---- 220.30 -1.00 221.30 1875 ---- ---- ---- ---- 222.30 -1.00 223.30 1880 ---- ---- ---- ---- 224.40 -1.00 225.40 1885 ---- ---- ---- ---- 226.50 -1.00 227.50 1890 ---- ---- ---- ---- 228.70 -1.00 229.70 1895 ---- ---- ---- ---- 230.90 -1.00 231.90 1900 ---- ---- ---- ---- 233.10 -1.00 234.10 1905 ---- ---- ---- ---- 235.40 -1.00 236.40 1910 ---- ---- ---- ---- 237.70 -1.10 238.80 1915 ---- ---- ---- ---- 240.10 -1.10 241.20 1920 ---- ---- ---- ---- 242.60 -1.00 243.60 1925 ---- ---- ---- ---- 245.00 -1.10 246.10 1930 ---- ---- ---- ---- 247.60 -1.00 248.60 1935 ---- ---- ---- ---- 250.10 -1.10 251.20 1940 ---- ---- ---- ---- 252.80 -1.10 253.90 1945 ---- ---- ---- ---- 255.40 -1.10 256.50 1950 ---- ---- ---- ---- 258.10 -1.20 259.30 1955 ---- ---- ---- ---- 260.90 -1.10 262.00 1960 ---- ---- ---- ---- 263.70 -1.10 264.80 1965 ---- ---- ---- ---- 266.50 -1.20 267.70 1970 ---- ---- ---- ---- 269.40 -1.10 270.50 1975 ---- ---- ---- ---- 272.30 -1.20 273.50 1980 ---- ---- ---- ---- 275.20 -1.20 276.40 1985 ---- ---- ---- ---- 278.20 -1.20 279.40 1990 ---- ---- ---- ---- 281.20 -1.20 282.40 1995 ---- ---- ---- ---- 284.20 -1.20 285.40 2000 ---- ---- ---- ---- 287.30 -1.20 288.50 2005 ---- ---- ---- ---- 290.40 -1.20 291.60 2010 ---- ---- ---- ---- 293.40 -1.30 294.70 2015 ---- ---- ---- ---- 296.60 -1.20 297.80 2020 ---- ---- ---- ---- 299.70 -1.30 301.00 2025 ---- ---- ---- ---- 302.90 -1.20 304.10 2030 ---- ---- ---- ---- 306.00 -1.30 307.30 2035 ---- ---- ---- ---- 309.20 -1.30 310.50 2040 ---- ---- ---- ---- 312.40 -1.30 313.70 2045 ---- ---- ---- ---- 315.60 -1.30 316.90 2050 ---- ---- ---- ---- 318.90 -1.30 320.20 2055 ---- ---- ---- ---- 322.10 -1.30 323.40 2060 ---- ---- ---- ---- 325.30 -1.30 326.60 2065 ---- ---- ---- ---- 328.60 -1.30 329.90 2070 ---- ---- ---- ---- 331.80 -1.40 333.20 2075 ---- ---- ---- ---- 335.10 -1.30 336.40 2080 ---- ---- ---- ---- 338.40 -1.30 339.70 2085 ---- ---- ---- ---- 341.60 -1.40 343.00 2090 ---- ---- ---- ---- 344.90 -1.40 346.30 2095 ---- ---- ---- ---- 348.20 -1.40 349.60 2100 ---- ---- ---- ---- 351.60 -1.30 352.90 2105 ---- ---- ---- ---- 354.90 -1.40 356.30 2110 ---- ---- ---- ---- 358.20 -1.40 359.60 2115 ---- ---- ---- ---- 361.60 -1.40 363.00 2120 ---- ---- ---- ---- 364.90 -1.50 366.40 2125 ---- ---- ---- ---- 368.30 -1.40 369.70 2130 ---- ---- ---- ---- 371.70 -1.40 373.10 2135 ---- ---- ---- ---- 375.10 -1.50 376.60 2140 ---- ---- ---- ---- 378.50 -1.50 380.00 2145 ---- ---- ---- ---- 381.90 -1.50 383.40 2150 ---- ---- ---- ---- 385.40 -1.50 386.90 2155 ---- ---- ---- ---- 388.80 -1.50 390.30 2160 ---- ---- ---- ---- 392.30 -1.50 393.80 2165 ---- ---- ---- ---- 395.80 -1.50 397.30 2170 ---- ---- ---- ---- 399.30 -1.50 400.80 2175 ---- ---- ---- ---- 402.80 -1.50 404.30 2180 ---- ---- ---- ---- 406.30 -1.60 407.90 2185 ---- ---- ---- ---- 409.90 -1.50 411.40 2190 ---- ---- ---- ---- 413.40 -1.60 415.00 2195 ---- ---- ---- ---- 417.00 -1.50 418.50 2200 ---- ---- ---- ---- 420.60 -1.50 422.10 2205 ---- ---- ---- ---- 424.10 -1.60 425.70 2210 ---- ---- ---- ---- 427.80 -1.60 429.40 2215 ---- ---- ---- ---- 431.40 -1.60 433.00 2220 ---- ---- ---- ---- 435.00 -1.60 436.60 2225 ---- ---- ---- ---- 438.60 -1.70 440.30 2230 ---- ---- ---- ---- 442.30 -1.60 443.90 2235 ---- ---- ---- ---- 446.00 -1.60 447.60 2240 ---- ---- ---- ---- 449.70 -1.60 451.30 2245 ---- ---- ---- ---- 453.30 -1.70 455.00 2250 ---- ---- ---- ---- 457.10 -1.60 458.70 2255 ---- ---- ---- ---- 460.80 -1.70 462.50 2260 ---- ---- ---- ---- 464.50 -1.70 466.20 2265 ---- ---- ---- ---- 468.20 -1.70 469.90 2270 ---- ---- ---- ---- 472.00 -1.70 473.70 2275 ---- ---- ---- ---- 475.70 -1.80 477.50 2280 ---- ---- ---- ---- 479.50 -1.70 481.20 2285 ---- ---- ---- ---- 483.30 -1.70 485.00 2290 ---- ---- ---- ---- 487.10 -1.70 488.80 2295 ---- ---- ---- ---- 490.90 -1.80 492.70 2300 ---- ---- ---- ---- 494.70 -1.80 496.50 2305 ---- ---- ---- ---- 498.50 -1.80 500.30 2310 ---- ---- ---- ---- 502.40 -1.70 504.10 2315 ---- ---- ---- ---- 506.20 -1.80 508.00 2320 ---- ---- ---- ---- 510.10 -1.80 511.90 2325 ---- ---- ---- ---- 513.90 -1.80 515.70 2330 ---- ---- ---- ---- 517.80 -1.80 519.60 2335 ---- ---- ---- ---- 521.70 -1.80 523.50 2340 ---- ---- ---- ---- 525.60 -1.80 527.40 2345 ---- ---- ---- ---- 529.50 -1.80 531.30 2350 ---- ---- ---- ---- 533.40 -1.80 535.20 2355 ---- ---- ---- ---- 537.30 -1.80 539.10 2360 ---- ---- ---- ---- 541.20 -1.90 543.10 2365 ---- ---- ---- ---- 545.10 -1.90 547.00 2370 ---- ---- ---- ---- 549.10 -1.90 551.00 2375 ---- ---- ---- ---- 553.00 -1.90 554.90 2380 ---- ---- ---- ---- 557.00 -1.90 558.90 2385 ---- ---- ---- ---- 560.90 -1.90 562.80 2390 ---- ---- ---- ---- 564.90 -1.90 566.80 2395 ---- ---- ---- ---- 568.90 -1.90 570.80 2400 ---- ---- ---- ---- 572.90 -1.90 574.80 2405 ---- ---- ---- ---- 576.80 -2.00 578.80 2410 ---- ---- ---- ---- 580.80 -2.00 582.80 2420 ---- ---- ---- ---- 588.90 -1.90 590.80 2425 ---- ---- ---- ---- 592.90 -2.00 594.90 2430 ---- ---- ---- ---- 596.90 -2.00 598.90 2440 ---- ---- ---- ---- 605.00 -2.00 607.00 2450 ---- ---- ---- ---- 613.10 -2.00 615.10 2460 ---- ---- ---- ---- 621.20 -2.00 623.20 2470 ---- ---- ---- ---- 629.30 -2.10 631.40 2475 ---- ---- ---- ---- 633.40 -2.10 635.50 2480 ---- ---- ---- ---- 637.50 -2.10 639.60 2490 ---- ---- ---- ---- 645.70 -2.10 647.80 2500 ---- ---- ---- ---- 653.90 -2.10 656.00 2525 ---- ---- ---- ---- 674.60 -2.10 676.70 2550 ---- ---- ---- ---- 695.40 -2.20 697.60 2575 ---- ---- ---- ---- 716.40 -2.20 718.60 2600 ---- ---- ---- ---- 737.40 -2.30 739.70 2625 ---- ---- ---- ---- 758.70 -2.20 760.90 2650 ---- ---- ---- ---- 780.00 -2.30 782.30 2675 ---- ---- ---- ---- 801.50 -2.30 803.80 2700 ---- ---- ---- ---- 823.00 -2.40 825.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 89.10 -.50 89.60 1425 ---- ---- ---- ---- 94.20 -.40 94.60 1450 ---- ---- ---- ---- 99.40 -.50 99.90 1475 ---- ---- ---- ---- 104.70 -.50 105.20 1500 ---- ---- ---- ---- 110.30 -.50 110.80 1525 ---- ---- ---- ---- 116.00 -.60 116.60 1550 ---- ---- ---- ---- 121.90 -.60 122.50 1575 ---- ---- ---- ---- 128.00 -.60 128.60 1580 ---- ---- ---- ---- 129.20 -.70 129.90 1590 ---- ---- ---- ---- 131.80 -.60 132.40 1600 ---- ---- ---- ---- 134.30 -.70 135.00 1610 ---- ---- ---- ---- 136.90 -.60 137.50 1620 ---- ---- ---- ---- 139.50 -.60 140.10 1625 ---- ---- ---- ---- 140.80 -.70 141.50 1630 ---- ---- ---- ---- 142.10 -.70 142.80 1640 ---- ---- ---- ---- 144.80 -.70 145.50 1650 ---- ---- ---- ---- 147.50 -.70 148.20 1660 ---- ---- ---- ---- 150.20 -.80 151.00 1670 ---- ---- ---- ---- 153.00 -.80 153.80 1675 ---- ---- ---- ---- 154.50 -.70 155.20 1680 ---- ---- ---- ---- 155.90 -.80 156.70 1685 ---- ---- ---- ---- 157.30 -.80 158.10 1690 ---- ---- ---- ---- 158.80 -.80 159.60 1695 ---- ---- ---- ---- 160.30 -.80 161.10 1700 ---- ---- ---- ---- 161.80 -.80 162.60 1705 ---- ---- ---- ---- 163.30 -.80 164.10 1710 ---- ---- ---- ---- 164.80 -.80 165.60 1715 ---- ---- ---- ---- 166.40 -.80 167.20 1720 ---- ---- ---- ---- 167.90 -.80 168.70 1725 ---- ---- ---- ---- 169.50 -.80 170.30 1730 ---- ---- ---- ---- 171.10 -.80 171.90 1735 ---- ---- ---- ---- 172.70 -.90 173.60 1740 ---- ---- ---- ---- 174.40 -.80 175.20 1745 ---- ---- ---- ---- 176.00 -.90 176.90 1750 ---- ---- ---- ---- 177.70 -.90 178.60 1755 ---- ---- ---- ---- 179.40 -.90 180.30 1760 ---- ---- ---- ---- 181.20 -.80 182.00 1765 ---- ---- ---- ---- 182.90 -.90 183.80 1770 ---- ---- ---- ---- 184.70 -.90 185.60 1775 ---- ---- ---- ---- 186.50 -.90 187.40 1780 ---- ---- ---- ---- 188.30 -.90 189.20 1785 ---- ---- ---- ---- 190.20 -.90 191.10 1790 ---- ---- ---- ---- 192.00 -.90 192.90 1795 ---- ---- ---- ---- 193.90 -.90 194.80 1800 ---- ---- ---- ---- 195.90 -.90 196.80 1805 ---- ---- ---- ---- 197.80 -.90 198.70 1810 ---- ---- ---- ---- 199.80 -.90 200.70 1815 ---- ---- ---- ---- 201.80 -.90 202.70 1820 ---- ---- ---- ---- 203.80 -1.00 204.80 1825 ---- ---- ---- ---- 205.90 -.90 206.80 1830 ---- ---- ---- ---- 207.90 -1.00 208.90 1835 ---- ---- ---- ---- 210.00 -1.00 211.00 1840 ---- ---- ---- ---- 212.20 -1.00 213.20 1845 ---- ---- ---- ---- 214.30 -1.00 215.30 1850 ---- ---- ---- ---- 216.50 -1.00 217.50 1855 ---- ---- ---- ---- 218.70 -1.10 219.80 1860 ---- ---- ---- ---- 221.00 -1.00 222.00 1865 ---- ---- ---- ---- 223.30 -1.00 224.30 1870 ---- ---- ---- ---- 225.60 -1.00 226.60 1875 ---- ---- ---- ---- 227.90 -1.00 228.90 1880 ---- ---- ---- ---- 230.20 -1.10 231.30 1885 ---- ---- ---- ---- 232.60 -1.10 233.70 1890 ---- ---- ---- ---- 235.10 -1.00 236.10 1895 ---- ---- ---- ---- 237.50 -1.10 238.60 1900 ---- ---- ---- ---- 240.00 -1.10 241.10 1905 ---- ---- ---- ---- 242.50 -1.10 243.60 1910 ---- ---- ---- ---- 245.00 -1.10 246.10 1915 ---- ---- ---- ---- 247.60 -1.10 248.70 1920 ---- ---- ---- ---- 250.20 -1.10 251.30 1925 ---- ---- ---- ---- 252.80 -1.10 253.90 1930 ---- ---- ---- ---- 255.40 -1.20 256.60 1935 ---- ---- ---- ---- 258.10 -1.20 259.30 1940 ---- ---- ---- ---- 260.80 -1.20 262.00 1945 ---- ---- ---- ---- 263.60 -1.20 264.80 1950 ---- ---- ---- ---- 266.40 -1.10 267.50 1955 ---- ---- ---- ---- 269.20 -1.20 270.40 1960 ---- ---- ---- ---- 272.00 -1.20 273.20 1965 ---- ---- ---- ---- 274.80 -1.30 276.10 1970 ---- ---- ---- ---- 277.70 -1.20 278.90 1975 ---- ---- ---- ---- 280.60 -1.30 281.90 1980 ---- ---- ---- ---- 283.60 -1.20 284.80 1985 ---- ---- ---- ---- 286.50 -1.30 287.80 1990 ---- ---- ---- ---- 289.50 -1.30 290.80 1995 ---- ---- ---- ---- 292.50 -1.30 293.80 2000 ---- ---- ---- ---- 295.50 -1.30 296.80 2005 ---- ---- ---- ---- 298.60 -1.30 299.90 2010 ---- ---- ---- ---- 301.60 -1.40 303.00 2015 ---- ---- ---- ---- 304.70 -1.40 306.10 2020 ---- ---- ---- ---- 307.90 -1.30 309.20 2025 ---- ---- ---- ---- 311.00 -1.30 312.30 2030 ---- ---- ---- ---- 314.10 -1.40 315.50 2035 ---- ---- ---- ---- 317.30 -1.40 318.70 2040 ---- ---- ---- ---- 320.50 -1.40 321.90 2045 ---- ---- ---- ---- 323.70 -1.40 325.10 2050 ---- ---- ---- ---- 326.90 -1.40 328.30 2055 ---- ---- ---- ---- 330.10 -1.40 331.50 2060 ---- ---- ---- ---- 333.40 -1.40 334.80 2065 ---- ---- ---- ---- 336.60 -1.50 338.10 2070 ---- ---- ---- ---- 339.90 -1.50 341.40 2075 ---- ---- ---- ---- 343.20 -1.50 344.70 2080 ---- ---- ---- ---- 346.50 -1.50 348.00 2085 ---- ---- ---- ---- 349.90 -1.40 351.30 2090 ---- ---- ---- ---- 353.20 -1.50 354.70 2095 ---- ---- ---- ---- 356.50 -1.50 358.00 2100 ---- ---- ---- ---- 359.90 -1.50 361.40 2105 ---- ---- ---- ---- 363.30 -1.50 364.80 2110 ---- ---- ---- ---- 366.70 -1.50 368.20 2115 ---- ---- ---- ---- 370.10 -1.50 371.60 2120 ---- ---- ---- ---- 373.50 -1.60 375.10 2125 ---- ---- ---- ---- 377.00 -1.50 378.50 2130 ---- ---- ---- ---- 380.40 -1.60 382.00 2135 ---- ---- ---- ---- 383.90 -1.60 385.50 2140 ---- ---- ---- ---- 387.40 -1.60 389.00 2145 ---- ---- ---- ---- 390.90 -1.60 392.50 2150 ---- ---- ---- ---- 394.40 -1.60 396.00 2155 ---- ---- ---- ---- 398.00 -1.60 399.60 2160 ---- ---- ---- ---- 401.50 -1.60 403.10 2165 ---- ---- ---- ---- 405.10 -1.60 406.70 2170 ---- ---- ---- ---- 408.70 -1.60 410.30 2175 ---- ---- ---- ---- 412.30 -1.60 413.90 2180 ---- ---- ---- ---- 415.90 -1.60 417.50 2185 ---- ---- ---- ---- 419.50 -1.70 421.20 2190 ---- ---- ---- ---- 423.20 -1.60 424.80 2195 ---- ---- ---- ---- 426.80 -1.70 428.50 2200 ---- ---- ---- ---- 430.50 -1.70 432.20 2205 ---- ---- ---- ---- 434.20 -1.70 435.90 2210 ---- ---- ---- ---- 437.90 -1.70 439.60 2215 ---- ---- ---- ---- 441.60 -1.80 443.40 2220 ---- ---- ---- ---- 445.40 -1.70 447.10 2225 ---- ---- ---- ---- 449.10 -1.80 450.90 2230 ---- ---- ---- ---- 452.90 -1.70 454.60 2235 ---- ---- ---- ---- 456.60 -1.80 458.40 2240 ---- ---- ---- ---- 460.40 -1.80 462.20 2245 ---- ---- ---- ---- 464.20 -1.80 466.00 2250 ---- ---- ---- ---- 468.00 -1.80 469.80 2255 ---- ---- ---- ---- 471.90 -1.80 473.70 2260 ---- ---- ---- ---- 475.70 -1.80 477.50 2265 ---- ---- ---- ---- 479.50 -1.90 481.40 2270 ---- ---- ---- ---- 483.40 -1.80 485.20 2275 ---- ---- ---- ---- 487.30 -1.80 489.10 2280 ---- ---- ---- ---- 491.10 -1.90 493.00 2285 ---- ---- ---- ---- 495.00 -1.90 496.90 2290 ---- ---- ---- ---- 498.90 -1.90 500.80 2300 ---- ---- ---- ---- 506.70 -1.90 508.60 2310 ---- ---- ---- ---- 514.60 -1.90 516.50 2320 ---- ---- ---- ---- 522.50 -1.90 524.40 2325 ---- ---- ---- ---- 526.50 -1.90 528.40 2330 ---- ---- ---- ---- 530.40 -2.00 532.40 2340 ---- ---- ---- ---- 538.40 -1.90 540.30 2350 ---- ---- ---- ---- 546.40 -2.00 548.40 2360 ---- ---- ---- ---- 554.40 -2.00 556.40 2370 ---- ---- ---- ---- 562.40 -2.10 564.50 2375 ---- ---- ---- ---- 566.50 -2.00 568.50 2380 ---- ---- ---- ---- 570.50 -2.10 572.60 2400 ---- ---- ---- ---- 586.70 -2.10 588.80 2425 ---- ---- ---- ---- 607.20 -2.10 609.30 2450 ---- ---- ---- ---- 627.80 -2.20 630.00 2475 ---- ---- ---- ---- 648.60 -2.20 650.80 2500 ---- ---- ---- ---- 669.50 -2.30 671.80 2525 ---- ---- ---- ---- 690.60 -2.30 692.90 2550 ---- ---- ---- ---- 711.80 -2.30 714.10 2575 ---- ---- ---- ---- 733.10 -2.40 735.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5618 8202 193575 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1555 ---- 237.30B 225.20A 237.30B 227.50 +1.10 226.40 1560 ---- 232.30B 220.10A 232.30B 222.50 +1.10 221.40 1565 ---- 227.30B 215.20A 227.30B 217.50 +1.10 216.40 1570 ---- 222.30B 210.10A 222.30B 212.50 +1.10 211.40 1575 ---- 217.30B 205.20A 217.30B 207.50 +1.10 206.40 1580 ---- 212.30B 200.10A 212.30B 202.50 +1.10 201.40 1585 ---- 207.30B 195.20A 207.30B 197.50 +1.10 196.40 1590 ---- 202.30B 190.10A 202.30B 192.50 +1.10 191.40 1595 ---- 197.40B 185.10A 197.30B 187.50 +1.10 186.40 1600 ---- 192.50B 180.10A 192.50B 182.50 +1.10 181.40 1605 ---- 187.40B 175.10A 187.30B 177.50 +1.10 176.40 1610 ---- 182.40B 170.10A 182.30B 172.50 +1.10 171.40 1615 ---- 177.40B 165.10A 177.40B 167.50 +1.10 166.40 1620 ---- 172.40B 160.10A 172.40B 162.50 +1.10 161.40 1625 ---- 168.00B 154.60A 168.00B 157.50 +1.10 156.40 1630 ---- 162.40B 150.10A 162.40B 152.50 +1.10 151.40 1635 ---- 157.50B 145.10A 157.50B 147.50 +1.10 146.40 1640 ---- 152.50B 140.10A 152.50B 142.50 +1.10 141.40 1645 ---- 147.50B 135.10A 147.50B 137.50 +1.10 136.40 1650 ---- 143.00B 129.60A 143.00B 132.50 +1.10 131.40 1 1655 ---- 137.50B 125.10A 137.50B 127.50 +1.10 126.40 1660 ---- 132.50B 120.10A 132.50B 122.50 +1.10 121.40 1665 ---- 127.50B 115.10A 127.50B 117.50 +1.10 116.40 1670 ---- 122.50B 110.10A 122.50B 112.50 +1.10 111.40 1675 ---- 118.00B 104.60A 118.00B 107.50 +1.10 106.40 1680 ---- 112.50B 100.10A 112.50B 102.50 +1.10 101.40 1685 ---- 107.50B 95.20A 107.50B 97.50 +1.10 96.40 1690 ---- 102.50B 90.20A 102.50B 92.50 +1.10 91.40 18 1695 ---- 97.50B 85.20A 97.50B 87.50 +1.10 86.40 1700 ---- 93.00B 79.70A 93.00B 82.50 +1.10 81.40 1705 ---- 87.50B 75.10A 87.50B 77.50 +1.10 76.40 1710 ---- 83.00B 70.10A 83.00B 72.50 +1.00 71.50 1 1715 ---- 78.00B 65.20A 78.00B 67.50 +1.00 66.50 1720 ---- 73.00B 60.30A 73.00B 62.60 +1.00 61.60 1725 ---- 68.10B 55.00A 68.10B 57.70 +.90 56.80 6 3 1730 ---- 63.10B 50.40A 63.10B 52.80 +.90 51.90 2 1735 ---- 58.20B 45.30A 58.20B 48.00 +.80 47.20 1740 ---- 53.30B 40.50A 53.30B 43.20 +.70 42.50 95 1745 ---- 48.50B 35.90A 48.50B 38.50 +.60 37.90 56 1750 ---- 43.70B 31.30A 43.70B 33.80 +.40 33.40 87 1755 ---- 39.00B 27.00A 39.00B 29.40 +.30 29.10 8 1760 ---- 34.40B 22.80A 34.40B 25.10 UNCH 25.10 12 135 1765 22.90 30.00B 18.90A 26.10B 21.10 -.20 2 21.30 76 1770 20.30 25.70B 15.30A 18.50B 17.30 -.50 47 17.80 5 74 1775 ---- 21.70B 12.10A 21.70B 13.90 -.70 14.60 287 1780 12.10 18.00B 9.00 11.70B 11.00 -.90 32 11.90 22 59 1785 9.50 14.70B 7.00 8.60A 8.40 -1.10 199 9.50 20 28 1790 9.70 11.70B 5.30A 6.80B 6.30 -1.10 104 7.40 28 36 1795 5.30 9.20B 3.90A 6.70B 4.60 -1.10 32 5.70 19 35 1800 5.20 7.00B 2.80A 3.50A 3.40 -1.00 177 4.40 360 811 1805 3.60 5.30B 2.10 2.50B 2.40 -.90 58 3.30 472 438 1810 2.50 3.90B 1.50A 1.50A 1.80 -.70 39 2.50 232 194 1815 1.80 2.90B 1.10A 1.10A 1.30 -.60 24 1.90 119 196 1820 1.70 2.10B .70 .80B .90 -.50 98 1.40 102 432 1825 1.20 1.50B .50 .60 .70 -.30 6 1.00 607 356 1830 .90 1.10B .50A .50A .50 -.30 21 .80 318 589 1835 .40 .80B .40 .40A .40 -.20 8 .60 172 146 1840 .40 .50 .20 .30 .30 -.10 25 .40 73 171 1845 .40 .40 .20 .20 .20 -.10 27 .30 26 200 1850 .20 .30 .20 .20A .20 -.10 67 .30 261 181 1855 .20 .20 .20 .20 .10 -.10 20 .20 9 163 1860 ---- ---- ---- ---- .10 -.10 1 .20 7 18 1865 ---- ---- ---- ---- .10 UNCH .10 5 55 1870 .10 .10 .10 .10 .10 UNCH 2 .10 6 61 1875 .10 .10 .10 .10 .10 UNCH 19 .10 4 155 1880 ---- ---- ---- ---- .10 UNCH 4 .10 1 79 1885 ---- ---- ---- ---- .10 UNCH .10 35 94 1890 ---- ---- ---- ---- .10 UNCH .10 1 50 1895 ---- ---- ---- ---- .10 UNCH .10 89 1900 ---- ---- ---- ---- .10 UNCH 15 .10 3 50 1905 ---- ---- ---- ---- .10 UNCH .10 9 31 1910 ---- ---- ---- ---- .10 UNCH .10 24 1915 ---- ---- ---- ---- .10 UNCH .10 21 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1 33 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 20 1940 ---- ---- ---- ---- .10 UNCH .10 2 1945 ---- ---- ---- ---- .10 UNCH .10 1 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 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1027 2935 5668 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 51 1605 ---- ---- ---- ---- .10 UNCH .10 5 1610 ---- ---- ---- ---- .10 UNCH .10 5 1615 ---- ---- ---- ---- .10 UNCH .10 30 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 20 1630 ---- ---- ---- ---- .10 UNCH .10 21 1635 ---- ---- ---- ---- .10 UNCH .10 21 1640 ---- ---- ---- ---- .10 UNCH .10 2 43 1645 ---- ---- ---- ---- .10 UNCH .10 1 3 1650 ---- ---- ---- ---- .10 UNCH .10 3 1655 ---- ---- ---- ---- .10 UNCH .10 1660 .10 .10 .10 .10 .10 UNCH 2 .10 127 1665 ---- ---- ---- ---- .10 UNCH .10 1 1670 ---- ---- ---- ---- .10 UNCH .10 166 1675 ---- ---- ---- ---- .10 UNCH .10 4 1680 ---- ---- ---- ---- .10 UNCH .10 22 1685 ---- ---- ---- ---- .10 UNCH .10 5 10 1690 ---- ---- ---- ---- .10 UNCH .10 6 13 1695 ---- ---- ---- ---- .10 UNCH .10 5 20 1700 ---- ---- ---- ---- .10 UNCH .10 21 52 1705 ---- ---- ---- ---- .10 UNCH .10 1 161 1710 .20 .20 .10 .10 .10 -.10 29 .20 26 453 1715 ---- ---- .20A .20A .20 -.10 .30 22 102 1720 .40 .40 .20 .20 .20 -.20 11 .40 2 162 1725 .40 .40 .30A .30A .30 -.20 27 .50 87 174 1730 .60 .60 .30 .40B .40 -.20 44 .60 29 117 1735 .70 .80 .40A .40A .60 -.30 45 .90 261 361 1740 .90 .90 .60A .70A .80 -.40 17 1.20 51 111 1745 1.50 1.50 .70 .90A 1.10 -.50 9 1.60 70 120 1750 1.00 1.50 .90 1.10A 1.50 -.60 210 2.10 273 349 1755 1.90 1.90 1.20A 1.50A 2.00 -.90 10 2.90 307 361 1760 2.70 3.00 1.60A 2.30A 2.70 -1.10 702 3.80 681 1526 1765 4.40 5.10B 2.20A 2.20A 3.70 -1.30 5 5.00 445 505 1770 5.20 6.40B 2.90 5.60B 4.90 -1.60 255 6.50 173 388 1775 8.00 8.40B 4.00A 5.80B 6.50 -1.80 105 8.30 68 106 1780 8.10 10.80 5.20A 7.30A 8.60 -2.00 388 10.60 256 208 1785 10.80 11.80 6.80A 12.40B 11.00 -2.20 183 13.20 142 113 1790 13.10 13.10 8.90A 15.50B 13.90 -2.20 133 16.10 68 236 1795 ---- ---- 11.40A 11.40A 17.20 -2.20 19.40 2 151 1800 15.00 23.40B 14.20A 23.10B 21.00 -2.10 19 23.10 378 663 1805 ---- 27.30B 17.50A 17.50A 25.00 -2.00 27.00 22 17 1810 27.00 31.80B 21.10A 31.80B 29.30 -1.90 1 31.20 128 135 1815 28.50 36.40B 25.00A 36.40B 33.90 -1.60 1 35.50 7 49 1820 34.70 41.10B 29.20A 41.10B 38.50 -1.60 6 40.10 12 18 1825 ---- 45.90B 33.60A 33.60A 43.30 -1.40 44.70 3 1 1830 43.00 50.30B 38.20A 42.70A 48.10 -1.40 3 49.50 9 8 1835 ---- 55.20B 42.90A 42.90A 53.00 -1.30 54.30 1840 ---- 60.10B 47.70A 47.70A 57.90 -1.20 59.10 1845 ---- 65.10B 52.60A 52.60A 62.80 -1.20 64.00 1850 ---- 70.50B 57.40A 57.40A 67.80 -1.10 68.90 1855 ---- 75.10B 62.30A 62.30A 72.70 -1.20 73.90 1860 ---- 80.00B 67.30A 67.30A 77.70 -1.10 78.80 1 1865 ---- 85.00B 72.20A 72.20A 82.70 -1.10 83.80 1870 ---- 89.90B 77.20A 77.20A 87.70 -1.10 88.80 1875 ---- 95.50B 82.20A 82.20A 92.70 -1.10 93.80 1880 ---- 99.80B 87.60A 87.60A 97.70 -1.10 98.80 1885 ---- 104.80B 92.60A 92.60A 102.70 -1.10 103.80 1890 ---- 109.90B 97.60A 97.60A 107.70 -1.10 108.80 1895 ---- 114.80B 102.60A 102.60A 112.70 -1.10 113.80 1900 ---- 120.40B 107.10A 107.10A 117.70 -1.10 118.80 1905 ---- 124.80B 112.60A 112.60A 122.70 -1.10 123.80 1910 ---- 130.00B 117.60A 117.60A 127.70 -1.10 128.80 1915 ---- 134.90B 122.60A 122.60A 132.70 -1.10 133.80 1920 ---- 139.90B 127.60A 127.60A 137.70 -1.10 138.80 1925 ---- 144.90B 132.10A 132.10A 142.70 -1.10 143.80 1930 ---- 149.90B 137.60A 137.60A 147.70 -1.10 148.80 1935 ---- 154.90B 142.60A 142.60A 152.70 -1.10 153.80 1940 ---- 159.90B 147.60A 147.60A 157.70 -1.10 158.80 1945 ---- 164.90B 152.60A 152.60A 162.70 -1.10 163.80 1950 ---- 169.80B 157.60A 157.60A 167.70 -1.10 168.80 1955 ---- 174.90B 162.60A 162.60A 172.70 -1.10 173.80 1960 ---- 179.90B 167.60A 167.60A 177.70 -1.10 178.80 1965 ---- 184.80B 172.60A 172.60A 182.70 -1.10 183.80 1970 ---- 189.80B 177.60A 177.60A 187.70 -1.10 188.80 1975 ---- 194.80B 182.60A 182.60A 192.70 -1.10 193.80 1980 ---- 199.90B 187.60A 187.60A 197.70 -1.10 198.80 1985 ---- 204.80B 192.60A 192.60A 202.70 -1.10 203.80 1990 ---- 209.90B 197.50A 197.50A 207.70 -1.10 208.80 1995 ---- 214.80B 202.50A 202.50A 212.70 -1.10 213.80 2000 ---- 219.80B 207.50A 207.50A 217.70 -1.10 218.80 2005 ---- 224.90B 212.50A 212.50A 222.70 -1.10 223.80 2010 ---- 229.80B 217.50A 217.50A 227.70 -1.10 228.80 2015 ---- 234.90B 222.50A 222.50A 232.70 -1.10 233.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2205 3563 7235 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1555 ---- 237.30B 225.10A 237.30B 227.40 +1.10 226.30 1560 ---- 232.30B 220.10A 232.30B 222.40 +1.10 221.30 1565 ---- 227.30B 215.10A 227.30B 217.40 +1.10 216.30 1570 ---- 222.30B 210.10A 222.30B 212.40 +1.10 211.30 1575 ---- 218.00B 204.60A 218.00B 207.40 +1.10 206.30 1580 ---- 212.50B 200.10A 212.50B 202.40 +1.10 201.30 1585 ---- 207.50B 195.10A 207.50B 197.40 +1.10 196.30 1590 ---- 202.40B 190.10A 202.40B 192.40 +1.10 191.30 1595 ---- 197.50B 185.10A 197.50B 187.40 +1.10 186.30 1600 ---- 193.00B 179.70A 193.00B 182.40 +1.10 181.30 1605 ---- 187.50B 175.20A 187.50B 177.40 +1.10 176.30 1610 ---- 182.50B 170.20A 182.50B 172.40 +1.10 171.30 1615 ---- 177.50B 165.20A 177.50B 167.40 +1.10 166.30 1620 ---- 172.50B 160.30A 172.50B 162.40 +1.10 161.30 1625 ---- 168.00B 154.80A 168.00B 157.40 +1.10 156.30 1630 ---- 162.50B 150.10A 162.50B 152.50 +1.10 151.40 1635 ---- 157.50B 145.10A 157.50B 147.50 +1.10 146.40 1640 ---- 152.50B 140.30A 152.40B 142.50 +1.10 141.40 1645 ---- 147.60B 135.30A 147.60B 137.60 +1.10 136.50 1650 ---- 143.10B 129.90A 143.10B 132.60 +1.10 131.50 1 1655 ---- 137.70B 125.30A 137.70B 127.70 +1.10 126.60 1660 ---- 132.70B 120.30A 132.70B 122.70 +1.10 121.60 1665 ---- 128.10B 115.50A 128.10B 117.80 +1.10 116.70 1670 ---- 123.20B 110.60A 123.20B 112.90 +1.10 111.80 1675 ---- 118.30B 105.30A 118.30B 108.00 +1.10 106.90 1680 ---- 113.30B 100.90A 113.30B 103.10 +1.10 102.00 1685 ---- 108.40B 96.00A 108.40B 98.30 +1.10 97.20 1690 ---- 103.60B 90.80A 103.60B 93.50 +1.10 92.40 1695 ---- 98.70B 86.00A 98.70B 88.70 +1.10 87.60 1700 ---- 93.90B 81.30A 93.90B 83.90 +1.00 82.90 1705 ---- 89.10B 76.60A 89.10B 79.20 +1.00 78.20 1710 ---- 84.30B 72.00A 84.30B 74.50 +1.00 73.50 1715 ---- 79.60B 67.40A 79.60B 69.90 +.90 69.00 1720 ---- 74.90B 62.90A 74.90B 65.30 +.80 64.50 1725 ---- 70.20B 58.50A 70.20B 60.90 +.80 60.10 1730 ---- 65.70B 54.20A 65.70B 56.50 +.80 55.70 2 1735 ---- 61.20B 50.00A 61.20B 52.30 +.80 51.50 1740 ---- 56.80B 46.00A 56.80B 48.10 +.60 47.50 1745 ---- 52.50B 42.10A 52.50B 44.10 +.60 43.50 1 1750 ---- 48.40B 38.30A 48.40B 40.30 +.60 39.70 201 1755 ---- 44.30B 34.70A 44.30B 36.60 +.50 36.10 7 1760 ---- 40.50B 31.30A 40.50B 33.10 +.40 32.70 51 1765 ---- 36.80B 28.10A 36.80B 29.80 +.30 29.50 161 1770 30.00 33.30B 25.10A 25.10A 26.70 +.30 1 26.40 34 1775 ---- 30.00B 22.20A 22.20A 23.70 +.10 23.60 108 1780 ---- 26.80B 19.60A 26.80B 21.00 +.10 20.90 1 51 1785 23.20 23.80B 17.20A 19.50B 18.50 UNCH 3 18.50 6 11 1790 17.00 21.10B 15.00A 19.00B 16.20 UNCH 80 16.20 3 51 1795 17.00 18.60B 13.10A 16.60B 14.10 -.10 14 14.20 7 23 1800 12.60 16.30B 11.30A 12.90B 12.20 -.20 21 12.40 24 117 1805 ---- 14.20B 9.80A 9.80A 10.50 -.20 10.70 5 18 1810 10.30 12.30B 8.40A 8.40A 9.10 -.10 35 9.20 51 110 1815 9.50 10.70B 7.20A 9.40B 7.80 -.10 7 7.90 182 220 1820 6.90 9.20B 6.20A 7.00B 6.60 -.20 18 6.80 54 53 1825 ---- 7.90B 5.30A 5.30A 5.70 -.10 5.80 6 897 1830 6.20 6.70B 4.50A 6.60B 4.80 -.20 5 5.00 45 226 1835 5.30 5.70B 3.80A 5.60B 4.10 -.10 21 4.20 1 31 1840 4.50 4.80B 3.30A 4.20B 3.50 -.10 6 3.60 8 23 1845 ---- 4.10B 2.80A 4.10B 3.00 -.10 3.10 13 120 1850 2.60 3.50B 2.50A 3.50B 2.60 UNCH 102 2.60 506 1549 1855 ---- 3.00B 2.10A 3.00B 2.20 UNCH 2.20 18 1860 2.00 2.50B 1.80A 2.20B 1.90 UNCH 1 1.90 28 14 1865 2.20 2.20 1.60A 1.90B 1.60 UNCH 7 1.60 4 33 1870 1.50 1.80B 1.40 1.40 1.40 +.10 14 1.30 7 13 1875 ---- 1.50B ---- 1.50B 1.20 +.10 11 1.10 504 511 1880 1.30 1.30 1.10 1.20B 1.10 +.10 14 1.00 3 54 1885 ---- 1.10B ---- 1.10B .90 +.10 .80 1 1890 .80 1.00 .80 .80A .80 +.10 18 .70 4 12 1895 .70 .90B .70 .80B .70 +.10 48 .60 2 4 1900 .70 1.00 .70 .70 .60 +.10 502 .50 19 1008 1905 ---- .70B ---- .70B .50 +.10 .40 3 7 1910 ---- .60B ---- .60B .50 +.10 .40 5 1915 .60 .60 .60 .50A .40 +.10 15 .30 69 1920 ---- .50B ---- .50B .40 +.10 2 .30 13 1925 ---- .40B ---- .40B .30 UNCH .30 20 1170 1930 ---- .40B ---- .40B .30 +.10 .20 20 22 1935 .30 .40B .30 .30 .30 +.10 3 .20 1940 .30 .30 .30 .30 .30 +.10 10 .20 1945 .40 .40 .30 .30 .20 UNCH 21 .20 5 1950 .20 .30 .20 .30 .20 +.10 4 .10 9 1955 ---- .20B ---- .20B .20 +.10 .10 60 114 1960 ---- .20B ---- .20B .20 +.10 .10 8 1965 ---- .20B ---- .20B .20 +.10 .10 29 13 1970 ---- .20B ---- .20B .20 +.10 .10 24 48 1975 ---- .20B ---- ---- .20 +.10 .10 1980 ---- ---- ---- ---- .20 +.10 .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 983 1639 7217 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 8 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 60 156 1615 ---- ---- ---- ---- .10 UNCH .10 1620 .10 .10 .10 .10 .10 UNCH 1 .10 13 1625 ---- ---- ---- ---- .10 UNCH .10 1 1630 ---- ---- ---- ---- .10 -.10 .20 1 1635 .20 .20 .20 .20 .20 UNCH 2 .20 20 25 1640 ---- ---- ---- ---- .20 UNCH .20 1 1645 ---- ---- ---- ---- .30 UNCH .30 20 27 1650 .30 .30 .30 .30 .30 UNCH 1 .30 4 16 1655 ---- ---- ---- ---- .40 UNCH 1 .40 1 1660 .50 .50 .50 .50 .40 UNCH 1 .40 12 30 1665 ---- ---- .40A .40A .50 UNCH .50 2 54 1670 ---- ---- .50A .50A .60 UNCH .60 20 33 1675 ---- ---- .60A .60A .70 UNCH .70 1 12 1680 ---- ---- .70A .70A .80 UNCH .80 19 1685 ---- ---- .80A .80A 1.00 UNCH 1.00 22 26 1690 .90 1.10B .90 1.10B 1.10 -.10 1 1.20 1 2 1695 ---- ---- 1.00A 1.00A 1.30 -.10 1.40 3 15 1700 1.50 1.60B 1.10 1.60B 1.60 UNCH 20 1.60 59 63 1705 ---- ---- 1.40A 1.40A 1.80 -.10 1.90 13 1710 ---- ---- 1.60A 1.60A 2.20 -.10 6 2.30 2 12 1715 ---- ---- 1.90A 1.90A 2.50 -.20 2.70 152 160 1720 2.90 3.20B 2.20 3.20B 3.00 -.20 41 3.20 6 28 1725 ---- ---- 2.60A 2.60A 3.50 -.30 3.80 159 162 1730 3.70 4.40B 3.00A 4.40B 4.20 -.30 7 4.50 58 92 1735 ---- ---- 3.50A 3.50A 4.90 -.40 5.30 3 158 1740 5.30 6.20B 4.20 6.20B 5.80 -.40 18 6.20 94 74 1745 6.30 6.30 4.90A 7.20B 6.80 -.50 2 7.30 2 20 1750 8.30 8.50B 5.70A 7.40A 7.90 -.60 102 8.50 19 454 1755 7.10 7.10 6.70A 9.80B 9.20 -.70 20 9.90 18 39 1760 10.20 10.20 7.80A 10.10A 10.70 -.70 50 11.40 26 86 1765 10.50 13.20B 9.10A 9.70A 12.40 -.80 3 13.20 3 28 1770 14.10 15.20B 10.60 13.40A 14.30 -.80 67 15.10 4 26 1775 15.50 17.40B 12.20A 17.40B 16.30 -1.00 124 17.30 39 64 1780 ---- 19.80B 14.10A 14.10A 18.60 -1.00 1 19.60 12 12 1785 19.50 22.50B 16.20A 20.00A 21.10 -1.10 5 22.20 15 19 1790 18.70 25.30B 18.50A 25.30B 23.80 -1.10 15 24.90 2 12 1795 ---- 28.30B 20.90A 20.90A 26.70 -1.20 27.90 7 7 1800 25.20 31.60B 23.60A 31.60B 29.80 -1.20 1 31.00 26 24 1805 ---- 35.00B 26.50A 26.50A 33.10 -1.30 34.40 104 104 1810 ---- 38.60B 29.60A 29.60A 36.60 -1.30 37.90 1 2 1815 ---- 42.50B 33.00A 33.00A 40.30 -1.30 41.60 16 16 1820 ---- 46.40B 36.40A 36.40A 44.20 -1.30 45.50 12 12 1825 ---- 50.50B 40.10A 40.10A 48.20 -1.30 49.50 1 1830 50.10 54.70B 44.00A 54.70B 52.40 -1.20 1 53.60 1835 56.40 59.10B 48.00A 59.10B 56.70 -1.20 1 57.90 1840 ---- 63.50B 52.10A 52.10A 61.10 -1.10 62.20 1845 ---- 68.00B 56.30A 56.30A 65.60 -1.10 66.70 1850 ---- 72.70B 60.70A 60.70A 70.10 -1.10 71.20 1855 ---- 77.30B 65.20A 65.20A 74.80 -1.00 75.80 1860 ---- 82.00B 69.70A 69.70A 79.40 -1.10 80.50 1865 ---- 86.80B 74.30A 74.30A 84.20 -1.00 85.20 1870 ---- 91.60B 79.00A 79.00A 88.90 -1.10 90.00 1875 ---- 96.40B 83.70A 83.70A 93.70 -1.10 94.80 1880 ---- 100.80B 88.50A 88.50A 98.60 -1.00 99.60 1885 ---- 105.80B 93.20A 93.20A 103.40 -1.00 104.40 1890 ---- 110.50B 98.10A 98.10A 108.30 -1.00 109.30 1895 ---- 115.40B 103.00A 103.00A 113.20 -1.00 114.20 1900 ---- 120.90B 107.80A 107.80A 118.10 -1.00 119.10 1905 ---- 125.40B 112.80A 112.80A 123.00 -1.10 124.10 1910 ---- 130.40B 117.70A 117.70A 128.00 -1.00 129.00 1915 ---- 135.30B 122.60A 122.60A 132.90 -1.00 133.90 1920 ---- 140.20B 127.50A 127.50A 137.90 -1.00 138.90 1925 ---- 145.60B 132.40A 132.40A 142.80 -1.10 143.90 1930 ---- 150.20B 137.40A 137.40A 147.80 -1.00 148.80 1935 ---- 155.30B 142.70A 142.70A 152.80 -1.00 153.80 1940 ---- 160.10B 147.70A 147.70A 157.80 -1.00 158.80 1945 ---- 165.10B 152.60A 152.60A 162.70 -1.10 163.80 1950 ---- 170.50B 157.20A 157.20A 167.70 -1.00 168.70 1955 ---- 175.00B 162.60A 162.60A 172.70 -1.00 173.70 1960 ---- 180.00B 167.70A 167.70A 177.70 -1.00 178.70 1965 ---- 185.00B 172.60A 172.60A 182.70 -1.00 183.70 1970 ---- 190.00B 177.60A 177.60A 187.70 -1.00 188.70 1975 ---- 195.50B 182.10A 182.10A 192.70 -1.00 193.70 1980 ---- 199.90B 187.60A 187.60A 197.70 -1.00 198.70 1985 ---- 204.90B 192.60A 192.60A 202.60 -1.10 203.70 1990 ---- 209.90B 197.60A 197.60A 207.60 -1.10 208.70 1995 ---- 214.80B 202.60A 202.60A 212.60 -1.10 213.70 2000 ---- 220.40B 207.10A 207.10A 217.60 -1.10 218.70 2005 ---- 224.80B 212.60A 212.60A 222.60 -1.10 223.70 2010 ---- 229.80B 217.60A 217.60A 227.60 -1.10 228.70 2015 ---- 234.80B 222.60A 222.60A 232.60 -1.10 233.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 491 1004 2133 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- 237.50B 225.10A 237.50B 227.40 +1.10 226.30 1560 ---- 232.50B 220.10A 232.50B 222.40 +1.10 221.30 1565 ---- 227.50B 215.10A 227.50B 217.40 +1.10 216.30 1570 ---- 222.50B 210.10A 222.50B 212.40 +1.10 211.30 1575 ---- 217.50B 204.70A 217.50B 207.40 +1.10 206.30 1580 ---- 212.50B 200.20A 212.50B 202.40 +1.10 201.30 1585 ---- 207.50B 195.30A 207.50B 197.40 +1.10 196.30 1590 ---- 202.50B 190.30A 202.50B 192.50 +1.20 191.30 1595 ---- 197.50B 185.30A 197.50B 187.50 +1.20 186.30 1600 ---- 193.00B 179.70A 193.00B 182.50 +1.10 181.40 1605 ---- 187.50B 175.10A 187.50B 177.50 +1.10 176.40 1610 ---- 182.60B 170.20A 182.60B 172.50 +1.10 171.40 1615 ---- 177.60B 165.30A 177.60B 167.60 +1.20 166.40 1620 ---- 172.70B 160.20A 172.70B 162.60 +1.10 161.50 1625 ---- 168.10B 154.90A 168.10B 157.60 +1.10 156.50 1630 ---- 162.70B 150.30A 162.70B 152.70 +1.10 151.60 1635 ---- 157.80B 145.40A 157.80B 147.70 +1.10 146.60 1640 ---- 152.80B 140.50A 152.80B 142.80 +1.10 141.70 1645 ---- 147.90B 135.50A 147.90B 137.80 +1.00 136.80 1650 ---- 143.30B 130.30A 143.30B 132.90 +1.00 131.90 1655 ---- 138.00B 125.70A 138.00B 128.00 +1.00 127.00 1660 ---- 133.10B 120.80A 133.10B 123.10 +1.00 122.10 1665 ---- 128.20B 116.00A 128.20B 118.30 +1.00 117.30 1670 ---- 123.30B 111.10A 123.30B 113.40 +1.00 112.40 1675 ---- 118.70B 106.00A 118.70B 108.60 +1.00 107.60 1680 ---- 113.70B 101.20A 113.70B 103.80 +1.00 102.80 1685 ---- 108.70B 96.50A 108.70B 99.10 +1.00 98.10 1690 ---- 103.90B 91.80A 103.90B 94.30 +.90 93.40 1695 ---- 99.10B 87.10A 99.10B 89.70 +1.00 88.70 1700 ---- 94.70B 82.50A 94.70B 85.00 +.90 84.10 1705 ---- 89.70B 78.00A 89.70B 80.50 +1.00 79.50 1710 ---- 85.00B 73.50A 84.90B 75.90 +.90 75.00 1715 ---- 80.80B 69.10A 80.80B 71.50 +.90 70.60 1720 ---- 76.20B 64.70A 76.20B 67.10 +.90 66.20 1725 ---- 71.70B 60.50A 71.70B 62.80 +.90 61.90 1730 ---- 67.30B 56.30A 67.30B 58.60 +.80 57.80 1735 ---- 63.00B 52.30A 63.00B 54.50 +.80 53.70 1740 ---- 58.80B 48.40A 58.80B 50.50 +.70 49.80 3 1745 ---- 54.70B 44.60A 54.70B 46.60 +.60 46.00 1750 ---- 50.70B 41.00A 50.70B 42.90 +.50 42.40 2 1755 ---- 46.80B 37.60A 46.80B 39.40 +.50 38.90 1760 ---- 43.00B 34.20A 43.00B 35.90 +.30 35.60 3 1765 ---- 39.50B 31.10A 39.50B 32.70 +.30 32.40 2 1770 ---- 36.10B 28.20A 28.20A 29.70 +.30 29.40 1775 ---- 32.80B 25.40A 25.40A 26.80 +.20 26.60 1780 ---- 29.80B 22.90A 22.90A 24.10 +.10 24.00 1 1785 ---- 26.90B 20.50A 20.50A 21.60 UNCH 21.60 8 1790 ---- 24.20B 18.30A 18.30A 19.30 UNCH 1 19.30 1 1795 ---- 21.70B 16.30A 16.30A 17.20 UNCH 17.20 58 203 1800 ---- 19.40B 14.40A 14.40A 15.30 UNCH 15.30 10 1805 14.40 17.20B 12.70A 12.70A 13.50 -.10 2 13.60 1810 ---- 15.30B 11.20A 11.20A 12.00 UNCH 12.00 10 1815 ---- 13.50B 9.90A 13.50B 10.50 -.10 10.60 6 152 1820 ---- 11.90B 8.70A 11.90B 9.30 UNCH 9.30 1 1825 ---- 10.50B 7.70A 10.50B 8.20 UNCH 1 8.20 6 24 1830 ---- 9.20B 6.80A 9.20B 7.20 UNCH 7.20 2 2 1835 ---- 8.10B 5.90A 8.10B 6.30 UNCH 6.30 107 1840 ---- 7.10B 5.20A 7.00B 5.50 UNCH 5.50 16 1845 4.70 6.20B 4.60A 6.20B 4.80 UNCH 1 4.80 1850 4.50 5.50B 4.00A 4.00A 4.20 UNCH 3 4.20 1 2 1855 ---- 4.80B 3.60A 4.80B 3.70 UNCH 3.70 1 2 1860 ---- 4.20B ---- 4.10B 3.30 +.10 3.20 1865 ---- 3.70B ---- 3.70B 2.90 +.10 2.80 2 1870 ---- 3.10B ---- 3.10B 2.50 +.10 2.40 1 1 1875 ---- 2.80B ---- 2.80B 2.20 +.10 2.10 1880 ---- 2.40B ---- 2.40B 2.00 +.10 1.90 2 1885 ---- 2.10B ---- 2.10B 1.70 +.10 1.60 1890 ---- 1.80B ---- 1.80B 1.50 +.10 1.40 1 1895 ---- 1.60B ---- 1.60B 1.40 +.10 1.30 6 1900 1.40 1.40 1.40 1.30A 1.20 +.10 10 1.10 13 1905 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 4 1910 ---- 1.10B ---- 1.10B 1.00 +.10 .90 17 1915 ---- .90B ---- .90B .90 +.10 .80 2 1920 ---- .80B ---- .80B .80 +.10 .70 1 1925 ---- .70B ---- .70B .70 +.10 .60 2 1930 ---- ---- ---- ---- .70 +.10 .60 1935 ---- .60B ---- .60B .60 +.10 .50 1940 ---- .50B ---- .50B .50 +.10 .40 1945 ---- .50B ---- ---- .50 +.10 10 .40 1950 ---- ---- ---- ---- .50 +.10 .40 1 1955 ---- .40B ---- .40B .40 +.10 .30 1960 ---- ---- ---- ---- .40 +.10 .30 1 1 1965 ---- ---- ---- ---- .40 +.10 .30 1970 .30 .30 .30 .30 .30 +.10 4 .20 5 10 1975 ---- .30B ---- .30B .30 +.10 25 .20 25 1980 ---- ---- ---- ---- .30 +.10 .20 1985 ---- ---- ---- ---- .30 +.10 .20 1990 ---- ---- ---- ---- .30 +.10 .20 1995 ---- .20B ---- .20B .30 +.20 .10 2000 ---- .20B ---- .20B .20 +.10 .10 2005 ---- .20B ---- .20B .20 +.10 .10 2010 ---- ---- ---- ---- .20 +.10 .10 2015 ---- .20B ---- .20B .20 +.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 81 637 OG4 DEC22 Gold Weekly Friday Option - Week 4 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .20 +.10 .10 1575 ---- ---- ---- ---- .20 +.10 .10 1580 ---- ---- ---- ---- .20 +.10 .10 1585 ---- ---- ---- ---- .20 +.10 .10 1590 ---- ---- ---- ---- .20 UNCH .20 1595 ---- ---- ---- ---- .20 UNCH .20 1600 ---- ---- ---- ---- .20 UNCH .20 9 1605 ---- ---- ---- ---- .30 +.10 .20 1610 ---- ---- ---- ---- .30 UNCH .30 37 1615 ---- ---- ---- ---- .30 UNCH .30 1620 ---- ---- ---- ---- .40 +.10 .30 1625 ---- ---- ---- ---- .40 UNCH 10 .40 1630 ---- ---- ---- ---- .40 UNCH .40 44 1635 ---- ---- ---- ---- .50 UNCH .50 3 1640 ---- ---- .50A .50A .50 -.10 .60 1645 ---- ---- .60A .60A .60 -.10 .70 1650 .60 .70B .60 .70B .70 UNCH 1 .70 1655 ---- ---- .70A .70A .80 -.10 25 .90 26 1660 ---- ---- .80A .80A .90 -.10 1.00 1665 ---- ---- .90A .90A 1.00 -.10 1.10 2 4 1670 ---- ---- 1.00A 1.00A 1.20 -.10 1.30 3 3 1675 ---- ---- 1.10A 1.10A 1.30 -.20 1.50 1 3 1680 ---- ---- 1.20A 1.20A 1.60 -.10 1.70 3 3 1685 ---- ---- 1.40A 1.40A 1.80 -.10 1.90 1 1690 ---- ---- 1.60A 1.60A 2.10 -.10 2.20 1695 ---- ---- 1.80A 1.80A 2.40 -.10 2.50 1 11 1700 ---- ---- 2.10A 2.10A 2.80 -.10 2.90 4 3 1705 ---- ---- 2.40A 2.40A 3.20 -.10 3.30 1 2 1710 ---- ---- 2.70A 2.70A 3.60 -.20 3.80 3 4 1715 ---- ---- 3.10A 3.10A 4.20 -.20 4.40 3 9 1720 ---- ---- 3.60A 3.60A 4.80 -.20 5.00 2 2 1725 4.10 5.70B 4.10 4.30A 5.50 -.20 2 5.70 6 3 1730 5.90 6.50B 4.70A 4.70A 6.30 -.30 5 6.60 1 1735 ---- ---- 5.40A 5.40A 7.20 -.30 7.50 2 1740 8.80 8.80 6.20A 7.90A 8.20 -.40 1 8.60 2 3 1745 ---- ---- 7.10A 7.10A 9.30 -.50 9.80 1 1750 ---- ---- 8.10A 8.10A 10.60 -.50 11.10 2 6 1755 ---- 12.70B 9.20A 9.20A 12.00 -.60 12.60 1760 ---- 14.40B 10.50A 10.50A 13.60 -.70 14.30 14 19 1765 ---- 16.20B 11.90A 11.90A 15.30 -.80 16.10 1 5 1770 ---- 18.30B 13.40A 13.40A 17.30 -.80 18.10 3 1775 18.50 20.50B 15.20A 18.60B 19.40 -.90 6 20.30 7 11 1780 17.90 22.90B 17.10A 19.00A 21.70 -1.00 18 22.70 1785 ---- 25.50B 19.20A 19.20A 24.20 -1.10 25.30 1790 ---- 28.30B 21.60A 21.60A 26.90 -1.10 1 28.00 1795 ---- 31.30B 24.10A 24.10A 29.80 -1.10 30.90 4 1800 ---- 34.50B 26.70A 26.70A 32.80 -1.20 1 34.00 4 14 1805 ---- 37.80B 29.60A 29.60A 36.10 -1.20 37.30 3 3 1810 ---- 41.30B 32.60A 32.60A 39.50 -1.20 40.70 3 3 1815 ---- 45.00B 35.90A 35.90A 43.10 -1.20 44.30 1820 ---- 48.80B 39.20A 39.20A 46.80 -1.20 48.00 1825 ---- 52.80B 42.80A 42.80A 50.70 -1.10 51.80 1830 ---- 56.80B 46.50A 46.50A 54.70 -1.10 55.80 1835 ---- 61.00B 50.30A 50.30A 58.80 -1.10 59.90 1840 ---- 65.30B 54.30A 54.30A 63.00 -1.10 64.10 1845 ---- 69.70B 58.40A 58.40A 67.30 -1.10 68.40 1850 ---- 74.10B 62.60A 62.60A 71.70 -1.10 72.80 1855 ---- 78.60B 66.90A 66.90A 76.20 -1.00 77.20 1860 ---- 83.20B 71.30A 71.30A 80.80 -1.00 81.80 1865 ---- 87.80B 75.80A 75.80A 85.30 -1.10 86.40 1870 ---- 92.50B 80.30A 80.30A 90.00 -1.00 91.00 1875 ---- 97.30B 84.90A 84.90A 94.70 -1.00 95.70 1880 ---- 102.00B 89.80A 89.80A 99.40 -1.00 100.40 1885 ---- 106.80B 94.50A 94.50A 104.20 -1.00 105.20 1890 ---- 111.60B 99.20A 99.20A 109.00 -1.00 110.00 1895 ---- 116.10B 104.00A 104.00A 113.80 -1.00 114.80 1900 ---- 121.40B 108.50A 108.50A 118.70 -1.00 119.70 1905 ---- 125.80B 113.60A 113.60A 123.50 -1.00 124.50 1910 ---- 130.80B 118.30A 118.30A 128.40 -1.00 129.40 1915 ---- 135.60B 123.30A 123.30A 133.30 -1.00 134.30 1920 ---- 140.70B 128.20A 128.20A 138.20 -1.00 139.20 1925 ---- 145.90B 132.80A 132.80A 143.20 -.90 144.10 1930 ---- 150.50B 138.00A 138.00A 148.10 -1.00 149.10 1935 ---- 155.40B 142.90A 142.90A 153.00 -1.00 154.00 1940 ---- 160.40B 147.90A 147.90A 158.00 -1.00 159.00 1945 ---- 165.40B 152.80A 152.80A 162.90 -1.00 163.90 1950 ---- 170.70B 157.40A 157.40A 167.90 -1.00 168.90 1955 ---- 175.20B 162.70A 162.70A 172.90 -1.00 173.90 1960 ---- 180.20B 167.70A 167.70A 177.80 -1.00 178.80 1965 ---- 185.20B 172.70A 172.70A 182.80 -1.00 183.80 1970 ---- 190.20B 177.60A 177.60A 187.80 -1.00 188.80 1975 ---- 195.50B 182.20A 182.20A 192.70 -1.10 193.80 1980 ---- 199.90B 187.60A 187.60A 197.70 -1.00 198.70 1985 ---- 205.00B 192.60A 192.60A 202.70 -1.00 203.70 1990 ---- 210.00B 197.60A 197.60A 207.70 -1.00 208.70 1995 ---- 215.00B 202.60A 202.60A 212.70 -1.00 213.70 2000 ---- 220.50B 207.10A 207.10A 217.70 -1.00 218.70 2005 ---- 224.90B 212.60A 212.60A 222.70 -1.00 223.70 2010 ---- 229.90B 217.60A 217.60A 227.70 -1.00 228.70 2015 ---- 234.90B 222.60A 222.60A 232.60 -1.10 233.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 65 242 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1580 ---- ---- ---- 200.20A 202.50 ---- ---- 1585 ---- ---- ---- 195.20A 197.50 ---- ---- 1590 ---- ---- ---- 190.30A 192.50 ---- ---- 1595 ---- ---- ---- 185.30A 187.50 ---- ---- 1600 ---- ---- ---- 179.90A 182.60 ---- ---- 1605 ---- ---- ---- 175.40A 177.60 ---- ---- 1610 ---- 182.70B 170.50A 182.70B 172.70 +1.10 171.60 1615 ---- 177.70B 165.50A 177.70B 167.70 +1.10 166.60 1620 ---- 172.80B 160.40A 172.80B 162.80 +1.10 161.70 1625 ---- 168.20B 155.20A 168.20B 157.80 +1.00 156.80 1630 ---- 162.90B 150.70A 162.90B 152.90 +1.00 151.90 1635 ---- 158.00B 145.80A 158.00B 148.00 +1.00 147.00 1640 ---- 153.00B 140.90A 153.00B 143.10 +1.00 142.10 1645 ---- 148.10B 135.90A 148.10B 138.20 +1.00 137.20 1650 ---- 143.60B 130.70A 143.60B 133.40 +1.10 132.30 1655 ---- 138.30B 126.30A 138.30B 128.50 +1.00 127.50 1660 ---- 133.40B 121.50A 133.40B 123.70 +1.00 122.70 1665 ---- 128.60B 116.60A 128.60B 118.90 +1.00 117.90 1670 ---- 123.80B 111.80A 123.80B 114.10 +1.00 113.10 1675 ---- 119.30B 106.80A 119.30B 109.40 +1.10 108.30 1680 ---- 114.10B 102.40A 114.00B 104.60 +1.00 103.60 1685 ---- 109.40B 97.80A 109.40B 100.00 +1.10 98.90 1690 ---- 104.60B 93.20A 104.60B 95.30 +1.00 94.30 1695 ---- 99.90B 88.30A 99.90B 90.70 +1.00 89.70 1700 ---- 95.70B 83.80A 95.70B 86.20 +1.00 85.20 1705 ---- 91.10B 79.30A 91.10B 81.70 +.90 80.80 1710 ---- 86.50B 74.90A 86.50B 77.30 +.90 76.40 1715 ---- 82.00B 70.60A 82.00B 72.90 +.80 72.10 1720 ---- 77.50B 66.40A 77.50B 68.70 +.80 67.90 1725 ---- 73.20B 62.30A 73.20B 64.50 +.70 63.80 1730 ---- 68.90B 58.30A 68.90B 60.40 +.70 59.70 1735 ---- 64.70B 54.40A 64.70B 56.40 +.60 55.80 1740 ---- 60.60B 50.60A 60.60B 52.60 +.60 52.00 1745 ---- 56.60B 46.90A 56.60B 48.80 +.50 48.30 1750 ---- 52.70B 43.40A 52.70B 45.20 +.40 44.80 1755 ---- 48.90B 40.00A 48.90B 41.80 +.40 41.40 1760 ---- 45.30B 36.80A 45.30B 38.50 +.40 38.10 1765 ---- 41.80B 33.70A 41.80B 35.30 +.30 35.00 1770 ---- 38.50B 30.80A 38.50B 32.30 +.30 32.00 1775 ---- 35.30B 28.10A 28.10A 29.50 +.20 29.30 1780 ---- 32.30B 25.60A 25.60A 26.80 +.10 26.70 3 3 1785 25.30 29.50B 23.20A 29.50B 24.30 +.10 4 24.20 1790 ---- 26.80B 21.00A 21.00A 22.00 UNCH 1 22.00 1795 19.00 24.30B 18.90A 24.30B 19.90 UNCH 2 19.90 1800 ---- 22.00B 17.00A 17.00A 17.90 UNCH 17.90 1805 ---- 19.90B 15.30A 15.30A 16.10 UNCH 16.10 1810 ---- 17.90B 13.70A 13.70A 14.40 -.10 14.50 1815 ---- 16.10B 12.30A 12.30A 12.90 -.10 1 13.00 1820 ---- 14.40B 11.00A 14.40B 11.60 UNCH 1 11.60 1825 ---- 12.90B 9.80A 12.90B 10.30 -.10 10.40 1830 11.00 11.50B 8.80A 11.50B 9.20 -.10 1 9.30 6 6 1835 ---- 10.30B 7.90A 10.30B 8.20 -.10 8.30 1840 ---- 9.20B 7.00A 9.10B 7.30 -.10 7.40 1845 ---- 8.20B 6.30A 8.10B 6.50 -.10 6.60 1850 5.90 7.30B 5.60A 7.20B 5.80 -.10 1 5.90 1855 ---- 6.50B 5.00A 6.40B 5.20 UNCH 5.20 1860 ---- 5.80B 4.50A 5.70B 4.60 UNCH 4.60 1865 ---- 5.20B 4.00A 5.20B 4.10 UNCH 4.10 1870 ---- 4.60B 3.60A 4.50B 3.70 UNCH 3.70 1875 ---- 4.10B ---- 4.10B 3.30 +.10 3.20 1880 ---- 3.60B ---- 3.60B 2.90 UNCH 2.90 1885 ---- 3.20B ---- 3.20B 2.60 +.10 2.50 1890 ---- 2.80B ---- 2.80B 2.30 UNCH 2.30 1895 ---- 2.50B ---- 2.50B 2.10 +.10 2.00 1900 ---- 2.20B ---- 2.20B 1.90 +.10 1.80 1905 ---- 2.00B ---- 2.00B 1.70 +.10 1.60 1910 ---- 1.80B ---- 1.80B 1.50 +.10 1.40 1915 ---- 1.60B ---- 1.60B 1.40 +.10 1.30 1920 ---- 1.40B ---- 1.40B 1.20 +.10 1.10 1925 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 1930 1.00 1.10B 1.00 1.10B 1.00 +.10 3 .90 1935 ---- 1.00B ---- 1.00B .90 +.10 .80 1940 ---- .90B ---- .90B .80 +.10 .70 1945 ---- .80B ---- .80B .80 +.10 .70 1950 ---- .70B ---- .70B .70 +.10 .60 1955 ---- ---- ---- ---- .70 +.10 .60 1960 ---- .60B ---- .60B .60 +.10 .50 1965 ---- ---- ---- ---- .60 +.10 .50 1970 ---- ---- ---- ---- .50 +.10 .40 1975 ---- ---- ---- ---- .50 +.10 .40 2 2 1980 ---- ---- ---- ---- .50 +.10 .40 1985 ---- ---- ---- ---- .40 +.10 .30 1990 ---- ---- ---- ---- .40 +.10 .30 1995 ---- ---- ---- ---- .40 +.10 .30 2000 ---- ---- ---- ---- .40 +.10 .30 2005 ---- ---- ---- ---- .40 +.10 .30 2010 ---- ---- ---- ---- .30 +.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 11 11 OG5 DEC22 Gold Weekly Friday Option - Week 5 PUT 1580 ---- ---- ---- .40A .30 ---- ---- 1585 ---- ---- ---- .40A .30 ---- ---- 1590 ---- ---- ---- .50A .30 ---- ---- 1595 ---- ---- ---- .50A .40 ---- ---- 1600 ---- ---- ---- .50A .40 ---- ---- 1605 ---- ---- ---- .50A .40 ---- ---- 1610 ---- ---- ---- ---- .50 UNCH .50 1615 ---- ---- ---- ---- .50 -.10 .60 1620 .60 .70 .60 .70 .60 UNCH 31 .60 1625 ---- ---- ---- ---- .70 UNCH .70 1630 ---- ---- .70A .70A .80 UNCH .80 1635 ---- ---- .80A .80A .90 UNCH .90 1640 ---- ---- .90A .90A 1.00 UNCH 1.00 1645 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1650 .90 1.10B .90 1.10B 1.20 -.10 1 1.30 1655 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 1660 ---- ---- 1.30A 1.30A 1.50 -.10 1.60 1665 ---- ---- 1.40A 1.40A 1.70 -.10 1.80 1670 ---- ---- 1.60A 1.60A 1.90 -.10 2.00 2 2 1675 ---- ---- 1.80A 1.80A 2.20 UNCH 2.20 1680 ---- ---- 2.00A 2.00A 2.40 -.10 2.50 1685 ---- ---- 2.20A 2.20A 2.80 UNCH 2.80 1690 ---- ---- 2.50A 2.50A 3.10 -.10 3.20 1695 ---- ---- 2.80A 2.80A 3.50 -.10 3.60 1700 ---- ---- 3.10A 3.10A 4.00 -.10 4.10 1705 3.40 4.60B 3.40 4.60B 4.50 -.10 1 4.60 1710 ---- ---- 4.00A 4.00A 5.00 -.30 5.30 1715 ---- ---- 4.40A 4.40A 5.70 -.20 5.90 1720 6.90 6.90 5.00A 6.30A 6.40 -.30 100 6.70 1725 ---- ---- 5.70A 5.70A 7.20 -.40 7.60 1730 ---- ---- 6.40A 6.40A 8.10 -.40 8.50 1 1 1735 ---- ---- 7.20A 7.20A 9.10 -.50 9.60 1740 ---- ---- 8.10A 8.10A 10.30 -.50 10.80 1745 ---- ---- 9.00A 9.00A 11.50 -.60 12.10 6 6 1750 ---- ---- 10.10A 10.10A 12.90 -.70 13.60 1755 ---- ---- 11.40A 11.40A 14.40 -.70 15.10 1760 ---- ---- 12.80A 12.80A 16.10 -.80 16.90 1765 ---- 18.80B 14.30A 14.30A 17.90 -.80 18.70 1770 ---- 20.90B 16.00A 16.00A 19.90 -.90 20.80 1775 ---- 23.10B 17.80A 17.80A 22.10 -.90 23.00 2 1 1780 ---- 25.60B 19.80A 19.80A 24.40 -1.00 25.40 3 3 1785 ---- 28.20B 21.90A 21.90A 26.90 -1.00 27.90 1 1 1790 ---- 31.00B 24.20A 24.20A 29.60 -1.00 30.60 1795 28.60 33.90B 26.80A 27.60A 32.50 -1.00 8 33.50 1800 30.70 37.00B 29.40A 37.00B 35.50 -1.10 1 36.60 1805 ---- 40.30B 32.30A 32.30A 38.60 -1.20 39.80 1810 ---- 43.80B 35.30A 35.30A 42.00 -1.10 43.10 2 1 1815 ---- 47.30B 38.40A 38.40A 45.40 -1.20 46.60 1820 ---- 51.00B 41.70A 41.70A 49.10 -1.20 50.30 1825 ---- 54.90B 45.20A 45.20A 52.80 -1.20 54.00 1830 ---- 58.90B 48.80A 48.80A 56.70 -1.20 57.90 1835 ---- 62.90B 52.60A 52.60A 60.70 -1.20 61.90 1840 ---- 67.10B 56.50A 56.50A 64.80 -1.20 66.00 1845 ---- 71.30B 60.40A 60.40A 69.00 -1.10 70.10 1850 ---- 75.70B 64.50A 64.50A 73.30 -1.10 74.40 1855 ---- 80.10B 68.70A 68.70A 77.70 -1.10 78.80 1860 ---- 84.50B 73.00A 73.00A 82.10 -1.10 83.20 1865 ---- 89.00B 77.30A 77.30A 86.60 -1.00 87.60 1870 ---- 93.60B 81.70A 81.70A 91.10 -1.10 92.20 1875 ---- 98.30B 86.20A 86.20A 95.70 -1.00 96.70 1880 ---- 102.50B 90.70A 90.70A 100.30 -1.10 101.40 1885 ---- 107.20B 95.30A 95.30A 105.00 -1.00 106.00 1890 ---- 112.00B 100.30A 100.30A 109.70 -1.00 110.70 1895 ---- 116.80B 104.90A 104.90A 114.50 -1.00 115.50 1900 ---- 121.90B 109.30A 109.30A 119.30 -1.00 120.30 1905 ---- 126.30B 114.40A 114.40A 124.10 -1.00 125.10 1910 ---- 131.20B 119.20A 119.20A 128.90 -1.00 129.90 1915 ---- 136.00B 124.00A 124.00A 133.70 -1.00 134.70 1920 ---- 140.90B 128.80A 128.80A 138.60 -1.00 139.60 1925 ---- 146.20B 133.30A 133.30A 143.50 -1.00 144.50 1930 ---- 150.60B 138.50A 138.50A 148.40 -1.00 149.40 1935 ---- 155.70B 143.40A 143.40A 153.30 -1.00 154.30 1940 ---- 160.50B 148.30A 148.30A 158.20 -1.00 159.20 1945 ---- 165.50B 153.20A 153.20A 163.10 -1.00 164.10 1950 ---- 170.80B 157.70A 157.70A 168.10 -1.00 169.10 1955 ---- 175.40B 163.00A 163.00A 173.00 -1.00 174.00 1960 ---- 180.40B 168.00A 168.00A 178.00 -1.00 179.00 1965 ---- 185.30B 172.90A 172.90A 182.90 -1.00 183.90 1970 ---- 190.20B 177.90A 177.90A 187.90 -1.00 188.90 1975 ---- 195.60B 182.40A 182.40A 192.80 -1.10 193.90 1980 ---- 200.20B 187.80A 187.80A 197.80 -1.00 198.80 1985 ---- 205.10B 192.70A 192.70A 202.80 -1.00 203.80 1990 ---- 210.10B 197.70A 197.70A 207.80 -1.00 208.80 1995 ---- 215.10B 202.70A 202.70A 212.70 -1.10 213.80 2000 ---- 220.50B 207.20A 207.20A 217.70 -1.10 218.80 2005 ---- 225.00B 212.60A 212.60A 222.70 -1.00 223.70 2010 ---- 229.90B 217.70A 217.70A 227.70 -1.00 228.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 142 17 15 H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.2185 +.0230 1.1955 265 ---- ---- ---- ---- 1.1685 +.0230 1.1455 270 ---- ---- ---- ---- 1.1185 +.0230 1.0955 275 ---- ---- ---- ---- 1.0685 +.0230 1.0455 280 ---- ---- ---- ---- 1.0185 +.0230 .9955 285 ---- ---- ---- ---- .9685 +.0230 .9455 290 ---- ---- ---- ---- .9185 +.0230 .8955 295 ---- ---- ---- ---- .8685 +.0230 .8455 300 ---- ---- ---- ---- .8185 +.0230 .7955 305 ---- ---- ---- ---- .7685 +.0230 .7455 310 ---- ---- ---- ---- .7185 +.0230 .6955 315 ---- ---- ---- ---- .6685 +.0230 .6455 320 ---- ---- ---- ---- .6185 +.0230 .5955 325 ---- ---- ---- ---- .5685 +.0230 .5455 330 ---- ---- ---- ---- .5185 +.0230 .4955 335 ---- ---- ---- ---- .4685 +.0230 .4455 340 ---- ---- ---- ---- .4185 +.0230 .3955 345 ---- ---- ---- ---- .3685 +.0230 .3455 350 ---- ---- ---- ---- .3185 +.0230 .2955 355 ---- ---- ---- ---- .2685 +.0230 .2455 360 ---- ---- ---- ---- .2185 +.0225 .1960 365 ---- ---- ---- ---- .1680 +.0200 .1480 370 ---- .1570B .0995A .1570B .1190 +.0170 .1020 10 375 ---- .0720B .0605A .0720B .0725 +.0105 .0620 5 15 380 ---- .0675B .0235A .0670B .0345 +.0030 .0315 6 7 385 .0185 .0315B .0080A .0080A .0115 -.0020 5 .0135 390 ---- .0110B .0030A .0110B .0030 -.0020 .0050 395 ---- .0030B ---- .0030B .0005 -.0010 .0015 1 10 400 ---- ---- ---- ---- .0005 UNCH .0005 1 10 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 10 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 13 62 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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- .0010A .0010A .0005 -.0025 .0030 370 ---- ---- .0015A .0015A .0010 -.0060 .0070 10 375 ---- .0175B .0030A .0030A .0045 -.0125 .0170 2 2 380 .0315 .0395B .0085A .0160B .0165 -.0200 3 .0365 3 385 .0525 .0735B .0230A .0545B .0435 -.0250 9 .0685 6 13 390 ---- ---- .0525A .0525A .0850 -.0250 .1100 395 ---- ---- ---- ---- .1325 -.0240 .1565 400 ---- ---- .1415A .1415A .1825 -.0230 .2055 405 ---- ---- ---- ---- .2325 -.0230 .2555 410 ---- ---- ---- ---- .2825 -.0230 .3055 415 ---- ---- ---- ---- .3325 -.0230 .3555 420 ---- ---- ---- ---- .3825 -.0230 .4055 425 ---- ---- ---- ---- .4325 -.0230 .4555 430 ---- ---- ---- ---- .4825 -.0230 .5055 435 ---- ---- ---- ---- .5325 -.0230 .5555 440 ---- ---- ---- ---- .5825 -.0230 .6055 445 ---- ---- ---- ---- .6325 -.0230 .6555 450 ---- ---- ---- ---- .6825 -.0230 .7055 455 ---- ---- ---- ---- .7325 -.0230 .7555 460 ---- ---- ---- ---- .7825 -.0230 .8055 465 ---- ---- ---- ---- .8325 -.0230 .8555 470 ---- ---- ---- ---- .8825 -.0230 .9055 475 ---- ---- ---- ---- .9325 -.0230 .9555 480 ---- ---- ---- ---- .9825 -.0230 1.0055 485 ---- ---- ---- ---- 1.0325 -.0230 1.0555 490 ---- ---- ---- ---- 1.0825 -.0230 1.1055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 8 28 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2185 +.0235 1.1950 265 ---- ---- ---- ---- 1.1685 +.0230 1.1455 270 ---- ---- ---- ---- 1.1185 +.0230 1.0955 275 ---- ---- ---- ---- 1.0685 +.0230 1.0455 280 ---- ---- ---- ---- 1.0185 +.0230 .9955 285 ---- ---- ---- ---- .9685 +.0230 .9455 290 ---- ---- ---- ---- .9185 +.0230 .8955 295 ---- ---- ---- ---- .8685 +.0230 .8455 300 ---- ---- ---- ---- .8185 +.0230 .7955 305 ---- ---- ---- ---- .7685 +.0230 .7455 310 ---- ---- ---- ---- .7185 +.0230 .6955 315 ---- ---- ---- ---- .6685 +.0230 .6455 320 ---- ---- ---- ---- .6185 +.0230 .5955 325 ---- ---- ---- ---- .5685 +.0230 .5455 330 ---- ---- ---- ---- .5185 +.0230 .4955 335 ---- ---- ---- ---- .4685 +.0230 .4455 340 ---- ---- ---- ---- .4185 +.0230 .3955 345 ---- ---- ---- ---- .3685 +.0225 .3460 350 ---- ---- ---- ---- .3185 +.0220 .2965 355 ---- ---- ---- ---- .2685 +.0205 .2480 360 ---- .2550B ---- .2550B .2200 +.0200 .2000 365 ---- ---- ---- ---- .1720 +.0180 .1540 9 370 ---- .1650B .1090A .1650B .1270 +.0155 .1115 375 ---- .1105B .0715A .0715A .0865 +.0115 .0750 10 380 ---- .0810B .0420A .0805B .0530 +.0070 .0460 2 211 385 .0285 .0500B .0230A .0305B .0295 +.0030 1 .0265 390 ---- .0275B .0120A .0275B .0150 +.0010 .0140 4 6 395 ---- .0140B .0065A .0140B .0075 UNCH .0075 6 17 400 ---- .0065B .0035A .0065B .0035 -.0005 .0040 5 6 405 .0010 .0030B .0010 .0010 .0015 -.0005 1 .0020 4 2 410 ---- ---- ---- ---- .0005 -.0005 .0010 4 2 415 ---- ---- ---- ---- .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 2 25 263 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 UNCH .0005 1 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 1 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- .0015A .0015A .0005 -.0015 .0020 9 355 .0015 .0015 .0015 .0015 .0010 -.0020 1 .0030 360 ---- ---- .0025A .0025A .0020 -.0030 .0050 365 ---- ---- .0035A .0035A .0040 -.0050 .0090 10 370 .0090 .0090 .0060A .0090 .0090 -.0075 1 .0165 6 375 .0175 .0310B .0115A .0175 .0185 -.0115 2 .0300 380 .0435 .0545B .0220A .0445B .0350 -.0160 2 .0510 1 4 385 ---- .0860B .0405A .0860B .0615 -.0200 .0815 1 390 .0700 .1250B .0685A .1140B .0970 -.0220 4 .1190 395 ---- ---- .1105A .1105A .1395 -.0230 .1625 400 ---- ---- .1475A .1475A .1855 -.0235 .2090 405 ---- ---- ---- ---- .2335 -.0235 .2570 410 ---- ---- ---- ---- .2825 -.0235 .3060 415 ---- ---- ---- ---- .3325 -.0230 .3555 420 ---- ---- ---- ---- .3825 -.0230 .4055 425 ---- ---- ---- ---- .4325 -.0230 .4555 430 ---- ---- ---- ---- .4825 -.0230 .5055 435 ---- ---- ---- ---- .5325 -.0230 .5555 440 ---- ---- ---- ---- .5825 -.0230 .6055 445 ---- ---- ---- ---- .6325 -.0230 .6555 450 ---- ---- ---- ---- .6825 -.0230 .7055 455 ---- ---- ---- ---- .7325 -.0230 .7555 460 ---- ---- ---- ---- .7825 -.0230 .8055 465 ---- ---- ---- ---- .8325 -.0230 .8555 470 ---- ---- ---- ---- .8825 -.0230 .9055 475 ---- ---- ---- ---- .9325 -.0230 .9555 480 ---- ---- ---- ---- .9825 -.0230 1.0055 485 ---- ---- ---- ---- 1.0325 -.0230 1.0555 490 ---- ---- ---- ---- 1.0825 -.0230 1.1055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 1 32 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2180 +.0230 1.1950 265 ---- ---- ---- ---- 1.1680 +.0230 1.1450 270 ---- ---- ---- ---- 1.1180 +.0230 1.0950 275 ---- ---- ---- ---- 1.0680 +.0230 1.0450 280 ---- ---- ---- ---- 1.0180 +.0230 .9950 285 ---- ---- ---- ---- .9680 +.0230 .9450 290 ---- ---- ---- ---- .9180 +.0230 .8950 295 ---- ---- ---- ---- .8680 +.0230 .8450 300 ---- ---- ---- ---- .8180 +.0230 .7950 305 ---- ---- ---- ---- .7685 +.0235 .7450 310 ---- ---- ---- ---- .7185 +.0235 .6950 315 ---- ---- ---- ---- .6685 +.0230 .6455 320 ---- ---- ---- ---- .6185 +.0230 .5955 325 ---- ---- ---- ---- .5685 +.0230 .5455 330 ---- ---- ---- ---- .5185 +.0230 .4955 335 ---- ---- ---- ---- .4685 +.0230 .4455 340 ---- ---- ---- ---- .4185 +.0230 .3955 345 ---- ---- ---- ---- .3685 +.0225 .3460 350 ---- .3060B ---- .3060B .3195 +.0225 .2970 355 ---- ---- ---- ---- .2705 +.0215 .2490 360 ---- .2625B .2015A .2620B .2220 +.0200 .2020 1 365 ---- ---- ---- ---- .1755 +.0180 .1575 370 ---- .1680B .1140A .1675B .1315 +.0150 .1165 375 ---- .1195B .0780A .0780A .0925 +.0115 .0810 5 380 ---- .0865B .0485A .0860B .0600 +.0070 .0530 385 ---- .0565B .0295A .0295A .0360 +.0035 .0325 13 11 390 ---- .0340B .0170A .0340B .0205 +.0015 .0190 395 ---- .0195B .0095A .0195B .0115 +.0005 .0110 400 ---- .0105B .0055A .0105B .0060 -.0005 .0065 2 2 405 ---- .0050B ---- .0050B .0035 UNCH .0035 410 ---- .0025B ---- .0025B .0015 -.0005 .0020 415 ---- ---- ---- ---- .0010 UNCH .0010 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2180 +.0230 1.1950 265 ---- ---- ---- ---- 1.1680 +.0230 1.1450 270 ---- ---- ---- ---- 1.1180 +.0230 1.0950 275 ---- ---- ---- ---- 1.0680 +.0230 1.0450 280 ---- ---- ---- ---- 1.0180 +.0230 .9950 285 ---- ---- ---- ---- .9680 +.0230 .9450 290 ---- ---- ---- ---- .9185 +.0230 .8955 295 ---- ---- ---- ---- .8685 +.0230 .8455 300 ---- ---- ---- ---- .8190 +.0230 .7960 305 ---- ---- ---- ---- .7700 +.0230 .7470 310 ---- ---- ---- ---- .7205 +.0225 .6980 315 ---- ---- ---- ---- .6720 +.0230 .6490 320 ---- .6635B ---- .6630B .6230 +.0220 .6010 325 ---- ---- ---- ---- .5750 +.0220 .5530 330 ---- .5665B ---- .5660B .5275 +.0220 .5055 335 ---- ---- ---- ---- .4805 +.0215 .4590 340 ---- .4720B ---- .4720B .4345 +.0210 .4135 345 ---- ---- ---- ---- .3900 +.0200 .3700 350 ---- .3825B ---- .3825B .3470 +.0195 .3275 355 ---- ---- ---- ---- .3060 +.0185 .2875 360 ---- .2985B ---- .2980B .2675 +.0175 .2500 365 ---- .2570B ---- .2570B .2310 +.0160 .2150 370 ---- .2235B ---- .2235B .1975 +.0140 .1835 375 ---- .1905B .1540A .1540A .1670 +.0125 .1545 380 .1490 .1615B .1295A .1615B .1400 +.0110 10 .1290 385 ---- .1355B .1065A .1065A .1160 +.0090 .1070 390 ---- .1125B ---- .1125B .0955 +.0075 .0880 395 ---- .0925B ---- .0920B .0780 +.0060 .0720 400 ---- .0755B ---- .0755B .0635 +.0055 .0580 405 ---- .0615B ---- .0615B .0510 +.0040 .0470 410 ---- .0495B ---- .0495B .0410 +.0030 .0380 415 ---- .0395B ---- .0395B .0330 +.0025 .0305 420 ---- .0315B ---- .0315B .0265 +.0020 .0245 425 ---- .0250B ---- .0250B .0210 +.0015 .0195 430 ---- .0195B ---- .0195B .0170 +.0015 .0155 435 ---- .0155B ---- .0155B .0135 +.0010 .0125 440 ---- .0120B ---- .0120B .0110 +.0010 .0100 445 ---- .0095B ---- .0095B .0085 +.0005 .0080 450 ---- .0075B ---- .0075B .0070 +.0005 .0065 455 ---- .0060B ---- .0060B .0055 +.0005 .0050 460 ---- .0045B ---- .0045B .0045 +.0005 .0040 465 ---- .0035B ---- .0035B .0035 +.0005 .0030 470 ---- .0030B ---- .0030B .0030 +.0005 .0025 475 ---- ---- ---- ---- .0025 +.0005 .0020 480 ---- ---- ---- ---- .0020 +.0005 .0015 485 ---- ---- ---- ---- .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 15 19 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 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- .0020A .0020A .0015 -.0010 .0025 355 ---- ---- .0025A .0025A .0025 -.0015 .0040 360 ---- ---- .0035A .0035A .0045 -.0025 .0070 365 ---- ---- .0055A .0055A .0075 -.0050 .0125 370 .0165 .0165 .0090A .0130A .0140 -.0075 10 .0215 375 ---- .0370B .0160A .0365B .0245 -.0115 .0360 14 380 ---- .0605B .0280A .0605B .0420 -.0160 .0580 385 ---- .0915B .0475A .0915B .0680 -.0195 .0875 10 10 390 ---- .1295B .0755A .1295B .1025 -.0215 .1240 395 ---- ---- .1105A .1105A .1430 -.0230 .1660 400 ---- ---- .1510A .1510A .1880 -.0235 .2115 405 ---- ---- ---- ---- .2350 -.0235 .2585 410 ---- ---- ---- ---- .2835 -.0235 .3070 415 ---- ---- ---- ---- .3330 -.0230 .3560 420 ---- ---- ---- ---- .3825 -.0230 .4055 425 ---- ---- ---- ---- .4325 -.0230 .4555 430 ---- ---- ---- ---- .4825 -.0230 .5055 435 ---- ---- ---- ---- .5325 -.0230 .5555 440 ---- ---- ---- ---- .5825 -.0230 .6055 445 ---- ---- ---- ---- .6325 -.0230 .6555 450 ---- ---- ---- ---- .6825 -.0225 .7050 455 ---- ---- ---- ---- .7325 -.0225 .7550 460 ---- ---- ---- ---- .7820 -.0230 .8050 465 ---- ---- ---- ---- .8320 -.0230 .8550 470 ---- ---- ---- ---- .8820 -.0230 .9050 475 ---- ---- ---- ---- .9320 -.0230 .9550 480 ---- ---- ---- ---- .9820 -.0230 1.0050 485 ---- ---- ---- ---- 1.0320 -.0230 1.0550 H2M JAN23 Copper Weekly Monday Option - Week 2 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0010 +.0005 .0005 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0015 +.0005 .0010 290 ---- ---- ---- ---- .0015 UNCH .0015 295 ---- ---- ---- ---- .0020 UNCH .0020 300 ---- ---- ---- ---- .0025 UNCH .0025 305 ---- ---- ---- ---- .0035 UNCH .0035 310 ---- ---- .0040A .0040A .0040 -.0005 .0045 315 ---- ---- .0050A .0050A .0055 UNCH .0055 320 ---- ---- .0060A .0060A .0065 -.0010 .0075 325 ---- ---- .0070A .0070A .0085 -.0010 .0095 330 .0105 .0105 .0085A .0085A .0105 -.0015 10 .0120 335 .0130 .0130 .0110A .0140B .0135 -.0020 10 .0155 10 340 ---- ---- .0140A .0140A .0175 -.0025 .0200 345 ---- ---- .0185A .0185A .0230 -.0030 .0260 350 ---- ---- .0245A .0245A .0300 -.0035 .0335 25 355 ---- ---- .0315A .0315A .0390 -.0045 .0435 360 ---- ---- .0410A .0410A .0500 -.0055 .0555 10 365 ---- .0710B .0525A .0710B .0635 -.0070 .0705 370 ---- .0895B .0665A .0895B .0800 -.0085 .0885 375 .0960 .1110B .0835A .0935A .0995 -.0105 11 .1100 26 380 ---- .1360B .1035A .1360B .1220 -.0120 .1340 385 ---- .1645B .1265A .1640B .1480 -.0140 .1620 390 ---- .1955B .1535A .1955B .1775 -.0150 .1925 1 1 395 ---- .2300B .1835A .2300B .2095 -.0170 .2265 400 ---- ---- .2165A .2165A .2450 -.0175 .2625 405 ---- ---- .2525A .2525A .2825 -.0185 .3010 410 ---- ---- .2900A .2900A .3225 -.0195 .3420 415 ---- ---- ---- ---- .3640 -.0205 .3845 420 ---- ---- .3720A .3720A .4075 -.0205 .4280 425 ---- ---- ---- ---- .4520 -.0210 .4730 430 ---- ---- .4595A .4595A .4975 -.0215 .5190 435 ---- ---- ---- ---- .5440 -.0220 .5660 440 ---- ---- .5520A .5520A .5910 -.0225 .6135 445 ---- ---- ---- ---- .6390 -.0225 .6615 450 ---- ---- .6475A .6475A .6870 -.0225 .7095 455 ---- ---- ---- ---- .7360 -.0225 .7585 460 ---- ---- ---- ---- .7845 -.0230 .8075 465 ---- ---- ---- ---- .8340 -.0225 .8565 470 ---- ---- ---- ---- .8830 -.0230 .9060 475 ---- ---- ---- ---- .9325 -.0230 .9555 480 ---- ---- ---- ---- .9825 -.0230 1.0055 485 ---- ---- ---- ---- 1.0320 -.0230 1.0550 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 11 96 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2180 +.0230 1.1950 265 ---- ---- ---- ---- 1.1680 +.0230 1.1450 270 ---- ---- ---- ---- 1.1180 +.0230 1.0950 275 ---- ---- ---- ---- 1.0680 +.0230 1.0450 280 ---- ---- ---- ---- 1.0180 +.0230 .9950 285 ---- ---- ---- ---- .9680 +.0230 .9450 290 ---- ---- ---- ---- .9180 +.0230 .8950 295 ---- ---- ---- ---- .8680 +.0230 .8450 300 ---- ---- ---- ---- .8180 +.0230 .7950 305 ---- ---- ---- ---- .7680 +.0230 .7450 310 ---- ---- ---- ---- .7180 +.0230 .6950 315 ---- ---- ---- ---- .6680 +.0230 .6450 320 ---- ---- ---- ---- .6180 +.0225 .5955 325 ---- ---- ---- ---- .5685 +.0230 .5455 330 ---- ---- ---- ---- .5185 +.0225 .4960 335 ---- ---- ---- ---- .4690 +.0225 .4465 340 ---- ---- ---- ---- .4195 +.0220 .3975 345 ---- ---- ---- ---- .3705 +.0220 .3485 350 ---- .3620B ---- .3620B .3220 +.0215 .3005 355 ---- ---- ---- ---- .2740 +.0205 .2535 360 ---- .2655B ---- .2655B .2270 +.0190 .2080 365 ---- .1685B ---- .1685B .1825 +.0170 .1655 6 370 ---- .1760B .1265A .1755B .1415 +.0145 .1270 375 ---- .1355B .0915A .0915A .1050 +.0110 .0940 10 380 ---- .1005B .0635A .1005B .0750 +.0080 .0670 385 ---- .0720B .0430A .0430A .0515 +.0055 .0460 390 .0355 .0490B .0285A .0285A .0340 +.0030 10 .0310 1 395 ---- .0320B .0190A .0190A .0220 +.0015 .0205 400 ---- .0205B .0120A .0120A .0140 +.0005 .0135 10 405 ---- .0125B .0080A .0125B .0085 UNCH .0085 410 ---- .0075B ---- .0075B .0055 UNCH .0055 415 ---- .0040B ---- .0040B .0035 UNCH .0035 420 ---- .0025B ---- .0025B .0025 +.0005 .0020 425 ---- ---- ---- ---- .0015 UNCH .0015 430 ---- ---- ---- ---- .0010 UNCH .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 27 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 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 2 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 10 340 ---- ---- .0025A .0025A .0020 -.0010 .0030 10 345 ---- ---- .0030A .0030A .0025 -.0015 .0040 350 ---- ---- .0040A .0040A .0040 -.0020 .0060 355 ---- ---- .0050A .0050A .0060 -.0025 .0085 360 ---- ---- .0075A .0075A .0095 -.0035 .0130 3 365 ---- ---- .0110A .0110A .0145 -.0060 .0205 11 370 ---- ---- .0170A .0170A .0235 -.0085 .0320 1 375 ---- .0500B .0270A .0270A .0370 -.0120 .0490 380 ---- .0740B .0420A .0740B .0570 -.0150 .0720 385 ---- .1040B .0630A .1035B .0835 -.0175 .1010 20 20 390 ---- .1395B .0905A .1390B .1160 -.0200 .1360 1 1 395 ---- ---- .1240A .1240A .1540 -.0215 .1755 400 ---- ---- .1620A .1620A .1955 -.0230 .2185 405 ---- ---- .2510A .2510A .2405 -.0230 .2635 410 ---- ---- ---- ---- .2875 -.0230 .3105 415 ---- ---- ---- ---- .3355 -.0225 .3580 420 ---- ---- .3435A .3435A .3840 -.0230 .4070 425 ---- ---- ---- ---- .4330 -.0230 .4560 430 ---- ---- ---- ---- .4825 -.0230 .5055 435 ---- ---- ---- ---- .5325 -.0230 .5555 440 ---- ---- ---- ---- .5825 -.0225 .6050 445 ---- ---- ---- ---- .6320 -.0230 .6550 450 ---- ---- ---- ---- .6820 -.0230 .7050 455 ---- ---- ---- ---- .7320 -.0230 .7550 460 ---- ---- ---- ---- .7820 -.0230 .8050 465 ---- ---- ---- ---- .8320 -.0230 .8550 470 ---- ---- ---- ---- .8820 -.0230 .9050 475 ---- ---- ---- ---- .9320 -.0230 .9550 480 ---- ---- ---- ---- .9820 -.0230 1.0050 485 ---- ---- ---- ---- 1.0320 -.0230 1.0550 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 60 H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2180 +.0230 1.1950 265 ---- ---- ---- ---- 1.1680 +.0230 1.1450 270 ---- ---- ---- ---- 1.1180 +.0230 1.0950 275 ---- ---- ---- ---- 1.0680 +.0230 1.0450 280 ---- ---- ---- ---- 1.0180 +.0230 .9950 285 ---- ---- ---- ---- .9680 +.0230 .9450 290 ---- ---- ---- ---- .9180 +.0230 .8950 295 ---- ---- ---- ---- .8680 +.0230 .8450 300 ---- ---- ---- ---- .8180 +.0230 .7950 305 ---- ---- ---- ---- .7680 +.0230 .7450 310 ---- ---- ---- ---- .7180 +.0230 .6950 315 ---- ---- ---- ---- .6680 +.0230 .6450 320 ---- ---- ---- ---- .6180 +.0225 .5955 325 ---- ---- ---- ---- .5685 +.0225 .5460 330 ---- ---- ---- ---- .5190 +.0225 .4965 335 ---- ---- ---- ---- .4695 +.0220 .4475 340 ---- .4285B ---- .4285B .4205 +.0215 .3990 345 ---- ---- ---- ---- .3720 +.0215 .3505 350 ---- .3640B ---- .3640B .3240 +.0205 .3035 355 ---- ---- ---- ---- .2770 +.0195 .2575 360 ---- .2700B ---- .2695B .2320 +.0185 .2135 365 ---- .1955B ---- .1955B .1895 +.0165 .1730 370 ---- .1835B .1360A .1835B .1505 +.0140 .1365 22 375 ---- .1450B .1025A .1025A .1165 +.0120 .1045 380 .0920 .1115B .0750A .1115B .0875 +.0090 3 .0785 1 3 385 ---- .0835B .0540A .0540A .0635 +.0060 .0575 390 ---- .0605B .0390A .0390A .0450 +.0040 .0410 20 395 ---- .0430B .0275A .0275A .0315 +.0025 .0290 400 ---- .0295B .0190A .0295B .0215 +.0015 .0200 1 405 ---- .0200B .0130A .0200B .0145 +.0005 .0140 410 ---- .0130B .0090A .0130B .0100 +.0005 .0095 415 ---- .0085B ---- .0085B .0065 UNCH .0065 420 ---- .0055B ---- .0055B .0045 UNCH .0045 425 ---- .0035B ---- .0035B .0030 UNCH .0030 430 ---- ---- ---- ---- .0020 UNCH .0020 435 ---- ---- ---- ---- .0015 UNCH .0015 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 1 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 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- .0025A .0025A .0020 -.0010 .0030 340 ---- ---- .0030A .0030A .0030 -.0010 .0040 1 345 ---- ---- .0040A .0040A .0040 -.0020 .0060 350 ---- ---- .0055A .0055A .0065 -.0020 .0085 1 355 ---- ---- .0080A .0080A .0095 -.0035 .0130 360 ---- ---- .0115A .0115A .0145 -.0045 .0190 365 ---- ---- .0170A .0170A .0215 -.0065 .0280 370 ---- ---- .0250A .0250A .0325 -.0090 .0415 375 ---- .0605B .0370A .0370A .0485 -.0115 .0600 1 380 ---- .0845B .0525A .0845B .0695 -.0140 .0835 1 385 ---- .1140B .0740A .1140B .0955 -.0170 .1125 390 ---- .1485B .1025A .1485B .1270 -.0190 .1460 395 ---- ---- .1345A .1345A .1635 -.0205 .1840 400 ---- ---- .1710A .1710A .2035 -.0215 .2250 405 ---- ---- .2180A .2180A .2465 -.0220 .2685 410 ---- ---- ---- ---- .2915 -.0225 .3140 415 ---- ---- ---- ---- .3385 -.0225 .3610 420 ---- ---- .3465A .3465A .3860 -.0230 .4090 425 ---- ---- ---- ---- .4345 -.0230 .4575 430 ---- ---- .4430A .4430A .4835 -.0230 .5065 435 ---- ---- ---- ---- .5330 -.0230 .5560 440 ---- ---- ---- ---- .5825 -.0230 .6055 445 ---- ---- ---- ---- .6325 -.0230 .6555 450 ---- ---- ---- ---- .6820 -.0230 .7050 455 ---- ---- ---- ---- .7320 -.0230 .7550 460 ---- ---- ---- ---- .7820 -.0230 .8050 465 ---- ---- ---- ---- .8320 -.0230 .8550 470 ---- ---- ---- ---- .8820 -.0230 .9050 475 ---- ---- ---- ---- .9320 -.0230 .9550 480 ---- ---- ---- ---- .9820 -.0230 1.0050 485 ---- ---- ---- ---- 1.0320 -.0230 1.0550 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2180 +.0230 1.1950 265 ---- ---- ---- ---- 1.1680 +.0230 1.1450 270 ---- ---- ---- ---- 1.1180 +.0230 1.0950 275 ---- ---- ---- ---- 1.0680 +.0230 1.0450 280 ---- ---- ---- ---- 1.0180 +.0230 .9950 285 ---- ---- ---- ---- .9680 +.0230 .9450 290 ---- ---- ---- ---- .9180 +.0230 .8950 295 ---- ---- ---- ---- .8680 +.0230 .8450 300 ---- ---- ---- ---- .8180 +.0230 .7950 305 ---- ---- ---- ---- .7680 +.0230 .7450 310 ---- ---- ---- ---- .7180 +.0230 .6950 315 ---- ---- ---- ---- .6685 +.0230 .6455 320 ---- ---- ---- ---- .6185 +.0225 .5960 325 ---- ---- ---- ---- .5690 +.0225 .5465 330 ---- ---- ---- ---- .5195 +.0225 .4970 335 ---- ---- ---- ---- .4705 +.0225 .4480 340 ---- .4470B ---- .4470B .4215 +.0220 .3995 345 ---- ---- ---- ---- .3730 +.0215 .3515 350 ---- .3650B ---- .3650B .3255 +.0210 .3045 355 ---- ---- ---- ---- .2790 +.0195 .2595 360 ---- .2715B ---- .2710B .2340 +.0175 .2165 365 ---- .2065B ---- .2065B .1920 +.0155 .1765 370 ---- .1860B .1395A .1855B .1540 +.0135 .1405 375 ---- .1480B .1070A .1070A .1200 +.0110 .1090 380 ---- .1150B .0815A .1150B .0910 +.0080 .0830 385 ---- .0870B .0580A .0580A .0675 +.0060 .0615 390 ---- .0645B .0420A .0420A .0485 +.0035 .0450 395 ---- .0465B .0300A .0300A .0345 +.0020 .0325 400 ---- .0330B .0215A .0330B .0240 +.0010 .0230 405 ---- .0225B .0150A .0225B .0165 +.0005 .0160 410 ---- .0150B .0105A .0150B .0115 UNCH .0115 415 ---- .0100B .0075A .0100B .0080 UNCH .0080 420 ---- .0065B ---- .0065B .0055 UNCH .0055 425 ---- ---- ---- ---- .0040 UNCH .0040 430 ---- ---- ---- ---- .0025 -.0005 .0030 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 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M DEC22 Copper Weekly Monday Option - Week 3 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- ---- ---- .0020 -.0005 .0025 335 ---- ---- ---- ---- .0025 -.0010 .0035 340 ---- ---- .0040A .0040A .0040 -.0010 .0050 345 ---- ---- .0050A .0050A .0055 -.0015 .0070 350 ---- ---- .0065A .0065A .0075 -.0025 .0100 355 ---- ---- .0095A .0095A .0110 -.0035 .0145 360 ---- ---- .0135A .0135A .0165 -.0050 .0215 365 ---- ---- .0195A .0195A .0245 -.0070 .0315 370 ---- ---- .0280A .0280A .0360 -.0095 .0455 375 ---- ---- .0400A .0400A .0520 -.0125 .0645 380 ---- ---- .0565A .0565A .0730 -.0150 .0880 385 ---- .1170B .0795A .0795A .0995 -.0170 .1165 390 ---- .1515B .1065A .1510B .1305 -.0195 .1500 395 ---- ---- .1385A .1385A .1665 -.0205 .1870 400 ---- ---- .1745A .1745A .2060 -.0215 .2275 405 ---- ---- .2190A .2190A .2485 -.0225 .2710 410 ---- ---- .3060A .3060A .2930 -.0230 .3160 415 ---- ---- ---- ---- .3395 -.0230 .3625 420 ---- ---- .3475A .3475A .3870 -.0230 .4100 425 ---- ---- ---- ---- .4355 -.0230 .4585 430 ---- ---- .4435A .4435A .4840 -.0235 .5075 435 ---- ---- ---- ---- .5335 -.0230 .5565 440 ---- ---- ---- ---- .5830 -.0230 .6060 445 ---- ---- ---- ---- .6325 -.0230 .6555 450 ---- ---- ---- ---- .6820 -.0235 .7055 455 ---- ---- ---- ---- .7320 -.0230 .7550 460 ---- ---- ---- ---- .7820 -.0230 .8050 465 ---- ---- ---- ---- .8320 -.0230 .8550 470 ---- ---- ---- ---- .8820 -.0230 .9050 475 ---- ---- ---- ---- .9320 -.0230 .9550 480 ---- ---- ---- ---- .9820 -.0230 1.0050 485 ---- ---- ---- ---- 1.0320 -.0230 1.0550 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2180 +.0230 1.1950 265 ---- ---- ---- ---- 1.1680 +.0230 1.1450 270 ---- ---- ---- ---- 1.1180 +.0230 1.0950 275 ---- ---- ---- ---- 1.0680 +.0230 1.0450 280 ---- ---- ---- ---- 1.0180 +.0230 .9950 285 ---- ---- ---- ---- .9680 +.0230 .9450 290 ---- ---- ---- ---- .9180 +.0230 .8950 295 ---- ---- ---- ---- .8680 +.0230 .8450 300 ---- ---- ---- ---- .8180 +.0230 .7950 305 ---- ---- ---- ---- .7680 +.0230 .7450 310 ---- ---- ---- ---- .7180 +.0225 .6955 315 ---- ---- ---- ---- .6685 +.0230 .6455 320 ---- ---- ---- ---- .6185 +.0225 .5960 325 ---- ---- ---- ---- .5690 +.0220 .5470 330 ---- ---- ---- ---- .5195 +.0220 .4975 335 ---- ---- ---- ---- .4705 +.0215 .4490 340 ---- .4630B ---- .4625B .4220 +.0215 .4005 345 ---- ---- ---- ---- .3740 +.0210 .3530 350 ---- .3665B ---- .3660B .3270 +.0205 .3065 355 ---- ---- ---- ---- .2815 +.0195 .2620 360 ---- .2745B ---- .2740B .2380 +.0185 .2195 365 ---- .2210B ---- .2210B .1970 +.0160 .1810 370 ---- .1910B ---- .1910B .1595 +.0140 .1455 375 ---- .1540B .1135A .1135A .1265 +.0115 .1150 380 ---- .1210B .0880A .1210B .0975 +.0085 .0890 385 ---- .0935B .0645A .0645A .0740 +.0065 .0675 1 390 ---- .0710B .0480A .0480A .0550 +.0045 .0505 395 ---- .0525B .0350A .0525B .0405 +.0035 .0370 400 ---- .0385B .0260A .0385B .0290 +.0020 .0270 405 ---- .0275B .0190A .0275B .0210 +.0015 .0195 1 410 ---- .0190B ---- .0190B .0150 +.0010 .0140 415 ---- .0130B ---- .0130B .0105 +.0005 .0100 420 ---- .0090B ---- .0090B .0075 UNCH .0075 425 ---- .0060B ---- .0060B .0050 -.0005 .0055 430 ---- ---- ---- ---- .0035 -.0005 .0040 435 ---- ---- ---- ---- .0025 -.0005 .0030 440 ---- ---- ---- ---- .0015 -.0010 .0025 445 ---- ---- ---- ---- .0010 -.0010 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0010 -.0010 .0020 325 ---- ---- ---- ---- .0015 -.0010 .0025 330 ---- ---- ---- ---- .0025 -.0010 .0035 335 ---- ---- .0040A .0040A .0030 -.0015 .0045 340 ---- ---- .0050A .0050A .0045 -.0015 .0060 345 ---- ---- .0060A .0060A .0065 -.0020 .0085 350 ---- ---- .0085A .0085A .0095 -.0025 .0120 355 ---- ---- .0115A .0115A .0140 -.0035 .0175 360 ---- ---- .0160A .0160A .0200 -.0050 .0250 365 ---- ---- .0230A .0230A .0290 -.0070 .0360 370 ---- ---- .0325A .0325A .0415 -.0095 .0510 375 ---- ---- .0455A .0455A .0585 -.0115 .0700 380 ---- ---- .0625A .0625A .0800 -.0140 .0940 385 ---- .1235B .0865A .0865A .1060 -.0165 .1225 390 ---- .1575B .1135A .1575B .1370 -.0180 .1550 395 ---- ---- .1450A .1450A .1720 -.0200 .1920 400 ---- ---- .1805A .1805A .2110 -.0205 .2315 405 ---- ---- .2255A .2255A .2525 -.0215 .2740 410 ---- ---- .2655A .2655A .2965 -.0220 .3185 415 ---- ---- .3560A .3560A .3420 -.0225 .3645 420 ---- ---- .3500A .3500A .3890 -.0230 .4120 425 ---- ---- ---- ---- .4365 -.0235 .4600 430 ---- ---- .4450A .4450A .4850 -.0235 .5085 435 ---- ---- ---- ---- .5340 -.0235 .5575 440 ---- ---- .5430A .5430A .5830 -.0240 .6070 445 ---- ---- ---- ---- .6325 -.0235 .6560 450 ---- ---- ---- ---- .6825 -.0235 .7060 455 ---- ---- ---- ---- .7320 -.0235 .7555 460 ---- ---- ---- ---- .7820 -.0235 .8055 465 ---- ---- ---- ---- .8320 -.0230 .8550 470 ---- ---- ---- ---- .8820 -.0230 .9050 475 ---- ---- ---- ---- .9320 -.0230 .9550 480 ---- ---- ---- ---- .9820 -.0230 1.0050 485 ---- ---- ---- ---- 1.0320 -.0230 1.0550 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.2180 +.0230 1.1950 265 ---- ---- ---- ---- 1.1680 +.0230 1.1450 270 ---- ---- ---- ---- 1.1180 +.0230 1.0950 275 ---- ---- ---- ---- 1.0680 +.0230 1.0450 280 ---- ---- ---- ---- 1.0180 +.0230 .9950 285 ---- ---- ---- ---- .9680 +.0230 .9450 290 ---- ---- ---- ---- .9180 +.0230 .8950 295 ---- ---- ---- ---- .8680 +.0230 .8450 300 ---- ---- ---- ---- .8180 +.0225 .7955 305 ---- ---- ---- ---- .7685 +.0230 .7455 310 ---- ---- ---- ---- .7185 +.0225 .6960 315 ---- ---- ---- ---- .6690 +.0225 .6465 320 ---- ---- ---- ---- .6195 +.0225 .5970 325 ---- ---- ---- ---- .5700 +.0220 .5480 330 ---- .5180B ---- .5180B .5210 +.0220 .4990 335 ---- ---- ---- ---- .4720 +.0220 .4500 340 ---- .4640B ---- .4635B .4235 +.0215 .4020 345 ---- ---- ---- ---- .3755 +.0205 .3550 350 ---- .3680B ---- .3680B .3290 +.0200 .3090 355 ---- ---- ---- ---- .2840 +.0190 .2650 360 ---- .2775B ---- .2770B .2415 +.0180 .2235 365 ---- .2290B ---- .2290B .2015 +.0160 .1855 370 ---- .1955B ---- .1955B .1650 +.0140 .1510 375 ---- .1590B .1190A .1190A .1325 +.0120 .1205 380 ---- .1270B .0940A .1270B .1040 +.0090 .0950 385 ---- .1000B .0710A .0710A .0805 +.0070 .0735 390 ---- .0770B .0535A .0535A .0610 +.0045 .0565 395 ---- .0585B .0395A .0395A .0460 +.0035 .0425 400 ---- .0435B .0295A .0435B .0340 +.0020 .0320 2 405 ---- .0320B .0215A .0320B .0250 +.0015 .0235 410 ---- .0230B .0160A .0230B .0180 +.0005 .0175 415 ---- .0165B .0120A .0120A .0130 UNCH .0130 420 ---- .0115B .0090A .0115B .0095 UNCH .0095 425 ---- .0080B ---- .0080B .0070 UNCH .0070 430 ---- ---- ---- ---- .0050 -.0005 .0055 435 ---- ---- ---- ---- .0035 -.0005 .0040 440 ---- ---- ---- ---- .0025 -.0005 .0030 445 ---- ---- ---- ---- .0020 -.0005 .0025 450 ---- ---- ---- ---- .0015 -.0005 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .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 -.0005 .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0015 -.0005 .0020 320 ---- ---- ---- ---- .0020 -.0005 .0025 325 ---- ---- ---- ---- .0025 -.0010 .0035 330 ---- ---- .0040A .0040A .0035 -.0010 .0045 335 ---- ---- .0045A .0045A .0045 -.0015 .0060 340 ---- ---- .0055A .0055A .0060 -.0015 .0075 345 ---- ---- .0075A .0075A .0080 -.0025 .0105 350 ---- ---- .0100A .0100A .0115 -.0030 .0145 355 ---- ---- .0140A .0140A .0165 -.0040 .0205 360 ---- ---- .0190A .0190A .0235 -.0055 .0290 365 ---- ---- .0270A .0270A .0335 -.0070 .0405 370 ---- ---- .0370A .0370A .0470 -.0090 .0560 375 ---- ---- .0510A .0510A .0645 -.0110 .0755 380 ---- .1005B .0685A .0685A .0865 -.0135 .1000 385 ---- .1300B .0920A .1295B .1125 -.0160 .1285 390 ---- .1635B .1190A .1635B .1430 -.0185 .1615 395 ---- ---- .1505A .1505A .1775 -.0200 .1975 400 ---- ---- .1855A .1855A .2155 -.0210 .2365 405 ---- ---- .2280A .2280A .2565 -.0220 .2785 410 ---- ---- .2690A .2690A .2995 -.0225 .3220 415 ---- ---- ---- ---- .3445 -.0230 .3675 420 ---- ---- .3525A .3525A .3910 -.0230 .4140 425 ---- ---- ---- ---- .4380 -.0235 .4615 430 ---- ---- .4465A .4465A .4865 -.0230 .5095 435 ---- ---- ---- ---- .5350 -.0235 .5585 440 ---- ---- .5435A .5435A .5840 -.0235 .6075 445 ---- ---- ---- ---- .6335 -.0230 .6565 450 ---- ---- ---- ---- .6830 -.0230 .7060 455 ---- ---- ---- ---- .7325 -.0235 .7560 460 ---- ---- ---- ---- .7825 -.0230 .8055 465 ---- ---- ---- ---- .8320 -.0235 .8555 470 ---- ---- ---- ---- .8820 -.0230 .9050 475 ---- ---- ---- ---- .9320 -.0230 .9550 480 ---- ---- ---- ---- .9820 -.0230 1.0050 485 ---- ---- ---- ---- 1.0320 -.0230 1.0550 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 280 ---- ---- ---- ---- 1.0185 ---- ---- 285 ---- ---- ---- ---- .9695 ---- ---- 290 ---- ---- ---- ---- .9200 ---- ---- 295 ---- ---- ---- ---- .8710 ---- ---- 300 ---- ---- ---- .8020A .8220 ---- ---- 305 ---- ---- ---- ---- .7740 ---- ---- 310 ---- ---- ---- .7055A .7255 ---- ---- 315 ---- ---- ---- ---- .6780 ---- ---- 320 ---- ---- ---- .6105A .6305 ---- ---- 325 ---- ---- ---- .6095A .5840 ---- ---- 330 ---- ---- ---- .5190A .5380 ---- ---- 335 ---- ---- ---- .5200A .4930 ---- ---- 340 ---- ---- ---- .4320A .4490 ---- ---- 345 ---- ---- ---- .4360A .4065 ---- ---- 350 ---- ---- ---- .3510A .3660 ---- ---- 355 ---- ---- ---- .3135A .3275 ---- ---- 360 ---- ---- ---- .2780A .2910 ---- ---- 365 ---- ---- ---- .2445A .2570 ---- ---- 370 ---- ---- ---- .2135A .2255 ---- ---- 375 ---- ---- ---- .1855A .1965 ---- ---- 380 ---- ---- ---- .1595A .1705 ---- ---- 385 ---- ---- ---- .1370A .1465 ---- ---- 390 ---- ---- ---- .1170A .1255 ---- ---- 395 ---- ---- ---- .0995A .1070 ---- ---- 400 ---- ---- ---- .0840A .0905 ---- ---- 405 ---- ---- ---- .0710A .0765 ---- ---- 410 ---- ---- ---- .0600A .0640 ---- ---- 415 ---- ---- ---- .0505A .0535 ---- ---- 420 ---- ---- ---- .0430A .0450 ---- ---- 425 ---- ---- ---- .0360A .0375 ---- ---- 430 ---- ---- ---- .0305A .0310 ---- ---- 435 ---- ---- ---- .0255A .0260 ---- ---- 440 ---- ---- ---- .0215A .0215 ---- ---- 445 ---- ---- ---- .0180A .0180 ---- ---- 450 ---- ---- ---- .0155A .0150 ---- ---- 455 ---- ---- ---- .0130A .0130 ---- ---- 460 ---- ---- ---- .0115A .0105 ---- ---- 465 ---- ---- ---- .0100A .0090 ---- ---- 470 ---- ---- ---- .0085A .0075 ---- ---- 475 ---- ---- ---- .0075A .0065 ---- ---- 480 ---- ---- ---- .0065A .0055 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 280 ---- ---- ---- .0045A .0030 ---- ---- 285 ---- ---- ---- .0045A .0035 ---- ---- 290 ---- ---- ---- .0050A .0045 ---- ---- 295 ---- ---- ---- .0055A .0055 ---- ---- 300 ---- ---- ---- .0060A .0070 ---- ---- 305 ---- ---- ---- .0070A .0085 ---- ---- 310 ---- ---- ---- .0085A .0100 ---- ---- 315 ---- ---- ---- .0100A .0125 ---- ---- 320 ---- ---- ---- .0120A .0150 ---- ---- 325 ---- ---- ---- .0145A .0180 ---- ---- 330 ---- ---- ---- .0180A .0220 ---- ---- 335 ---- ---- ---- .0220A .0265 ---- ---- 340 ---- ---- ---- .0275A .0325 ---- ---- 345 ---- ---- ---- .0345A .0400 ---- ---- 350 ---- ---- ---- .0425A .0495 ---- ---- 355 ---- ---- ---- .0525A .0605 ---- ---- 360 ---- ---- ---- .0640A .0740 ---- ---- 365 ---- ---- ---- .0780A .0895 ---- ---- 370 ---- ---- ---- .0940A .1080 ---- ---- 375 ---- ---- ---- .1125A .1290 ---- ---- 380 ---- ---- ---- .1340A .1525 ---- ---- 385 ---- ---- ---- .1580A .1785 ---- ---- 390 ---- ---- ---- .1845A .2070 ---- ---- 395 ---- ---- ---- .2140A .2380 ---- ---- 400 ---- ---- ---- .2455A .2715 ---- ---- 405 ---- ---- ---- .2800A .3070 ---- ---- 410 ---- ---- ---- .3160A .3450 ---- ---- 415 ---- ---- ---- .3540A .3840 ---- ---- 420 ---- ---- ---- .3935A .4250 ---- ---- 425 ---- ---- ---- .5160A .4675 ---- ---- 430 ---- ---- ---- .4770A .5110 ---- ---- 435 ---- ---- ---- .6035A .5560 ---- ---- 440 ---- ---- ---- .5650A .6015 ---- ---- 445 ---- ---- ---- .6950A .6475 ---- ---- 450 ---- ---- ---- .6565A .6945 ---- ---- 455 ---- ---- ---- .7890A .7420 ---- ---- 460 ---- ---- ---- ---- .7900 ---- ---- 465 ---- ---- ---- ---- .8385 ---- ---- 470 ---- ---- ---- .8475A .8870 ---- ---- 475 ---- ---- ---- ---- .9355 ---- ---- 480 ---- ---- ---- .9450A .9850 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0680 +.0230 1.0450 280 ---- ---- ---- ---- 1.0180 +.0230 .9950 285 ---- ---- ---- ---- .9680 +.0230 .9450 290 ---- ---- ---- ---- .9180 +.0230 .8950 295 ---- ---- ---- ---- .8680 +.0230 .8450 300 ---- ---- ---- ---- .8180 +.0230 .7950 305 ---- ---- ---- ---- .7680 +.0225 .7455 310 ---- ---- ---- ---- .7185 +.0225 .6960 315 ---- ---- ---- ---- .6685 +.0220 .6465 320 ---- ---- ---- ---- .6195 +.0220 .5975 325 ---- ---- ---- ---- .5700 +.0215 .5485 330 ---- .5455B ---- .5455B .5215 +.0215 .5000 335 ---- ---- ---- ---- .4730 +.0215 .4515 340 ---- .4650B ---- .4650B .4250 +.0210 .4040 345 ---- ---- ---- ---- .3780 +.0205 .3575 350 ---- .3705B ---- .3705B .3325 +.0200 .3125 355 ---- .2730B ---- ---- .2880 +.0190 .2690 360 ---- .2820B ---- .2815B .2465 +.0180 .2285 365 ---- .2335B ---- .2335B .2075 +.0165 .1910 370 ---- .2015B ---- .2010B .1715 +.0140 .1575 375 ---- .1660B .1270A .1270A .1395 +.0120 .1275 380 ---- .1350B .1010A .1345B .1115 +.0095 .1020 385 .0875 .1080B .0790A .0900B .0885 +.0080 9 .0805 390 ---- .0850B .0615A .0615A .0690 +.0065 .0625 7 7 395 ---- .0665B .0475A .0665B .0530 +.0045 .0485 400 ---- .0510B .0360A .0510B .0405 +.0035 .0370 405 ---- .0390B .0275A .0390B .0305 +.0020 .0285 410 ---- .0290B .0210A .0290B .0230 +.0015 .0215 415 .0215 .0215 .0155A .0155A .0170 +.0005 10 .0165 420 ---- .0160B .0120A .0160B .0125 UNCH .0125 425 ---- .0120B .0090A .0120B .0095 UNCH .0095 430 ---- .0085B .0070A .0085B .0070 -.0005 .0075 435 ---- .0065B ---- .0065B .0055 UNCH .0055 440 ---- .0045B ---- .0045B .0040 UNCH .0040 445 ---- .0035B ---- .0035B .0030 UNCH .0030 450 ---- ---- ---- ---- .0025 UNCH .0025 455 ---- ---- ---- ---- .0020 UNCH .0020 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0010 +.0005 .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 7 7 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 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0010 -.0010 .0020 315 ---- ---- ---- ---- .0015 -.0010 .0025 320 ---- ---- ---- ---- .0020 -.0010 .0030 325 ---- ---- .0035A .0035A .0030 -.0015 .0045 330 ---- ---- .0040A .0040A .0040 -.0015 .0055 335 ---- ---- .0055A .0055A .0055 -.0020 .0075 340 ---- ---- .0070A .0070A .0080 -.0020 .0100 345 ---- ---- .0090A .0090A .0110 -.0025 .0135 350 ---- ---- .0125A .0125A .0150 -.0030 .0180 355 ---- .0250B .0170A .0250B .0210 -.0035 .0245 10 360 ---- .0345B .0235A .0345B .0290 -.0050 .0340 365 ---- .0475B .0320A .0470B .0395 -.0070 .0465 370 ---- .0640B .0440A .0640B .0535 -.0090 .0625 375 ---- .0845B .0590A .0845B .0715 -.0110 .0825 10 18 380 ---- .1095B .0775A .1090B .0940 -.0130 .1070 385 ---- .1385B .1000A .1380B .1200 -.0155 .1355 9 17 390 ---- .1715B .1265A .1710B .1505 -.0170 .1675 395 ---- .2080B .1590A .2080B .1850 -.0180 .2030 400 ---- ---- .1935A .1935A .2220 -.0200 .2420 405 ---- ---- .2310A .2310A .2620 -.0210 .2830 410 ---- ---- .2770A .2770A .3045 -.0215 .3260 415 ---- ---- .3655A .3655A .3485 -.0225 .3710 420 ---- ---- .3570A .3570A .3940 -.0230 .4170 425 ---- ---- ---- ---- .4410 -.0225 .4635 430 ---- ---- .4490A .4490A .4885 -.0230 .5115 435 ---- ---- ---- ---- .5365 -.0230 .5595 440 ---- ---- .5450A .5450A .5855 -.0230 .6085 445 ---- ---- ---- ---- .6345 -.0230 .6575 450 ---- ---- .6435A .6435A .6835 -.0230 .7065 455 ---- ---- ---- ---- .7330 -.0230 .7560 460 ---- ---- ---- ---- .7825 -.0230 .8055 465 ---- ---- ---- ---- .8325 -.0230 .8555 470 ---- ---- ---- ---- .8820 -.0230 .9050 475 ---- ---- ---- ---- .9320 -.0230 .9550 480 ---- ---- ---- ---- .9820 -.0230 1.0050 485 ---- ---- ---- ---- 1.0320 -.0230 1.0550 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 45 H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 280 ---- ---- ---- ---- 1.0180 ---- ---- 285 ---- ---- ---- ---- .9680 +.0230 .9450 290 ---- ---- ---- ---- .9180 +.0230 .8950 295 ---- ---- ---- ---- .8680 +.0225 .8455 300 ---- ---- ---- ---- .8180 +.0225 .7955 305 ---- ---- ---- ---- .7685 +.0225 .7460 310 ---- ---- ---- ---- .7190 +.0225 .6965 315 ---- ---- ---- ---- .6695 +.0220 .6475 320 ---- ---- ---- ---- .6200 +.0215 .5985 325 ---- ---- ---- ---- .5715 +.0220 .5495 330 ---- .5630B ---- .5630B .5225 +.0215 .5010 335 ---- ---- ---- ---- .4745 +.0215 .4530 340 ---- .4665B ---- .4660B .4270 +.0210 .4060 345 ---- ---- ---- ---- .3805 +.0205 .3600 350 ---- .3730B ---- .3725B .3355 +.0195 .3160 355 ---- ---- ---- ---- .2920 +.0185 .2735 360 ---- .2855B ---- .2855B .2510 +.0170 .2340 365 ---- .2170B ---- .2170B .2125 +.0150 .1975 370 ---- .2065B .1640A .2065B .1775 +.0130 .1645 375 ---- .1715B .1345A .1710B .1465 +.0115 .1350 380 ---- .1405B .1080A .1405B .1185 +.0095 .1090 385 ---- .1140B .0855A .0855A .0950 +.0075 .0875 390 ---- .0910B .0680A .0680A .0755 +.0065 .0690 395 ---- .0720B .0535A .0535A .0590 +.0050 .0540 400 ---- .0565B .0415A .0565B .0460 +.0040 .0420 405 ---- .0435B .0320A .0435B .0355 +.0030 .0325 410 ---- .0330B .0250A .0330B .0270 +.0015 .0255 415 .0200 .0250B .0190A .0190A .0205 +.0010 9 .0195 420 ---- .0190B .0145A .0190B .0155 +.0005 .0150 425 ---- .0140B .0110A .0140B .0115 UNCH .0115 430 ---- .0100B .0085A .0100B .0085 -.0005 .0090 435 ---- .0075B ---- .0075B .0065 -.0005 .0070 440 ---- ---- ---- ---- .0050 -.0005 .0055 445 ---- ---- ---- ---- .0040 UNCH .0040 450 ---- ---- ---- ---- .0030 -.0005 .0035 455 ---- ---- ---- ---- .0025 UNCH .0025 460 ---- ---- ---- ---- .0020 UNCH .0020 465 ---- ---- ---- ---- .0015 UNCH .0015 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 H5E DEC22 Copper Weekly Friday Option - Week 5 PUT 280 ---- ---- ---- .0020A .0005 ---- ---- 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0010 -.0005 .0015 305 ---- ---- ---- ---- .0015 -.0005 .0020 310 ---- ---- ---- ---- .0020 -.0005 .0025 315 ---- ---- .0030A .0030A .0025 -.0010 .0035 320 ---- ---- .0030A .0030A .0030 -.0015 .0045 325 ---- ---- .0040A .0040A .0040 -.0015 .0055 330 ---- ---- .0045A .0045A .0055 -.0015 .0070 335 ---- ---- .0060A .0060A .0075 -.0015 .0090 340 ---- ---- .0075A .0075A .0100 -.0020 .0120 345 ---- ---- .0105A .0105A .0130 -.0030 .0160 350 ---- ---- .0140A .0140A .0180 -.0035 .0215 355 ---- ---- .0195A .0195A .0245 -.0045 .0290 360 ---- ---- .0265A .0265A .0335 -.0060 .0395 365 ---- ---- .0360A .0360A .0450 -.0080 .0530 370 ---- .0700B .0485A .0485A .0600 -.0095 .0695 9 9 375 ---- .0910B .0640A .0905B .0785 -.0115 .0900 380 ---- .1160B .0830A .1150B .1010 -.0130 .1140 385 ---- .1450B .1060A .1435B .1270 -.0150 .1420 390 ---- .1775B .1325A .1760B .1570 -.0170 .1740 395 ---- .2135B .1645A .2135B .1910 -.0180 .2090 400 ---- ---- .1985A .1985A .2275 -.0195 .2470 405 ---- ---- .2355A .2355A .2665 -.0205 .2870 410 ---- ---- ---- ---- .3080 -.0215 .3295 415 ---- ---- ---- ---- .3515 -.0225 .3740 420 ---- ---- .3600A .3600A .3965 -.0225 .4190 425 ---- ---- ---- ---- .4425 -.0230 .4655 430 ---- ---- .4510A .4510A .4900 -.0230 .5130 435 ---- ---- ---- ---- .5375 -.0235 .5610 440 ---- ---- .5465A .5465A .5860 -.0235 .6095 445 ---- ---- ---- ---- .6350 -.0230 .6580 450 ---- ---- .6435A .6435A .6840 -.0230 .7070 455 ---- ---- ---- ---- .7335 -.0230 .7565 460 ---- ---- ---- ---- .7830 -.0230 .8060 465 ---- ---- ---- ---- .8325 -.0230 .8555 470 ---- ---- ---- ---- .8820 -.0235 .9055 475 ---- ---- ---- ---- .9320 -.0230 .9550 480 ---- ---- ---- ---- .9820 -.0230 1.0050 485 ---- ---- ---- ---- 1.0320 -.0230 1.0550 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 9 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5680 +.0230 3.5450 050 ---- ---- ---- ---- 3.3180 +.0230 3.2950 075 ---- ---- ---- ---- 3.0680 +.0230 3.0450 100 ---- ---- ---- ---- 2.8180 +.0230 2.7950 125 ---- ---- ---- ---- 2.5680 +.0230 2.5450 150 ---- ---- ---- ---- 2.3180 +.0230 2.2950 175 ---- ---- ---- ---- 2.0680 +.0230 2.0450 200 ---- ---- ---- ---- 1.8180 +.0230 1.7950 220 ---- ---- ---- ---- 1.6180 +.0230 1.5950 225 ---- ---- ---- ---- 1.5680 +.0230 1.5450 230 ---- ---- ---- ---- 1.5180 +.0230 1.4950 235 ---- ---- ---- ---- 1.4680 +.0230 1.4450 240 ---- ---- ---- ---- 1.4180 +.0230 1.3950 245 ---- ---- ---- ---- 1.3680 +.0230 1.3450 250 ---- ---- ---- ---- 1.3180 +.0230 1.2950 255 ---- ---- ---- ---- 1.2680 +.0230 1.2450 260 ---- ---- ---- ---- 1.2180 +.0230 1.1950 265 ---- ---- ---- ---- 1.1680 +.0230 1.1450 270 ---- ---- ---- ---- 1.1180 +.0230 1.0950 275 ---- ---- ---- ---- 1.0680 +.0230 1.0450 280 ---- ---- ---- ---- 1.0185 +.0235 .9950 285 ---- ---- ---- ---- .9685 +.0235 .9450 290 ---- ---- ---- ---- .9180 +.0230 .8950 295 ---- ---- ---- ---- .8685 +.0235 .8450 300 ---- ---- ---- ---- .8185 +.0230 .7955 305 ---- ---- ---- ---- .7685 +.0230 .7455 1 308 ---- ---- ---- ---- .7385 +.0225 .7160 309 ---- ---- ---- ---- .7285 +.0225 .7060 310 ---- ---- ---- ---- .7185 +.0225 .6960 311 ---- ---- ---- ---- .7090 +.0230 .6860 312 ---- ---- ---- ---- .6990 +.0230 .6760 313 ---- ---- ---- ---- .6890 +.0225 .6665 1 314 ---- ---- ---- ---- .6790 +.0225 .6565 315 ---- ---- ---- ---- .6690 +.0225 .6465 316 ---- ---- ---- ---- .6595 +.0230 .6365 317 ---- ---- ---- ---- .6495 +.0225 .6270 318 ---- ---- ---- ---- .6395 +.0225 .6170 319 ---- ---- ---- ---- .6295 +.0225 .6070 1 320 ---- ---- ---- ---- .6195 +.0225 .5970 321 ---- ---- ---- ---- .6095 +.0220 .5875 322 ---- ---- ---- ---- .6000 +.0225 .5775 323 ---- ---- ---- ---- .5900 +.0220 .5680 324 ---- ---- ---- ---- .5800 +.0220 .5580 325 ---- ---- ---- ---- .5700 +.0220 .5480 1 326 ---- ---- ---- ---- .5605 +.0220 .5385 327 ---- ---- ---- ---- .5505 +.0220 .5285 328 ---- ---- ---- ---- .5405 +.0215 .5190 1 329 ---- ---- ---- ---- .5310 +.0220 .5090 13 330 ---- .5310B ---- .5305B .5210 +.0215 .4995 331 ---- ---- ---- ---- .5110 +.0215 .4895 332 ---- ---- ---- ---- .5015 +.0215 .4800 333 ---- ---- ---- ---- .4915 +.0215 .4700 334 ---- ---- ---- ---- .4820 +.0215 .4605 10 335 ---- ---- ---- ---- .4725 +.0215 .4510 12 336 ---- ---- ---- ---- .4625 +.0210 .4415 337 ---- ---- ---- ---- .4530 +.0215 .4315 1 338 ---- ---- ---- ---- .4435 +.0215 .4220 9 339 ---- ---- ---- ---- .4335 +.0210 .4125 340 ---- .4645B ---- .4645B .4240 +.0210 .4030 12 341 ---- ---- ---- ---- .4145 +.0210 .3935 342 ---- ---- ---- ---- .4050 +.0205 .3845 6 343 ---- ---- ---- ---- .3955 +.0205 .3750 1 344 ---- ---- ---- ---- .3860 +.0205 .3655 3 345 ---- ---- ---- ---- .3770 +.0205 .3565 22 346 ---- ---- ---- ---- .3675 +.0205 .3470 13 347 ---- ---- ---- ---- .3585 +.0205 .3380 14 348 ---- ---- ---- ---- .3490 +.0200 .3290 15 349 ---- ---- ---- ---- .3400 +.0200 .3200 350 ---- .3700B ---- .3695B .3310 +.0200 .3110 69 351 ---- ---- ---- ---- .3220 +.0200 .3020 10 352 ---- ---- ---- ---- .3130 +.0195 .2935 353 ---- ---- ---- ---- .3040 +.0195 .2845 10 354 ---- ---- ---- ---- .2950 +.0190 .2760 355 ---- ---- ---- ---- .2865 +.0190 .2675 50 356 ---- ---- ---- ---- .2780 +.0190 .2590 357 ---- .2535B ---- .2535B .2690 +.0180 .2510 9 358 ---- .2515B ---- .2510B .2610 +.0185 .2425 359 ---- .2520B ---- .2520B .2525 +.0180 .2345 11 360 .2380 .2800B .2380 .2470B .2440 +.0175 1 .2265 625 361 ---- .2490B ---- .2460B .2360 +.0170 .2190 43 362 ---- .2510B ---- .2500B .2280 +.0170 .2110 106 363 ---- .2475B ---- .2440B .2200 +.0165 .2035 144 364 ---- .2380B ---- .2355B .2125 +.0165 .1960 10 365 ---- .2320B ---- .2320B .2050 +.0160 .1890 175 366 ---- .2225B ---- .2225B .1975 +.0160 .1815 26 367 ---- .2160B ---- .2160B .1900 +.0155 .1745 236 368 ---- .2060B ---- .2060B .1830 +.0150 .1680 14 369 ---- .1985B ---- .1985B .1760 +.0150 .1610 16 370 .1700 .1990B .1545A .1990B .1690 +.0140 2 .1550 2 218 371 ---- .1920B .1450A .1450A .1625 +.0140 .1485 34 372 ---- .1845B .1395A .1395A .1555 +.0130 .1425 4 373 ---- .1775B .1335A .1335A .1495 +.0130 .1365 4 374 ---- .1705B .1280A .1280A .1430 +.0125 .1305 375 ---- .1635B .1225A .1210A .1370 +.0120 3 .1250 17 700 376 ---- .1570B .1170A .1170A .1310 +.0115 .1195 10 377 ---- .1505B .1120A .1120A .1255 +.0110 .1145 14 378 ---- .1440B .1070A .1070A .1200 +.0105 .1095 15 379 ---- .1380B .1020A .1020A .1145 +.0100 .1045 8 14 380 .1090 .1320B .0975A .1125A .1090 +.0090 52 .1000 67 213 381 .1030 .1265B .0930A .1265B .1040 +.0090 42 .0950 42 52 382 ---- .1205B .0870A .0870A .0990 +.0080 .0910 18 383 ---- .1155B .0830A .0830A .0945 +.0080 50 .0865 12 384 ---- .1100B .0790A .0790A .0900 +.0075 .0825 15 385 ---- .1050B .0750A .0750A .0855 +.0070 .0785 527 386 ---- .1000B .0715A .0715A .0815 +.0070 .0745 25 387 ---- .0955B .0680A .0680A .0770 +.0060 .0710 4 16 388 ---- .0910B .0645A .0645A .0735 +.0060 .0675 15 11 389 .0720 .0865B .0615A .0720 .0695 +.0050 15 .0645 4 7 390 .0620 .0820B .0585A .0820B .0660 +.0050 46 .0610 28 191 391 ---- .0780B .0555A .0555A .0625 +.0045 .0580 14 24 392 ---- .0745B .0525A .0525A .0595 +.0045 .0550 4 29 393 .0530 .0705B .0500A .0505A .0565 +.0040 10 .0525 18 59 394 ---- .0670B .0475A .0475A .0535 +.0040 .0495 20 395 .0470 .0635B .0450A .0635B .0505 +.0035 12 .0470 68 125 396 .0500 .0600B .0425A .0425A .0475 +.0030 2 .0445 1 15 397 ---- .0570B .0405A .0405A .0450 +.0025 .0425 9 398 ---- .0540B .0380A .0380A .0425 +.0025 .0400 1 15 399 ---- .0510B .0360A .0360A .0405 +.0025 1 .0380 46 400 .0470 .0500 .0340A .0400B .0380 +.0020 112 .0360 162 2195 401 .0375 .0455B .0320A .0320A .0360 +.0020 1 .0340 11 402 ---- .0430B .0305A .0305A .0340 +.0020 .0320 30 403 ---- .0410B .0285A .0285A .0320 +.0015 .0305 19 404 .0305 .0385B .0270A .0270A .0300 +.0010 10 .0290 15 405 .0265 .0365B .0255A .0255A .0280 +.0005 10 .0275 50 63 406 ---- .0345B .0240A .0240A .0265 +.0005 .0260 10 407 ---- .0325B .0225A .0225A .0250 +.0005 .0245 15 408 ---- .0305B .0210A .0305B .0235 +.0005 .0230 409 ---- .0285B .0200A .0285B .0220 +.0005 .0215 8 410 .0225 .0270B .0185A .0225B .0205 UNCH 4 .0205 17 97 415 ---- .0195B .0140A .0195B .0150 -.0005 .0155 10 57 420 .0110 .0145B .0100 .0110B .0110 -.0005 103 .0115 50 876 425 ---- .0105B .0080A .0080A .0080 -.0005 .0085 3 755 430 ---- .0075B .0060A .0060A .0060 -.0005 .0065 42 435 ---- .0055B .0045A .0055B .0045 -.0005 .0050 11 440 ---- .0040B ---- .0040B .0035 UNCH .0035 1356 445 ---- ---- ---- ---- .0030 UNCH .0030 28 450 ---- ---- ---- ---- .0025 +.0005 .0020 1387 455 .0015 .0015 .0015 .0015 .0020 +.0005 3 .0015 88 460 ---- ---- ---- ---- .0015 UNCH .0015 99 465 ---- ---- ---- ---- .0015 +.0005 .0010 1 121 470 ---- ---- ---- ---- .0015 +.0005 .0010 9 475 ---- ---- ---- ---- .0010 +.0005 .0005 23 480 ---- ---- ---- ---- .0010 +.0005 .0005 13 485 ---- ---- ---- ---- .0010 +.0005 .0005 1 490 ---- ---- ---- ---- .0010 +.0005 .0005 30 495 ---- ---- ---- ---- .0010 +.0005 .0005 3 500 ---- ---- ---- ---- .0005 UNCH .0005 9 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 1 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 10 530 ---- ---- ---- ---- .0005 UNCH .0005 2 535 ---- ---- ---- ---- .0005 UNCH .0005 540 ---- ---- ---- ---- .0005 UNCH .0005 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 16 555 ---- ---- ---- ---- .0005 UNCH .0005 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 1 600 ---- ---- ---- ---- .0005 UNCH .0005 12 625 ---- ---- ---- ---- .0005 UNCH .0005 2 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 6 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.5680 +.0230 3.5450 050 ---- ---- ---- ---- 3.3180 +.0230 3.2950 075 ---- ---- ---- ---- 3.0680 +.0230 3.0450 100 ---- ---- ---- ---- 2.8180 +.0230 2.7950 125 ---- ---- ---- ---- 2.5680 +.0230 2.5450 150 ---- ---- ---- ---- 2.3180 +.0230 2.2950 175 ---- ---- ---- ---- 2.0680 +.0230 2.0450 200 ---- ---- ---- ---- 1.8180 +.0230 1.7950 220 ---- ---- ---- ---- 1.6180 +.0230 1.5950 225 ---- ---- ---- ---- 1.5680 +.0230 1.5450 230 ---- ---- ---- ---- 1.5180 +.0230 1.4950 235 ---- ---- ---- ---- 1.4680 +.0230 1.4450 240 ---- ---- ---- ---- 1.4180 +.0230 1.3950 245 ---- ---- ---- ---- 1.3680 +.0230 1.3450 250 ---- ---- ---- ---- 1.3180 +.0230 1.2950 255 ---- ---- ---- ---- 1.2680 +.0230 1.2450 260 ---- ---- ---- ---- 1.2180 +.0230 1.1950 265 ---- ---- ---- ---- 1.1685 +.0230 1.1455 270 ---- ---- ---- ---- 1.1185 +.0230 1.0955 275 ---- ---- ---- ---- 1.0690 +.0230 1.0460 280 ---- ---- ---- ---- 1.0195 +.0230 .9965 285 ---- ---- ---- ---- .9700 +.0225 .9475 290 ---- ---- ---- ---- .9210 +.0230 .8980 295 ---- ---- ---- ---- .8720 +.0225 .8495 300 ---- .8570B ---- .8570B .8230 +.0225 .8005 305 ---- ---- ---- ---- .7750 +.0225 .7525 310 ---- .7670B ---- .7665B .7270 +.0225 .7045 1 315 ---- ---- ---- ---- .6795 +.0220 .6575 316 ---- ---- ---- ---- .6700 +.0220 .6480 317 ---- ---- ---- ---- .6605 +.0220 .6385 318 ---- ---- ---- ---- .6510 +.0215 .6295 319 ---- ---- ---- ---- .6420 +.0220 .6200 320 ---- .6715B .6045A .6045A .6325 +.0215 .6110 3 321 ---- ---- ---- ---- .6230 +.0215 .6015 322 ---- ---- ---- ---- .6140 +.0215 .5925 323 ---- ---- ---- ---- .6045 +.0210 .5835 324 ---- ---- ---- ---- .5955 +.0210 .5745 325 ---- ---- ---- ---- .5865 +.0210 .5655 1 326 ---- ---- ---- ---- .5770 +.0205 .5565 327 ---- ---- ---- ---- .5680 +.0205 .5475 328 ---- ---- ---- ---- .5590 +.0205 .5385 329 ---- ---- ---- ---- .5500 +.0205 .5295 330 ---- .5790B ---- .5785B .5410 +.0205 .5205 331 ---- ---- ---- ---- .5320 +.0200 .5120 332 ---- ---- ---- ---- .5230 +.0200 .5030 333 ---- ---- ---- ---- .5145 +.0200 .4945 334 ---- ---- ---- ---- .5055 +.0200 .4855 335 ---- ---- ---- ---- .4970 +.0200 .4770 10 336 ---- ---- ---- ---- .4880 +.0195 .4685 337 ---- ---- ---- ---- .4795 +.0195 .4600 338 ---- ---- ---- ---- .4710 +.0195 .4515 339 ---- ---- ---- ---- .4625 +.0195 .4430 340 ---- .4900B ---- .4895B .4540 +.0195 .4345 18 341 ---- ---- ---- ---- .4455 +.0190 .4265 8 342 ---- .4210B ---- .4185B .4370 +.0190 .4180 343 ---- .4230B ---- .4225B .4290 +.0190 .4100 344 ---- .4265B ---- .4215B .4205 +.0185 .4020 1 345 ---- .4250B ---- .4250B .4125 +.0185 .3940 10 346 ---- .4245B ---- .4245B .4045 +.0185 .3860 23 347 ---- .4210B ---- .4210B .3965 +.0185 .3780 348 ---- .4165B ---- .4165B .3885 +.0185 .3700 9 349 ---- .4080B ---- .4055B .3805 +.0180 .3625 8 350 ---- .4060B ---- .4060B .3725 +.0175 .3550 7 351 ---- .3920B ---- .3885B .3650 +.0175 .3475 352 ---- .3840B ---- .3760B .3575 +.0175 .3400 353 ---- .3760B ---- .3760B .3495 +.0170 .3325 354 ---- .3665B ---- .3665B .3420 +.0170 .3250 355 ---- .3600B ---- .3570B .3350 +.0170 .3180 1 356 ---- .3525B ---- .3490B .3275 +.0170 .3105 357 ---- .3450B ---- .3390B .3200 +.0165 .3035 358 ---- .3355B ---- .3355B .3130 +.0165 .2965 359 ---- .3330B ---- .3330B .3060 +.0165 .2895 360 ---- .3290B ---- .3285B .2985 +.0155 .2830 4 361 ---- .3215B ---- .3210B .2920 +.0160 .2760 362 ---- .3145B ---- .3145B .2850 +.0155 .2695 363 ---- .3070B ---- .3070B .2780 +.0150 .2630 364 ---- .3000B ---- .2995B .2715 +.0150 .2565 14 365 ---- .2930B ---- .2925B .2650 +.0150 .2500 248 366 ---- .2860B .2410A .2410A .2585 +.0145 .2440 367 ---- .2795B .2350A .2350A .2520 +.0140 .2380 368 ---- .2725B .2290A .2290A .2455 +.0135 .2320 20 369 ---- .2660B .2230A .2230A .2395 +.0135 .2260 10 370 .2285 .2595B .2175A .2590B .2335 +.0135 15 .2200 82 371 ---- .2530B .2115A .2115A .2275 +.0135 .2140 10 372 ---- .2470B .2060A .2060A .2215 +.0130 .2085 11 373 ---- .2405B .2005A .2005A .2155 +.0125 .2030 374 ---- .2345B .1950A .1950A .2100 +.0125 .1975 375 ---- .2285B .1895A .1895A .2045 +.0125 .1920 15 376 ---- .2225B .1845A .1845A .1990 +.0120 .1870 377 ---- .2165B .1795A .1795A .1935 +.0115 .1820 378 ---- .2110B .1745A .1745A .1880 +.0110 .1770 379 ---- .2055B .1695A .1695A .1830 +.0110 .1720 14 380 .1805 .2000B .1635A .1675A .1780 +.0110 7 .1670 11 51 381 ---- .1945B .1590A .1590A .1730 +.0105 25 .1625 19 382 ---- .1890B .1545A .1545A .1680 +.0100 .1580 68 383 ---- .1840B .1500A .1500A .1635 +.0100 .1535 14 384 ---- .1790B .1460A .1460A .1590 +.0100 .1490 14 385 .1520 .1740B .1415A .1740B .1540 +.0090 4 .1450 10 234 386 .1480 .1690B .1375A .1690B .1500 +.0095 4 .1405 1 3 387 .1430 .1640B .1335A .1360A .1455 +.0090 4 .1365 11 388 .1390 .1595B .1295A .1595B .1415 +.0090 4 .1325 9 13 389 ---- .1550B .1260A .1260A .1370 +.0080 .1290 12 14 390 ---- .1505B .1225A .1225A .1330 +.0080 .1250 22 48 391 ---- .1460B .1185A .1185A .1295 +.0080 .1215 12 16 392 ---- .1420B .1150A .1150A .1255 +.0075 .1180 8 21 393 .1200 .1380B .1120A .1380B .1220 +.0075 8 .1145 4 12 394 ---- .1340B .1085A .1085A .1180 +.0070 .1110 8 12 395 ---- .1300B .1055A .1055A .1145 +.0065 .1080 110 396 ---- .1260B .1020A .1020A .1115 +.0065 .1050 8 12 397 ---- .1225B .0990A .0990A .1080 +.0065 .1015 4 4 398 ---- .1185B .0960A .0960A .1045 +.0060 .0985 4 4 399 ---- .1150B .0930A .0930A .1015 +.0060 .0955 4 14 400 ---- .1115B .0905A .0905A .0985 +.0055 25 .0930 4 423 401 ---- .1085B .0875A .0875A .0955 +.0055 .0900 402 ---- .1050B .0850A .0850A .0925 +.0055 .0870 51 403 ---- .1020B .0825A .0825A .0895 +.0050 .0845 404 ---- .0990B .0800A .0800A .0870 +.0050 .0820 405 ---- .0960B .0775A .0775A .0840 +.0045 .0795 10 305 406 ---- .0930B .0750A .0750A .0815 +.0045 .0770 407 ---- .0900B .0730A .0730A .0790 +.0045 .0745 408 ---- .0870B .0705A .0705A .0765 +.0045 .0720 98 409 ---- .0845B .0685A .0685A .0740 +.0040 .0700 10 410 .0710 .0820B .0665A .0665A .0715 +.0040 2 .0675 2 415 ---- .0695B .0565A .0565A .0610 +.0035 .0575 117 420 ---- .0590B .0480A .0590B .0515 +.0030 1 .0485 259 425 ---- .0500B ---- .0500B .0435 +.0025 .0410 809 1136 430 .0380 .0420B .0345A .0345A .0370 +.0025 1 .0345 31 435 ---- .0355B ---- .0355B .0310 +.0020 .0290 6 440 .0260 .0295B .0240 .0255B .0265 +.0020 2 .0245 19 80 445 ---- .0250B ---- .0250B .0220 +.0010 .0210 26 450 ---- .0210B ---- .0210B .0190 +.0015 .0175 67 455 .0150 .0175B .0150 .0175B .0160 +.0010 10 .0150 17 460 ---- .0145B ---- .0145B .0135 +.0005 .0130 10 465 ---- .0120B ---- .0120B .0115 +.0005 .0110 13 470 ---- .0105B ---- .0105B .0100 +.0005 .0095 2 475 ---- .0085B ---- .0085B .0085 +.0005 25 .0080 2 2 480 ---- .0075B ---- .0075B .0075 +.0005 .0070 485 ---- .0065B ---- .0065B .0065 +.0005 .0060 1 490 ---- ---- ---- ---- .0055 UNCH .0055 25 495 ---- ---- ---- ---- .0050 +.0005 .0045 22 500 ---- ---- ---- ---- .0040 UNCH .0040 4 505 ---- ---- ---- ---- .0035 UNCH .0035 510 ---- ---- ---- ---- .0030 UNCH .0030 13 515 ---- ---- ---- ---- .0030 UNCH .0030 520 ---- ---- ---- ---- .0025 UNCH .0025 1 525 ---- ---- ---- ---- .0020 -.0005 .0025 1 530 ---- ---- ---- ---- .0020 UNCH .0020 1 535 ---- ---- ---- ---- .0015 -.0005 .0020 540 ---- ---- ---- ---- .0015 UNCH .0015 545 ---- ---- ---- ---- .0015 UNCH .0015 550 ---- ---- ---- ---- .0010 -.0005 .0015 555 ---- .0015B ---- .0015B .0010 UNCH .0010 3 560 ---- ---- ---- ---- .0010 UNCH .0010 565 ---- ---- ---- ---- .0010 UNCH .0010 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0005 -.0005 .0010 580 ---- ---- ---- ---- .0005 -.0005 .0010 585 ---- ---- ---- ---- .0005 UNCH .0005 2 600 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- 3.5680 +.0230 3.5450 050 ---- ---- ---- ---- 3.3180 +.0230 3.2950 075 ---- ---- ---- ---- 3.0680 +.0230 3.0450 100 ---- ---- ---- ---- 2.8180 +.0230 2.7950 125 ---- ---- ---- ---- 2.5680 +.0230 2.5450 150 ---- ---- ---- ---- 2.3180 +.0230 2.2950 175 ---- ---- ---- ---- 2.0680 +.0230 2.0450 5 200 ---- ---- ---- ---- 1.8180 +.0230 1.7950 1 220 ---- ---- ---- ---- 1.6180 +.0230 1.5950 225 ---- ---- ---- ---- 1.5680 +.0230 1.5450 230 ---- ---- ---- ---- 1.5180 +.0230 1.4950 235 ---- ---- ---- ---- 1.4680 +.0230 1.4450 240 ---- ---- ---- ---- 1.4180 +.0230 1.3950 245 ---- ---- ---- ---- 1.3680 +.0230 1.3450 250 ---- ---- ---- ---- 1.3185 +.0230 1.2955 255 ---- ---- ---- ---- 1.2685 +.0225 1.2460 260 ---- ---- ---- ---- 1.2195 +.0230 1.1965 265 ---- ---- ---- ---- 1.1700 +.0230 1.1470 270 ---- ---- ---- ---- 1.1210 +.0230 1.0980 2 275 ---- ---- ---- ---- 1.0720 +.0230 1.0490 280 ---- 1.0395B ---- 1.0395B 1.0235 +.0230 1.0005 285 ---- ---- ---- ---- .9750 +.0230 .9520 290 ---- .9670B ---- .9670B .9270 +.0230 .9040 295 ---- ---- ---- ---- .8795 +.0230 .8565 300 ---- .8710B ---- .8710B .8320 +.0225 .8095 305 ---- ---- ---- ---- .7855 +.0225 .7630 310 ---- .7775B ---- .7775B .7395 +.0225 .7170 315 ---- ---- ---- ---- .6940 +.0215 .6725 320 ---- .6865B ---- .6865B .6495 +.0210 .6285 4 325 ---- ---- ---- ---- .6060 +.0205 .5855 330 ---- .5990B ---- .5985B .5635 +.0200 .5435 335 ---- .5240B ---- .5205B .5220 +.0190 .5030 11 340 ---- .5155B ---- .5155B .4820 +.0185 .4635 77 341 ---- .5015B ---- .4950B .4740 +.0180 .4560 342 ---- .4935B ---- .4875B .4665 +.0185 .4480 343 ---- .4835B ---- .4835B .4585 +.0180 .4405 344 ---- .4775B ---- .4775B .4510 +.0180 .4330 345 ---- .4700B ---- .4700B .4435 +.0180 .4255 24 346 ---- .4605B ---- .4605B .4360 +.0175 .4185 347 ---- .4545B ---- .4545B .4285 +.0175 .4110 348 ---- .4465B ---- .4465B .4210 +.0170 .4040 349 ---- .4390B ---- .4390B .4135 +.0170 .3965 350 ---- .4375B ---- .4375B .4065 +.0170 .3895 61 351 ---- .4220B ---- .4185B .3990 +.0165 .3825 352 ---- .4155B ---- .4150B .3920 +.0165 .3755 353 ---- .4155B ---- .4150B .3850 +.0165 .3685 354 ---- .4080B ---- .4080B .3780 +.0160 .3620 1 1 355 ---- .4010B ---- .4005B .3710 +.0160 .3550 356 ---- .3940B ---- .3935B .3640 +.0155 .3485 20 357 ---- .3865B ---- .3865B .3575 +.0155 .3420 358 ---- .3795B ---- .3795B .3505 +.0150 .3355 359 ---- .3730B ---- .3725B .3440 +.0150 .3290 360 ---- .3660B ---- .3655B .3375 +.0150 18 .3225 1 38 361 ---- .3590B ---- .3590B .3310 +.0150 .3160 362 ---- .3525B ---- .3520B .3245 +.0145 .3100 363 ---- .3460B .3015A .3015A .3185 +.0145 .3040 364 ---- .3390B .2960A .2960A .3120 +.0140 .2980 1 365 ---- .3325B .2900A .2900A .3060 +.0140 .2920 325 366 ---- .3265B .2840A .2840A .3000 +.0140 .2860 367 ---- .3200B .2785A .2785A .2935 +.0130 .2805 15 368 ---- .3135B .2725A .2725A .2880 +.0135 .2745 369 ---- .3075B .2670A .2670A .2820 +.0130 .2690 370 ---- .3015B .2615A .2615A .2760 +.0125 .2635 1086 371 ---- .2955B .2560A .2560A .2705 +.0125 .2580 372 ---- .2895B .2505A .2505A .2650 +.0125 .2525 373 ---- .2835B .2455A .2455A .2595 +.0120 .2475 374 ---- .2780B .2400A .2400A .2540 +.0120 .2420 375 ---- .2720B .2350A .2350A .2485 +.0115 .2370 1338 376 ---- .2665B .2300A .2300A .2435 +.0115 .2320 377 ---- .2610B .2250A .2250A .2380 +.0110 .2270 378 ---- .2555B .2205A .2205A .2330 +.0110 .2220 10 379 ---- .2500B .2140A .2140A .2280 +.0105 .2175 380 ---- .2450B .2090A .2090A .2230 +.0100 .2130 22 381 ---- .2395B .2045A .2045A .2185 +.0105 .2080 31 382 ---- .2345B .2000A .2000A .2135 +.0100 .2035 383 ---- .2295B .1955A .1955A .2090 +.0100 .1990 384 ---- .2245B .1915A .1915A .2045 +.0095 .1950 385 ---- .2195B .1870A .1870A .2000 +.0095 .1905 202 697 386 ---- .2150B .1830A .1830A .1955 +.0090 .1865 387 ---- .2105B .1790A .1790A .1910 +.0085 .1825 388 ---- .2055B .1750A .1750A .1870 +.0085 .1785 389 ---- .2010B .1710A .1710A .1825 +.0080 .1745 390 ---- .1965B .1670A .1670A .1785 +.0080 .1705 901 2449 391 ---- .1920B .1635A .1635A .1745 +.0080 .1665 392 ---- .1880B .1600A .1600A .1705 +.0075 .1630 393 ---- .1835B .1560A .1560A .1665 +.0075 .1590 394 ---- .1795B .1525A .1525A .1630 +.0075 .1555 395 ---- .1755B .1490A .1490A .1590 +.0070 .1520 1 361 396 ---- .1715B .1455A .1455A .1555 +.0070 .1485 397 ---- .1675B .1425A .1425A .1520 +.0070 .1450 398 ---- .1640B .1390A .1390A .1485 +.0070 .1415 399 ---- .1600B .1360A .1360A .1450 +.0065 .1385 400 ---- .1565B .1325A .1325A .1415 +.0065 130 .1350 514 3238 401 ---- .1530B .1295A .1295A .1380 +.0060 .1320 402 ---- .1490B .1265A .1265A .1350 +.0060 .1290 403 ---- .1455B .1235A .1235A .1315 +.0060 .1255 404 ---- .1425B .1205A .1205A .1285 +.0060 .1225 405 ---- .1390B .1180A .1180A .1255 +.0055 .1200 5 95 410 ---- .1235B .1045A .1045A .1110 +.0050 .1060 900 1799 415 ---- .1095B .0925A .0925A .0980 +.0045 .0935 50 297 420 ---- .0965B .0815A .0815A .0865 +.0040 .0825 1007 425 ---- .0855B .0720A .0720A .0760 +.0030 .0730 2199 430 ---- .0750B .0635A .0635A .0670 +.0030 .0640 26 435 ---- .0660B .0555A .0555A .0590 +.0025 .0565 904 1614 440 ---- .0580B .0490A .0580B .0515 +.0020 100 .0495 13 2655 445 ---- .0510B .0430A .0430A .0455 +.0015 .0440 504 450 .0375 .0445B .0375 .0380A .0400 +.0015 19 .0385 58 3156 455 ---- .0390B .0335A .0390B .0350 +.0010 .0340 10 460 ---- .0345B .0295A .0345B .0305 +.0005 .0300 301 465 .0275 .0300B .0260A .0260A .0270 +.0010 1 .0260 900 901 470 ---- .0260B ---- .0260B .0240 +.0010 .0230 341 475 ---- .0230B ---- .0230B .0210 +.0005 8 .0205 167 1018 480 ---- .0200B ---- .0200B .0185 +.0005 .0180 818 485 ---- .0175B ---- .0175B .0165 +.0005 .0160 3 490 ---- .0155B ---- .0155B .0145 +.0005 .0140 14 495 ---- .0135B ---- .0135B .0130 +.0005 .0125 500 ---- .0120B ---- .0120B .0115 +.0005 .0110 1 505 ---- .0105B ---- .0105B .0105 +.0005 .0100 510 ---- .0095B ---- .0095B .0095 +.0005 .0090 515 ---- .0085B ---- .0085B .0085 +.0005 .0080 520 ---- .0075B ---- .0075B .0075 +.0005 .0070 1 525 ---- .0070B ---- .0070B .0070 +.0005 .0065 530 ---- .0060B ---- .0060B .0065 +.0010 .0055 535 .0055 .0055 .0055 .0055 .0060 +.0010 1 .0050 540 ---- .0050B ---- .0050B .0055 +.0010 .0045 8 545 ---- .0045B ---- .0045B .0050 +.0010 .0040 550 ---- ---- ---- ---- .0045 +.0005 2 .0040 27 555 ---- .0040B ---- .0040B .0045 +.0010 .0035 560 ---- .0035B ---- .0035B .0040 +.0010 .0030 565 ---- ---- ---- ---- .0035 +.0005 .0030 570 ---- .0030B ---- .0030B .0035 +.0010 .0025 575 ---- ---- ---- ---- .0030 +.0005 .0025 580 ---- .0025B ---- .0025B .0030 +.0010 .0020 585 ---- ---- ---- ---- .0030 +.0010 .0020 600 ---- ---- ---- ---- .0025 +.0010 .0015 625 ---- ---- ---- ---- .0020 +.0010 .0010 3 650 ---- ---- ---- ---- .0015 +.0005 .0010 675 ---- ---- ---- ---- .0010 +.0005 .0005 700 ---- ---- ---- ---- .0010 +.0005 .0005 30 725 ---- ---- ---- ---- .0010 +.0005 .0005 750 ---- ---- ---- ---- .0010 +.0005 .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5715 +.0235 3.5480 050 ---- ---- ---- ---- 3.3215 +.0235 3.2980 075 ---- ---- ---- ---- 3.0715 +.0235 3.0480 100 ---- ---- ---- ---- 2.8215 +.0235 2.7980 125 ---- ---- ---- ---- 2.5715 +.0235 2.5480 150 ---- ---- ---- ---- 2.3215 +.0235 2.2980 175 ---- ---- ---- ---- 2.0715 +.0235 2.0480 200 ---- ---- ---- ---- 1.8215 +.0235 1.7980 220 ---- ---- ---- ---- 1.6215 +.0235 1.5980 225 ---- ---- ---- ---- 1.5715 +.0235 1.5480 230 ---- ---- ---- ---- 1.5215 +.0235 1.4980 235 ---- ---- ---- ---- 1.4720 +.0235 1.4485 240 ---- ---- ---- ---- 1.4225 +.0240 1.3985 245 ---- ---- ---- ---- 1.3730 +.0240 1.3490 250 ---- ---- ---- ---- 1.3240 +.0240 1.3000 255 ---- ---- ---- ---- 1.2745 +.0235 1.2510 260 ---- 1.2205B ---- 1.2205B 1.2260 +.0240 1.2020 265 ---- ---- ---- ---- 1.1770 +.0235 1.1535 270 ---- 1.1690B ---- 1.1685B 1.1290 +.0235 1.1055 275 ---- ---- ---- ---- 1.0805 +.0230 1.0575 280 ---- 1.0725B ---- 1.0720B 1.0330 +.0230 1.0100 285 ---- ---- ---- ---- .9860 +.0230 .9630 290 ---- .9775B ---- .9770B .9390 +.0225 .9165 295 ---- ---- ---- ---- .8930 +.0220 .8710 300 ---- .8850B ---- .8850B .8470 +.0215 .8255 305 ---- ---- ---- ---- .8025 +.0215 .7810 310 ---- .7950B ---- .7950B .7580 +.0210 .7370 315 ---- ---- ---- ---- .7150 +.0205 .6945 320 ---- .7080B ---- .7080B .6725 +.0200 .6525 325 ---- ---- ---- ---- .6310 +.0195 .6115 330 ---- .6250B ---- .6250B .5910 +.0190 .5720 335 ---- ---- ---- ---- .5520 +.0185 .5335 6 340 ---- .5465B ---- .5460B .5140 +.0180 .4960 16 345 ---- .4885B ---- .4885B .4780 +.0175 .4605 350 ---- .4725B ---- .4725B .4430 +.0165 .4265 19 355 ---- .4380B ---- .4375B .4095 +.0155 .3940 17 360 ---- .4050B ---- .4045B .3780 +.0150 .3630 365 .3400 .3735B .3400 .3375A .3475 +.0140 20 .3335 20 370 ---- .3435B ---- .3435B .3195 +.0130 .3065 1 375 ---- .3155B ---- .3155B .2925 +.0120 .2805 380 ---- .2890B .2535A .2535A .2680 +.0115 .2565 42 385 ---- .2645B .2315A .2315A .2445 +.0105 .2340 13 390 ---- .2420B .2110A .2110A .2230 +.0095 .2135 16 16 395 ---- .2205B .1920A .1920A .2035 +.0090 .1945 400 .1855 .2005B .1745A .1775A .1850 +.0085 2 .1765 591 929 405 ---- .1825B .1585A .1585A .1680 +.0075 .1605 410 ---- .1660B .1440A .1440A .1525 +.0070 .1455 10 415 ---- .1505B .1305A .1305A .1385 +.0065 .1320 125 420 ---- .1365B .1180A .1180A .1255 +.0060 .1195 4 425 ---- .1235B .1070A .1070A .1135 +.0055 .1080 502 430 ---- .1120B .0965A .0965A .1025 +.0050 .0975 435 ---- .1015B .0875A .0875A .0925 +.0045 .0880 10 15 440 .0900 .0915B .0790A .0795A .0835 +.0040 10 .0795 445 .0735 .0825B .0715A .0755B .0755 +.0035 10 .0720 450 ---- .0745B .0645A .0745B .0680 +.0030 .0650 596 942 455 ---- .0670B ---- .0670B .0615 +.0030 .0585 460 ---- .0605B .0525A .0605B .0555 +.0025 .0530 125 465 ---- .0545B ---- .0545B .0500 +.0025 .0475 470 ---- .0490B ---- .0490B .0455 +.0025 .0430 10 475 ---- .0440B ---- .0440B .0410 +.0020 .0390 4 587 480 ---- .0395B ---- .0395B .0370 +.0015 .0355 37 485 ---- .0355B ---- .0355B .0335 +.0015 .0320 490 ---- .0320B ---- .0320B .0305 +.0015 .0290 495 ---- .0290B ---- .0290B .0275 +.0010 .0265 10 500 ---- .0265B ---- .0265B .0250 +.0010 .0240 9 505 ---- .0240B ---- .0240B .0230 +.0010 .0220 510 ---- .0215B ---- .0215B .0210 +.0010 .0200 515 ---- .0195B ---- .0195B .0190 +.0005 .0185 10 520 ---- .0175B ---- .0175B .0175 +.0010 .0165 525 ---- .0160B ---- .0160B .0160 +.0005 .0155 20 20 530 ---- .0145B ---- .0145B .0145 +.0005 .0140 1 535 ---- .0135B ---- .0135B .0135 +.0005 .0130 540 ---- ---- ---- ---- .0125 +.0005 .0120 545 ---- ---- ---- ---- .0115 +.0005 .0110 10 550 ---- ---- ---- ---- .0105 +.0005 .0100 1 555 ---- ---- ---- ---- .0100 +.0005 .0095 200 560 ---- ---- ---- ---- .0090 +.0005 .0085 1 565 ---- ---- ---- ---- .0085 +.0005 .0080 10 570 ---- ---- ---- ---- .0080 +.0005 .0075 575 ---- ---- ---- ---- .0075 +.0005 .0070 580 ---- ---- ---- ---- .0070 +.0005 .0065 600 ---- ---- ---- ---- .0055 +.0005 .0050 1 625 ---- ---- ---- ---- .0040 +.0005 .0035 650 ---- ---- ---- ---- .0030 UNCH .0030 675 ---- ---- ---- ---- .0025 +.0005 .0020 700 ---- ---- ---- ---- .0020 UNCH .0020 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0015 +.0005 .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 8 825 ---- ---- ---- ---- .0010 UNCH .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5715 +.0235 3.5480 050 ---- ---- ---- ---- 3.3215 +.0235 3.2980 075 ---- ---- ---- ---- 3.0715 +.0235 3.0480 100 ---- ---- ---- ---- 2.8215 +.0235 2.7980 125 ---- ---- ---- ---- 2.5715 +.0235 2.5480 150 ---- ---- ---- ---- 2.3215 +.0235 2.2980 175 ---- ---- ---- ---- 2.0715 +.0235 2.0480 200 ---- ---- ---- ---- 1.8215 +.0235 1.7980 220 ---- ---- ---- ---- 1.6215 +.0235 1.5980 225 ---- ---- ---- ---- 1.5720 +.0240 1.5480 230 ---- ---- ---- ---- 1.5225 +.0240 1.4985 235 ---- ---- ---- ---- 1.4730 +.0240 1.4490 240 ---- ---- ---- ---- 1.4235 +.0240 1.3995 245 ---- ---- ---- ---- 1.3745 +.0240 1.3505 250 ---- 1.3210B ---- 1.3210B 1.3260 +.0240 1.3020 255 ---- ---- ---- ---- 1.2770 +.0235 1.2535 260 ---- 1.2690B ---- 1.2690B 1.2290 +.0235 1.2055 265 ---- ---- ---- ---- 1.1810 +.0235 1.1575 270 ---- 1.1725B ---- 1.1720B 1.1330 +.0230 1.1100 275 ---- ---- ---- ---- 1.0860 +.0230 1.0630 280 ---- 1.0780B ---- 1.0775B 1.0390 +.0225 1.0165 285 ---- ---- ---- ---- .9925 +.0220 .9705 290 ---- .9850B ---- .9850B .9470 +.0215 .9255 295 ---- ---- ---- ---- .9020 +.0215 .8805 300 ---- .8950B ---- .8945B .8575 +.0210 .8365 305 ---- ---- ---- ---- .8140 +.0205 .7935 310 ---- .8080B ---- .8075B .7710 +.0200 .7510 315 ---- ---- ---- ---- .7290 +.0195 .7095 320 ---- .7240B ---- .7240B .6885 +.0195 .6690 325 ---- ---- ---- ---- .6485 +.0185 .6300 330 ---- .6440B ---- .6435B .6100 +.0180 .5920 335 ---- ---- ---- ---- .5725 +.0175 .5550 340 ---- .5680B ---- .5680B .5365 +.0170 .5195 345 ---- .5320B ---- .5315B .5020 +.0170 .4850 350 ---- .4970B ---- .4965B .4685 +.0160 .4525 355 ---- .4635B ---- .4630B .4365 +.0155 .4210 4 360 ---- .4315B ---- .4315B .4065 +.0155 .3910 365 ---- .4010B ---- .4010B .3775 +.0145 .3630 4 370 ---- .3720B ---- .3720B .3500 +.0140 .3360 5 375 ---- .3455B ---- .3455B .3240 +.0130 .3110 380 ---- .3195B .2840A .2840A .2995 +.0125 .2870 385 ---- .2960B .2620A .2620A .2765 +.0120 .2645 2 390 ---- .2735B .2415A .2415A .2550 +.0110 .2440 9 395 ---- .2515B .2225A .2225A .2350 +.0105 .2245 9 400 ---- .2315B .2045A .2045A .2160 +.0095 .2065 10 405 ---- .2130B .1880A .1880A .1985 +.0090 .1895 410 ---- .1955B .1725A .1725A .1825 +.0085 .1740 415 ---- .1795B .1580A .1580A .1675 +.0080 .1595 420 ---- .1650B .1450A .1450A .1535 +.0070 .1465 1 3 425 ---- .1510B .1330A .1330A .1405 +.0065 .1340 10 430 ---- .1385B .1220A .1220A .1285 +.0055 .1230 10 435 ---- .1270B .1120A .1120A .1175 +.0050 .1125 440 ---- .1165B .1025A .1025A .1075 +.0045 2 .1030 8 445 ---- .1065B .0940A .0940A .0985 +.0040 .0945 450 ---- .0975B .0860A .0860A .0900 +.0035 .0865 455 ---- .0890B ---- .0890B .0825 +.0035 .0790 460 ---- .0815B ---- .0815B .0755 +.0030 .0725 14 465 ---- .0745B ---- .0745B .0690 +.0030 .0660 470 ---- .0680B ---- .0680B .0630 +.0025 .0605 39 475 ---- .0620B ---- .0620B .0575 +.0020 .0555 480 ---- .0570B ---- .0570B .0530 +.0020 .0510 485 ---- .0520B ---- .0520B .0485 +.0020 .0465 490 ---- .0475B ---- .0475B .0445 +.0020 .0425 495 ---- .0435B ---- .0435B .0410 +.0020 .0390 500 ---- .0400B ---- .0400B .0375 +.0015 .0360 55 505 ---- .0370B ---- .0370B .0345 +.0015 .0330 10 510 ---- .0340B ---- .0340B .0320 +.0015 .0305 515 ---- .0310B ---- .0310B .0295 +.0015 .0280 520 ---- .0285B ---- .0285B .0270 +.0010 .0260 525 ---- .0260B ---- .0260B .0250 +.0010 .0240 530 ---- .0240B ---- .0240B .0235 +.0015 .0220 535 ---- .0220B ---- .0220B .0215 +.0010 .0205 10 10 540 ---- .0205B ---- .0205B .0200 +.0010 .0190 545 ---- .0190B ---- .0190B .0185 +.0010 .0175 550 ---- .0175B ---- .0175B .0175 +.0010 .0165 555 ---- .0160B ---- .0160B .0165 +.0015 .0150 560 ---- .0150B ---- .0150B .0150 +.0010 .0140 565 ---- ---- ---- ---- .0145 +.0010 .0135 10 570 ---- ---- ---- ---- .0135 +.0010 .0125 575 ---- .0120B ---- .0120B .0125 +.0010 .0115 580 ---- ---- ---- ---- .0120 +.0010 .0110 600 ---- ---- ---- ---- .0095 +.0010 .0085 625 ---- ---- ---- ---- .0075 +.0010 .0065 650 ---- ---- ---- ---- .0060 +.0010 .0050 675 ---- ---- ---- ---- .0050 +.0010 .0040 700 ---- ---- ---- ---- .0040 +.0010 .0030 725 ---- ---- ---- ---- .0035 +.0010 .0025 750 ---- ---- ---- ---- .0030 +.0005 .0025 775 ---- ---- ---- ---- .0030 +.0010 .0020 800 ---- ---- ---- ---- .0025 +.0010 .0015 825 ---- ---- ---- ---- .0025 +.0010 .0015 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5730 +.0250 3.5480 050 ---- ---- ---- ---- 3.3230 +.0250 3.2980 075 ---- ---- ---- ---- 3.0730 +.0250 3.0480 100 ---- ---- ---- ---- 2.8230 +.0250 2.7980 125 ---- ---- ---- ---- 2.5730 +.0250 2.5480 150 ---- ---- ---- ---- 2.3230 +.0250 2.2980 175 ---- ---- ---- ---- 2.0730 +.0250 2.0480 200 ---- ---- ---- ---- 1.8230 +.0250 1.7980 220 ---- ---- ---- ---- 1.6235 +.0255 1.5980 225 ---- ---- ---- ---- 1.5740 +.0255 1.5485 230 ---- ---- ---- ---- 1.5245 +.0255 1.4990 235 ---- ---- ---- ---- 1.4755 +.0255 1.4500 240 ---- ---- ---- ---- 1.4265 +.0250 1.4015 245 ---- ---- ---- ---- 1.3780 +.0250 1.3530 250 ---- 1.3680B ---- 1.3680B 1.3300 +.0250 1.3050 255 ---- ---- ---- ---- 1.2820 +.0245 1.2575 260 ---- 1.2715B ---- 1.2710B 1.2340 +.0240 1.2100 265 ---- ---- ---- ---- 1.1870 +.0235 1.1635 270 ---- 1.1765B ---- 1.1765B 1.1400 +.0230 1.1170 275 ---- ---- ---- ---- 1.0940 +.0230 1.0710 280 ---- 1.0840B ---- 1.0835B 1.0480 +.0225 1.0255 285 ---- ---- ---- ---- 1.0030 +.0220 .9810 290 ---- .9935B ---- .9930B .9585 +.0220 .9365 295 ---- ---- ---- ---- .9150 +.0220 .8930 300 ---- .9060B ---- .9055B .8720 +.0215 .8505 305 ---- ---- ---- ---- .8300 +.0215 .8085 310 ---- .8215B ---- .8210B .7885 +.0210 .7675 315 ---- ---- ---- ---- .7485 +.0210 .7275 320 ---- .7405B ---- .7400B .7090 +.0205 .6885 325 ---- ---- ---- ---- .6710 +.0205 .6505 330 ---- .6630B ---- .6630B .6340 +.0205 .6135 335 ---- .5910B ---- .5910B .5980 +.0200 .5780 340 ---- .5900B ---- .5895B .5630 +.0195 .5435 345 ---- .5550B ---- .5550B .5295 +.0190 .5105 350 ---- .5215B ---- .5210B .4970 +.0180 .4790 355 ---- .4890B ---- .4890B .4660 +.0175 .4485 8 360 ---- .4580B ---- .4580B .4360 +.0165 .4195 365 ---- .4285B ---- .4285B .4075 +.0155 .3920 370 ---- .4025B ---- .4025B .3805 +.0145 .3660 375 ---- .3755B .3400A .3400A .3550 +.0140 .3410 380 ---- .3505B .3165A .3165A .3305 +.0130 .3175 2 385 ---- .3265B .2945A .2945A .3075 +.0120 .2955 390 ---- .3040B .2740A .2740A .2860 +.0115 .2745 1 395 ---- .2830B .2545A .2545A .2660 +.0110 .2550 400 ---- .2630B .2360A .2360A .2470 +.0100 .2370 9 405 ---- .2440B .2190A .2190A .2290 +.0090 .2200 410 ---- .2265B .2035A .2035A .2125 +.0085 .2040 14 415 ---- .2100B .1885A .1885A .1970 +.0080 .1890 420 ---- .1950B ---- .1950B .1825 +.0075 .1750 3 425 ---- .1805B ---- .1805B .1690 +.0070 .1620 430 ---- .1670B ---- .1670B .1565 +.0065 .1500 1 435 ---- .1550B ---- .1550B .1450 +.0060 .1390 440 ---- .1435B ---- .1435B .1340 +.0055 .1285 25 445 ---- .1325B ---- .1325B .1245 +.0055 .1190 450 ---- .1225B ---- .1225B .1150 +.0045 .1105 5 455 ---- .1135B ---- .1135B .1065 +.0045 .1020 460 ---- .1050B ---- .1050B .0985 +.0040 .0945 465 ---- .0970B ---- .0965B .0915 +.0040 .0875 470 ---- .0900B ---- .0900B .0845 +.0035 .0810 475 ---- .0835B ---- .0830B .0785 +.0035 .0750 480 ---- .0770B ---- .0770B .0725 +.0030 .0695 485 ---- .0715B ---- .0710B .0675 +.0030 .0645 490 ---- .0660B ---- .0655B .0625 +.0025 .0600 495 ---- .0615B ---- .0610B .0580 +.0025 .0555 500 ---- .0570B ---- .0570B .0540 +.0020 .0520 505 ---- .0525B ---- .0525B .0500 +.0020 .0480 510 ---- .0490B ---- .0485B .0465 +.0015 .0450 515 ---- .0455B ---- .0455B .0435 +.0020 .0415 10 520 ---- .0420B ---- .0420B .0405 +.0015 .0390 10 525 ---- .0390B ---- .0390B .0375 +.0015 .0360 530 ---- .0365B ---- .0365B .0350 +.0010 .0340 535 ---- .0340B ---- .0340B .0330 +.0015 .0315 540 ---- .0315B ---- .0315B .0305 +.0010 .0295 27 545 ---- .0295B ---- .0295B .0290 +.0015 .0275 550 ---- .0275B ---- .0275B .0270 +.0010 .0260 555 ---- .0255B ---- .0255B .0255 +.0010 .0245 10 10 560 ---- .0240B ---- .0240B .0235 +.0005 .0230 565 ---- .0225B ---- .0225B .0225 +.0010 .0215 570 ---- .0210B ---- .0210B .0210 +.0010 .0200 11 575 ---- .0195B ---- .0195B .0200 +.0010 .0190 580 ---- .0185B ---- .0185B .0185 +.0005 .0180 600 ---- ---- ---- ---- .0150 +.0010 .0140 625 ---- ---- ---- ---- .0115 +.0005 .0110 650 ---- ---- ---- ---- .0090 +.0005 .0085 675 ---- ---- ---- ---- .0070 UNCH .0070 700 ---- ---- ---- ---- .0060 +.0005 .0055 725 ---- ---- ---- ---- .0050 +.0005 .0045 750 ---- ---- ---- ---- .0040 UNCH .0040 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0030 UNCH .0030 825 ---- ---- ---- ---- .0030 +.0005 .0025 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5730 +.0250 3.5480 050 ---- ---- ---- ---- 3.3230 +.0250 3.2980 075 ---- ---- ---- ---- 3.0730 +.0250 3.0480 100 ---- ---- ---- ---- 2.8230 +.0250 2.7980 125 ---- ---- ---- ---- 2.5730 +.0250 2.5480 150 ---- ---- ---- ---- 2.3230 +.0250 2.2980 175 ---- ---- ---- ---- 2.0730 +.0250 2.0480 200 ---- ---- ---- ---- 1.8230 +.0250 1.7980 220 ---- ---- ---- ---- 1.6235 +.0245 1.5990 225 ---- ---- ---- ---- 1.5745 +.0245 1.5500 230 ---- ---- ---- ---- 1.5255 +.0245 1.5010 235 ---- ---- ---- ---- 1.4770 +.0245 1.4525 240 ---- 1.4465B ---- 1.4465B 1.4285 +.0245 1.4040 245 ---- ---- ---- ---- 1.3805 +.0245 1.3560 250 ---- 1.3690B ---- 1.3685B 1.3330 +.0245 1.3085 255 ---- ---- ---- ---- 1.2855 +.0240 1.2615 260 ---- 1.2735B ---- 1.2735B 1.2390 +.0240 1.2150 265 ---- ---- ---- ---- 1.1925 +.0240 1.1685 270 ---- 1.1805B ---- 1.1805B 1.1465 +.0235 1.1230 275 ---- ---- ---- ---- 1.1015 +.0235 1.0780 280 ---- 1.0900B ---- 1.0900B 1.0565 +.0230 1.0335 285 ---- ---- ---- ---- 1.0125 +.0230 .9895 290 ---- 1.0015B ---- 1.0015B .9690 +.0225 .9465 295 ---- ---- ---- ---- .9265 +.0225 .9040 300 ---- .9165B ---- .9160B .8845 +.0220 .8625 305 ---- ---- ---- ---- .8435 +.0215 .8220 310 ---- .8345B ---- .8345B .8035 +.0210 .7825 315 ---- ---- ---- ---- .7645 +.0210 .7435 320 ---- .7555B ---- .7555B .7260 +.0200 .7060 325 ---- ---- ---- ---- .6890 +.0200 .6690 330 ---- .6805B ---- .6805B .6530 +.0195 .6335 335 ---- .6390B ---- .6390B .6180 +.0190 .5990 340 ---- .6095B ---- .6095B .5840 +.0180 .5660 345 ---- .5760B ---- .5760B .5515 +.0175 .5340 350 ---- .5435B ---- .5435B .5200 +.0170 .5030 30 355 ---- .5120B ---- .5120B .4900 +.0165 .4735 360 ---- .4815B ---- .4815B .4610 +.0155 .4455 5 365 ---- .4525B ---- .4525B .4335 +.0150 .4185 370 ---- .4285B ---- .4285B .4070 +.0145 .3925 375 ---- .4030B .3670A .3670A .3820 +.0135 .3685 380 ---- .3780B .3440A .3440A .3580 +.0130 .3450 11 385 ---- .3545B .3225A .3225A .3355 +.0125 .3230 390 ---- .3325B .3015A .3015A .3140 +.0115 .3025 4 395 ---- .3115B .2825A .2825A .2940 +.0110 .2830 400 ---- .2915B .2640A .2640A .2750 +.0105 .2645 60 405 ---- .2725B ---- .2725B .2570 +.0100 .2470 410 ---- .2550B .2305A .2305A .2400 +.0090 .2310 415 ---- .2380B ---- .2355B .2240 +.0085 .2155 420 ---- .2225B ---- .2215B .2095 +.0080 .2015 425 ---- .2075B ---- .2070B .1955 +.0075 .1880 430 ---- .1940B ---- .1935B .1825 +.0070 .1755 435 ---- .1810B ---- .1810B .1700 +.0060 .1640 440 ---- .1690B ---- .1685B .1590 +.0060 .1530 445 ---- .1575B ---- .1575B .1480 +.0050 .1430 450 ---- .1470B ---- .1470B .1380 +.0045 .1335 30 455 ---- .1375B ---- .1375B .1290 +.0045 .1245 460 ---- .1280B ---- .1280B .1205 +.0040 .1165 465 ---- .1195B ---- .1190B .1120 +.0035 .1085 470 ---- .1115B ---- .1115B .1045 +.0030 .1015 475 ---- .1040B ---- .1035B .0980 +.0030 .0950 10 480 ---- .0975B ---- .0975B .0915 +.0025 .0890 485 ---- .0910B ---- .0900B .0855 +.0025 .0830 490 ---- .0850B ---- .0845B .0800 +.0025 .0775 495 ---- .0795B ---- .0790B .0745 +.0020 .0725 500 ---- .0740B ---- .0735B .0700 +.0020 .0680 6 505 ---- .0695B ---- .0690B .0655 +.0020 .0635 510 ---- .0650B ---- .0650B .0615 +.0020 .0595 515 ---- .0610B ---- .0610B .0575 +.0015 .0560 520 ---- .0570B ---- .0570B .0540 +.0015 .0525 525 ---- .0535B ---- .0535B .0510 +.0020 .0490 530 ---- .0500B ---- .0500B .0475 +.0015 .0460 535 ---- .0470B ---- .0470B .0450 +.0015 .0435 4 540 ---- .0440B ---- .0440B .0420 +.0010 .0410 545 ---- .0415B ---- .0415B .0395 +.0010 .0385 550 ---- .0390B ---- .0390B .0375 +.0015 .0360 1 555 ---- .0365B ---- .0365B .0350 +.0010 .0340 560 ---- .0345B ---- .0345B .0330 +.0010 .0320 565 ---- .0325B ---- .0325B .0310 +.0005 .0305 570 ---- .0305B ---- .0305B .0295 +.0010 .0285 575 ---- .0290B ---- .0290B .0280 +.0010 .0270 580 ---- .0270B ---- .0270B .0265 +.0010 .0255 600 ---- .0215B ---- .0215B .0210 +.0005 .0205 625 ---- .0165B ---- .0165B .0160 UNCH .0160 650 ---- .0130B ---- .0130B .0125 UNCH .0125 675 ---- .0105B ---- .0105B .0100 UNCH .0100 700 ---- ---- ---- ---- .0080 UNCH .0080 725 ---- ---- ---- ---- .0065 UNCH .0065 750 ---- ---- ---- ---- .0055 UNCH .0055 775 ---- ---- ---- ---- .0045 UNCH .0045 800 ---- ---- ---- ---- .0035 -.0005 .0040 825 ---- ---- ---- ---- .0030 -.0005 .0035 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5725 +.0265 3.5460 050 ---- ---- ---- ---- 3.3225 +.0265 3.2960 075 ---- ---- ---- ---- 3.0725 +.0265 3.0460 100 ---- ---- ---- ---- 2.8225 +.0265 2.7960 125 ---- ---- ---- ---- 2.5725 +.0265 2.5460 150 ---- ---- ---- ---- 2.3225 +.0265 2.2960 175 ---- ---- ---- ---- 2.0725 +.0265 2.0460 200 ---- ---- ---- ---- 1.8225 +.0265 1.7960 220 ---- ---- ---- ---- 1.6235 +.0265 1.5970 225 ---- ---- ---- ---- 1.5745 +.0265 1.5480 230 ---- ---- ---- ---- 1.5260 +.0265 1.4995 235 ---- ---- ---- ---- 1.4780 +.0270 1.4510 240 ---- 1.4630B ---- 1.4625B 1.4300 +.0270 1.4030 245 ---- ---- ---- ---- 1.3830 +.0275 1.3555 250 ---- 1.3675B ---- 1.3675B 1.3360 +.0275 1.3085 255 ---- ---- ---- ---- 1.2900 +.0285 1.2615 260 ---- 1.2735B ---- 1.2730B 1.2440 +.0285 1.2155 265 ---- ---- ---- ---- 1.1985 +.0285 1.1700 270 ---- 1.1820B ---- 1.1815B 1.1540 +.0285 1.1255 275 ---- ---- ---- ---- 1.1095 +.0285 1.0810 280 ---- 1.0930B ---- 1.0930B 1.0660 +.0285 1.0375 285 ---- ---- ---- ---- 1.0230 +.0280 .9950 290 ---- 1.0070B ---- 1.0070B .9805 +.0275 .9530 295 ---- ---- ---- ---- .9390 +.0270 .9120 300 ---- .9240B ---- .9240B .8980 +.0265 .8715 305 ---- ---- ---- ---- .8575 +.0250 .8325 310 ---- .8440B ---- .8440B .8185 +.0245 .7940 315 ---- ---- ---- ---- .7800 +.0235 .7565 320 ---- .7670B ---- .7670B .7425 +.0225 .7200 325 ---- ---- ---- ---- .7060 +.0210 .6850 330 ---- .6940B ---- .6940B .6705 +.0200 .6505 335 ---- .6590B ---- .6590B .6360 +.0190 .6170 340 ---- .6250B ---- .6250B .6025 +.0180 .5845 345 ---- .5915B ---- .5915B .5705 +.0170 .5535 350 ---- .5600B ---- .5600B .5395 +.0160 .5235 5 355 ---- .5290B ---- .5290B .5100 +.0160 .4940 360 ---- .4995B ---- .4995B .4815 +.0150 .4665 365 ---- .4710B ---- .4710B .4540 +.0145 .4395 370 ---- .4435B ---- .4435B .4280 +.0140 .4140 375 ---- .4175B ---- .4175B .4030 +.0135 .3895 380 ---- .3925B ---- .3925B .3790 +.0130 .3660 385 ---- .3690B ---- .3690B .3565 +.0125 .3440 390 ---- .3465B ---- .3465B .3350 +.0120 .3230 395 ---- .3250B ---- .3250B .3145 +.0115 .3030 400 ---- .3050B ---- .3050B .2955 +.0110 .2845 4 405 ---- .2860B ---- .2860B .2775 +.0105 .2670 410 ---- .2680B ---- .2680B .2600 +.0095 .2505 415 ---- .2515B ---- .2515B .2440 +.0095 .2345 420 ---- .2355B ---- .2355B .2290 +.0090 .2200 425 ---- .2205B ---- .2205B .2145 +.0080 .2065 430 ---- .2070B ---- .2070B .2015 +.0080 .1935 435 ---- .1935B ---- .1935B .1885 +.0070 .1815 440 ---- .1815B ---- .1815B .1770 +.0070 .1700 445 ---- .1700B ---- .1700B .1660 +.0065 .1595 450 ---- .1590B ---- .1590B .1555 +.0060 .1495 455 ---- .1490B ---- .1490B .1460 +.0055 .1405 460 ---- .1395B ---- .1395B .1370 +.0055 .1315 465 ---- .1305B ---- .1305B .1285 +.0050 .1235 470 ---- .1220B ---- .1220B .1205 +.0045 .1160 475 ---- .1140B ---- .1140B .1130 +.0040 .1090 480 ---- .1065B ---- .1065B .1060 +.0040 .1020 485 ---- .1000B ---- .1000B .0995 +.0035 .0960 490 ---- .0935B ---- .0935B .0935 +.0035 .0900 495 ---- .0875B ---- .0875B .0880 +.0035 .0845 500 ---- .0815B ---- .0815B .0825 +.0030 .0795 505 ---- .0765B ---- .0765B .0775 +.0025 .0750 510 ---- .0715B ---- .0715B .0730 +.0025 .0705 515 ---- ---- ---- ---- .0685 +.0020 .0665 520 ---- ---- ---- ---- .0645 +.0020 .0625 525 ---- ---- ---- ---- .0610 +.0020 .0590 530 ---- ---- ---- ---- .0575 +.0020 .0555 535 ---- ---- ---- ---- .0540 +.0020 .0520 540 ---- ---- ---- ---- .0510 +.0015 .0495 545 ---- ---- ---- ---- .0480 +.0015 .0465 550 ---- ---- ---- ---- .0455 +.0015 .0440 555 ---- ---- ---- ---- .0430 +.0015 .0415 560 ---- ---- ---- ---- .0405 +.0015 .0390 565 ---- ---- ---- ---- .0385 +.0015 .0370 570 ---- ---- ---- ---- .0365 +.0015 .0350 575 ---- ---- ---- ---- .0345 +.0010 .0335 580 ---- ---- ---- ---- .0325 +.0010 .0315 600 ---- ---- ---- ---- .0265 +.0010 .0255 625 ---- ---- ---- ---- .0210 +.0010 .0200 650 ---- ---- ---- ---- .0165 +.0005 .0160 675 ---- ---- ---- ---- .0135 +.0005 .0130 700 ---- ---- ---- ---- .0110 +.0005 .0105 725 ---- ---- ---- ---- .0095 +.0005 .0090 750 ---- ---- ---- ---- .0080 +.0005 .0075 775 ---- ---- ---- ---- .0070 +.0005 .0065 800 ---- ---- ---- ---- .0060 +.0005 .0055 825 ---- ---- ---- ---- .0055 +.0005 .0050 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5725 +.0265 3.5460 050 ---- ---- ---- ---- 3.3225 +.0265 3.2960 075 ---- ---- ---- ---- 3.0725 +.0265 3.0460 100 ---- ---- ---- ---- 2.8225 +.0265 2.7960 125 ---- ---- ---- ---- 2.5725 +.0265 2.5460 150 ---- ---- ---- ---- 2.3225 +.0265 2.2960 175 ---- ---- ---- ---- 2.0725 +.0265 2.0460 200 ---- ---- ---- ---- 1.8225 +.0265 1.7960 220 ---- ---- ---- ---- 1.6260 +.0255 1.6005 225 ---- ---- ---- ---- 1.5780 +.0255 1.5525 230 ---- ---- ---- ---- 1.5300 +.0255 1.5045 235 ---- ---- ---- ---- 1.4825 +.0250 1.4575 240 ---- ---- ---- ---- 1.4355 +.0250 1.4105 245 ---- ---- ---- ---- 1.3890 +.0250 1.3640 250 ---- ---- ---- ---- 1.3430 +.0250 1.3180 255 ---- ---- ---- ---- 1.2975 +.0250 1.2725 260 ---- ---- ---- ---- 1.2520 +.0245 1.2275 265 ---- ---- ---- ---- 1.2075 +.0245 1.1830 270 ---- ---- ---- ---- 1.1635 +.0245 1.1390 275 ---- ---- ---- ---- 1.1195 +.0240 1.0955 280 ---- ---- ---- ---- 1.0765 +.0240 1.0525 285 ---- ---- ---- ---- 1.0345 +.0240 1.0105 290 ---- ---- ---- ---- .9925 +.0235 .9690 295 ---- ---- ---- ---- .9515 +.0230 .9285 300 ---- ---- ---- ---- .9115 +.0230 .8885 305 ---- ---- ---- ---- .8720 +.0230 .8490 310 ---- ---- ---- ---- .8335 +.0225 .8110 315 ---- ---- ---- ---- .7955 +.0220 .7735 320 ---- ---- ---- ---- .7590 +.0215 .7375 325 ---- ---- ---- ---- .7235 +.0215 .7020 330 ---- ---- ---- ---- .6885 +.0205 .6680 335 ---- ---- ---- ---- .6550 +.0200 .6350 340 ---- ---- ---- ---- .6225 +.0195 .6030 345 ---- ---- ---- ---- .5915 +.0190 .5725 350 ---- ---- ---- ---- .5610 +.0180 .5430 355 ---- ---- ---- ---- .5320 +.0170 .5150 360 ---- ---- ---- ---- .5045 +.0170 .4875 365 ---- ---- ---- ---- .4775 +.0160 .4615 370 ---- ---- ---- ---- .4520 +.0150 .4370 375 ---- ---- ---- ---- .4275 +.0145 .4130 380 ---- ---- ---- ---- .4040 +.0135 .3905 385 ---- ---- ---- ---- .3820 +.0130 .3690 390 ---- ---- ---- ---- .3605 +.0120 .3485 395 ---- ---- ---- ---- .3400 +.0115 .3285 400 ---- ---- ---- ---- .3210 +.0110 .3100 405 ---- ---- ---- ---- .3025 +.0100 .2925 410 ---- ---- ---- ---- .2855 +.0100 .2755 415 ---- ---- ---- ---- .2690 +.0095 .2595 420 ---- ---- ---- ---- .2530 +.0085 .2445 425 ---- ---- ---- ---- .2385 +.0080 .2305 430 ---- ---- ---- ---- .2245 +.0075 .2170 435 ---- ---- ---- ---- .2115 +.0075 .2040 440 ---- ---- ---- ---- .1990 +.0070 .1920 445 ---- ---- ---- ---- .1875 +.0065 .1810 450 ---- ---- ---- ---- .1765 +.0065 .1700 455 ---- ---- ---- ---- .1660 +.0060 .1600 460 ---- ---- ---- ---- .1560 +.0055 .1505 465 ---- ---- ---- ---- .1470 +.0055 .1415 470 ---- ---- ---- ---- .1385 +.0050 .1335 475 ---- ---- ---- ---- .1300 +.0045 .1255 480 ---- ---- ---- ---- .1225 +.0045 .1180 485 ---- ---- ---- ---- .1155 +.0045 .1110 490 ---- ---- ---- ---- .1085 +.0040 .1045 495 ---- ---- ---- ---- .1025 +.0040 .0985 500 ---- ---- ---- ---- .0965 +.0040 .0925 505 ---- ---- ---- ---- .0910 +.0035 .0875 510 ---- ---- ---- ---- .0855 +.0030 .0825 515 ---- ---- ---- ---- .0805 +.0030 .0775 520 ---- ---- ---- ---- .0760 +.0030 .0730 525 ---- ---- ---- ---- .0720 +.0030 .0690 530 ---- ---- ---- ---- .0680 +.0030 .0650 535 ---- ---- ---- ---- .0640 +.0025 .0615 540 ---- ---- ---- ---- .0605 +.0025 .0580 545 ---- ---- ---- ---- .0570 +.0025 .0545 550 ---- ---- ---- ---- .0540 +.0025 .0515 555 ---- ---- ---- ---- .0510 +.0020 .0490 560 ---- ---- ---- ---- .0485 +.0025 .0460 565 ---- ---- ---- ---- .0455 +.0020 .0435 570 ---- ---- ---- ---- .0435 +.0020 .0415 575 ---- ---- ---- ---- .0410 +.0020 .0390 580 ---- ---- ---- ---- .0390 +.0020 .0370 600 ---- ---- ---- ---- .0315 +.0015 .0300 625 ---- ---- ---- ---- .0245 +.0010 .0235 650 ---- ---- ---- ---- .0195 +.0010 .0185 675 ---- ---- ---- ---- .0155 +.0005 .0150 700 ---- ---- ---- ---- .0130 +.0010 .0120 725 ---- ---- ---- ---- .0105 +.0005 .0100 750 ---- ---- ---- ---- .0090 +.0005 .0085 775 ---- ---- ---- ---- .0075 +.0005 .0070 800 ---- ---- ---- ---- .0065 +.0005 .0060 825 ---- ---- ---- ---- .0055 +.0005 .0050 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5705 +.0260 3.5445 050 ---- ---- ---- ---- 3.3205 +.0260 3.2945 075 ---- ---- ---- ---- 3.0705 +.0260 3.0445 100 ---- ---- ---- ---- 2.8205 +.0260 2.7945 125 ---- ---- ---- ---- 2.5705 +.0260 2.5445 150 ---- ---- ---- ---- 2.3205 +.0260 2.2945 175 ---- ---- ---- ---- 2.0705 +.0260 2.0445 200 ---- ---- ---- ---- 1.8210 +.0260 1.7950 220 ---- ---- ---- ---- 1.6265 +.0250 1.6015 225 ---- ---- ---- ---- 1.5785 +.0245 1.5540 230 ---- ---- ---- ---- 1.5315 +.0245 1.5070 235 ---- ---- ---- ---- 1.4845 +.0245 1.4600 240 ---- ---- ---- ---- 1.4385 +.0245 1.4140 245 ---- ---- ---- ---- 1.3925 +.0245 1.3680 250 ---- ---- ---- ---- 1.3470 +.0245 1.3225 255 ---- ---- ---- ---- 1.3020 +.0240 1.2780 260 ---- ---- ---- ---- 1.2575 +.0240 1.2335 265 ---- ---- ---- ---- 1.2130 +.0235 1.1895 270 ---- ---- ---- ---- 1.1695 +.0235 1.1460 275 ---- ---- ---- ---- 1.1270 +.0235 1.1035 280 ---- ---- ---- ---- 1.0845 +.0235 1.0610 285 ---- ---- ---- ---- 1.0430 +.0235 1.0195 290 ---- ---- ---- ---- 1.0015 +.0225 .9790 295 ---- ---- ---- ---- .9615 +.0230 .9385 300 ---- ---- ---- ---- .9220 +.0225 .8995 305 ---- ---- ---- ---- .8830 +.0220 .8610 310 ---- ---- ---- ---- .8450 +.0215 .8235 315 ---- ---- ---- ---- .8080 +.0215 .7865 320 ---- ---- ---- ---- .7720 +.0210 .7510 325 ---- ---- ---- ---- .7370 +.0205 .7165 330 ---- ---- ---- ---- .7030 +.0200 .6830 335 ---- ---- ---- ---- .6700 +.0195 .6505 340 ---- ---- ---- ---- .6380 +.0190 .6190 345 ---- ---- ---- ---- .6075 +.0185 .5890 350 ---- ---- ---- ---- .5780 +.0180 .5600 355 ---- ---- ---- ---- .5490 +.0170 .5320 360 ---- ---- ---- ---- .5220 +.0165 .5055 365 ---- ---- ---- ---- .4955 +.0155 .4800 370 ---- ---- ---- ---- .4700 +.0145 .4555 375 ---- ---- ---- ---- .4460 +.0140 .4320 380 ---- ---- ---- ---- .4230 +.0135 .4095 385 ---- ---- ---- ---- .4005 +.0125 .3880 390 ---- ---- ---- ---- .3795 +.0120 .3675 395 ---- ---- ---- ---- .3590 +.0110 .3480 400 ---- ---- ---- ---- .3400 +.0110 .3290 405 ---- ---- ---- ---- .3215 +.0100 .3115 410 ---- ---- ---- ---- .3040 +.0095 .2945 415 ---- ---- ---- ---- .2875 +.0090 .2785 420 ---- ---- ---- ---- .2720 +.0085 .2635 425 ---- ---- ---- ---- .2570 +.0080 .2490 430 ---- ---- ---- ---- .2430 +.0075 .2355 435 ---- ---- ---- ---- .2295 +.0070 .2225 440 ---- ---- ---- ---- .2170 +.0070 .2100 445 ---- ---- ---- ---- .2050 +.0065 .1985 450 ---- ---- ---- ---- .1940 +.0065 .1875 1 455 ---- ---- ---- ---- .1830 +.0055 .1775 460 ---- ---- ---- ---- .1730 +.0055 .1675 465 ---- ---- ---- ---- .1640 +.0055 .1585 470 ---- ---- ---- ---- .1550 +.0055 .1495 475 ---- ---- ---- ---- .1465 +.0050 .1415 480 ---- ---- ---- ---- .1385 +.0045 .1340 485 ---- ---- ---- ---- .1310 +.0045 .1265 490 ---- ---- ---- ---- .1240 +.0040 .1200 495 ---- ---- ---- ---- .1175 +.0040 .1135 500 ---- ---- ---- ---- .1115 +.0040 .1075 505 ---- ---- ---- ---- .1055 +.0035 .1020 510 ---- ---- ---- ---- .1000 +.0035 .0965 515 ---- ---- ---- ---- .0950 +.0035 .0915 520 ---- ---- ---- ---- .0900 +.0030 .0870 525 ---- ---- ---- ---- .0855 +.0030 .0825 530 ---- ---- ---- ---- .0815 +.0030 .0785 535 ---- ---- ---- ---- .0775 +.0030 .0745 540 ---- ---- ---- ---- .0735 +.0030 .0705 545 ---- ---- ---- ---- .0700 +.0025 .0675 550 ---- ---- ---- ---- .0665 +.0025 .0640 555 ---- ---- ---- ---- .0635 +.0025 .0610 560 ---- ---- ---- ---- .0605 +.0025 .0580 565 ---- ---- ---- ---- .0575 +.0020 .0555 570 ---- ---- ---- ---- .0550 +.0020 .0530 575 ---- ---- ---- ---- .0525 +.0020 .0505 580 ---- ---- ---- ---- .0500 +.0020 .0480 600 ---- ---- ---- ---- .0420 +.0020 .0400 625 ---- ---- ---- ---- .0340 +.0015 .0325 650 ---- ---- ---- ---- .0280 +.0015 .0265 675 ---- ---- ---- ---- .0230 +.0010 .0220 700 ---- ---- ---- ---- .0190 +.0010 .0180 725 ---- ---- ---- ---- .0165 +.0010 .0155 750 ---- ---- ---- ---- .0140 +.0010 .0130 775 ---- ---- ---- ---- .0120 +.0010 .0110 800 ---- ---- ---- ---- .0105 +.0010 .0095 825 ---- ---- ---- ---- .0090 +.0005 .0085 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5705 +.0260 3.5445 050 ---- ---- ---- ---- 3.3205 +.0260 3.2945 075 ---- ---- ---- ---- 3.0705 +.0260 3.0445 100 ---- ---- ---- ---- 2.8205 +.0260 2.7945 125 ---- ---- ---- ---- 2.5705 +.0260 2.5445 150 ---- ---- ---- ---- 2.3205 +.0260 2.2945 175 ---- ---- ---- ---- 2.0705 +.0260 2.0445 200 ---- ---- ---- ---- 1.8220 +.0255 1.7965 220 ---- ---- ---- ---- 1.6295 +.0245 1.6050 225 ---- ---- ---- ---- 1.5825 +.0245 1.5580 230 ---- ---- ---- ---- 1.5355 +.0240 1.5115 235 ---- ---- ---- ---- 1.4895 +.0245 1.4650 240 ---- ---- ---- ---- 1.4435 +.0240 1.4195 245 ---- ---- ---- ---- 1.3980 +.0240 1.3740 250 ---- ---- ---- ---- 1.3530 +.0240 1.3290 255 ---- ---- ---- ---- 1.3085 +.0240 1.2845 260 ---- ---- ---- ---- 1.2645 +.0240 1.2405 265 ---- ---- ---- ---- 1.2205 +.0235 1.1970 270 ---- ---- ---- ---- 1.1775 +.0235 1.1540 275 ---- ---- ---- ---- 1.1350 +.0230 1.1120 280 ---- ---- ---- ---- 1.0935 +.0235 1.0700 285 ---- ---- ---- ---- 1.0520 +.0230 1.0290 290 ---- ---- ---- ---- 1.0115 +.0225 .9890 295 ---- ---- ---- ---- .9720 +.0225 .9495 300 ---- ---- ---- ---- .9330 +.0225 .9105 305 ---- ---- ---- ---- .8945 +.0220 .8725 310 ---- ---- ---- ---- .8575 +.0220 .8355 315 ---- ---- ---- ---- .8210 +.0215 .7995 320 ---- ---- ---- ---- .7855 +.0210 .7645 325 ---- ---- ---- ---- .7510 +.0205 .7305 330 ---- ---- ---- ---- .7180 +.0200 .6980 335 ---- ---- ---- ---- .6855 +.0195 .6660 340 ---- ---- ---- ---- .6545 +.0190 .6355 345 ---- ---- ---- ---- .6240 +.0180 .6060 350 ---- ---- ---- ---- .5950 +.0175 .5775 355 ---- ---- ---- ---- .5675 +.0170 .5505 360 ---- ---- ---- ---- .5405 +.0160 .5245 365 ---- ---- ---- ---- .5145 +.0155 .4990 370 ---- ---- ---- ---- .4900 +.0150 .4750 375 ---- ---- ---- ---- .4660 +.0140 .4520 380 ---- ---- ---- ---- .4435 +.0135 .4300 385 ---- ---- ---- ---- .4215 +.0125 .4090 390 ---- ---- ---- ---- .4005 +.0120 .3885 395 ---- ---- ---- ---- .3805 +.0115 .3690 400 ---- ---- ---- ---- .3615 +.0110 .3505 405 ---- ---- ---- ---- .3430 +.0100 .3330 410 ---- ---- ---- ---- .3255 +.0095 .3160 415 ---- ---- ---- ---- .3090 +.0090 .3000 420 ---- ---- ---- ---- .2930 +.0085 .2845 425 ---- ---- ---- ---- .2780 +.0085 .2695 430 ---- ---- ---- ---- .2635 +.0080 .2555 435 ---- ---- ---- ---- .2500 +.0075 .2425 440 ---- ---- ---- ---- .2370 +.0070 .2300 445 ---- ---- ---- ---- .2245 +.0065 .2180 450 ---- ---- ---- ---- .2130 +.0065 .2065 455 ---- ---- ---- ---- .2020 +.0065 .1955 460 ---- ---- ---- ---- .1915 +.0060 .1855 465 ---- ---- ---- ---- .1815 +.0060 .1755 470 ---- ---- ---- ---- .1720 +.0055 .1665 475 ---- ---- ---- ---- .1630 +.0050 .1580 480 ---- ---- ---- ---- .1545 +.0050 .1495 485 ---- ---- ---- ---- .1465 +.0050 .1415 490 ---- ---- ---- ---- .1390 +.0045 .1345 495 ---- ---- ---- ---- .1315 +.0040 .1275 500 ---- ---- ---- ---- .1250 +.0045 .1205 505 ---- ---- ---- ---- .1185 +.0040 .1145 510 ---- ---- ---- ---- .1120 +.0035 .1085 515 ---- ---- ---- ---- .1065 +.0035 .1030 520 ---- ---- ---- ---- .1010 +.0035 .0975 525 ---- ---- ---- ---- .0960 +.0035 .0925 530 ---- ---- ---- ---- .0910 +.0030 .0880 535 ---- ---- ---- ---- .0865 +.0030 .0835 540 ---- ---- ---- ---- .0820 +.0030 .0790 545 ---- ---- ---- ---- .0780 +.0030 .0750 550 ---- ---- ---- ---- .0740 +.0025 .0715 555 ---- ---- ---- ---- .0705 +.0030 .0675 560 ---- ---- ---- ---- .0670 +.0025 .0645 565 ---- ---- ---- ---- .0635 +.0025 .0610 570 ---- ---- ---- ---- .0605 +.0025 .0580 575 ---- ---- ---- ---- .0575 +.0020 .0555 580 ---- ---- ---- ---- .0545 +.0020 .0525 600 ---- ---- ---- ---- .0450 +.0020 .0430 625 ---- ---- ---- ---- .0355 +.0015 .0340 650 ---- ---- ---- ---- .0280 +.0010 .0270 675 ---- ---- ---- ---- .0225 +.0010 .0215 700 ---- ---- ---- ---- .0185 +.0010 .0175 725 ---- ---- ---- ---- .0150 +.0010 .0140 750 ---- ---- ---- ---- .0120 +.0005 .0115 775 ---- ---- ---- ---- .0100 +.0005 .0095 800 ---- ---- ---- ---- .0085 +.0005 .0080 825 ---- ---- ---- ---- .0070 +.0005 .0065 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5705 +.0260 3.5445 050 ---- ---- ---- ---- 3.3205 +.0260 3.2945 075 ---- ---- ---- ---- 3.0705 +.0260 3.0445 100 ---- ---- ---- ---- 2.8205 +.0260 2.7945 125 ---- ---- ---- ---- 2.5705 +.0260 2.5445 150 ---- ---- ---- ---- 2.3205 +.0260 2.2945 175 ---- ---- ---- ---- 2.0705 +.0260 2.0445 200 ---- ---- ---- ---- 1.8225 +.0255 1.7970 220 ---- ---- ---- ---- 1.6310 +.0250 1.6060 225 ---- ---- ---- ---- 1.5840 +.0245 1.5595 230 ---- ---- ---- ---- 1.5375 +.0245 1.5130 235 ---- ---- ---- ---- 1.4920 +.0245 1.4675 240 ---- ---- ---- ---- 1.4465 +.0245 1.4220 245 ---- ---- ---- ---- 1.4015 +.0245 1.3770 250 ---- ---- ---- ---- 1.3570 +.0240 1.3330 255 ---- ---- ---- ---- 1.3130 +.0240 1.2890 260 ---- ---- ---- ---- 1.2695 +.0240 1.2455 265 ---- ---- ---- ---- 1.2265 +.0235 1.2030 270 ---- ---- ---- ---- 1.1845 +.0240 1.1605 275 ---- ---- ---- ---- 1.1425 +.0235 1.1190 280 ---- ---- ---- ---- 1.1015 +.0230 1.0785 285 ---- ---- ---- ---- 1.0610 +.0230 1.0380 290 ---- ---- ---- ---- 1.0215 +.0230 .9985 295 ---- ---- ---- ---- .9825 +.0225 .9600 300 ---- ---- ---- ---- .9445 +.0225 .9220 305 ---- ---- ---- ---- .9070 +.0220 .8850 310 ---- ---- ---- ---- .8705 +.0215 .8490 315 ---- ---- ---- ---- .8350 +.0215 .8135 320 ---- ---- ---- ---- .8005 +.0210 .7795 325 ---- ---- ---- ---- .7665 +.0205 .7460 330 ---- ---- ---- ---- .7340 +.0200 .7140 335 ---- ---- ---- ---- .7025 +.0195 .6830 340 ---- ---- ---- ---- .6715 +.0185 .6530 345 ---- ---- ---- ---- .6420 +.0180 .6240 350 ---- ---- ---- ---- .6135 +.0175 .5960 5 355 ---- ---- ---- ---- .5860 +.0170 .5690 360 ---- ---- ---- ---- .5595 +.0160 .5435 365 ---- ---- ---- ---- .5340 +.0155 .5185 370 ---- ---- ---- ---- .5095 +.0150 .4945 375 ---- ---- ---- ---- .4855 +.0140 .4715 380 ---- ---- ---- ---- .4630 +.0135 .4495 385 ---- ---- ---- ---- .4410 +.0125 .4285 390 ---- ---- ---- ---- .4200 +.0120 .4080 395 ---- ---- ---- ---- .4000 +.0115 .3885 400 ---- ---- ---- ---- .3810 +.0110 .3700 405 ---- ---- ---- ---- .3625 +.0105 .3520 410 ---- ---- ---- ---- .3450 +.0100 .3350 415 ---- ---- ---- ---- .3280 +.0095 .3185 420 ---- ---- ---- ---- .3120 +.0090 .3030 425 ---- ---- ---- ---- .2965 +.0085 .2880 430 ---- ---- ---- ---- .2820 +.0080 .2740 435 ---- ---- ---- ---- .2680 +.0075 .2605 440 ---- ---- ---- ---- .2550 +.0075 .2475 445 ---- ---- ---- ---- .2425 +.0070 .2355 450 ---- ---- ---- ---- .2305 +.0065 .2240 455 ---- ---- ---- ---- .2190 +.0065 .2125 460 ---- ---- ---- ---- .2085 +.0065 .2020 465 ---- ---- ---- ---- .1980 +.0055 .1925 1 470 ---- ---- ---- ---- .1885 +.0055 .1830 475 ---- ---- ---- ---- .1790 +.0050 .1740 480 ---- ---- ---- ---- .1705 +.0050 .1655 485 ---- ---- ---- ---- .1620 +.0045 .1575 490 ---- ---- ---- ---- .1545 +.0050 .1495 495 ---- ---- ---- ---- .1470 +.0045 .1425 500 ---- ---- ---- ---- .1400 +.0045 .1355 505 ---- ---- ---- ---- .1335 +.0040 .1295 510 ---- ---- ---- ---- .1270 +.0040 .1230 515 ---- ---- ---- ---- .1210 +.0035 .1175 520 ---- ---- ---- ---- .1155 +.0035 .1120 525 ---- ---- ---- ---- .1105 +.0035 .1070 530 ---- ---- ---- ---- .1055 +.0035 .1020 535 ---- ---- ---- ---- .1005 +.0030 .0975 540 ---- ---- ---- ---- .0960 +.0030 .0930 545 ---- ---- ---- ---- .0920 +.0030 .0890 550 ---- ---- ---- ---- .0880 +.0030 .0850 555 ---- ---- ---- ---- .0840 +.0025 .0815 560 ---- ---- ---- ---- .0805 +.0025 .0780 565 ---- ---- ---- ---- .0770 +.0025 .0745 570 ---- ---- ---- ---- .0740 +.0025 .0715 575 ---- ---- ---- ---- .0710 +.0025 .0685 580 ---- ---- ---- ---- .0680 +.0025 .0655 600 ---- ---- ---- ---- .0580 +.0020 .0560 625 ---- ---- ---- ---- .0480 +.0015 .0465 650 ---- ---- ---- ---- .0405 +.0015 .0390 675 ---- ---- ---- ---- .0345 +.0010 .0335 700 ---- ---- ---- ---- .0300 +.0010 .0290 2 725 ---- ---- ---- ---- .0265 +.0015 .0250 750 ---- ---- ---- ---- .0235 +.0010 .0225 775 ---- ---- ---- ---- .0210 +.0010 .0200 800 ---- ---- ---- ---- .0190 +.0010 .0180 825 ---- ---- ---- ---- .0170 +.0010 .0160 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5680 +.0250 3.5430 050 ---- ---- ---- ---- 3.3180 +.0250 3.2930 075 ---- ---- ---- ---- 3.0680 +.0250 3.0430 100 ---- ---- ---- ---- 2.8180 +.0250 2.7930 125 ---- ---- ---- ---- 2.5680 +.0250 2.5430 150 ---- ---- ---- ---- 2.3180 +.0250 2.2930 175 ---- ---- ---- ---- 2.0680 +.0250 2.0430 200 ---- ---- ---- ---- 1.8210 +.0240 1.7970 220 ---- ---- ---- ---- 1.6315 +.0235 1.6080 225 ---- ---- ---- ---- 1.5855 +.0235 1.5620 230 ---- ---- ---- ---- 1.5395 +.0230 1.5165 235 ---- ---- ---- ---- 1.4940 +.0230 1.4710 240 ---- ---- ---- ---- 1.4495 +.0230 1.4265 245 ---- ---- ---- ---- 1.4050 +.0230 1.3820 250 ---- ---- ---- ---- 1.3610 +.0230 1.3380 255 ---- ---- ---- ---- 1.3175 +.0225 1.2950 260 ---- ---- ---- ---- 1.2745 +.0225 1.2520 265 ---- ---- ---- ---- 1.2320 +.0220 1.2100 270 ---- ---- ---- ---- 1.1905 +.0225 1.1680 275 ---- ---- ---- ---- 1.1490 +.0220 1.1270 280 ---- ---- ---- ---- 1.1085 +.0220 1.0865 285 ---- ---- ---- ---- 1.0690 +.0220 1.0470 290 ---- ---- ---- ---- 1.0295 +.0215 1.0080 295 ---- ---- ---- ---- .9910 +.0215 .9695 300 ---- ---- ---- ---- .9535 +.0215 .9320 305 ---- ---- ---- ---- .9165 +.0210 .8955 310 ---- ---- ---- ---- .8805 +.0205 .8600 315 ---- ---- ---- ---- .8455 +.0205 .8250 320 ---- ---- ---- ---- .8115 +.0200 .7915 325 ---- ---- ---- ---- .7785 +.0200 .7585 330 ---- ---- ---- ---- .7460 +.0190 .7270 335 ---- ---- ---- ---- .7150 +.0185 .6965 340 ---- ---- ---- ---- .6850 +.0180 .6670 345 ---- ---- ---- ---- .6560 +.0175 .6385 350 ---- ---- ---- ---- .6275 +.0165 .6110 15 355 ---- ---- ---- ---- .6005 +.0160 .5845 360 ---- ---- ---- ---- .5745 +.0155 .5590 365 ---- ---- ---- ---- .5495 +.0150 .5345 370 ---- ---- ---- ---- .5255 +.0145 .5110 375 ---- ---- ---- ---- .5020 +.0135 .4885 380 ---- ---- ---- ---- .4800 +.0130 .4670 385 ---- ---- ---- ---- .4585 +.0125 .4460 390 ---- ---- ---- ---- .4380 +.0120 .4260 395 ---- ---- ---- ---- .4180 +.0110 .4070 400 ---- ---- ---- ---- .3990 +.0105 .3885 405 ---- ---- ---- ---- .3810 +.0100 .3710 410 ---- ---- ---- ---- .3635 +.0095 .3540 415 ---- ---- ---- ---- .3470 +.0090 .3380 420 ---- ---- ---- ---- .3310 +.0085 .3225 425 ---- ---- ---- ---- .3155 +.0075 .3080 430 ---- ---- ---- ---- .3010 +.0075 .2935 435 ---- ---- ---- ---- .2875 +.0075 .2800 440 ---- ---- ---- ---- .2740 +.0065 .2675 445 ---- ---- ---- ---- .2615 +.0065 .2550 450 ---- ---- ---- ---- .2495 +.0060 .2435 455 ---- ---- ---- ---- .2380 +.0060 .2320 460 ---- ---- ---- ---- .2270 +.0055 .2215 465 ---- ---- ---- ---- .2165 +.0050 .2115 470 ---- ---- ---- ---- .2065 +.0050 .2015 475 ---- ---- ---- ---- .1970 +.0045 .1925 480 ---- ---- ---- ---- .1880 +.0045 .1835 485 ---- ---- ---- ---- .1795 +.0040 .1755 490 ---- ---- ---- ---- .1715 +.0040 .1675 495 ---- ---- ---- ---- .1640 +.0040 .1600 500 ---- ---- ---- ---- .1565 +.0040 .1525 45 505 ---- ---- ---- ---- .1495 +.0035 .1460 510 ---- ---- ---- ---- .1430 +.0035 .1395 515 ---- ---- ---- ---- .1365 +.0035 .1330 520 ---- ---- ---- ---- .1305 +.0030 .1275 525 ---- ---- ---- ---- .1245 +.0030 .1215 530 ---- ---- ---- ---- .1195 +.0030 .1165 535 ---- ---- ---- ---- .1140 +.0025 .1115 540 ---- ---- ---- ---- .1090 +.0025 .1065 545 ---- ---- ---- ---- .1045 +.0025 .1020 550 ---- ---- ---- ---- .1000 +.0025 .0975 555 ---- ---- ---- ---- .0960 +.0025 .0935 560 ---- ---- ---- ---- .0920 +.0025 .0895 565 ---- ---- ---- ---- .0880 +.0025 .0855 570 ---- ---- ---- ---- .0845 +.0025 .0820 575 ---- ---- ---- ---- .0810 +.0025 .0785 600 ---- ---- ---- ---- .0660 +.0020 .0640 625 ---- ---- ---- ---- .0540 +.0015 .0525 650 ---- ---- ---- ---- .0450 +.0015 .0435 675 ---- ---- ---- ---- .0375 +.0015 .0360 700 ---- ---- ---- ---- .0315 +.0015 .0300 725 ---- ---- ---- ---- .0270 +.0015 .0255 750 ---- ---- ---- ---- .0230 +.0015 .0215 775 ---- ---- ---- ---- .0195 +.0010 .0185 800 ---- ---- ---- ---- .0170 +.0010 .0160 825 ---- ---- ---- ---- .0150 +.0010 .0140 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5680 +.0250 3.5430 050 ---- ---- ---- ---- 3.3180 +.0250 3.2930 075 ---- ---- ---- ---- 3.0680 +.0250 3.0430 100 ---- ---- ---- ---- 2.8180 +.0250 2.7930 125 ---- ---- ---- ---- 2.5680 +.0250 2.5430 150 ---- ---- ---- ---- 2.3180 +.0250 2.2930 175 ---- ---- ---- ---- 2.0680 +.0245 2.0435 200 ---- ---- ---- ---- 1.8260 +.0235 1.8025 220 ---- ---- ---- ---- 1.6400 +.0225 1.6175 225 ---- ---- ---- ---- 1.5945 +.0225 1.5720 230 ---- ---- ---- ---- 1.5490 +.0220 1.5270 235 ---- ---- ---- ---- 1.5045 +.0220 1.4825 240 ---- ---- ---- ---- 1.4600 +.0215 1.4385 245 ---- ---- ---- ---- 1.4165 +.0215 1.3950 250 ---- ---- ---- ---- 1.3730 +.0210 1.3520 255 ---- ---- ---- ---- 1.3300 +.0205 1.3095 260 ---- ---- ---- ---- 1.2875 +.0205 1.2670 265 ---- ---- ---- ---- 1.2455 +.0200 1.2255 270 ---- ---- ---- ---- 1.2045 +.0200 1.1845 275 ---- ---- ---- ---- 1.1635 +.0190 1.1445 280 ---- ---- ---- ---- 1.1235 +.0190 1.1045 285 ---- ---- ---- ---- 1.0840 +.0185 1.0655 290 ---- ---- ---- ---- 1.0450 +.0180 1.0270 295 ---- ---- ---- ---- 1.0070 +.0175 .9895 300 ---- ---- ---- ---- .9695 +.0170 .9525 305 ---- ---- ---- ---- .9330 +.0160 .9170 310 ---- ---- ---- ---- .8970 +.0150 .8820 315 ---- ---- ---- ---- .8625 +.0150 .8475 320 ---- ---- ---- ---- .8285 +.0140 .8145 325 ---- ---- ---- ---- .7955 +.0130 .7825 330 ---- ---- ---- ---- .7635 +.0120 .7515 335 ---- ---- ---- ---- .7330 +.0115 .7215 340 ---- ---- ---- ---- .7030 +.0105 .6925 345 ---- ---- ---- ---- .6740 +.0095 .6645 350 ---- ---- ---- ---- .6465 +.0085 .6380 355 ---- ---- ---- ---- .6195 +.0075 .6120 360 ---- ---- ---- ---- .5935 +.0060 .5875 365 ---- ---- ---- ---- .5690 +.0055 .5635 370 ---- ---- ---- ---- .5450 +.0045 .5405 375 ---- ---- ---- ---- .5220 +.0035 .5185 380 ---- ---- ---- ---- .4995 +.0025 .4970 385 ---- ---- ---- ---- .4785 +.0020 .4765 390 ---- ---- ---- ---- .4580 +.0015 .4565 395 ---- ---- ---- ---- .4380 +.0005 .4375 400 ---- ---- ---- ---- .4190 -.0005 .4195 405 ---- ---- ---- ---- .4010 -.0005 .4015 410 ---- ---- ---- ---- .3835 -.0010 .3845 415 ---- ---- ---- ---- .3665 -.0020 .3685 420 ---- ---- ---- ---- .3505 -.0020 .3525 425 ---- ---- ---- ---- .3350 -.0025 .3375 430 ---- ---- ---- ---- .3200 -.0030 .3230 435 ---- ---- ---- ---- .3060 -.0035 .3095 440 ---- ---- ---- ---- .2925 -.0035 .2960 445 ---- ---- ---- ---- .2795 -.0035 .2830 450 ---- ---- ---- ---- .2675 -.0035 .2710 455 ---- ---- ---- ---- .2555 -.0035 .2590 460 ---- ---- ---- ---- .2440 -.0040 .2480 465 ---- ---- ---- ---- .2335 -.0035 .2370 470 ---- ---- ---- ---- .2230 -.0035 .2265 475 ---- ---- ---- ---- .2130 -.0035 .2165 480 ---- ---- ---- ---- .2035 -.0035 .2070 485 ---- ---- ---- ---- .1945 -.0035 .1980 490 ---- ---- ---- ---- .1860 -.0030 .1890 495 ---- ---- ---- ---- .1780 -.0030 .1810 500 ---- ---- ---- ---- .1700 -.0025 .1725 505 ---- ---- ---- ---- .1625 -.0025 .1650 510 ---- ---- ---- ---- .1555 -.0020 .1575 515 ---- ---- ---- ---- .1485 -.0020 .1505 520 ---- ---- ---- ---- .1420 -.0015 .1435 525 ---- ---- ---- ---- .1355 -.0015 .1370 530 ---- ---- ---- ---- .1295 -.0015 .1310 535 ---- ---- ---- ---- .1240 -.0010 .1250 540 ---- ---- ---- ---- .1185 -.0005 .1190 545 ---- ---- ---- ---- .1135 UNCH .1135 550 ---- ---- ---- ---- .1085 UNCH .1085 555 ---- ---- ---- ---- .1035 UNCH .1035 560 ---- ---- ---- ---- .0990 +.0005 .0985 565 ---- ---- ---- ---- .0945 +.0005 .0940 570 ---- ---- ---- ---- .0905 +.0005 .0900 575 ---- ---- ---- ---- .0865 +.0010 .0855 600 ---- ---- ---- ---- .0695 +.0020 .0675 625 ---- ---- ---- ---- .0555 +.0020 .0535 650 ---- ---- ---- ---- .0445 +.0020 .0425 675 ---- ---- ---- ---- .0360 +.0020 .0340 700 ---- ---- ---- ---- .0290 +.0020 .0270 725 ---- ---- ---- ---- .0235 +.0015 .0220 750 ---- ---- ---- ---- .0190 +.0010 .0180 775 ---- ---- ---- ---- .0155 +.0010 .0145 800 ---- ---- ---- ---- .0125 +.0005 .0120 825 ---- ---- ---- ---- .0105 +.0005 .0100 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5680 +.0250 3.5430 050 ---- ---- ---- ---- 3.3180 +.0250 3.2930 075 ---- ---- ---- ---- 3.0680 +.0250 3.0430 100 ---- ---- ---- ---- 2.8180 +.0250 2.7930 125 ---- ---- ---- ---- 2.5680 +.0250 2.5430 150 ---- ---- ---- ---- 2.3180 +.0250 2.2930 175 ---- ---- ---- ---- 2.0685 +.0245 2.0440 200 ---- ---- ---- ---- 1.8285 +.0235 1.8050 220 ---- ---- ---- ---- 1.6440 +.0225 1.6215 225 ---- ---- ---- ---- 1.5990 +.0225 1.5765 230 ---- ---- ---- ---- 1.5540 +.0215 1.5325 235 ---- ---- ---- ---- 1.5100 +.0215 1.4885 240 ---- ---- ---- ---- 1.4660 +.0215 1.4445 245 ---- ---- ---- ---- 1.4230 +.0215 1.4015 250 ---- ---- ---- ---- 1.3800 +.0210 1.3590 255 ---- ---- ---- ---- 1.3375 +.0210 1.3165 260 ---- ---- ---- ---- 1.2955 +.0205 1.2750 265 ---- ---- ---- ---- 1.2540 +.0200 1.2340 270 ---- ---- ---- ---- 1.2130 +.0195 1.1935 275 ---- ---- ---- ---- 1.1730 +.0195 1.1535 280 ---- ---- ---- ---- 1.1330 +.0190 1.1140 285 ---- ---- ---- ---- 1.0940 +.0185 1.0755 290 ---- ---- ---- ---- 1.0560 +.0185 1.0375 295 ---- ---- ---- ---- 1.0180 +.0180 1.0000 300 ---- ---- ---- ---- .9815 +.0180 .9635 305 ---- ---- ---- ---- .9450 +.0170 .9280 310 ---- ---- ---- ---- .9100 +.0170 .8930 315 ---- ---- ---- ---- .8755 +.0165 .8590 320 ---- ---- ---- ---- .8420 +.0160 .8260 325 ---- ---- ---- ---- .8095 +.0155 .7940 330 ---- ---- ---- ---- .7780 +.0150 .7630 335 ---- ---- ---- ---- .7475 +.0145 .7330 340 ---- ---- ---- ---- .7180 +.0140 .7040 345 ---- ---- ---- ---- .6895 +.0135 .6760 350 ---- ---- ---- ---- .6620 +.0130 .6490 355 ---- ---- ---- ---- .6355 +.0125 .6230 360 ---- ---- ---- ---- .6100 +.0115 .5985 365 ---- ---- ---- ---- .5855 +.0110 .5745 370 ---- ---- ---- ---- .5615 +.0105 .5510 375 ---- ---- ---- ---- .5390 +.0100 .5290 380 ---- ---- ---- ---- .5170 +.0095 .5075 385 ---- ---- ---- ---- .4955 +.0085 .4870 390 ---- ---- ---- ---- .4750 +.0080 .4670 395 ---- ---- ---- ---- .4555 +.0075 .4480 400 ---- ---- ---- ---- .4365 +.0070 .4295 405 ---- ---- ---- ---- .4185 +.0070 .4115 410 ---- ---- ---- ---- .4010 +.0065 .3945 415 ---- ---- ---- ---- .3840 +.0060 .3780 420 ---- ---- ---- ---- .3680 +.0055 .3625 425 ---- ---- ---- ---- .3525 +.0050 .3475 430 ---- ---- ---- ---- .3380 +.0050 .3330 435 ---- ---- ---- ---- .3235 +.0045 .3190 440 ---- ---- ---- ---- .3100 +.0045 .3055 445 ---- ---- ---- ---- .2970 +.0040 .2930 450 ---- ---- ---- ---- .2845 +.0040 .2805 455 ---- ---- ---- ---- .2730 +.0040 .2690 460 ---- ---- ---- ---- .2615 +.0040 .2575 465 ---- ---- ---- ---- .2505 +.0035 .2470 470 ---- ---- ---- ---- .2400 +.0035 .2365 475 ---- ---- ---- ---- .2300 +.0035 .2265 480 ---- ---- ---- ---- .2205 +.0035 .2170 485 ---- ---- ---- ---- .2110 +.0030 .2080 490 ---- ---- ---- ---- .2025 +.0030 .1995 495 ---- ---- ---- ---- .1940 +.0030 .1910 500 ---- ---- ---- ---- .1860 +.0030 .1830 505 ---- ---- ---- ---- .1785 +.0030 .1755 510 ---- ---- ---- ---- .1710 +.0030 .1680 515 ---- ---- ---- ---- .1640 +.0030 .1610 520 ---- ---- ---- ---- .1570 +.0025 .1545 525 ---- ---- ---- ---- .1505 +.0025 .1480 530 ---- ---- ---- ---- .1445 +.0030 .1415 535 ---- ---- ---- ---- .1385 +.0030 .1355 540 ---- ---- ---- ---- .1330 +.0030 .1300 545 ---- ---- ---- ---- .1275 +.0030 .1245 550 ---- ---- ---- ---- .1220 +.0025 .1195 555 ---- ---- ---- ---- .1170 +.0025 .1145 575 ---- ---- ---- ---- .0990 +.0025 .0965 600 ---- ---- ---- ---- .0805 +.0020 .0785 625 ---- ---- ---- ---- .0660 +.0025 .0635 650 ---- ---- ---- ---- .0540 +.0020 .0520 675 ---- ---- ---- ---- .0440 +.0020 .0420 700 ---- ---- ---- ---- .0365 +.0020 .0345 725 ---- ---- ---- ---- .0300 +.0015 .0285 750 ---- ---- ---- ---- .0250 +.0015 .0235 775 ---- ---- ---- ---- .0210 +.0015 .0195 800 ---- ---- ---- ---- .0175 +.0015 .0160 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5670 +.0250 3.5420 050 ---- ---- ---- ---- 3.3170 +.0250 3.2920 075 ---- ---- ---- ---- 3.0670 +.0250 3.0420 100 ---- ---- ---- ---- 2.8170 +.0250 2.7920 125 ---- ---- ---- ---- 2.5670 +.0250 2.5420 150 ---- ---- ---- ---- 2.3170 +.0250 2.2920 175 ---- ---- ---- ---- 2.0685 +.0240 2.0445 200 ---- ---- ---- ---- 1.8280 +.0230 1.8050 225 ---- ---- ---- ---- 1.5955 +.0220 1.5735 230 ---- ---- ---- ---- 1.5500 +.0220 1.5280 235 ---- ---- ---- ---- 1.5050 +.0215 1.4835 240 ---- ---- ---- ---- 1.4605 +.0215 1.4390 245 ---- ---- ---- ---- 1.4160 +.0210 1.3950 250 ---- ---- ---- ---- 1.3725 +.0215 1.3510 255 ---- ---- ---- ---- 1.3290 +.0210 1.3080 260 ---- ---- ---- ---- 1.2865 +.0210 1.2655 265 ---- ---- ---- ---- 1.2445 +.0205 1.2240 270 ---- ---- ---- ---- 1.2030 +.0205 1.1825 275 ---- ---- ---- ---- 1.1620 +.0200 1.1420 280 ---- ---- ---- ---- 1.1220 +.0195 1.1025 285 ---- ---- ---- ---- 1.0830 +.0195 1.0635 290 ---- ---- ---- ---- 1.0450 +.0195 1.0255 295 ---- ---- ---- ---- 1.0075 +.0190 .9885 300 ---- ---- ---- ---- .9710 +.0185 .9525 305 ---- ---- ---- ---- .9355 +.0180 .9175 310 ---- ---- ---- ---- .9010 +.0175 .8835 315 ---- ---- ---- ---- .8675 +.0175 .8500 320 ---- ---- ---- ---- .8350 +.0170 .8180 325 ---- ---- ---- ---- .8035 +.0165 .7870 330 ---- ---- ---- ---- .7730 +.0165 .7565 335 ---- ---- ---- ---- .7430 +.0160 .7270 340 ---- ---- ---- ---- .7145 +.0160 .6985 345 ---- ---- ---- ---- .6865 +.0155 .6710 350 ---- ---- ---- ---- .6595 +.0150 .6445 355 ---- ---- ---- ---- .6335 +.0150 .6185 360 ---- ---- ---- ---- .6080 +.0140 .5940 365 ---- ---- ---- ---- .5835 +.0135 .5700 370 ---- ---- ---- ---- .5605 +.0140 .5465 375 ---- ---- ---- ---- .5375 +.0130 .5245 380 ---- ---- ---- ---- .5160 +.0130 .5030 385 ---- ---- ---- ---- .4955 +.0125 .4830 390 ---- ---- ---- ---- .4755 +.0125 .4630 395 ---- ---- ---- ---- .4560 +.0115 .4445 400 ---- ---- ---- ---- .4380 +.0115 .4265 405 ---- ---- ---- ---- .4205 +.0115 .4090 410 ---- ---- ---- ---- .4035 +.0110 .3925 415 ---- ---- ---- ---- .3875 +.0105 .3770 420 ---- ---- ---- ---- .3720 +.0100 .3620 425 ---- ---- ---- ---- .3575 +.0100 .3475 430 ---- ---- ---- ---- .3430 +.0095 .3335 435 ---- ---- ---- ---- .3295 +.0090 .3205 440 ---- ---- ---- ---- .3170 +.0090 .3080 445 ---- ---- ---- ---- .3045 +.0090 .2955 450 ---- ---- ---- ---- .2925 +.0085 .2840 455 ---- ---- ---- ---- .2810 +.0080 .2730 460 ---- ---- ---- ---- .2705 +.0080 .2625 465 ---- ---- ---- ---- .2600 +.0075 .2525 470 ---- ---- ---- ---- .2500 +.0075 .2425 475 ---- ---- ---- ---- .2405 +.0075 .2330 480 ---- ---- ---- ---- .2315 +.0070 .2245 485 ---- ---- ---- ---- .2225 +.0070 .2155 490 ---- ---- ---- ---- .2140 +.0065 .2075 495 ---- ---- ---- ---- .2060 +.0065 .1995 500 ---- ---- ---- ---- .1985 +.0065 .1920 505 ---- ---- ---- ---- .1910 +.0060 .1850 510 ---- ---- ---- ---- .1840 +.0060 .1780 515 ---- ---- ---- ---- .1770 +.0055 .1715 520 ---- ---- ---- ---- .1705 +.0055 .1650 525 ---- ---- ---- ---- .1645 +.0055 .1590 530 ---- ---- ---- ---- .1585 +.0050 .1535 535 ---- ---- ---- ---- .1525 +.0050 .1475 540 ---- ---- ---- ---- .1470 +.0045 .1425 545 ---- ---- ---- ---- .1420 +.0050 .1370 550 ---- ---- ---- ---- .1370 +.0045 .1325 555 ---- ---- ---- ---- .1320 +.0045 .1275 575 ---- ---- ---- ---- .1145 +.0040 .1105 600 ---- ---- ---- ---- .0960 +.0030 .0930 625 ---- ---- ---- ---- .0815 +.0030 .0785 650 ---- ---- ---- ---- .0690 +.0025 .0665 675 ---- ---- ---- ---- .0590 +.0020 .0570 700 ---- ---- ---- ---- .0510 +.0020 .0490 725 ---- ---- ---- ---- .0440 +.0015 .0425 750 ---- ---- ---- ---- .0385 +.0015 .0370 775 ---- ---- ---- ---- .0335 +.0010 .0325 800 ---- ---- ---- ---- .0295 +.0010 .0285 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5670 +.0250 3.5420 050 ---- ---- ---- ---- 3.3170 +.0250 3.2920 075 ---- ---- ---- ---- 3.0670 +.0250 3.0420 100 ---- ---- ---- ---- 2.8170 +.0250 2.7920 125 ---- ---- ---- ---- 2.5670 +.0250 2.5420 150 ---- ---- ---- ---- 2.3170 +.0250 2.2920 175 ---- ---- ---- ---- 2.0700 +.0240 2.0460 200 ---- ---- ---- ---- 1.8315 +.0230 1.8085 225 ---- ---- ---- ---- 1.6005 +.0220 1.5785 230 ---- ---- ---- ---- 1.5555 +.0220 1.5335 235 ---- ---- ---- ---- 1.5105 +.0215 1.4890 240 ---- ---- ---- ---- 1.4665 +.0215 1.4450 245 ---- ---- ---- ---- 1.4225 +.0215 1.4010 250 ---- ---- ---- ---- 1.3790 +.0210 1.3580 255 ---- ---- ---- ---- 1.3360 +.0205 1.3155 260 ---- ---- ---- ---- 1.2935 +.0205 1.2730 265 ---- ---- ---- ---- 1.2520 +.0205 1.2315 270 ---- ---- ---- ---- 1.2110 +.0200 1.1910 275 ---- ---- ---- ---- 1.1705 +.0195 1.1510 280 ---- ---- ---- ---- 1.1310 +.0195 1.1115 285 ---- ---- ---- ---- 1.0920 +.0190 1.0730 290 ---- ---- ---- ---- 1.0545 +.0190 1.0355 295 ---- ---- ---- ---- 1.0175 +.0185 .9990 300 ---- ---- ---- ---- .9815 +.0185 .9630 305 ---- ---- ---- ---- .9465 +.0180 .9285 310 ---- ---- ---- ---- .9125 +.0180 .8945 315 ---- ---- ---- ---- .8795 +.0175 .8620 320 ---- ---- ---- ---- .8470 +.0170 .8300 325 ---- ---- ---- ---- .8160 +.0170 .7990 330 ---- ---- ---- ---- .7855 +.0160 .7695 335 ---- ---- ---- ---- .7560 +.0160 .7400 340 ---- ---- ---- ---- .7275 +.0155 .7120 345 ---- ---- ---- ---- .7000 +.0155 .6845 350 ---- ---- ---- ---- .6730 +.0145 .6585 355 ---- ---- ---- ---- .6475 +.0145 .6330 360 ---- ---- ---- ---- .6225 +.0145 .6080 365 ---- ---- ---- ---- .5980 +.0135 .5845 370 ---- ---- ---- ---- .5750 +.0135 .5615 375 ---- ---- ---- ---- .5525 +.0130 .5395 380 ---- ---- ---- ---- .5310 +.0130 .5180 385 ---- ---- ---- ---- .5105 +.0125 .4980 390 ---- ---- ---- ---- .4905 +.0120 .4785 395 ---- ---- ---- ---- .4715 +.0115 .4600 400 ---- ---- ---- ---- .4535 +.0115 .4420 405 ---- ---- ---- ---- .4360 +.0115 .4245 410 ---- ---- ---- ---- .4190 +.0105 .4085 415 ---- ---- ---- ---- .4030 +.0105 .3925 420 ---- ---- ---- ---- .3880 +.0105 .3775 425 ---- ---- ---- ---- .3730 +.0100 .3630 430 ---- ---- ---- ---- .3590 +.0100 .3490 435 ---- ---- ---- ---- .3455 +.0095 .3360 440 ---- ---- ---- ---- .3325 +.0095 .3230 445 ---- ---- ---- ---- .3200 +.0090 .3110 450 ---- ---- ---- ---- .3080 +.0085 .2995 455 ---- ---- ---- ---- .2965 +.0085 .2880 460 ---- ---- ---- ---- .2855 +.0085 .2770 465 ---- ---- ---- ---- .2745 +.0075 .2670 470 ---- ---- ---- ---- .2645 +.0075 .2570 475 ---- ---- ---- ---- .2545 +.0075 .2470 480 ---- ---- ---- ---- .2450 +.0070 .2380 485 ---- ---- ---- ---- .2360 +.0070 .2290 500 ---- ---- ---- ---- .2110 +.0065 .2045 525 ---- ---- ---- ---- .1755 +.0055 .1700 550 ---- ---- ---- ---- .1460 +.0045 .1415 575 ---- ---- ---- ---- .1220 +.0040 .1180 600 ---- ---- ---- ---- .1025 +.0035 .0990 625 ---- ---- ---- ---- .0865 +.0030 .0835 650 ---- ---- ---- ---- .0735 +.0025 .0710 675 ---- ---- ---- ---- .0625 +.0020 .0605 700 ---- ---- ---- ---- .0535 +.0020 .0515 725 ---- ---- ---- ---- .0460 +.0015 .0445 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5645 +.0250 3.5395 050 ---- ---- ---- ---- 3.3145 +.0250 3.2895 075 ---- ---- ---- ---- 3.0645 +.0250 3.0395 100 ---- ---- ---- ---- 2.8145 +.0250 2.7895 125 ---- ---- ---- ---- 2.5645 +.0250 2.5395 150 ---- ---- ---- ---- 2.3145 +.0250 2.2895 175 ---- ---- ---- ---- 2.0690 +.0235 2.0455 200 ---- ---- ---- ---- 1.8325 +.0230 1.8095 225 ---- ---- ---- ---- 1.6035 +.0215 1.5820 230 ---- ---- ---- ---- 1.5590 +.0220 1.5370 235 ---- ---- ---- ---- 1.5145 +.0215 1.4930 240 ---- ---- ---- ---- 1.4705 +.0215 1.4490 245 ---- ---- ---- ---- 1.4270 +.0210 1.4060 250 ---- ---- ---- ---- 1.3840 +.0210 1.3630 255 ---- ---- ---- ---- 1.3415 +.0205 1.3210 260 ---- ---- ---- ---- 1.2995 +.0205 1.2790 265 ---- ---- ---- ---- 1.2580 +.0200 1.2380 270 ---- ---- ---- ---- 1.2175 +.0200 1.1975 275 ---- ---- ---- ---- 1.1775 +.0195 1.1580 280 ---- ---- ---- ---- 1.1380 +.0190 1.1190 285 ---- ---- ---- ---- 1.1000 +.0190 1.0810 290 ---- ---- ---- ---- 1.0625 +.0185 1.0440 295 ---- ---- ---- ---- 1.0260 +.0185 1.0075 300 ---- ---- ---- ---- .9905 +.0180 .9725 305 ---- ---- ---- ---- .9560 +.0180 .9380 310 ---- ---- ---- ---- .9220 +.0175 .9045 315 ---- ---- ---- ---- .8895 +.0170 .8725 320 ---- ---- ---- ---- .8575 +.0165 .8410 325 ---- ---- ---- ---- .8270 +.0165 .8105 330 ---- ---- ---- ---- .7970 +.0165 .7805 335 ---- ---- ---- ---- .7680 +.0160 .7520 340 ---- ---- ---- ---- .7395 +.0155 .7240 345 ---- ---- ---- ---- .7125 +.0155 .6970 350 ---- ---- ---- ---- .6860 +.0150 .6710 355 ---- ---- ---- ---- .6605 +.0145 .6460 360 ---- ---- ---- ---- .6355 +.0140 .6215 365 ---- ---- ---- ---- .6115 +.0135 .5980 370 ---- ---- ---- ---- .5885 +.0135 .5750 375 ---- ---- ---- ---- .5665 +.0130 .5535 380 ---- ---- ---- ---- .5450 +.0125 .5325 385 ---- ---- ---- ---- .5245 +.0125 .5120 390 ---- ---- ---- ---- .5050 +.0120 .4930 395 ---- ---- ---- ---- .4860 +.0115 .4745 400 ---- ---- ---- ---- .4680 +.0115 .4565 405 ---- ---- ---- ---- .4505 +.0110 .4395 410 ---- ---- ---- ---- .4340 +.0110 .4230 415 ---- ---- ---- ---- .4180 +.0105 .4075 420 ---- ---- ---- ---- .4025 +.0100 .3925 425 ---- ---- ---- ---- .3880 +.0100 .3780 430 ---- ---- ---- ---- .3740 +.0100 .3640 435 ---- ---- ---- ---- .3605 +.0095 .3510 440 ---- ---- ---- ---- .3475 +.0095 .3380 445 ---- ---- ---- ---- .3350 +.0090 .3260 450 ---- ---- ---- ---- .3230 +.0090 .3140 455 ---- ---- ---- ---- .3115 +.0085 .3030 460 ---- ---- ---- ---- .3000 +.0080 .2920 465 ---- ---- ---- ---- .2895 +.0080 .2815 470 ---- ---- ---- ---- .2790 +.0075 .2715 475 ---- ---- ---- ---- .2690 +.0075 .2615 480 ---- ---- ---- ---- .2595 +.0070 .2525 485 ---- ---- ---- ---- .2505 +.0070 .2435 500 ---- ---- ---- ---- .2250 +.0065 .2185 525 ---- ---- ---- ---- .1885 +.0055 .1830 550 ---- ---- ---- ---- .1585 +.0050 .1535 575 ---- ---- ---- ---- .1340 +.0045 .1295 600 ---- ---- ---- ---- .1135 +.0040 .1095 625 ---- ---- ---- ---- .0965 +.0030 .0935 650 ---- ---- ---- ---- .0825 +.0030 .0795 675 ---- ---- ---- ---- .0705 +.0020 .0685 700 ---- ---- ---- ---- .0610 +.0020 .0590 725 ---- ---- ---- ---- .0530 +.0020 .0510 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5645 +.0250 3.5395 050 ---- ---- ---- ---- 3.3145 +.0250 3.2895 075 ---- ---- ---- ---- 3.0645 +.0250 3.0395 100 ---- ---- ---- ---- 2.8145 +.0250 2.7895 125 ---- ---- ---- ---- 2.5645 +.0250 2.5395 150 ---- ---- ---- ---- 2.3145 +.0250 2.2895 175 ---- ---- ---- ---- 2.0710 +.0235 2.0475 200 ---- ---- ---- ---- 1.8355 +.0225 1.8130 225 ---- ---- ---- ---- 1.6080 +.0215 1.5865 230 ---- ---- ---- ---- 1.5635 +.0210 1.5425 235 ---- ---- ---- ---- 1.5195 +.0210 1.4985 240 ---- ---- ---- ---- 1.4760 +.0210 1.4550 245 ---- ---- ---- ---- 1.4325 +.0205 1.4120 250 ---- ---- ---- ---- 1.3900 +.0205 1.3695 255 ---- ---- ---- ---- 1.3475 +.0200 1.3275 260 ---- ---- ---- ---- 1.3060 +.0200 1.2860 265 ---- ---- ---- ---- 1.2650 +.0200 1.2450 270 ---- ---- ---- ---- 1.2245 +.0195 1.2050 275 ---- ---- ---- ---- 1.1850 +.0195 1.1655 280 ---- ---- ---- ---- 1.1460 +.0190 1.1270 285 ---- ---- ---- ---- 1.1080 +.0190 1.0890 290 ---- ---- ---- ---- 1.0710 +.0185 1.0525 295 ---- ---- ---- ---- 1.0345 +.0180 1.0165 300 ---- ---- ---- ---- .9995 +.0180 .9815 305 ---- ---- ---- ---- .9650 +.0175 .9475 310 ---- ---- ---- ---- .9315 +.0170 .9145 315 ---- ---- ---- ---- .8995 +.0170 .8825 320 ---- ---- ---- ---- .8680 +.0170 .8510 325 ---- ---- ---- ---- .8375 +.0165 .8210 330 ---- ---- ---- ---- .8075 +.0160 .7915 335 ---- ---- ---- ---- .7790 +.0160 .7630 340 ---- ---- ---- ---- .7510 +.0155 .7355 345 ---- ---- ---- ---- .7240 +.0150 .7090 350 ---- ---- ---- ---- .6975 +.0145 .6830 355 ---- ---- ---- ---- .6720 +.0140 .6580 360 ---- ---- ---- ---- .6475 +.0140 .6335 365 ---- ---- ---- ---- .6240 +.0140 .6100 370 ---- ---- ---- ---- .6010 +.0135 .5875 375 ---- ---- ---- ---- .5790 +.0130 .5660 380 ---- ---- ---- ---- .5580 +.0130 .5450 385 ---- ---- ---- ---- .5375 +.0125 .5250 390 ---- ---- ---- ---- .5180 +.0125 .5055 395 ---- ---- ---- ---- .4990 +.0120 .4870 400 ---- ---- ---- ---- .4810 +.0115 .4695 405 ---- ---- ---- ---- .4640 +.0115 .4525 410 ---- ---- ---- ---- .4470 +.0110 .4360 415 ---- ---- ---- ---- .4310 +.0105 .4205 420 ---- ---- ---- ---- .4160 +.0105 .4055 425 ---- ---- ---- ---- .4010 +.0100 .3910 430 ---- ---- ---- ---- .3870 +.0100 .3770 435 ---- ---- ---- ---- .3735 +.0095 .3640 440 ---- ---- ---- ---- .3605 +.0095 .3510 445 ---- ---- ---- ---- .3480 +.0090 .3390 450 ---- ---- ---- ---- .3360 +.0090 .3270 455 ---- ---- ---- ---- .3245 +.0090 .3155 460 ---- ---- ---- ---- .3130 +.0085 .3045 465 ---- ---- ---- ---- .3025 +.0085 .2940 470 ---- ---- ---- ---- .2920 +.0080 .2840 475 ---- ---- ---- ---- .2820 +.0080 .2740 480 ---- ---- ---- ---- .2725 +.0075 .2650 485 ---- ---- ---- ---- .2630 +.0075 .2555 500 ---- ---- ---- ---- .2370 +.0065 .2305 525 ---- ---- ---- ---- .2000 +.0055 .1945 550 ---- ---- ---- ---- .1695 +.0050 .1645 575 ---- ---- ---- ---- .1440 +.0045 .1395 600 ---- ---- ---- ---- .1225 +.0035 .1190 625 ---- ---- ---- ---- .1050 +.0030 .1020 650 ---- ---- ---- ---- .0905 +.0030 .0875 675 ---- ---- ---- ---- .0780 +.0025 .0755 700 ---- ---- ---- ---- .0680 +.0025 .0655 725 ---- ---- ---- ---- .0590 +.0020 .0570 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5615 +.0250 3.5365 050 ---- ---- ---- ---- 3.3115 +.0250 3.2865 075 ---- ---- ---- ---- 3.0615 +.0250 3.0365 100 ---- ---- ---- ---- 2.8115 +.0250 2.7865 125 ---- ---- ---- ---- 2.5615 +.0250 2.5365 150 ---- ---- ---- ---- 2.3120 +.0245 2.2875 175 ---- ---- ---- ---- 2.0700 +.0235 2.0465 200 ---- ---- ---- ---- 1.8365 +.0225 1.8140 225 ---- ---- ---- ---- 1.6105 +.0215 1.5890 230 ---- ---- ---- ---- 1.5665 +.0215 1.5450 235 ---- ---- ---- ---- 1.5225 +.0210 1.5015 240 ---- ---- ---- ---- 1.4790 +.0205 1.4585 245 ---- ---- ---- ---- 1.4360 +.0205 1.4155 250 ---- ---- ---- ---- 1.3940 +.0205 1.3735 255 ---- ---- ---- ---- 1.3520 +.0205 1.3315 260 ---- ---- ---- ---- 1.3105 +.0200 1.2905 265 ---- ---- ---- ---- 1.2700 +.0200 1.2500 270 ---- ---- ---- ---- 1.2295 +.0190 1.2105 275 ---- ---- ---- ---- 1.1905 +.0195 1.1710 280 ---- ---- ---- ---- 1.1520 +.0190 1.1330 285 ---- ---- ---- ---- 1.1140 +.0185 1.0955 290 ---- ---- ---- ---- 1.0775 +.0185 1.0590 295 ---- ---- ---- ---- 1.0415 +.0180 1.0235 300 ---- ---- ---- ---- 1.0065 +.0175 .9890 305 ---- ---- ---- ---- .9725 +.0175 .9550 310 ---- ---- ---- ---- .9395 +.0170 .9225 315 ---- ---- ---- ---- .9075 +.0170 .8905 320 ---- ---- ---- ---- .8765 +.0165 .8600 325 ---- ---- ---- ---- .8460 +.0160 .8300 330 ---- ---- ---- ---- .8170 +.0160 .8010 335 ---- ---- ---- ---- .7885 +.0155 .7730 340 ---- ---- ---- ---- .7605 +.0150 .7455 345 ---- ---- ---- ---- .7340 +.0150 .7190 350 ---- ---- ---- ---- .7080 +.0145 .6935 355 ---- ---- ---- ---- .6825 +.0140 .6685 360 ---- ---- ---- ---- .6585 +.0140 .6445 365 ---- ---- ---- ---- .6350 +.0140 .6210 370 ---- ---- ---- ---- .6120 +.0130 .5990 375 ---- ---- ---- ---- .5905 +.0130 .5775 380 ---- ---- ---- ---- .5695 +.0130 .5565 385 ---- ---- ---- ---- .5490 +.0125 .5365 390 ---- ---- ---- ---- .5295 +.0120 .5175 395 ---- ---- ---- ---- .5110 +.0120 .4990 400 ---- ---- ---- ---- .4930 +.0115 .4815 405 ---- ---- ---- ---- .4760 +.0115 .4645 410 ---- ---- ---- ---- .4595 +.0110 .4485 415 ---- ---- ---- ---- .4435 +.0105 .4330 420 ---- ---- ---- ---- .4285 +.0105 .4180 425 ---- ---- ---- ---- .4135 +.0100 .4035 430 ---- ---- ---- ---- .3995 +.0100 .3895 435 ---- ---- ---- ---- .3860 +.0095 .3765 440 ---- ---- ---- ---- .3730 +.0095 .3635 445 ---- ---- ---- ---- .3605 +.0090 .3515 450 ---- ---- ---- ---- .3485 +.0090 .3395 455 ---- ---- ---- ---- .3370 +.0090 .3280 460 ---- ---- ---- ---- .3255 +.0085 .3170 465 ---- ---- ---- ---- .3145 +.0080 .3065 470 ---- ---- ---- ---- .3045 +.0080 .2965 475 ---- ---- ---- ---- .2940 +.0075 .2865 480 ---- ---- ---- ---- .2845 +.0075 .2770 485 ---- ---- ---- ---- .2750 +.0070 .2680 500 ---- ---- ---- ---- .2490 +.0065 .2425 525 ---- ---- ---- ---- .2115 +.0060 .2055 550 ---- ---- ---- ---- .1800 +.0050 .1750 575 ---- ---- ---- ---- .1540 +.0045 .1495 600 ---- ---- ---- ---- .1325 +.0040 .1285 625 ---- ---- ---- ---- .1140 +.0035 .1105 650 ---- ---- ---- ---- .0990 +.0035 .0955 675 ---- ---- ---- ---- .0860 +.0030 .0830 700 ---- ---- ---- ---- .0750 +.0025 .0725 725 ---- ---- ---- ---- .0660 +.0025 .0635 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5615 +.0250 3.5365 050 ---- ---- ---- ---- 3.3115 +.0250 3.2865 075 ---- ---- ---- ---- 3.0615 +.0250 3.0365 100 ---- ---- ---- ---- 2.8115 +.0250 2.7865 125 ---- ---- ---- ---- 2.5615 +.0250 2.5365 150 ---- ---- ---- ---- 2.3125 +.0245 2.2880 175 ---- ---- ---- ---- 2.0725 +.0230 2.0495 200 ---- ---- ---- ---- 1.8405 +.0220 1.8185 225 ---- ---- ---- ---- 1.6160 +.0210 1.5950 230 ---- ---- ---- ---- 1.5725 +.0210 1.5515 235 ---- ---- ---- ---- 1.5290 +.0210 1.5080 240 ---- ---- ---- ---- 1.4855 +.0205 1.4650 245 ---- ---- ---- ---- 1.4430 +.0200 1.4230 250 ---- ---- ---- ---- 1.4010 +.0200 1.3810 255 ---- ---- ---- ---- 1.3595 +.0200 1.3395 260 ---- ---- ---- ---- 1.3185 +.0200 1.2985 265 ---- ---- ---- ---- 1.2780 +.0195 1.2585 270 ---- ---- ---- ---- 1.2380 +.0190 1.2190 275 ---- ---- ---- ---- 1.1990 +.0190 1.1800 280 ---- ---- ---- ---- 1.1610 +.0190 1.1420 285 ---- ---- ---- ---- 1.1235 +.0185 1.1050 290 ---- ---- ---- ---- 1.0870 +.0180 1.0690 295 ---- ---- ---- ---- 1.0515 +.0180 1.0335 300 ---- ---- ---- ---- 1.0170 +.0175 .9995 305 ---- ---- ---- ---- .9835 +.0175 .9660 310 ---- ---- ---- ---- .9505 +.0170 .9335 315 ---- ---- ---- ---- .9190 +.0170 .9020 320 ---- ---- ---- ---- .8880 +.0165 .8715 325 ---- ---- ---- ---- .8580 +.0160 .8420 330 ---- ---- ---- ---- .8290 +.0160 .8130 335 ---- ---- ---- ---- .8005 +.0155 .7850 340 ---- ---- ---- ---- .7735 +.0155 .7580 345 ---- ---- ---- ---- .7470 +.0150 .7320 350 ---- ---- ---- ---- .7210 +.0145 .7065 355 ---- ---- ---- ---- .6960 +.0140 .6820 360 ---- ---- ---- ---- .6720 +.0140 .6580 365 ---- ---- ---- ---- .6485 +.0135 .6350 370 ---- ---- ---- ---- .6260 +.0135 .6125 375 ---- ---- ---- ---- .6045 +.0130 .5915 380 ---- ---- ---- ---- .5835 +.0130 .5705 385 ---- ---- ---- ---- .5635 +.0125 .5510 390 ---- ---- ---- ---- .5440 +.0120 .5320 395 ---- ---- ---- ---- .5255 +.0120 .5135 400 ---- ---- ---- ---- .5075 +.0115 .4960 405 ---- ---- ---- ---- .4905 +.0115 .4790 410 ---- ---- ---- ---- .4740 +.0110 .4630 415 ---- ---- ---- ---- .4580 +.0105 .4475 420 ---- ---- ---- ---- .4430 +.0105 .4325 425 ---- ---- ---- ---- .4285 +.0105 .4180 430 ---- ---- ---- ---- .4145 +.0100 .4045 435 ---- ---- ---- ---- .4010 +.0100 .3910 440 ---- ---- ---- ---- .3875 +.0095 .3780 445 ---- ---- ---- ---- .3750 +.0090 .3660 450 ---- ---- ---- ---- .3630 +.0090 .3540 455 ---- ---- ---- ---- .3515 +.0090 .3425 460 ---- ---- ---- ---- .3400 +.0085 .3315 465 ---- ---- ---- ---- .3290 +.0080 .3210 470 ---- ---- ---- ---- .3185 +.0080 .3105 475 ---- ---- ---- ---- .3085 +.0080 .3005 480 ---- ---- ---- ---- .2990 +.0080 .2910 485 ---- ---- ---- ---- .2895 +.0075 .2820 500 ---- ---- ---- ---- .2630 +.0070 .2560 525 ---- ---- ---- ---- .2250 +.0065 .2185 550 ---- ---- ---- ---- .1930 +.0055 .1875 575 ---- ---- ---- ---- .1660 +.0050 .1610 600 ---- ---- ---- ---- .1435 +.0045 .1390 625 ---- ---- ---- ---- .1245 +.0035 .1210 650 ---- ---- ---- ---- .1085 +.0035 .1050 675 ---- ---- ---- ---- .0950 +.0030 .0920 700 ---- ---- ---- ---- .0835 +.0025 .0810 725 ---- ---- ---- ---- .0735 +.0020 .0715 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5570 +.0250 3.5320 050 ---- ---- ---- ---- 3.3070 +.0250 3.2820 075 ---- ---- ---- ---- 3.0570 +.0250 3.0320 100 ---- ---- ---- ---- 2.8070 +.0250 2.7820 125 ---- ---- ---- ---- 2.5570 +.0250 2.5320 150 ---- ---- ---- ---- 2.3090 +.0245 2.2845 175 ---- ---- ---- ---- 2.0705 +.0230 2.0475 200 ---- ---- ---- ---- 1.8405 +.0220 1.8185 225 ---- ---- ---- ---- 1.6175 +.0210 1.5965 250 ---- ---- ---- ---- 1.4035 +.0200 1.3835 260 ---- ---- ---- ---- 1.3215 +.0195 1.3020 265 ---- ---- ---- ---- 1.2810 +.0190 1.2620 270 ---- ---- ---- ---- 1.2415 +.0190 1.2225 275 ---- ---- ---- ---- 1.2030 +.0185 1.1845 280 ---- ---- ---- ---- 1.1650 +.0185 1.1465 285 ---- ---- ---- ---- 1.1280 +.0180 1.1100 290 ---- ---- ---- ---- 1.0920 +.0180 1.0740 295 ---- ---- ---- ---- 1.0565 +.0175 1.0390 300 ---- ---- ---- ---- 1.0225 +.0175 1.0050 305 ---- ---- ---- ---- .9890 +.0170 .9720 310 ---- ---- ---- ---- .9565 +.0165 .9400 315 ---- ---- ---- ---- .9250 +.0165 .9085 320 ---- ---- ---- ---- .8945 +.0160 .8785 325 ---- ---- ---- ---- .8650 +.0160 .8490 330 ---- ---- ---- ---- .8365 +.0160 .8205 335 ---- ---- ---- ---- .8085 +.0155 .7930 340 ---- ---- ---- ---- .7810 +.0150 .7660 345 ---- ---- ---- ---- .7550 +.0150 .7400 350 ---- ---- ---- ---- .7295 +.0145 .7150 355 ---- ---- ---- ---- .7045 +.0140 .6905 360 ---- ---- ---- ---- .6805 +.0135 .6670 365 ---- ---- ---- ---- .6575 +.0135 .6440 370 ---- ---- ---- ---- .6355 +.0135 .6220 375 ---- ---- ---- ---- .6135 +.0130 .6005 380 ---- ---- ---- ---- .5930 +.0125 .5805 385 ---- ---- ---- ---- .5730 +.0125 .5605 390 ---- ---- ---- ---- .5540 +.0120 .5420 395 ---- ---- ---- ---- .5355 +.0120 .5235 400 ---- ---- ---- ---- .5180 +.0120 .5060 405 ---- ---- ---- ---- .5005 +.0110 .4895 410 ---- ---- ---- ---- .4845 +.0110 .4735 415 ---- ---- ---- ---- .4685 +.0105 .4580 420 ---- ---- ---- ---- .4535 +.0105 .4430 425 ---- ---- ---- ---- .4390 +.0105 .4285 430 ---- ---- ---- ---- .4250 +.0100 .4150 435 ---- ---- ---- ---- .4115 +.0100 .4015 440 ---- ---- ---- ---- .3985 +.0095 .3890 445 ---- ---- ---- ---- .3860 +.0095 .3765 450 ---- ---- ---- ---- .3740 +.0095 .3645 455 ---- ---- ---- ---- .3620 +.0085 .3535 460 ---- ---- ---- ---- .3510 +.0090 .3420 465 ---- ---- ---- ---- .3400 +.0085 .3315 470 ---- ---- ---- ---- .3295 +.0085 .3210 475 ---- ---- ---- ---- .3195 +.0080 .3115 480 ---- ---- ---- ---- .3095 +.0080 .3015 500 ---- ---- ---- ---- .2735 +.0070 .2665 525 ---- ---- ---- ---- .2350 +.0065 .2285 550 ---- ---- ---- ---- .2025 +.0055 .1970 575 ---- ---- ---- ---- .1755 +.0050 .1705 600 ---- ---- ---- ---- .1525 +.0045 .1480 625 ---- ---- ---- ---- .1330 +.0040 .1290 650 ---- ---- ---- ---- .1165 +.0035 .1130 675 ---- ---- ---- ---- .1025 +.0030 .0995 700 ---- ---- ---- ---- .0905 +.0030 .0875 725 ---- ---- ---- ---- .0800 +.0025 .0775 TOTAL EST.VOL VOLUME OPEN INT TOTAL 939 7422 46463 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 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0010 +.0005 .0005 2 240 ---- ---- ---- ---- .0010 +.0005 .0005 27 245 ---- ---- ---- ---- .0010 +.0005 .0005 3 250 ---- ---- ---- ---- .0010 +.0005 .0005 15 255 ---- ---- ---- ---- .0010 +.0005 .0005 15 260 ---- ---- ---- ---- .0010 +.0005 .0005 4 265 ---- ---- ---- ---- .0010 +.0005 .0005 42 270 ---- ---- ---- ---- .0010 +.0005 .0005 14 275 ---- ---- ---- ---- .0010 +.0005 .0005 1 111 280 .0015 .0015 .0015 .0015 .0010 +.0005 1 .0005 1 208 285 ---- ---- ---- ---- .0010 +.0005 .0005 224 290 ---- ---- ---- ---- .0010 +.0005 .0005 1 525 295 ---- ---- ---- ---- .0010 UNCH .0010 35 300 ---- ---- ---- ---- .0010 UNCH .0010 1048 305 ---- ---- ---- ---- .0010 -.0005 .0015 65 308 ---- ---- ---- ---- .0015 UNCH .0015 106 309 ---- ---- ---- ---- .0015 -.0005 .0020 10 310 ---- ---- ---- ---- .0015 -.0005 .0020 24 311 ---- ---- ---- ---- .0015 -.0005 .0020 312 ---- ---- ---- ---- .0015 -.0005 .0020 27 313 ---- ---- ---- ---- .0020 UNCH .0020 50 314 ---- ---- ---- ---- .0020 -.0005 .0025 1 315 .0020 .0020 .0020 .0020 .0020 -.0005 91 .0025 41 297 316 ---- ---- ---- ---- .0020 -.0005 .0025 20 317 ---- ---- ---- ---- .0020 -.0005 .0025 40 318 ---- ---- .0025A .0025A .0025 -.0005 .0030 10 319 ---- ---- .0025A .0025A .0025 -.0005 .0030 42 320 ---- ---- .0025A .0025A .0025 -.0005 .0030 655 321 ---- ---- .0025A .0025A .0025 -.0010 2 .0035 20 322 .0025 .0025 .0025 .0025 .0025 -.0010 1 .0035 7 323 ---- ---- .0030A .0030A .0030 -.0005 .0035 6 324 ---- ---- .0030A .0030A .0030 -.0010 .0040 1 22 325 .0025 .0025 .0025 .0025 .0030 -.0010 2 .0040 3 423 326 ---- ---- .0030A .0030A .0030 -.0010 .0040 31 327 ---- ---- .0030A .0030A .0035 -.0010 .0045 74 328 ---- ---- .0035A .0035A .0035 -.0010 .0045 46 329 ---- ---- .0035A .0035A .0035 -.0015 .0050 81 330 .0040 .0040 .0035A .0045B .0040 -.0010 2 .0050 3 892 331 ---- ---- .0035A .0035A .0040 -.0015 .0055 70 332 ---- ---- .0040A .0040A .0040 -.0015 .0055 145 333 ---- ---- .0040A .0040A .0045 -.0015 .0060 74 334 ---- ---- .0040A .0040A .0045 -.0020 .0065 66 335 .0055 .0055 .0045A .0045A .0050 -.0015 1 .0065 25 472 336 ---- ---- .0045A .0045A .0055 -.0015 .0070 28 337 .0055 .0060 .0050A .0050A .0055 -.0020 100 .0075 338 ---- ---- .0050A .0050A .0060 -.0020 .0080 19 339 ---- ---- .0055A .0055A .0065 -.0020 .0085 6 340 .0055 .0055 .0055 .0070B .0070 -.0020 145 .0090 26 444 341 ---- ---- .0060A .0060A .0075 -.0020 .0095 2 342 ---- ---- .0065A .0065A .0080 -.0020 .0100 6 343 ---- ---- .0065A .0065A .0085 -.0020 .0105 5 344 ---- ---- .0070A .0070A .0090 -.0025 .0115 30 345 ---- ---- .0075A .0075A .0095 -.0025 .0120 101 346 ---- ---- .0080A .0080A .0100 -.0030 .0130 17 347 ---- ---- .0085A .0085A .0110 -.0025 .0135 9 348 ---- ---- .0090A .0090A .0115 -.0030 .0145 8 349 ---- ---- .0095A .0095A .0125 -.0030 .0155 15 350 ---- ---- .0105A .0105A .0135 -.0030 3 .0165 3 428 351 ---- ---- .0110A .0110A .0145 -.0030 .0175 14 352 ---- ---- .0120A .0120A .0155 -.0035 .0190 3 353 ---- ---- .0125A .0125A .0165 -.0035 .0200 27 354 ---- ---- .0135A .0135A .0175 -.0040 .0215 20 355 ---- ---- .0145A .0145A .0190 -.0040 8 .0230 11 240 356 ---- ---- .0155A .0155A .0205 -.0040 .0245 27 357 ---- ---- .0165A .0165A .0215 -.0050 .0265 50 68 358 ---- ---- .0180A .0180A .0230 -.0050 .0280 54 359 ---- ---- .0190A .0190A .0250 -.0050 1 .0300 154 360 .0210 .0220 .0205A .0205A .0265 -.0055 169 .0320 418 845 361 ---- .0345B .0220A .0345B .0285 -.0055 .0340 42 362 ---- ---- .0235A .0235A .0305 -.0060 .0365 168 363 ---- ---- .0250A .0250A .0325 -.0065 .0390 1 91 364 ---- .0420B .0270A .0420B .0350 -.0065 .0415 1 7 365 .0420 .0445B .0285A .0380A .0370 -.0070 74 .0440 21 182 366 ---- .0475B .0305A .0475B .0395 -.0075 .0470 21 367 ---- .0505B .0330A .0505B .0425 -.0075 .0500 275 368 ---- .0540B .0350A .0540B .0450 -.0080 .0530 15 20 369 ---- .0575B .0375A .0575B .0480 -.0085 .0565 11 20 370 .0525 .0610B .0400A .0520A .0510 -.0090 294 .0600 243 261 371 .0580 .0645B .0425A .0605B .0545 -.0090 8 .0635 12 372 ---- .0685B .0455A .0680B .0580 -.0095 .0675 12 373 ---- .0730B .0485A .0725B .0615 -.0100 .0715 16 374 ---- .0770B .0515A .0770B .0655 -.0100 .0755 12 375 .0820 .0820 .0545A .0695A .0690 -.0110 76 .0800 106 312 376 .0720 .0860B .0580A .0810B .0735 -.0110 4 .0845 110 126 377 ---- .0910B .0615A .0900B .0775 -.0120 .0895 1 37 378 ---- .0960B .0650A .0960B .0820 -.0125 .0945 1 379 ---- .1010B .0690A .1010B .0865 -.0130 .0995 6 380 .0990 .1065B .0730A .0730A .0910 -.0140 1 .1050 4 26 381 .0980 .1120B .0775A .0775A .0960 -.0140 4 .1100 20 20 382 ---- .1175B .0820A .1170B .1010 -.0145 .1155 5 383 .0900 .1235B .0865A .1170B .1065 -.0150 126 .1215 4 4 384 ---- .1295B .0910A .1295B .1120 -.0155 .1275 4 4 385 ---- .1360B .0960A .1355B .1175 -.0160 1 .1335 21 24 386 ---- .1420B .1010A .1420B .1230 -.0165 .1395 16 16 387 ---- .1485B .1065A .1485B .1290 -.0170 .1460 4 6 388 ---- .1555B .1120A .1555B .1350 -.0175 .1525 4 5 389 ---- .1620B .1175A .1620B .1415 -.0175 .1590 390 ---- .1690B .1235A .1685B .1480 -.0180 .1660 45 391 ---- .1760B .1295A .1755B .1545 -.0185 .1730 392 ---- .1835B .1355A .1830B .1610 -.0190 .1800 393 ---- .1905B .1415A .1905B .1680 -.0190 .1870 394 ---- .1980B .1480A .1980B .1750 -.0195 .1945 395 ---- ---- .1545A .1545A .1820 -.0200 .2020 12 396 ---- ---- .1610A .1610A .1895 -.0200 .2095 397 ---- ---- .1680A .1680A .1970 -.0200 .2170 398 ---- ---- .1750A .1750A .2045 -.0205 .2250 399 ---- ---- .1820A .1820A .2120 -.0205 .2325 400 ---- ---- .1895A .1895A .2195 -.0210 .2405 1 1 401 ---- ---- .1965A .1965A .2275 -.0210 .2485 402 ---- ---- .2040A .2040A .2355 -.0215 .2570 403 ---- ---- .2115A .2115A .2435 -.0215 .2650 404 ---- ---- .2195A .2195A .2515 -.0220 .2735 405 ---- ---- .2275A .2275A .2600 -.0220 .2820 1 406 ---- ---- .2400A .2400A .2680 -.0220 .2900 407 ---- ---- .2480A .2480A .2765 -.0225 .2990 408 ---- ---- .2565A .2565A .2850 -.0225 .3075 409 ---- ---- .2645A .2645A .2935 -.0225 .3160 410 ---- ---- .2730A .2730A .3020 -.0230 .3250 415 ---- ---- ---- ---- .3465 -.0230 .3695 420 ---- ---- .3545A .3545A .3920 -.0235 .4155 1 425 ---- ---- ---- ---- .4395 -.0230 .4625 430 ---- ---- .4475A .4475A .4870 -.0235 .5105 435 ---- ---- ---- ---- .5360 -.0230 .5590 440 ---- ---- .5440A .5440A .5845 -.0230 .6075 1 445 ---- ---- ---- ---- .6340 -.0230 .6570 450 ---- ---- ---- ---- .6835 -.0225 .7060 1 455 ---- ---- ---- ---- .7330 -.0225 .7555 460 ---- ---- ---- ---- .7830 -.0225 .8055 465 ---- ---- ---- ---- .8325 -.0225 .8550 470 ---- ---- ---- ---- .8825 -.0225 .9050 475 ---- ---- ---- ---- .9325 -.0225 .9550 480 ---- ---- ---- ---- .9820 -.0230 1.0050 485 ---- ---- ---- ---- 1.0320 -.0230 1.0550 490 ---- ---- ---- ---- 1.0820 -.0230 1.1050 495 ---- ---- ---- ---- 1.1320 -.0230 1.1550 500 ---- ---- ---- ---- 1.1820 -.0230 1.2050 505 ---- ---- ---- ---- 1.2320 -.0230 1.2550 510 ---- ---- ---- ---- 1.2820 -.0230 1.3050 515 ---- ---- ---- ---- 1.3320 -.0230 1.3550 520 ---- ---- ---- ---- 1.3820 -.0230 1.4050 525 ---- ---- ---- ---- 1.4320 -.0230 1.4550 530 ---- ---- ---- ---- 1.4820 -.0230 1.5050 535 ---- ---- ---- ---- 1.5320 -.0230 1.5550 540 ---- ---- ---- ---- 1.5820 -.0230 1.6050 545 ---- ---- ---- ---- 1.6320 -.0230 1.6550 550 ---- ---- ---- ---- 1.6820 -.0230 1.7050 555 ---- ---- ---- ---- 1.7320 -.0230 1.7550 560 ---- ---- ---- ---- 1.7820 -.0230 1.8050 565 ---- ---- ---- ---- 1.8320 -.0230 1.8550 570 ---- ---- ---- ---- 1.8820 -.0230 1.9050 575 ---- ---- ---- ---- 1.9320 -.0230 1.9550 580 ---- ---- ---- ---- 1.9820 -.0230 2.0050 585 ---- ---- ---- ---- 2.0320 -.0230 2.0550 600 ---- ---- ---- ---- 2.1820 -.0230 2.2050 625 ---- ---- ---- ---- 2.4320 -.0230 2.4550 650 ---- ---- ---- ---- 2.6820 -.0230 2.7050 675 ---- ---- ---- ---- 2.9320 -.0230 2.9550 700 ---- ---- ---- ---- 3.1820 -.0230 3.2050 725 ---- ---- ---- ---- 3.4320 -.0230 3.4550 750 ---- ---- ---- ---- 3.6820 -.0230 3.7050 775 ---- ---- ---- ---- 3.9320 -.0230 3.9550 800 ---- ---- ---- ---- 4.1820 -.0230 4.2050 825 ---- ---- ---- ---- 4.4320 -.0230 4.4550 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 ---- ---- ---- ---- .0010 UNCH .0010 225 ---- ---- ---- ---- .0010 UNCH .0010 10 230 ---- ---- ---- ---- .0010 UNCH .0010 235 ---- ---- ---- ---- .0015 +.0005 .0010 1 240 ---- ---- ---- ---- .0015 UNCH .0015 245 ---- ---- ---- ---- .0015 UNCH .0015 10 250 ---- ---- ---- ---- .0020 UNCH .0020 1 24 255 ---- ---- ---- ---- .0020 UNCH .0020 1 2 260 ---- ---- ---- ---- .0025 UNCH .0025 51 265 ---- ---- ---- ---- .0030 UNCH .0030 1 40 270 ---- ---- ---- ---- .0030 -.0005 .0035 15 275 ---- ---- ---- ---- .0035 -.0005 .0040 44 280 ---- ---- ---- ---- .0045 UNCH .0045 18 285 .0050 .0050 .0050 .0050 .0050 UNCH 1 .0050 23 290 ---- ---- .0055A .0055A .0055 -.0005 .0060 1 396 295 ---- ---- .0065A .0065A .0065 -.0005 .0070 172 300 ---- ---- .0070A .0070A .0080 -.0005 .0085 549 305 ---- ---- .0085A .0085A .0095 -.0005 .0100 1 306 310 .0110 .0110 .0100A .0100A .0115 -.0005 1 .0120 49 315 .0120 .0145 .0115 .0145 .0140 -.0010 21 .0150 1 68 316 ---- ---- .0120A .0120A .0145 -.0010 .0155 11 317 ---- ---- .0125A .0125A .0150 -.0010 .0160 318 ---- ---- .0130A .0130A .0155 -.0015 .0170 1 1 319 ---- ---- .0135A .0135A .0165 -.0010 .0175 19 320 .0140 .0165 .0140 .0165 .0170 -.0015 12 .0185 5 265 321 ---- ---- .0145A .0145A .0175 -.0015 .0190 20 322 ---- ---- .0155A .0155A .0185 -.0015 .0200 1 1 323 ---- ---- .0160A .0160A .0190 -.0020 .0210 324 ---- ---- .0165A .0165A .0200 -.0015 .0215 2 325 .0170 .0205 .0170 .0215B .0205 -.0020 12 .0225 11 247 326 ---- ---- .0180A .0180A .0215 -.0020 .0235 1 327 ---- ---- .0185A .0185A .0225 -.0020 .0245 328 ---- ---- .0195A .0195A .0230 -.0025 .0255 329 .0240 .0245 .0200A .0245 .0240 -.0025 2 .0265 330 ---- ---- .0210A .0210A .0250 -.0030 .0280 1 554 331 ---- ---- .0220A .0220A .0260 -.0030 .0290 332 ---- ---- .0230A .0230A .0275 -.0025 .0300 333 ---- ---- .0240A .0240A .0285 -.0030 .0315 10 13 334 ---- ---- .0250A .0250A .0295 -.0030 .0325 335 ---- ---- .0260A .0260A .0310 -.0030 18 .0340 1000 336 ---- ---- .0270A .0270A .0320 -.0035 .0355 6 337 ---- ---- .0280A .0280A .0335 -.0035 .0370 10 338 ---- ---- .0295A .0295A .0350 -.0035 .0385 12 12 339 ---- ---- .0305A .0305A .0365 -.0035 .0400 340 ---- ---- .0320A .0320A .0380 -.0035 .0415 74 1056 341 ---- ---- .0335A .0335A .0395 -.0035 .0430 4 342 ---- ---- .0345A .0345A .0410 -.0040 .0450 343 ---- ---- .0360A .0360A .0425 -.0040 .0465 344 ---- ---- .0375A .0375A .0445 -.0040 1 .0485 4 345 .0420 .0420 .0390A .0390A .0460 -.0045 1 .0505 5 165 346 ---- ---- .0410A .0410A .0480 -.0045 .0525 23 347 ---- ---- .0425A .0425A .0500 -.0045 .0545 11 348 ---- .0570B .0445A .0570B .0520 -.0045 .0565 20 349 ---- ---- .0460A .0460A .0540 -.0050 .0590 10 22 350 .0510 .0615B .0475A .0600B .0560 -.0050 30 .0610 510 505 351 ---- .0640B .0500A .0640B .0585 -.0050 .0635 10 10 352 ---- .0665B .0520A .0665B .0605 -.0055 .0660 353 ---- .0690B .0540A .0690B .0630 -.0055 .0685 20 354 ---- .0720B .0565A .0720B .0655 -.0060 .0715 8 30 355 .0620 .0745B .0580A .0580A .0680 -.0060 17 .0740 6 401 356 .0705 .0775B .0610A .0750B .0705 -.0065 2 .0770 12 357 .0705 .0805B .0635A .0775B .0735 -.0060 11 .0795 7 4 358 ---- .0835B .0655A .0835B .0760 -.0065 .0825 359 ---- .0865B .0680A .0865B .0790 -.0065 .0855 3 360 .0700 .0895B .0700 .0870B .0820 -.0070 67 .0890 1 231 361 ---- .0930B .0735A .0930B .0850 -.0070 .0920 7 362 .0760 .0960B .0760 .0930B .0880 -.0075 10 .0955 363 ---- .0995B .0790A .0790A .0910 -.0080 .0990 364 ---- .1035B .0820A .0820A .0945 -.0080 .1025 365 .0850 .1070B .0800 .1040B .0975 -.0085 192 .1060 156 257 366 ---- .1110B .0880A .1100B .1010 -.0085 .1095 12 367 ---- .1145B .0915A .1145B .1045 -.0090 .1135 110 368 ---- .1185B .0945A .1180B .1085 -.0090 .1175 369 .1165 .1225B .0980A .0980A .1120 -.0095 81 .1215 10 370 .1285 .1285 .1010A .1010A .1160 -.0095 1 .1255 7 371 ---- .1310B .1050A .1305B .1200 -.0095 .1295 372 ---- .1355B .1085A .1355B .1240 -.0100 .1340 373 ---- .1400B .1125A .1400B .1280 -.0105 .1385 10 374 ---- .1445B .1165A .1445B .1325 -.0105 .1430 10 375 .1505 .1505 .1195A .1195A .1365 -.0110 5 .1475 20 376 .1395 .1540B .1245A .1245A .1410 -.0110 4 .1520 377 .1360 .1590B .1285A .1285A .1455 -.0115 8 .1570 378 ---- .1640B .1330A .1635B .1505 -.0115 .1620 12 379 ---- .1695B .1370A .1695B .1550 -.0120 .1670 380 ---- .1745B .1410A .1745B .1600 -.0120 5 .1720 10 11 381 ---- .1800B .1460A .1795B .1650 -.0125 25 .1775 382 ---- .1855B .1510A .1855B .1700 -.0125 .1825 80 383 .1700 .1910B .1555A .1850B .1755 -.0125 75 .1880 384 ---- .1965B .1605A .1965B .1805 -.0135 .1940 385 .1845 .2025B .1650A .1790A .1860 -.0135 10 .1995 4 155 386 ---- .2080B .1705A .2080B .1915 -.0140 .2055 11 11 387 ---- .2140B .1755A .2140B .1975 -.0140 .2115 388 ---- .2200B .1810A .2200B .2030 -.0145 .2175 389 ---- .2265B .1865A .2260B .2090 -.0145 .2235 13 390 ---- .2325B .1915A .2325B .2150 -.0145 .2295 3 391 ---- .2390B .1975A .2390B .2210 -.0150 .2360 392 ---- .2455B .2035A .2455B .2270 -.0155 .2425 393 ---- .2520B .2090A .2520B .2335 -.0155 .2490 394 ---- .2585B .2150A .2585B .2395 -.0160 .2555 395 ---- .2655B .2210A .2655B .2460 -.0160 .2620 1 396 ---- .2720B .2270A .2720B .2525 -.0165 .2690 397 ---- .2790B .2335A .2790B .2590 -.0170 .2760 398 ---- .2860B .2395A .2855B .2660 -.0165 .2825 399 ---- .2930B .2460A .2930B .2725 -.0170 .2895 400 ---- ---- .2525A .2525A .2795 -.0175 .2970 401 ---- ---- .2595A .2595A .2865 -.0175 .3040 402 ---- ---- .2660A .2660A .2935 -.0175 .3110 403 ---- ---- .2725A .2725A .3005 -.0180 .3185 404 ---- ---- .2795A .2795A .3080 -.0180 .3260 405 ---- ---- .2865A .2865A .3150 -.0180 .3330 406 ---- ---- .2935A .2935A .3225 -.0180 .3405 407 ---- ---- .3005A .3005A .3295 -.0185 .3480 408 ---- ---- .3075A .3075A .3370 -.0190 .3560 409 ---- ---- .3150A .3150A .3445 -.0190 .3635 410 ---- ---- .3225A .3225A .3525 -.0185 .3710 415 ---- ---- .3600A .3600A .3915 -.0195 .4110 420 ---- ---- .3990A .3990A .4320 -.0195 .4515 425 ---- ---- .4445A .4445A .4735 -.0205 .4940 430 ---- ---- .4815A .4815A .5165 -.0210 .5375 435 ---- ---- ---- ---- .5610 -.0210 .5820 440 ---- ---- .5685A .5685A .6060 -.0210 .6270 445 ---- ---- ---- ---- .6515 -.0215 .6730 450 ---- ---- .6595A .6595A .6980 -.0220 .7200 1 455 ---- ---- ---- ---- .7450 -.0220 .7670 460 ---- ---- ---- ---- .7925 -.0225 .8150 465 ---- ---- ---- ---- .8405 -.0225 .8630 470 ---- ---- .8490A .8490A .8890 -.0225 .9115 475 ---- ---- ---- ---- .9375 -.0225 .9600 480 ---- ---- .9460A .9460A .9860 -.0230 1.0090 1 485 ---- ---- ---- ---- 1.0350 -.0230 1.0580 490 ---- ---- 1.0440A 1.0440A 1.0845 -.0230 1.1075 495 ---- ---- ---- ---- 1.1340 -.0225 1.1565 500 ---- ---- ---- ---- 1.1830 -.0230 1.2060 505 ---- ---- ---- ---- 1.2330 -.0230 1.2560 510 ---- ---- ---- ---- 1.2825 -.0230 1.3055 515 ---- ---- ---- ---- 1.3325 -.0230 1.3555 520 ---- ---- ---- ---- 1.3820 -.0230 1.4050 525 ---- ---- ---- ---- 1.4320 -.0230 1.4550 530 ---- ---- ---- ---- 1.4820 -.0230 1.5050 535 ---- ---- ---- ---- 1.5320 -.0230 1.5550 540 ---- ---- ---- ---- 1.5820 -.0230 1.6050 545 ---- ---- ---- ---- 1.6320 -.0230 1.6550 550 ---- ---- ---- ---- 1.6820 -.0230 1.7050 555 ---- ---- ---- ---- 1.7320 -.0230 1.7550 560 ---- ---- ---- ---- 1.7820 -.0230 1.8050 565 ---- ---- ---- ---- 1.8320 -.0230 1.8550 570 ---- ---- ---- ---- 1.8820 -.0230 1.9050 575 ---- ---- ---- ---- 1.9320 -.0230 1.9550 580 ---- ---- ---- ---- 1.9820 -.0230 2.0050 585 ---- ---- ---- ---- 2.0320 -.0230 2.0550 600 ---- ---- ---- ---- 2.1820 -.0230 2.2050 625 ---- ---- ---- ---- 2.4320 -.0230 2.4550 650 ---- ---- ---- ---- 2.6820 -.0230 2.7050 675 ---- ---- ---- ---- 2.9320 -.0230 2.9550 700 ---- ---- ---- ---- 3.1820 -.0230 3.2050 725 ---- ---- ---- ---- 3.4320 -.0230 3.4550 750 ---- ---- ---- ---- 3.6820 -.0230 3.7050 775 ---- ---- ---- ---- 3.9320 -.0230 3.9550 800 ---- ---- ---- ---- 4.1820 -.0230 4.2050 825 ---- ---- ---- ---- 4.4320 -.0230 4.4550 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 3 200 ---- ---- ---- ---- .0005 UNCH .0005 30 220 ---- ---- ---- ---- .0015 UNCH .0015 10 225 ---- ---- ---- ---- .0020 UNCH .0020 3 87 230 ---- ---- ---- ---- .0020 UNCH .0020 17 235 ---- ---- ---- ---- .0025 UNCH .0025 22 240 ---- ---- ---- ---- .0030 UNCH .0030 2 245 ---- ---- ---- ---- .0035 UNCH .0035 2 250 ---- ---- ---- ---- .0040 UNCH 2 .0040 2711 255 ---- ---- ---- ---- .0050 UNCH .0050 2 260 ---- ---- ---- ---- .0060 UNCH .0060 69 265 ---- ---- ---- ---- .0065 UNCH .0065 10 270 ---- ---- .0075A .0075A .0080 UNCH .0080 1 275 ---- ---- .0080A .0080A .0090 UNCH .0090 1695 280 ---- ---- .0095A .0095A .0105 UNCH .0105 18 285 ---- ---- .0105A .0105A .0120 UNCH .0120 3 14 290 ---- ---- .0120A .0120A .0140 UNCH .0140 277 295 ---- ---- .0140A .0140A .0160 UNCH .0160 23 300 .0175 .0190 .0160A .0190 .0185 -.0005 200 .0190 988 305 .0185 .0185 .0185 .0220B .0220 -.0005 10 .0225 31 310 .0235 .0235 .0220A .0260B .0255 -.0010 6 .0265 27 315 ---- ---- .0260A .0260A .0300 -.0015 .0315 32 320 ---- ---- .0310A .0310A .0355 -.0015 .0370 454 325 ---- ---- .0365A .0365A .0415 -.0025 .0440 199 330 ---- ---- .0430A .0430A .0490 -.0030 .0520 1 1211 335 ---- ---- .0505A .0505A .0575 -.0035 .0610 17 340 ---- ---- .0590A .0590A .0670 -.0045 .0715 2757 341 ---- ---- .0610A .0610A .0690 -.0045 .0735 18 18 342 ---- ---- .0630A .0630A .0710 -.0050 .0760 343 ---- ---- .0650A .0650A .0735 -.0045 .0780 344 ---- ---- .0670A .0670A .0755 -.0050 .0805 345 .0755 .0835B .0690A .0815B .0780 -.0050 11 .0830 27 346 ---- .0860B .0715A .0860B .0805 -.0050 .0855 347 ---- ---- .0735A .0735A .0830 -.0055 .0885 348 ---- .0915B .0760A .0915B .0855 -.0055 .0910 17 17 349 ---- ---- .0780A .0780A .0880 -.0060 .0940 350 ---- .0970B .0805A .0970B .0905 -.0060 .0965 278 351 ---- .1000B .0830A .1000B .0935 -.0060 .0995 352 ---- .1030B .0855A .1030B .0960 -.0065 .1025 353 ---- .1060B .0885A .1060B .0990 -.0065 .1055 354 ---- .1095B .0910A .1090B .1020 -.0065 .1085 355 ---- .1125B .0935A .1125B .1050 -.0070 .1120 135 356 ---- .1160B .0965A .0965A .1080 -.0070 .1150 32 32 357 ---- .1195B .0995A .1190B .1110 -.0075 .1185 358 ---- .1230B .1025A .1025A .1145 -.0075 .1220 359 ---- .1265B .1055A .1260B .1175 -.0080 .1255 1 360 ---- .1300B .1085A .1300B .1210 -.0080 .1290 371 361 ---- .1335B .1115A .1335B .1245 -.0080 .1325 362 ---- .1375B .1150A .1370B .1280 -.0085 .1365 363 ---- .1415B .1180A .1415B .1315 -.0085 .1400 364 ---- .1455B .1215A .1445B .1355 -.0085 .1440 365 ---- .1495B .1250A .1495B .1390 -.0090 .1480 24 366 ---- .1535B .1285A .1535B .1430 -.0090 .1520 367 ---- .1575B .1325A .1575B .1470 -.0090 .1560 368 ---- .1620B .1360A .1620B .1510 -.0095 .1605 369 ---- .1665B .1400A .1665B .1550 -.0095 .1645 370 ---- .1710B .1435A .1705B .1590 -.0100 .1690 103 371 ---- .1755B .1475A .1755B .1635 -.0100 .1735 372 ---- .1800B .1515A .1795B .1675 -.0105 .1780 373 ---- .1845B .1555A .1835B .1720 -.0110 .1830 374 ---- .1895B .1600A .1885B .1765 -.0110 .1875 14 14 375 ---- .1945B .1640A .1940B .1810 -.0115 .1925 202 376 ---- .1990B .1685A .1985B .1860 -.0115 .1975 377 ---- .2045B .1730A .2030B .1905 -.0120 .2025 378 ---- .2095B .1775A .2095B .1955 -.0120 .2075 10 379 ---- .2145B .1820A .2145B .2005 -.0120 .2125 1 1 380 ---- .2200B .1870A .2195B .2055 -.0120 .2175 5 381 ---- .2255B .1915A .2240B .2105 -.0125 .2230 31 382 ---- .2305B .1965A .2305B .2155 -.0130 .2285 383 ---- .2365B .2015A .2355B .2210 -.0130 .2340 384 ---- .2420B .2065A .2420B .2260 -.0135 .2395 385 ---- .2475B .2115A .2475B .2315 -.0135 .2450 2 100 386 ---- .2535B .2170A .2535B .2370 -.0140 .2510 387 ---- .2590B .2220A .2590B .2425 -.0140 .2565 388 ---- .2650B .2275A .2645B .2485 -.0140 .2625 389 ---- .2710B .2325A .2710B .2540 -.0145 .2685 390 ---- .2775B .2380A .2770B .2600 -.0145 .2745 40 391 ---- .2835B .2435A .2835B .2660 -.0145 .2805 392 ---- .2895B .2495A .2895B .2720 -.0150 .2870 393 ---- .2960B .2550A .2960B .2780 -.0150 .2930 394 ---- .3025B .2610A .3020B .2840 -.0155 .2995 395 ---- .3090B .2665A .3090B .2900 -.0160 .3060 396 ---- .3155B .2725A .3155B .2965 -.0155 .3120 397 ---- .3220B .2785A .3220B .3030 -.0155 .3185 398 ---- .3285B .2850A .3285B .3090 -.0165 .3255 399 ---- .3350B .2910A .3345B .3155 -.0165 .3320 400 ---- .3420B .2975A .3420B .3220 -.0165 .3385 2 401 ---- .3490B .3035A .3490B .3290 -.0165 .3455 402 ---- .3555B .3100A .3555B .3355 -.0165 .3520 403 ---- .3625B .3165A .3625B .3420 -.0170 .3590 404 ---- ---- .3230A .3230A .3490 -.0170 .3660 405 ---- ---- .3295A .3295A .3560 -.0170 .3730 410 ---- ---- .3635A .3635A .3910 -.0180 .4090 415 ---- ---- .3990A .3990A .4280 -.0180 .4460 420 ---- ---- .4360A .4360A .4660 -.0190 .4850 425 ---- ---- .4745A .4745A .5050 -.0195 .5245 430 ---- ---- .5140A .5140A .5455 -.0200 .5655 435 ---- ---- .5590A .5590A .5870 -.0205 .6075 440 ---- ---- .5960A .5960A .6300 -.0205 .6505 445 ---- ---- .6430A .6430A .6730 -.0215 .6945 450 ---- ---- .6820A .6820A .7175 -.0215 .7390 455 ---- ---- ---- ---- .7625 -.0215 .7840 460 ---- ---- ---- ---- .8080 -.0220 .8300 465 ---- ---- ---- ---- .8540 -.0220 .8760 470 ---- ---- .8630A .8630A .9005 -.0225 .9230 475 ---- ---- ---- ---- .9475 -.0225 .9700 480 ---- ---- .9565A .9565A .9950 -.0225 1.0175 485 ---- ---- ---- ---- 1.0430 -.0225 1.0655 490 ---- ---- 1.0520A 1.0520A 1.0910 -.0225 1.1135 495 ---- ---- ---- ---- 1.1395 -.0225 1.1620 500 ---- ---- 1.1485A 1.1485A 1.1880 -.0225 1.2105 505 ---- ---- ---- ---- 1.2370 -.0225 1.2595 510 ---- ---- ---- ---- 1.2860 -.0225 1.3085 515 ---- ---- ---- ---- 1.3350 -.0225 1.3575 520 ---- ---- 1.3440A 1.3440A 1.3845 -.0225 1.4070 525 ---- ---- ---- ---- 1.4335 -.0225 1.4560 530 ---- ---- ---- ---- 1.4830 -.0230 1.5060 535 ---- ---- ---- ---- 1.5330 -.0225 1.5555 540 ---- ---- ---- ---- 1.5825 -.0225 1.6050 545 ---- ---- ---- ---- 1.6325 -.0225 1.6550 550 ---- ---- ---- ---- 1.6820 -.0230 1.7050 555 ---- ---- ---- ---- 1.7320 -.0230 1.7550 560 ---- ---- ---- ---- 1.7820 -.0230 1.8050 565 ---- ---- ---- ---- 1.8320 -.0230 1.8550 570 ---- ---- ---- ---- 1.8820 -.0230 1.9050 575 ---- ---- ---- ---- 1.9320 -.0230 1.9550 580 ---- ---- ---- ---- 1.9820 -.0230 2.0050 585 ---- ---- ---- ---- 2.0320 -.0230 2.0550 600 ---- ---- ---- ---- 2.1820 -.0230 2.2050 625 ---- ---- ---- ---- 2.4320 -.0230 2.4550 650 ---- ---- ---- ---- 2.6820 -.0230 2.7050 675 ---- ---- ---- ---- 2.9320 -.0230 2.9550 700 ---- ---- ---- ---- 3.1820 -.0230 3.2050 725 ---- ---- ---- ---- 3.4320 -.0230 3.4550 750 ---- ---- ---- ---- 3.6820 -.0230 3.7050 775 ---- ---- ---- ---- 3.9320 -.0230 3.9550 800 ---- ---- ---- ---- 4.1820 -.0230 4.2050 825 ---- ---- ---- ---- 4.4320 -.0230 4.4550 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 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0030 +.0005 .0025 220 ---- ---- ---- ---- .0050 +.0010 .0040 225 ---- ---- ---- ---- .0055 +.0010 .0045 35 230 ---- ---- ---- ---- .0060 +.0010 .0050 1 235 ---- ---- ---- ---- .0070 +.0010 .0060 240 ---- ---- ---- ---- .0075 +.0005 .0070 245 ---- ---- ---- ---- .0085 +.0010 .0075 250 ---- ---- ---- ---- .0095 +.0005 .0090 27 255 ---- ---- .0095A .0095A .0105 +.0005 .0100 260 ---- ---- .0105A .0105A .0115 UNCH .0115 265 ---- ---- .0120A .0120A .0130 UNCH .0130 3 3 270 ---- ---- .0135A .0135A .0150 UNCH .0150 15 275 ---- ---- .0155A .0155A .0165 -.0005 .0170 3 3 280 ---- ---- .0175A .0175A .0190 -.0005 1 .0195 11 285 ---- ---- .0195A .0195A .0215 -.0010 1 .0225 290 ---- ---- .0225A .0225A .0250 -.0010 .0260 10 295 ---- ---- .0255A .0255A .0285 -.0015 .0300 3 300 ---- ---- .0295A .0295A .0325 -.0020 .0345 55 305 ---- ---- .0340A .0340A .0375 -.0020 .0395 310 ---- ---- .0390A .0390A .0430 -.0025 .0455 1 315 ---- ---- .0445A .0445A .0495 -.0030 .0525 320 ---- ---- .0510A .0510A .0570 -.0030 .0600 30 325 ---- ---- .0585A .0585A .0650 -.0040 2 .0690 1001 1054 330 ---- ---- .0670A .0670A .0745 -.0040 .0785 335 ---- ---- .0770A .0770A .0850 -.0045 .0895 18 340 ---- ---- .0875A .0875A .0970 -.0050 .1020 32 345 ---- ---- .1000A .1000A .1100 -.0060 .1160 31 350 ---- .1320B .1130A .1130A .1245 -.0070 2 .1315 501 581 355 ---- .1490B .1290A .1490B .1410 -.0075 .1485 26 360 ---- .1680B .1460A .1680B .1585 -.0085 .1670 43 365 ---- .1885B .1635A .1880B .1780 -.0095 .1875 19 370 ---- .2110B .1835A .2100B .1990 -.0105 .2095 4 375 ---- .2350B .2045A .2335B .2220 -.0110 .2330 380 ---- .2605B .2275A .2600B .2465 -.0120 .2585 34 385 ---- .2880B .2525A .2875B .2730 -.0125 .2855 2 390 ---- .3170B .2790A .3165B .3010 -.0135 .3145 395 ---- .3475B .3070A .3465B .3305 -.0140 .3445 400 ---- .3795B .3385A .3790B .3615 -.0150 .3765 1 405 ---- .4130B .3700A .4125B .3945 -.0155 .4100 410 ---- ---- .4030A .4030A .4285 -.0160 .4445 415 ---- ---- .4375A .4375A .4635 -.0170 .4805 420 ---- ---- .4730A .4730A .5000 -.0175 .5175 425 ---- ---- .5095A .5095A .5375 -.0180 .5555 430 ---- ---- .5470A .5470A .5760 -.0185 .5945 435 ---- ---- .5860A .5860A .6160 -.0185 .6345 440 ---- ---- .6260A .6260A .6565 -.0190 .6755 445 ---- ---- ---- ---- .6980 -.0195 .7175 450 ---- ---- .7080A .7080A .7400 -.0200 .7600 455 ---- ---- ---- ---- .7830 -.0205 .8035 460 ---- ---- ---- ---- .8270 -.0205 .8475 465 ---- ---- ---- ---- .8710 -.0210 .8920 470 ---- ---- .8810A .8810A .9160 -.0215 .9375 475 ---- ---- ---- ---- .9615 -.0215 .9830 480 ---- ---- .9715A .9715A 1.0075 -.0215 1.0290 485 ---- ---- ---- ---- 1.0535 -.0220 1.0755 490 ---- ---- 1.0630A 1.0630A 1.1005 -.0220 1.1225 495 ---- ---- ---- ---- 1.1475 -.0220 1.1695 500 ---- ---- 1.1570A 1.1570A 1.1950 -.0220 1.2170 505 ---- ---- ---- ---- 1.2425 -.0225 1.2650 510 ---- ---- ---- ---- 1.2905 -.0225 1.3130 515 ---- ---- ---- ---- 1.3385 -.0225 1.3610 520 ---- ---- 1.3480A 1.3480A 1.3870 -.0225 1.4095 525 ---- ---- ---- ---- 1.4355 -.0230 1.4585 530 ---- ---- 1.4450A 1.4450A 1.4840 -.0230 1.5070 535 ---- ---- ---- ---- 1.5330 -.0230 1.5560 540 ---- ---- 1.5425A 1.5425A 1.5820 -.0230 1.6050 545 ---- ---- ---- ---- 1.6315 -.0230 1.6545 550 ---- ---- 1.6410A 1.6410A 1.6805 -.0235 1.7040 555 ---- ---- ---- ---- 1.7300 -.0230 1.7530 560 ---- ---- ---- ---- 1.7795 -.0235 1.8030 565 ---- ---- ---- ---- 1.8290 -.0235 1.8525 570 ---- ---- ---- ---- 1.8790 -.0230 1.9020 575 ---- ---- ---- ---- 1.9285 -.0235 1.9520 580 ---- ---- ---- ---- 1.9785 -.0235 2.0020 600 ---- ---- ---- ---- 2.1785 -.0235 2.2020 625 ---- ---- ---- ---- 2.4285 -.0235 2.4520 650 ---- ---- ---- ---- 2.6785 -.0235 2.7020 675 ---- ---- ---- ---- 2.9285 -.0235 2.9520 700 ---- ---- ---- ---- 3.1785 -.0235 3.2020 725 ---- ---- ---- ---- 3.4285 -.0235 3.4520 750 ---- ---- ---- ---- 3.6785 -.0235 3.7020 775 ---- ---- ---- ---- 3.9285 -.0235 3.9520 800 ---- ---- ---- ---- 4.1785 -.0235 4.2020 825 ---- ---- ---- ---- 4.4285 -.0235 4.4520 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 +.0010 .0005 175 ---- ---- ---- ---- .0030 +.0015 .0015 200 ---- ---- ---- ---- .0050 +.0015 .0035 220 ---- ---- ---- ---- .0075 +.0010 .0065 225 ---- ---- ---- ---- .0085 +.0015 .0070 20 230 ---- ---- ---- ---- .0090 +.0010 .0080 112 235 ---- ---- ---- ---- .0100 +.0010 .0090 11 240 ---- ---- ---- ---- .0115 +.0010 .0105 245 ---- ---- ---- ---- .0125 +.0010 .0115 250 ---- ---- .0130A .0130A .0140 +.0005 .0135 75 255 ---- ---- .0145A .0145A .0155 +.0005 .0150 260 ---- ---- .0160A .0160A .0170 UNCH 2 .0170 2 265 ---- ---- .0180A .0180A .0190 -.0005 .0195 270 ---- ---- .0205A .0205A .0215 -.0005 .0220 210 275 ---- ---- .0230A .0230A .0240 -.0010 .0250 156 280 ---- ---- .0260A .0260A .0270 -.0010 2 .0280 2 285 ---- ---- .0290A .0290A .0310 -.0010 .0320 290 ---- ---- .0330A .0330A .0350 -.0015 .0365 295 ---- ---- .0375A .0375A .0395 -.0020 .0415 300 ---- ---- .0425A .0425A .0450 -.0020 .0470 117 305 ---- ---- .0485A .0485A .0510 -.0025 .0535 310 ---- ---- .0545A .0545A .0575 -.0035 .0610 315 ---- ---- .0620A .0620A .0655 -.0035 .0690 320 ---- ---- .0700A .0700A .0740 -.0045 .0785 8 325 ---- ---- .0785A .0785A .0840 -.0045 2 .0885 8 330 ---- ---- .0885A .0885A .0950 -.0050 .1000 7 335 ---- ---- .1000A .1000A .1070 -.0055 .1125 5 340 ---- ---- .1120A .1120A .1205 -.0060 .1265 345 ---- .1420B .1255A .1255A .1350 -.0065 .1415 200 350 ---- .1585B .1405A .1405A .1510 -.0070 .1580 4 355 ---- .1770B .1570A .1770B .1685 -.0075 .1760 18 360 ---- .1970B .1745A .1965B .1875 -.0085 .1960 5 365 ---- .2180B .1940A .2175B .2080 -.0090 .2170 370 ---- .2410B .2145A .2400B .2300 -.0095 .2395 375 ---- .2650B .2365A .2650B .2535 -.0100 .2635 1 380 ---- .2910B .2605A .2900B .2785 -.0105 .2890 385 ---- .3180B .2855A .3175B .3050 -.0110 .3160 390 ---- .3470B .3120A .3460B .3325 -.0120 .3445 395 ---- .3770B .3400A .3760B .3620 -.0125 .3745 400 ---- .4085B .3695A .4075B .3925 -.0130 .4055 405 ---- .4415B .4005A .4395B .4240 -.0145 .4385 410 ---- .4755B .4330A .4745B .4575 -.0145 .4720 415 ---- ---- .4670A .4670A .4915 -.0155 .5070 420 ---- ---- .5015A .5015A .5270 -.0165 .5435 425 ---- ---- .5375A .5375A .5635 -.0170 .5805 430 ---- ---- .5740A .5740A .6010 -.0175 .6185 435 ---- ---- .6120A .6120A .6395 -.0185 .6580 440 ---- ---- .6510A .6510A .6790 -.0185 .6975 445 ---- ---- .6905A .6905A .7195 -.0190 .7385 450 ---- ---- .7310A .7310A .7605 -.0195 .7800 455 ---- ---- ---- ---- .8025 -.0200 .8225 460 ---- ---- ---- ---- .8450 -.0200 .8650 465 ---- ---- ---- ---- .8880 -.0205 .9085 470 ---- ---- .8995A .8995A .9320 -.0205 .9525 475 ---- ---- ---- ---- .9760 -.0210 .9970 480 ---- ---- .9875A .9875A 1.0210 -.0210 1.0420 485 ---- ---- ---- ---- 1.0660 -.0215 1.0875 490 ---- ---- 1.0770A 1.0770A 1.1120 -.0215 1.1335 495 ---- ---- ---- ---- 1.1580 -.0220 1.1800 500 ---- ---- 1.1690A 1.1690A 1.2045 -.0220 1.2265 505 ---- ---- ---- ---- 1.2510 -.0225 1.2735 510 ---- ---- ---- ---- 1.2985 -.0220 1.3205 515 ---- ---- ---- ---- 1.3460 -.0220 1.3680 520 ---- ---- 1.3560A 1.3560A 1.3935 -.0225 1.4160 525 ---- ---- ---- ---- 1.4415 -.0220 1.4635 530 ---- ---- 1.4515A 1.4515A 1.4895 -.0225 1.5120 535 ---- ---- ---- ---- 1.5380 -.0225 1.5605 540 ---- ---- 1.5480A 1.5480A 1.5865 -.0225 1.6090 545 ---- ---- ---- ---- 1.6350 -.0225 1.6575 550 ---- ---- 1.6450A 1.6450A 1.6840 -.0225 1.7065 555 ---- ---- ---- ---- 1.7330 -.0225 1.7555 560 ---- ---- 1.7430A 1.7430A 1.7820 -.0225 1.8045 565 ---- ---- ---- ---- 1.8310 -.0230 1.8540 570 ---- ---- 1.8415A 1.8415A 1.8805 -.0230 1.9035 575 ---- ---- ---- ---- 1.9300 -.0230 1.9530 580 ---- ---- ---- ---- 1.9795 -.0230 2.0025 600 ---- ---- ---- ---- 2.1785 -.0235 2.2020 625 ---- ---- ---- ---- 2.4285 -.0235 2.4520 650 ---- ---- ---- ---- 2.6785 -.0235 2.7020 675 ---- ---- ---- ---- 2.9285 -.0235 2.9520 700 ---- ---- ---- ---- 3.1785 -.0235 3.2020 725 ---- ---- ---- ---- 3.4285 -.0235 3.4520 750 ---- ---- ---- ---- 3.6785 -.0235 3.7020 775 ---- ---- ---- ---- 3.9285 -.0235 3.9520 800 ---- ---- ---- ---- 4.1785 -.0235 4.2020 825 ---- ---- ---- ---- 4.4285 -.0235 4.4520 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0020 +.0010 .0010 175 ---- ---- ---- ---- .0040 +.0015 .0025 200 ---- ---- ---- ---- .0070 +.0020 .0050 220 ---- ---- ---- ---- .0105 +.0015 .0090 225 ---- ---- ---- ---- .0115 +.0015 .0100 230 ---- ---- ---- ---- .0125 +.0010 .0115 235 ---- ---- ---- ---- .0140 +.0010 .0130 240 ---- ---- ---- ---- .0155 +.0005 .0150 245 ---- ---- ---- ---- .0170 UNCH .0170 250 ---- ---- ---- ---- .0190 UNCH .0190 255 ---- ---- .0210A .0210A .0210 -.0005 .0215 260 ---- ---- .0230A .0230A .0235 -.0010 .0245 265 ---- ---- .0255A .0255A .0265 -.0010 .0275 270 ---- ---- .0285A .0285A .0295 -.0015 .0310 275 ---- ---- .0320A .0320A .0330 -.0020 .0350 280 ---- ---- .0360A .0360A .0370 -.0025 .0395 10 285 ---- ---- .0405A .0405A .0420 -.0025 .0445 290 ---- ---- .0455A .0455A .0470 -.0030 .0500 295 ---- ---- .0510A .0510A .0530 -.0035 .0565 300 ---- ---- .0575A .0575A .0600 -.0030 .0630 23 305 ---- ---- .0645A .0645A .0675 -.0035 .0710 310 ---- ---- .0720A .0720A .0755 -.0040 .0795 315 ---- ---- .0805A .0805A .0850 -.0035 .0885 11 320 ---- ---- .0900A .0900A .0950 -.0040 .0990 325 ---- ---- .1000A .1000A .1060 -.0045 .1105 330 ---- ---- .1115A .1115A .1185 -.0045 .1230 1 335 ---- ---- .1240A .1240A .1320 -.0045 .1365 340 ---- ---- .1375A .1375A .1465 -.0050 .1515 2 345 ---- ---- .1520A .1520A .1620 -.0060 .1680 350 ---- ---- .1680A .1680A .1790 -.0065 .1855 3 355 ---- ---- .1855A .1855A .1970 -.0075 .2045 2 360 ---- .2250B .2040A .2250B .2165 -.0080 .2245 32 365 ---- .2470B .2240A .2240A .2375 -.0090 .2465 370 ---- .2700B .2455A .2700B .2595 -.0100 .2695 93 375 ---- .2945B .2680A .2680A .2830 -.0110 .2940 380 ---- .3205B .2920A .2920A .3080 -.0115 .3195 8 385 ---- .3475B .3175A .3475B .3345 -.0120 .3465 16 390 ---- .3760B .3440A .3440A .3620 -.0130 .3750 2 94 395 ---- .4060B .3720A .4055B .3910 -.0140 .4050 400 ---- .4370B .4015A .4015A .4210 -.0150 .4360 4 405 ---- .4695B .4320A .4320A .4525 -.0155 .4680 410 ---- .5025B .4640A .5020B .4850 -.0160 .5010 415 ---- .5370B .4970A .5370B .5190 -.0165 .5355 420 ---- ---- .5310A .5310A .5540 -.0170 .5710 425 ---- ---- .5660A .5660A .5895 -.0180 .6075 430 ---- ---- .6025A .6025A .6265 -.0180 .6445 435 ---- ---- .6395A .6395A .6640 -.0190 .6830 440 ---- ---- .6770A .6770A .7030 -.0190 .7220 445 ---- ---- .7160A .7160A .7420 -.0195 .7615 450 ---- ---- .7555A .7555A .7825 -.0200 .8025 455 ---- ---- .7955A .7955A .8230 -.0205 .8435 460 ---- ---- .8365A .8365A .8645 -.0210 .8855 465 ---- ---- ---- ---- .9070 -.0210 .9280 470 ---- ---- .9200A .9200A .9495 -.0215 .9710 475 ---- ---- ---- ---- .9930 -.0215 1.0145 480 ---- ---- 1.0060A 1.0060A 1.0365 -.0220 1.0585 485 ---- ---- ---- ---- 1.0810 -.0220 1.1030 490 ---- ---- 1.0935A 1.0935A 1.1255 -.0225 1.1480 495 ---- ---- ---- ---- 1.1710 -.0225 1.1935 500 ---- ---- 1.1835A 1.1835A 1.2165 -.0225 1.2390 505 ---- ---- ---- ---- 1.2620 -.0230 1.2850 510 ---- ---- ---- ---- 1.3085 -.0230 1.3315 515 ---- ---- ---- ---- 1.3550 -.0235 1.3785 520 ---- ---- 1.3670A 1.3670A 1.4020 -.0230 1.4250 525 ---- ---- ---- ---- 1.4490 -.0235 1.4725 530 ---- ---- 1.4610A 1.4610A 1.4965 -.0235 1.5200 535 ---- ---- ---- ---- 1.5440 -.0235 1.5675 540 ---- ---- 1.5560A 1.5560A 1.5915 -.0240 1.6155 545 ---- ---- ---- ---- 1.6395 -.0240 1.6635 550 ---- ---- 1.6515A 1.6515A 1.6880 -.0240 1.7120 555 ---- ---- ---- ---- 1.7360 -.0245 1.7605 560 ---- ---- 1.7480A 1.7480A 1.7850 -.0240 1.8090 565 ---- ---- ---- ---- 1.8335 -.0240 1.8575 570 ---- ---- 1.8455A 1.8455A 1.8825 -.0240 1.9065 575 ---- ---- ---- ---- 1.9315 -.0240 1.9555 580 ---- ---- 1.9435A 1.9435A 1.9805 -.0245 2.0050 600 ---- ---- ---- ---- 2.1780 -.0245 2.2025 625 ---- ---- ---- ---- 2.4270 -.0250 2.4520 650 ---- ---- ---- ---- 2.6770 -.0250 2.7020 675 ---- ---- ---- ---- 2.9270 -.0250 2.9520 700 ---- ---- ---- ---- 3.1770 -.0250 3.2020 725 ---- ---- ---- ---- 3.4270 -.0250 3.4520 750 ---- ---- ---- ---- 3.6770 -.0250 3.7020 775 ---- ---- ---- ---- 3.9270 -.0250 3.9520 800 ---- ---- ---- ---- 4.1770 -.0250 4.2020 825 ---- ---- ---- ---- 4.4270 -.0250 4.4520 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 -.0005 .0020 175 ---- ---- ---- ---- .0035 -.0005 .0040 200 ---- ---- ---- ---- .0075 -.0005 .0080 220 ---- ---- ---- ---- .0125 -.0010 .0135 225 ---- ---- ---- ---- .0145 -.0005 .0150 230 ---- ---- ---- ---- .0160 -.0005 .0165 235 ---- ---- ---- ---- .0180 -.0005 .0185 23 240 ---- ---- ---- ---- .0200 -.0005 .0205 245 ---- ---- .0225A .0225A .0225 -.0005 .0230 250 ---- ---- .0250A .0250A .0250 -.0005 .0255 255 ---- ---- .0280A .0280A .0280 -.0005 .0285 260 ---- ---- .0310A .0310A .0310 -.0010 .0320 65 265 ---- ---- .0340A .0340A .0350 -.0005 .0355 270 ---- ---- .0380A .0380A .0390 -.0010 .0400 275 ---- ---- .0425A .0425A .0435 -.0010 .0445 280 ---- ---- .0470A .0470A .0485 -.0015 .0500 285 ---- ---- .0525A .0525A .0540 -.0015 .0555 290 ---- ---- .0585A .0585A .0600 -.0020 .0620 295 ---- ---- .0645A .0645A .0670 -.0025 .0695 50 300 ---- ---- .0720A .0720A .0750 -.0025 .0775 1 305 ---- ---- .0795A .0795A .0830 -.0030 .0860 310 ---- ---- .0880A .0880A .0925 -.0035 .0960 20 315 ---- ---- .0975A .0975A .1025 -.0040 .1065 6 320 ---- ---- .1080A .1080A .1135 -.0045 .1180 1 325 ---- ---- .1195A .1195A .1260 -.0045 .1305 330 ---- ---- .1315A .1315A .1390 -.0055 .1445 60 335 ---- ---- .1450A .1450A .1530 -.0060 .1590 340 ---- ---- .1595A .1595A .1685 -.0065 .1750 345 ---- ---- .1755A .1755A .1850 -.0070 .1920 65 350 ---- ---- .1925A .1925A .2030 -.0075 .2105 355 ---- ---- .2105A .2105A .2220 -.0080 .2300 360 ---- ---- .2300A .2300A .2420 -.0090 .2510 365 ---- ---- .2505A .2505A .2635 -.0095 .2730 370 ---- .2970B .2725A .2725A .2865 -.0100 .2965 375 ---- .3215B .2955A .2955A .3105 -.0105 .3210 6 380 ---- .3475B .3200A .3200A .3355 -.0115 .3470 11 385 ---- .3750B .3455A .3455A .3620 -.0125 .3745 390 ---- .4035B .3725A .3725A .3895 -.0130 .4025 3 395 ---- .4330B .4005A .4330B .4185 -.0135 .4320 400 ---- .4640B .4295A .4635B .4485 -.0145 .4630 405 ---- .4960B .4600A .4955B .4800 -.0145 .4945 410 ---- .5290B .4910A .5285B .5120 -.0155 .5275 1 415 ---- .5630B .5250A .5620B .5455 -.0160 .5615 6 420 ---- .5980B .5585A .5965B .5795 -.0165 .5960 5 425 ---- ---- .5930A .5930A .6150 -.0170 .6320 430 ---- ---- .6285A .6285A .6510 -.0175 .6685 435 ---- ---- .6645A .6645A .6880 -.0180 .7060 440 ---- ---- .7020A .7020A .7255 -.0190 .7445 445 ---- ---- .7400A .7400A .7645 -.0190 .7835 450 ---- ---- .7785A .7785A .8035 -.0200 .8235 455 ---- ---- .8180A .8180A .8435 -.0205 .8640 460 ---- ---- .8580A .8580A .8840 -.0210 .9050 465 ---- ---- .8985A .8985A .9255 -.0210 .9465 470 ---- ---- .9400A .9400A .9675 -.0215 .9890 475 ---- ---- ---- ---- 1.0100 -.0215 1.0315 480 ---- ---- 1.0240A 1.0240A 1.0525 -.0225 1.0750 485 ---- ---- ---- ---- 1.0960 -.0225 1.1185 490 ---- ---- 1.1100A 1.1100A 1.1400 -.0230 1.1630 495 ---- ---- ---- ---- 1.1845 -.0230 1.2075 500 ---- ---- 1.1980A 1.1980A 1.2295 -.0225 1.2520 505 ---- ---- ---- ---- 1.2745 -.0230 1.2975 510 ---- ---- ---- ---- 1.3200 -.0230 1.3430 515 ---- ---- ---- ---- 1.3660 -.0230 1.3890 520 ---- ---- 1.3790A 1.3790A 1.4120 -.0235 1.4355 525 ---- ---- ---- ---- 1.4585 -.0235 1.4820 530 ---- ---- 1.4715A 1.4715A 1.5050 -.0235 1.5285 535 ---- ---- ---- ---- 1.5520 -.0235 1.5755 540 ---- ---- 1.5650A 1.5650A 1.5990 -.0240 1.6230 545 ---- ---- ---- ---- 1.6465 -.0240 1.6705 550 ---- ---- 1.6595A 1.6595A 1.6940 -.0240 1.7180 555 ---- ---- ---- ---- 1.7420 -.0240 1.7660 560 ---- ---- 1.7550A 1.7550A 1.7900 -.0240 1.8140 565 ---- ---- ---- ---- 1.8380 -.0245 1.8625 570 ---- ---- 1.8510A 1.8510A 1.8865 -.0240 1.9105 575 ---- ---- ---- ---- 1.9350 -.0245 1.9595 580 ---- ---- 1.9480A 1.9480A 1.9835 -.0245 2.0080 600 ---- ---- 2.1435A 2.1435A 2.1795 -.0245 2.2040 625 ---- ---- ---- ---- 2.4270 -.0250 2.4520 650 ---- ---- ---- ---- 2.6770 -.0250 2.7020 675 ---- ---- ---- ---- 2.9270 -.0250 2.9520 700 ---- ---- ---- ---- 3.1770 -.0250 3.2020 725 ---- ---- ---- ---- 3.4270 -.0250 3.4520 750 ---- ---- ---- ---- 3.6770 -.0250 3.7020 775 ---- ---- ---- ---- 3.9270 -.0250 3.9520 800 ---- ---- ---- ---- 4.1770 -.0250 4.2020 825 ---- ---- ---- ---- 4.4270 -.0250 4.4520 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0005 -.0015 .0020 150 ---- ---- ---- ---- .0015 -.0025 .0040 175 ---- ---- ---- ---- .0035 -.0030 .0065 200 ---- ---- ---- ---- .0085 -.0020 .0105 220 ---- ---- ---- ---- .0150 -.0005 .0155 225 ---- ---- ---- ---- .0170 UNCH .0170 230 ---- ---- ---- ---- .0195 +.0005 .0190 235 ---- ---- ---- ---- .0220 +.0010 .0210 240 ---- ---- ---- ---- .0250 +.0015 .0235 245 ---- ---- ---- ---- .0280 +.0015 .0265 250 ---- ---- ---- ---- .0315 +.0020 .0295 255 ---- ---- ---- ---- .0355 +.0025 .0330 260 ---- ---- ---- ---- .0395 +.0025 .0370 265 ---- ---- ---- ---- .0440 +.0025 .0415 270 ---- ---- .0460A .0460A .0490 +.0025 .0465 275 ---- ---- .0515A .0515A .0545 +.0025 .0520 280 ---- ---- .0570A .0570A .0605 +.0025 .0580 285 ---- ---- .0640A .0640A .0670 +.0020 .0650 290 ---- ---- .0710A .0710A .0740 +.0015 .0725 295 ---- ---- .0790A .0790A .0820 +.0010 .0810 300 ---- ---- .0875A .0875A .0905 +.0005 .0900 305 ---- ---- .0965A .0965A .0995 -.0005 .1000 310 ---- ---- .1070A .1070A .1095 -.0015 .1110 315 ---- ---- .1175A .1175A .1205 -.0025 .1230 320 ---- ---- .1295A .1295A .1320 -.0035 .1355 325 ---- ---- .1420A .1420A .1445 -.0050 .1495 330 ---- ---- .1555A .1555A .1585 -.0055 .1640 335 ---- ---- .1700A .1700A .1730 -.0070 .1800 340 ---- ---- .1850A .1850A .1890 -.0075 .1965 345 ---- ---- .2015A .2015A .2055 -.0090 .2145 350 ---- ---- .2190A .2190A .2235 -.0100 .2335 1 355 ---- ---- .2375A .2375A .2430 -.0100 .2530 360 ---- ---- .2570A .2570A .2635 -.0110 .2745 365 ---- ---- .2780A .2780A .2850 -.0115 .2965 370 ---- ---- .2995A .2995A .3080 -.0120 .3200 375 ---- ---- .3230A .3230A .3320 -.0125 .3445 380 ---- ---- .3470A .3470A .3570 -.0130 .3700 385 .3860 .3860 .3725A .3840A .3835 -.0135 1 .3970 1 390 ---- ---- .3990A .3990A .4110 -.0140 .4250 395 ---- ---- .4265A .4265A .4395 -.0145 .4540 400 ---- ---- .4555A .4555A .4695 -.0150 .4845 1 405 ---- ---- .4855A .4855A .5000 -.0155 .5155 410 ---- ---- .5165A .5165A .5320 -.0160 .5480 415 ---- ---- .5490A .5490A .5650 -.0165 .5815 420 ---- ---- .5820A .5820A .5985 -.0175 .6160 425 ---- ---- .6160A .6160A .6335 -.0175 .6510 430 ---- ---- .6510A .6510A .6690 -.0185 .6875 435 ---- ---- .6870A .6870A .7055 -.0190 .7245 440 ---- ---- .7235A .7235A .7430 -.0190 .7620 445 ---- ---- .7610A .7610A .7810 -.0195 .8005 450 ---- ---- .7990A .7990A .8200 -.0200 .8400 455 ---- ---- .8380A .8380A .8595 -.0205 .8800 460 ---- ---- .8775A .8775A .8995 -.0210 .9205 465 ---- ---- .9175A .9175A .9405 -.0210 .9615 470 ---- ---- .9585A .9585A .9815 -.0220 1.0035 475 ---- ---- .9995A .9995A 1.0235 -.0220 1.0455 480 ---- ---- 1.0415A 1.0415A 1.0660 -.0220 1.0880 485 ---- ---- ---- ---- 1.1085 -.0230 1.1315 490 ---- ---- 1.1260A 1.1260A 1.1520 -.0230 1.1750 495 ---- ---- ---- ---- 1.1955 -.0235 1.2190 500 ---- ---- 1.2130A 1.2130A 1.2400 -.0235 1.2635 505 ---- ---- ---- ---- 1.2845 -.0235 1.3080 510 ---- ---- ---- ---- 1.3295 -.0235 1.3530 515 ---- ---- ---- ---- 1.3745 -.0240 1.3985 520 ---- ---- 1.3910A 1.3910A 1.4200 -.0245 1.4445 525 ---- ---- ---- ---- 1.4660 -.0245 1.4905 530 ---- ---- 1.4825A 1.4825A 1.5120 -.0245 1.5365 535 ---- ---- ---- ---- 1.5585 -.0250 1.5835 540 ---- ---- 1.5750A 1.5750A 1.6055 -.0245 1.6300 545 ---- ---- ---- ---- 1.6520 -.0250 1.6770 550 ---- ---- 1.6685A 1.6685A 1.6995 -.0250 1.7245 555 ---- ---- ---- ---- 1.7470 -.0250 1.7720 560 ---- ---- 1.7630A 1.7630A 1.7945 -.0250 1.8195 565 ---- ---- ---- ---- 1.8420 -.0255 1.8675 570 ---- ---- 1.8580A 1.8580A 1.8900 -.0255 1.9155 575 ---- ---- ---- ---- 1.9385 -.0255 1.9640 580 ---- ---- 1.9545A 1.9545A 1.9865 -.0260 2.0125 600 ---- ---- 2.1485A 2.1485A 2.1815 -.0260 2.2075 625 ---- ---- ---- ---- 2.4285 -.0260 2.4545 650 ---- ---- ---- ---- 2.6775 -.0265 2.7040 675 ---- ---- ---- ---- 2.9275 -.0265 2.9540 700 ---- ---- ---- ---- 3.1775 -.0265 3.2040 725 ---- ---- ---- ---- 3.4275 -.0265 3.4540 750 ---- ---- ---- ---- 3.6775 -.0265 3.7040 775 ---- ---- ---- ---- 3.9275 -.0265 3.9540 800 ---- ---- ---- ---- 4.1775 -.0265 4.2040 825 ---- ---- ---- ---- 4.4275 -.0265 4.4540 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0005 .0015 150 ---- ---- ---- ---- .0030 -.0005 .0035 175 ---- ---- ---- ---- .0070 -.0005 .0075 200 ---- ---- ---- ---- .0140 -.0010 .0150 220 ---- ---- ---- ---- .0225 -.0010 .0235 225 ---- ---- ---- ---- .0250 -.0010 .0260 230 ---- ---- ---- ---- .0280 -.0010 .0290 235 ---- ---- ---- ---- .0310 -.0010 .0320 240 ---- ---- ---- ---- .0340 -.0015 .0355 245 ---- ---- ---- ---- .0380 -.0010 .0390 250 ---- ---- ---- ---- .0420 -.0010 .0430 255 ---- ---- ---- ---- .0460 -.0015 .0475 260 ---- ---- ---- ---- .0505 -.0020 .0525 265 ---- ---- ---- ---- .0560 -.0015 .0575 270 ---- ---- ---- ---- .0615 -.0015 .0630 275 ---- ---- ---- ---- .0675 -.0015 .0690 280 ---- ---- ---- ---- .0740 -.0020 .0760 285 ---- ---- ---- ---- .0810 -.0020 .0830 290 ---- ---- ---- ---- .0885 -.0025 .0910 295 ---- ---- ---- ---- .0970 -.0025 .0995 300 ---- ---- ---- ---- .1060 -.0030 .1090 305 ---- ---- ---- ---- .1160 -.0030 .1190 310 ---- ---- ---- ---- .1265 -.0035 .1300 315 ---- ---- ---- ---- .1380 -.0035 .1415 320 ---- ---- ---- ---- .1500 -.0045 .1545 325 ---- ---- ---- ---- .1635 -.0045 .1680 330 ---- ---- ---- ---- .1780 -.0050 .1830 335 ---- ---- ---- ---- .1935 -.0055 .1990 340 ---- ---- ---- ---- .2095 -.0065 .2160 345 ---- ---- ---- ---- .2275 -.0070 .2345 350 ---- ---- ---- ---- .2460 -.0080 .2540 355 ---- ---- ---- ---- .2660 -.0085 .2745 360 ---- ---- ---- ---- .2870 -.0090 .2960 365 ---- ---- ---- ---- .3090 -.0100 .3190 370 ---- ---- ---- ---- .3325 -.0105 .3430 375 ---- ---- ---- ---- .3565 -.0120 .3685 380 ---- ---- ---- ---- .3820 -.0125 .3945 385 ---- ---- ---- ---- .4085 -.0130 .4215 390 ---- ---- ---- ---- .4360 -.0140 .4500 395 ---- ---- ---- ---- .4645 -.0145 .4790 400 ---- ---- ---- ---- .4945 -.0150 .5095 405 ---- ---- ---- ---- .5250 -.0155 .5405 410 ---- ---- ---- ---- .5565 -.0160 .5725 415 ---- ---- ---- ---- .5885 -.0170 .6055 420 ---- ---- ---- ---- .6220 -.0175 .6395 425 ---- ---- ---- ---- .6560 -.0180 .6740 430 ---- ---- ---- ---- .6910 -.0185 .7095 435 ---- ---- ---- ---- .7270 -.0185 .7455 440 ---- ---- ---- ---- .7635 -.0190 .7825 445 ---- ---- ---- ---- .8010 -.0195 .8205 450 ---- ---- ---- ---- .8390 -.0195 .8585 455 ---- ---- ---- ---- .8775 -.0205 .8980 460 ---- ---- ---- ---- .9170 -.0205 .9375 465 ---- ---- ---- ---- .9565 -.0210 .9775 470 ---- ---- ---- ---- .9970 -.0215 1.0185 475 ---- ---- ---- ---- 1.0385 -.0210 1.0595 480 ---- ---- ---- ---- 1.0800 -.0215 1.1015 485 ---- ---- ---- ---- 1.1220 -.0220 1.1440 490 ---- ---- ---- ---- 1.1645 -.0220 1.1865 495 ---- ---- ---- ---- 1.2075 -.0225 1.2300 500 ---- ---- ---- ---- 1.2510 -.0225 1.2735 505 ---- ---- ---- ---- 1.2945 -.0230 1.3175 510 ---- ---- ---- ---- 1.3390 -.0230 1.3620 515 ---- ---- ---- ---- 1.3835 -.0230 1.4065 520 ---- ---- ---- ---- 1.4285 -.0235 1.4520 525 ---- ---- ---- ---- 1.4735 -.0240 1.4975 530 ---- ---- ---- ---- 1.5190 -.0240 1.5430 535 ---- ---- ---- ---- 1.5650 -.0240 1.5890 540 ---- ---- ---- ---- 1.6110 -.0245 1.6355 545 ---- ---- ---- ---- 1.6575 -.0245 1.6820 550 ---- ---- ---- ---- 1.7045 -.0245 1.7290 555 ---- ---- ---- ---- 1.7515 -.0245 1.7760 560 ---- ---- ---- ---- 1.7985 -.0245 1.8230 565 ---- ---- ---- ---- 1.8460 -.0245 1.8705 570 ---- ---- ---- ---- 1.8935 -.0250 1.9185 575 ---- ---- ---- ---- 1.9410 -.0255 1.9665 580 ---- ---- ---- ---- 1.9890 -.0255 2.0145 600 ---- ---- ---- ---- 2.1830 -.0255 2.2085 625 ---- ---- ---- ---- 2.4285 -.0265 2.4550 650 ---- ---- ---- ---- 2.6775 -.0265 2.7040 675 ---- ---- ---- ---- 2.9275 -.0265 2.9540 700 ---- ---- ---- ---- 3.1775 -.0265 3.2040 725 ---- ---- ---- ---- 3.4275 -.0265 3.4540 750 ---- ---- ---- ---- 3.6775 -.0265 3.7040 775 ---- ---- ---- ---- 3.9275 -.0265 3.9540 800 ---- ---- ---- ---- 4.1775 -.0265 4.2040 825 ---- ---- ---- ---- 4.4275 -.0265 4.4540 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0045 -.0005 .0050 175 ---- ---- ---- ---- .0100 -.0005 .0105 200 ---- ---- ---- ---- .0185 -.0005 .0190 220 ---- ---- ---- ---- .0280 -.0015 .0295 225 ---- ---- ---- ---- .0310 -.0015 .0325 230 ---- ---- ---- ---- .0345 -.0010 .0355 235 ---- ---- ---- ---- .0380 -.0015 .0395 240 ---- ---- ---- ---- .0420 -.0010 .0430 245 ---- ---- ---- ---- .0460 -.0015 .0475 250 ---- ---- ---- ---- .0505 -.0015 .0520 255 ---- ---- ---- ---- .0550 -.0020 .0570 260 ---- ---- ---- ---- .0605 -.0015 .0620 265 ---- ---- ---- ---- .0660 -.0015 .0675 270 ---- ---- ---- ---- .0720 -.0020 .0740 275 ---- ---- ---- ---- .0785 -.0020 .0805 280 ---- ---- ---- ---- .0860 -.0020 .0880 285 ---- ---- ---- ---- .0935 -.0020 .0955 290 ---- ---- ---- ---- .1015 -.0025 .1040 295 ---- ---- ---- ---- .1105 -.0025 .1130 300 ---- ---- ---- ---- .1200 -.0030 .1230 305 ---- ---- ---- ---- .1305 -.0030 .1335 310 ---- ---- ---- ---- .1420 -.0030 .1450 315 ---- ---- ---- ---- .1540 -.0035 .1575 320 ---- ---- ---- ---- .1665 -.0045 .1710 325 ---- ---- ---- ---- .1805 -.0045 .1850 330 ---- ---- ---- ---- .1955 -.0050 .2005 335 ---- ---- ---- ---- .2115 -.0055 .2170 340 ---- ---- ---- ---- .2280 -.0065 .2345 345 ---- ---- ---- ---- .2460 -.0070 .2530 350 ---- ---- ---- ---- .2655 -.0075 .2730 355 ---- ---- ---- ---- .2855 -.0085 .2940 360 ---- ---- ---- ---- .3070 -.0090 .3160 365 ---- ---- ---- ---- .3295 -.0095 .3390 370 ---- ---- ---- ---- .3530 -.0105 .3635 375 ---- ---- ---- ---- .3775 -.0110 .3885 380 ---- ---- ---- ---- .4030 -.0120 .4150 385 ---- ---- ---- ---- .4295 -.0125 .4420 390 ---- ---- ---- ---- .4570 -.0135 .4705 395 ---- ---- ---- ---- .4855 -.0140 .4995 400 ---- ---- ---- ---- .5150 -.0145 .5295 405 ---- ---- ---- ---- .5455 -.0150 .5605 410 ---- ---- ---- ---- .5765 -.0160 .5925 415 ---- ---- ---- ---- .6090 -.0160 .6250 420 ---- ---- ---- ---- .6420 -.0165 .6585 425 ---- ---- ---- ---- .6760 -.0170 .6930 430 ---- ---- ---- ---- .7105 -.0180 .7285 435 ---- ---- ---- ---- .7460 -.0180 .7640 440 ---- ---- ---- ---- .7820 -.0190 .8010 445 ---- ---- ---- ---- .8190 -.0190 .8380 450 ---- ---- ---- ---- .8570 -.0190 .8760 455 ---- ---- ---- ---- .8950 -.0200 .9150 460 ---- ---- ---- ---- .9340 -.0200 .9540 465 ---- ---- ---- ---- .9735 -.0205 .9940 470 ---- ---- ---- ---- 1.0140 -.0205 1.0345 475 ---- ---- ---- ---- 1.0545 -.0210 1.0755 480 ---- ---- ---- ---- 1.0955 -.0215 1.1170 485 ---- ---- ---- ---- 1.1375 -.0210 1.1585 490 ---- ---- ---- ---- 1.1795 -.0215 1.2010 495 ---- ---- ---- ---- 1.2220 -.0220 1.2440 500 ---- ---- ---- ---- 1.2650 -.0220 1.2870 505 ---- ---- ---- ---- 1.3085 -.0225 1.3310 510 ---- ---- ---- ---- 1.3525 -.0225 1.3750 515 ---- ---- ---- ---- 1.3970 -.0225 1.4195 520 ---- ---- ---- ---- 1.4415 -.0225 1.4640 525 ---- ---- ---- ---- 1.4865 -.0225 1.5090 530 ---- ---- ---- ---- 1.5315 -.0230 1.5545 535 ---- ---- ---- ---- 1.5770 -.0230 1.6000 540 ---- ---- ---- ---- 1.6230 -.0230 1.6460 545 ---- ---- ---- ---- 1.6690 -.0235 1.6925 550 ---- ---- ---- ---- 1.7150 -.0240 1.7390 555 ---- ---- ---- ---- 1.7615 -.0240 1.7855 560 ---- ---- ---- ---- 1.8085 -.0240 1.8325 565 ---- ---- ---- ---- 1.8555 -.0240 1.8795 570 ---- ---- ---- ---- 1.9030 -.0240 1.9270 575 ---- ---- ---- ---- 1.9500 -.0245 1.9745 580 ---- ---- ---- ---- 1.9980 -.0240 2.0220 600 ---- ---- ---- ---- 2.1900 -.0245 2.2145 625 ---- ---- ---- ---- 2.4335 -.0255 2.4590 650 ---- ---- ---- ---- 2.6800 -.0260 2.7060 675 ---- ---- ---- ---- 2.9295 -.0260 2.9555 700 ---- ---- ---- ---- 3.1795 -.0260 3.2055 725 ---- ---- ---- ---- 3.4295 -.0260 3.4555 750 ---- ---- ---- ---- 3.6795 -.0260 3.7055 775 ---- ---- ---- ---- 3.9295 -.0260 3.9555 800 ---- ---- ---- ---- 4.1795 -.0260 4.2055 825 ---- ---- ---- ---- 4.4295 -.0260 4.4555 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0030 UNCH .0030 150 ---- ---- ---- ---- .0070 -.0005 .0075 175 ---- ---- ---- ---- .0135 -.0005 .0140 200 ---- ---- ---- ---- .0235 -.0010 .0245 220 ---- ---- ---- ---- .0350 -.0010 .0360 225 ---- ---- ---- ---- .0385 -.0010 .0395 230 ---- ---- ---- ---- .0420 -.0015 .0435 235 ---- ---- ---- ---- .0460 -.0010 .0470 240 ---- ---- ---- ---- .0500 -.0015 .0515 245 ---- ---- ---- ---- .0545 -.0015 .0560 250 ---- ---- ---- ---- .0595 -.0015 .0610 255 ---- ---- ---- ---- .0645 -.0015 .0660 260 ---- ---- ---- ---- .0700 -.0015 .0715 265 ---- ---- ---- ---- .0760 -.0020 .0780 270 ---- ---- ---- ---- .0825 -.0020 .0845 275 ---- ---- ---- ---- .0895 -.0020 .0915 280 ---- ---- ---- ---- .0970 -.0020 .0990 285 ---- ---- ---- ---- .1050 -.0020 .1070 290 ---- ---- ---- ---- .1135 -.0025 .1160 295 ---- ---- ---- ---- .1230 -.0025 .1255 300 ---- ---- ---- ---- .1330 -.0030 .1360 305 ---- ---- ---- ---- .1440 -.0030 .1470 310 ---- ---- ---- ---- .1555 -.0035 .1590 315 ---- ---- ---- ---- .1680 -.0040 .1720 320 ---- ---- ---- ---- .1815 -.0040 .1855 325 ---- ---- ---- ---- .1960 -.0045 .2005 330 ---- ---- ---- ---- .2110 -.0055 .2165 335 ---- ---- ---- ---- .2275 -.0060 .2335 340 ---- ---- ---- ---- .2455 -.0060 .2515 345 ---- ---- ---- ---- .2640 -.0070 .2710 350 ---- ---- ---- ---- .2835 -.0075 .2910 355 ---- ---- ---- ---- .3045 -.0080 .3125 360 ---- ---- ---- ---- .3260 -.0090 .3350 365 ---- ---- ---- ---- .3490 -.0095 .3585 370 ---- ---- ---- ---- .3730 -.0105 .3835 375 ---- ---- ---- ---- .3975 -.0115 .4090 380 ---- ---- ---- ---- .4235 -.0120 .4355 385 ---- ---- ---- ---- .4505 -.0125 .4630 390 ---- ---- ---- ---- .4780 -.0130 .4910 395 ---- ---- ---- ---- .5065 -.0140 .5205 400 ---- ---- ---- ---- .5360 -.0145 .5505 405 ---- ---- ---- ---- .5665 -.0150 .5815 410 ---- ---- ---- ---- .5975 -.0155 .6130 415 ---- ---- ---- ---- .6295 -.0160 .6455 420 ---- ---- ---- ---- .6625 -.0165 .6790 425 ---- ---- ---- ---- .6960 -.0170 .7130 430 ---- ---- ---- ---- .7300 -.0175 .7475 435 ---- ---- ---- ---- .7650 -.0180 .7830 440 ---- ---- ---- ---- .8010 -.0185 .8195 445 ---- ---- ---- ---- .8375 -.0185 .8560 450 ---- ---- ---- ---- .8745 -.0190 .8935 455 ---- ---- ---- ---- .9120 -.0195 .9315 460 ---- ---- ---- ---- .9505 -.0200 .9705 465 ---- ---- ---- ---- .9895 -.0200 1.0095 470 ---- ---- ---- ---- 1.0290 -.0200 1.0490 475 ---- ---- ---- ---- 1.0690 -.0205 1.0895 480 ---- ---- ---- ---- 1.1095 -.0205 1.1300 485 ---- ---- ---- ---- 1.1505 -.0210 1.1715 490 ---- ---- ---- ---- 1.1920 -.0210 1.2130 495 ---- ---- ---- ---- 1.2335 -.0220 1.2555 500 ---- ---- ---- ---- 1.2760 -.0220 1.2980 505 ---- ---- ---- ---- 1.3190 -.0220 1.3410 510 ---- ---- ---- ---- 1.3620 -.0220 1.3840 515 ---- ---- ---- ---- 1.4055 -.0225 1.4280 520 ---- ---- ---- ---- 1.4495 -.0225 1.4720 525 ---- ---- ---- ---- 1.4935 -.0230 1.5165 530 ---- ---- ---- ---- 1.5380 -.0230 1.5610 535 ---- ---- ---- ---- 1.5830 -.0230 1.6060 540 ---- ---- ---- ---- 1.6285 -.0230 1.6515 545 ---- ---- ---- ---- 1.6735 -.0235 1.6970 550 ---- ---- ---- ---- 1.7195 -.0235 1.7430 555 ---- ---- ---- ---- 1.7655 -.0235 1.7890 560 ---- ---- ---- ---- 1.8120 -.0235 1.8355 565 ---- ---- ---- ---- 1.8585 -.0240 1.8825 570 ---- ---- ---- ---- 1.9050 -.0240 1.9290 575 ---- ---- ---- ---- 1.9520 -.0245 1.9765 580 ---- ---- ---- ---- 1.9995 -.0240 2.0235 600 ---- ---- ---- ---- 2.1905 -.0245 2.2150 625 ---- ---- ---- ---- 2.4330 -.0255 2.4585 650 ---- ---- ---- ---- 2.6800 -.0255 2.7055 675 ---- ---- ---- ---- 2.9295 -.0260 2.9555 700 ---- ---- ---- ---- 3.1795 -.0260 3.2055 725 ---- ---- ---- ---- 3.4295 -.0260 3.4555 750 ---- ---- ---- ---- 3.6795 -.0260 3.7055 775 ---- ---- ---- ---- 3.9295 -.0260 3.9555 800 ---- ---- ---- ---- 4.1795 -.0260 4.2055 825 ---- ---- ---- ---- 4.4295 -.0260 4.4555 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 -.0005 .0015 125 ---- ---- ---- ---- .0035 UNCH .0035 150 ---- ---- ---- ---- .0080 -.0005 .0085 175 ---- ---- ---- ---- .0150 -.0010 .0160 200 ---- ---- ---- ---- .0260 -.0010 .0270 220 ---- ---- ---- ---- .0385 -.0010 .0395 225 ---- ---- ---- ---- .0425 -.0010 .0435 230 ---- ---- ---- ---- .0465 -.0010 .0475 235 ---- ---- ---- ---- .0510 -.0010 .0520 240 ---- ---- ---- ---- .0555 -.0010 .0565 245 ---- ---- ---- ---- .0605 -.0010 .0615 250 ---- ---- ---- ---- .0655 -.0015 .0670 255 ---- ---- ---- ---- .0715 -.0015 .0730 260 ---- ---- ---- ---- .0775 -.0015 .0790 265 ---- ---- ---- ---- .0840 -.0020 .0860 270 ---- ---- ---- ---- .0915 -.0015 .0930 275 ---- ---- ---- ---- .0990 -.0020 .1010 280 ---- ---- ---- ---- .1070 -.0020 .1090 285 ---- ---- ---- ---- .1160 -.0020 .1180 290 ---- ---- ---- ---- .1255 -.0020 .1275 295 ---- ---- ---- ---- .1355 -.0025 .1380 300 ---- ---- ---- ---- .1465 -.0025 .1490 305 ---- ---- ---- ---- .1580 -.0030 .1610 310 ---- ---- ---- ---- .1700 -.0035 .1735 315 ---- ---- ---- ---- .1835 -.0040 .1875 320 ---- ---- ---- ---- .1975 -.0045 .2020 325 ---- ---- ---- ---- .2125 -.0050 .2175 330 ---- ---- ---- ---- .2285 -.0055 .2340 335 ---- ---- ---- ---- .2455 -.0060 .2515 340 ---- ---- ---- ---- .2635 -.0065 .2700 345 ---- ---- ---- ---- .2825 -.0070 .2895 350 ---- ---- ---- ---- .3025 -.0075 .3100 355 ---- ---- ---- ---- .3235 -.0085 .3320 360 ---- ---- ---- ---- .3455 -.0090 .3545 365 ---- ---- ---- ---- .3685 -.0095 .3780 370 ---- ---- ---- ---- .3925 -.0105 .4030 375 ---- ---- ---- ---- .4175 -.0110 .4285 380 ---- ---- ---- ---- .4430 -.0120 .4550 385 ---- ---- ---- ---- .4695 -.0125 .4820 390 ---- ---- ---- ---- .4975 -.0130 .5105 395 ---- ---- ---- ---- .5255 -.0140 .5395 400 ---- ---- ---- ---- .5550 -.0145 .5695 405 ---- ---- ---- ---- .5850 -.0150 .6000 410 ---- ---- ---- ---- .6160 -.0155 .6315 415 ---- ---- ---- ---- .6475 -.0160 .6635 420 ---- ---- ---- ---- .6800 -.0165 .6965 425 ---- ---- ---- ---- .7135 -.0170 .7305 430 ---- ---- ---- ---- .7475 -.0175 .7650 435 ---- ---- ---- ---- .7820 -.0180 .8000 440 ---- ---- ---- ---- .8175 -.0180 .8355 445 ---- ---- ---- ---- .8535 -.0185 .8720 450 ---- ---- ---- ---- .8905 -.0190 .9095 455 ---- ---- ---- ---- .9280 -.0190 .9470 460 ---- ---- ---- ---- .9655 -.0200 .9855 465 ---- ---- ---- ---- 1.0045 -.0195 1.0240 470 ---- ---- ---- ---- 1.0435 -.0200 1.0635 475 ---- ---- ---- ---- 1.0830 -.0205 1.1035 480 ---- ---- ---- ---- 1.1230 -.0210 1.1440 485 ---- ---- ---- ---- 1.1640 -.0210 1.1850 490 ---- ---- ---- ---- 1.2050 -.0210 1.2260 495 ---- ---- ---- ---- 1.2465 -.0215 1.2680 500 ---- ---- ---- ---- 1.2885 -.0220 1.3105 505 ---- ---- ---- ---- 1.3310 -.0220 1.3530 510 ---- ---- ---- ---- 1.3740 -.0220 1.3960 515 ---- ---- ---- ---- 1.4175 -.0220 1.4395 520 ---- ---- ---- ---- 1.4610 -.0225 1.4835 525 ---- ---- ---- ---- 1.5050 -.0225 1.5275 530 ---- ---- ---- ---- 1.5490 -.0230 1.5720 535 ---- ---- ---- ---- 1.5940 -.0230 1.6170 540 ---- ---- ---- ---- 1.6390 -.0230 1.6620 545 ---- ---- ---- ---- 1.6840 -.0230 1.7070 550 ---- ---- ---- ---- 1.7295 -.0235 1.7530 555 ---- ---- ---- ---- 1.7755 -.0235 1.7990 560 ---- ---- ---- ---- 1.8215 -.0235 1.8450 565 ---- ---- ---- ---- 1.8675 -.0240 1.8915 570 ---- ---- ---- ---- 1.9140 -.0240 1.9380 575 ---- ---- ---- ---- 1.9610 -.0240 1.9850 580 ---- ---- ---- ---- 2.0080 -.0240 2.0320 600 ---- ---- ---- ---- 2.1975 -.0245 2.2220 625 ---- ---- ---- ---- 2.4385 -.0250 2.4635 650 ---- ---- ---- ---- 2.6830 -.0255 2.7085 675 ---- ---- ---- ---- 2.9300 -.0260 2.9560 700 ---- ---- ---- ---- 3.1795 -.0260 3.2055 725 ---- ---- ---- ---- 3.4295 -.0260 3.4555 750 ---- ---- ---- ---- 3.6795 -.0260 3.7055 775 ---- ---- ---- ---- 3.9295 -.0260 3.9555 800 ---- ---- ---- ---- 4.1795 -.0260 4.2055 1 825 ---- ---- ---- ---- 4.4295 -.0260 4.4555 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0040 -.0005 .0045 150 ---- ---- ---- ---- .0095 -.0005 .0100 175 ---- ---- ---- ---- .0180 -.0010 .0190 200 ---- ---- ---- ---- .0310 -.0010 .0320 220 ---- ---- ---- ---- .0450 -.0015 .0465 225 ---- ---- ---- ---- .0495 -.0010 .0505 230 ---- ---- ---- ---- .0540 -.0010 .0550 235 ---- ---- ---- ---- .0585 -.0015 .0600 240 ---- ---- ---- ---- .0635 -.0015 .0650 245 ---- ---- ---- ---- .0690 -.0015 .0705 250 ---- ---- ---- ---- .0750 -.0015 .0765 255 ---- ---- ---- ---- .0810 -.0015 .0825 260 ---- ---- ---- ---- .0875 -.0020 .0895 265 ---- ---- ---- ---- .0945 -.0020 .0965 270 ---- ---- ---- ---- .1020 -.0020 .1040 275 ---- ---- ---- ---- .1100 -.0020 .1120 280 ---- ---- ---- ---- .1190 -.0020 .1210 285 ---- ---- ---- ---- .1280 -.0020 .1300 290 ---- ---- ---- ---- .1380 -.0020 .1400 295 ---- ---- ---- ---- .1485 -.0025 .1510 300 ---- ---- ---- ---- .1595 -.0030 .1625 305 ---- ---- ---- ---- .1715 -.0030 .1745 310 ---- ---- ---- ---- .1845 -.0030 .1875 315 ---- ---- ---- ---- .1980 -.0035 .2015 320 ---- ---- ---- ---- .2125 -.0040 .2165 325 ---- ---- ---- ---- .2280 -.0045 .2325 330 ---- ---- ---- ---- .2440 -.0050 .2490 335 ---- ---- ---- ---- .2615 -.0055 .2670 340 ---- ---- ---- ---- .2800 -.0060 .2860 345 ---- ---- ---- ---- .2995 -.0065 .3060 350 ---- ---- ---- ---- .3200 -.0070 .3270 355 ---- ---- ---- ---- .3415 -.0075 .3490 360 ---- ---- ---- ---- .3635 -.0085 .3720 365 ---- ---- ---- ---- .3870 -.0090 .3960 370 ---- ---- ---- ---- .4110 -.0100 .4210 375 ---- ---- ---- ---- .4365 -.0105 .4470 380 ---- ---- ---- ---- .4625 -.0115 .4740 385 ---- ---- ---- ---- .4895 -.0120 .5015 390 ---- ---- ---- ---- .5170 -.0130 .5300 395 ---- ---- ---- ---- .5460 -.0130 .5590 400 ---- ---- ---- ---- .5750 -.0140 .5890 405 ---- ---- ---- ---- .6055 -.0145 .6200 410 ---- ---- ---- ---- .6365 -.0150 .6515 415 ---- ---- ---- ---- .6685 -.0155 .6840 420 ---- ---- ---- ---- .7010 -.0160 .7170 425 ---- ---- ---- ---- .7340 -.0165 .7505 430 ---- ---- ---- ---- .7680 -.0170 .7850 435 ---- ---- ---- ---- .8025 -.0175 .8200 440 ---- ---- ---- ---- .8380 -.0175 .8555 445 ---- ---- ---- ---- .8740 -.0180 .8920 450 ---- ---- ---- ---- .9105 -.0185 .9290 455 ---- ---- ---- ---- .9475 -.0190 .9665 460 ---- ---- ---- ---- .9850 -.0195 1.0045 465 ---- ---- ---- ---- 1.0235 -.0195 1.0430 470 ---- ---- ---- ---- 1.0625 -.0195 1.0820 475 ---- ---- ---- ---- 1.1015 -.0200 1.1215 480 ---- ---- ---- ---- 1.1415 -.0200 1.1615 485 ---- ---- ---- ---- 1.1815 -.0205 1.2020 490 ---- ---- ---- ---- 1.2225 -.0205 1.2430 495 ---- ---- ---- ---- 1.2635 -.0210 1.2845 500 ---- ---- ---- ---- 1.3050 -.0215 1.3265 505 ---- ---- ---- ---- 1.3470 -.0215 1.3685 510 ---- ---- ---- ---- 1.3895 -.0215 1.4110 515 ---- ---- ---- ---- 1.4325 -.0215 1.4540 520 ---- ---- ---- ---- 1.4755 -.0220 1.4975 525 ---- ---- ---- ---- 1.5190 -.0220 1.5410 530 ---- ---- ---- ---- 1.5625 -.0225 1.5850 535 ---- ---- ---- ---- 1.6070 -.0220 1.6290 540 ---- ---- ---- ---- 1.6510 -.0225 1.6735 545 ---- ---- ---- ---- 1.6960 -.0225 1.7185 550 ---- ---- ---- ---- 1.7410 -.0225 1.7635 555 ---- ---- ---- ---- 1.7860 -.0230 1.8090 560 ---- ---- ---- ---- 1.8315 -.0230 1.8545 565 ---- ---- ---- ---- 1.8775 -.0230 1.9005 570 ---- ---- ---- ---- 1.9235 -.0230 1.9465 575 ---- ---- ---- ---- 1.9695 -.0235 1.9930 600 ---- ---- ---- ---- 2.2040 -.0235 2.2275 625 ---- ---- ---- ---- 2.4430 -.0240 2.4670 650 ---- ---- ---- ---- 2.6860 -.0245 2.7105 675 ---- ---- ---- ---- 2.9325 -.0250 2.9575 700 ---- ---- ---- ---- 3.1820 -.0250 3.2070 725 ---- ---- ---- ---- 3.4320 -.0250 3.4570 750 ---- ---- ---- ---- 3.6820 -.0250 3.7070 775 ---- ---- ---- ---- 3.9320 -.0250 3.9570 800 ---- ---- ---- ---- 4.1820 -.0250 4.2070 825 ---- ---- ---- ---- 4.4320 -.0250 4.4570 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 UNCH .0030 125 ---- ---- ---- ---- .0075 UNCH .0075 150 ---- ---- ---- ---- .0150 -.0005 .0155 175 ---- ---- ---- ---- .0260 -.0010 .0270 200 ---- ---- ---- ---- .0420 -.0010 .0430 220 ---- ---- ---- ---- .0580 -.0020 .0600 225 ---- ---- ---- ---- .0625 -.0020 .0645 230 ---- ---- ---- ---- .0675 -.0020 .0695 235 ---- ---- ---- ---- .0725 -.0025 .0750 240 ---- ---- ---- ---- .0780 -.0025 .0805 245 ---- ---- ---- ---- .0835 -.0030 .0865 250 ---- ---- ---- ---- .0900 -.0030 .0930 255 ---- ---- ---- ---- .0965 -.0035 .1000 260 ---- ---- ---- ---- .1035 -.0035 .1070 265 ---- ---- ---- ---- .1105 -.0045 .1150 270 ---- ---- ---- ---- .1185 -.0045 .1230 275 ---- ---- ---- ---- .1270 -.0045 .1315 280 ---- ---- ---- ---- .1355 -.0055 .1410 285 ---- ---- ---- ---- .1450 -.0055 .1505 290 ---- ---- ---- ---- .1550 -.0060 .1610 295 ---- ---- ---- ---- .1655 -.0070 .1725 300 ---- ---- ---- ---- .1770 -.0075 .1845 305 ---- ---- ---- ---- .1895 -.0075 .1970 310 ---- ---- ---- ---- .2020 -.0090 .2110 315 ---- ---- ---- ---- .2160 -.0095 .2255 320 ---- ---- ---- ---- .2305 -.0100 .2405 325 ---- ---- ---- ---- .2465 -.0105 .2570 330 ---- ---- ---- ---- .2630 -.0115 .2745 335 ---- ---- ---- ---- .2805 -.0125 .2930 340 ---- ---- ---- ---- .2990 -.0135 .3125 345 ---- ---- ---- ---- .3185 -.0145 .3330 350 ---- ---- ---- ---- .3390 -.0155 .3545 355 ---- ---- ---- ---- .3605 -.0170 .3775 360 ---- ---- ---- ---- .3830 -.0180 .4010 365 ---- ---- ---- ---- .4065 -.0190 .4255 370 ---- ---- ---- ---- .4310 -.0195 .4505 375 ---- ---- ---- ---- .4560 -.0210 .4770 380 ---- ---- ---- ---- .4825 -.0215 .5040 385 ---- ---- ---- ---- .5090 -.0225 .5315 390 ---- ---- ---- ---- .5370 -.0230 .5600 395 ---- ---- ---- ---- .5655 -.0240 .5895 400 ---- ---- ---- ---- .5950 -.0245 .6195 405 ---- ---- ---- ---- .6250 -.0250 .6500 410 ---- ---- ---- ---- .6555 -.0260 .6815 415 ---- ---- ---- ---- .6870 -.0265 .7135 420 ---- ---- ---- ---- .7195 -.0265 .7460 425 ---- ---- ---- ---- .7525 -.0270 .7795 430 ---- ---- ---- ---- .7860 -.0275 .8135 435 ---- ---- ---- ---- .8205 -.0275 .8480 440 ---- ---- ---- ---- .8555 -.0275 .8830 445 ---- ---- ---- ---- .8910 -.0280 .9190 450 ---- ---- ---- ---- .9270 -.0280 .9550 455 ---- ---- ---- ---- .9635 -.0285 .9920 460 ---- ---- ---- ---- 1.0010 -.0280 1.0290 465 ---- ---- ---- ---- 1.0385 -.0285 1.0670 470 ---- ---- ---- ---- 1.0770 -.0280 1.1050 475 ---- ---- ---- ---- 1.1155 -.0285 1.1440 480 ---- ---- ---- ---- 1.1550 -.0280 1.1830 485 ---- ---- ---- ---- 1.1945 -.0280 1.2225 490 ---- ---- ---- ---- 1.2350 -.0275 1.2625 495 ---- ---- ---- ---- 1.2755 -.0275 1.3030 500 ---- ---- ---- ---- 1.3165 -.0275 1.3440 505 ---- ---- ---- ---- 1.3580 -.0270 1.3850 510 ---- ---- ---- ---- 1.3995 -.0270 1.4265 515 ---- ---- ---- ---- 1.4420 -.0265 1.4685 520 ---- ---- ---- ---- 1.4845 -.0265 1.5110 525 ---- ---- ---- ---- 1.5270 -.0265 1.5535 530 ---- ---- ---- ---- 1.5705 -.0260 1.5965 535 ---- ---- ---- ---- 1.6140 -.0255 1.6395 540 ---- ---- ---- ---- 1.6575 -.0260 1.6835 545 ---- ---- ---- ---- 1.7020 -.0250 1.7270 550 ---- ---- ---- ---- 1.7460 -.0255 1.7715 555 ---- ---- ---- ---- 1.7910 -.0250 1.8160 560 ---- ---- ---- ---- 1.8360 -.0245 1.8605 565 ---- ---- ---- ---- 1.8810 -.0245 1.9055 570 ---- ---- ---- ---- 1.9265 -.0245 1.9510 575 ---- ---- ---- ---- 1.9725 -.0240 1.9965 600 ---- ---- ---- ---- 2.2045 -.0240 2.2285 625 ---- ---- ---- ---- 2.4425 -.0235 2.4660 650 ---- ---- ---- ---- 2.6850 -.0240 2.7090 675 ---- ---- ---- ---- 2.9320 -.0250 2.9570 700 ---- ---- ---- ---- 3.1820 -.0250 3.2070 725 ---- ---- ---- ---- 3.4320 -.0250 3.4570 750 ---- ---- ---- ---- 3.6820 -.0250 3.7070 775 ---- ---- ---- ---- 3.9320 -.0250 3.9570 800 ---- ---- ---- ---- 4.1820 -.0250 4.2070 825 ---- ---- ---- ---- 4.4320 -.0250 4.4570 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0040 UNCH .0040 125 ---- ---- ---- ---- .0090 -.0005 .0095 150 ---- ---- ---- ---- .0175 -.0005 .0180 175 ---- ---- ---- ---- .0300 -.0010 .0310 200 ---- ---- ---- ---- .0475 -.0015 .0490 220 ---- ---- ---- ---- .0650 -.0020 .0670 225 ---- ---- ---- ---- .0700 -.0020 .0720 230 ---- ---- ---- ---- .0750 -.0025 .0775 235 ---- ---- ---- ---- .0805 -.0030 .0835 240 ---- ---- ---- ---- .0865 -.0030 .0895 245 ---- ---- ---- ---- .0930 -.0030 .0960 250 ---- ---- ---- ---- .0995 -.0030 .1025 255 ---- ---- ---- ---- .1060 -.0035 .1095 260 ---- ---- ---- ---- .1135 -.0035 .1170 265 ---- ---- ---- ---- .1215 -.0035 .1250 270 ---- ---- ---- ---- .1295 -.0040 .1335 275 ---- ---- ---- ---- .1380 -.0045 .1425 280 ---- ---- ---- ---- .1475 -.0050 .1525 285 ---- ---- ---- ---- .1575 -.0050 .1625 290 ---- ---- ---- ---- .1675 -.0055 .1730 295 ---- ---- ---- ---- .1790 -.0055 .1845 300 ---- ---- ---- ---- .1905 -.0060 .1965 305 ---- ---- ---- ---- .2030 -.0065 .2095 310 ---- ---- ---- ---- .2165 -.0070 .2235 315 ---- ---- ---- ---- .2305 -.0075 .2380 320 ---- ---- ---- ---- .2455 -.0080 .2535 325 ---- ---- ---- ---- .2615 -.0080 .2695 330 ---- ---- ---- ---- .2785 -.0085 .2870 335 ---- ---- ---- ---- .2960 -.0095 .3055 340 ---- ---- ---- ---- .3150 -.0095 .3245 345 ---- ---- ---- ---- .3350 -.0100 .3450 350 ---- ---- ---- ---- .3555 -.0110 .3665 355 ---- ---- ---- ---- .3775 -.0115 .3890 360 ---- ---- ---- ---- .4000 -.0120 .4120 365 ---- ---- ---- ---- .4235 -.0130 .4365 370 ---- ---- ---- ---- .4480 -.0135 .4615 375 ---- ---- ---- ---- .4735 -.0140 .4875 380 ---- ---- ---- ---- .4995 -.0145 .5140 385 ---- ---- ---- ---- .5265 -.0155 .5420 390 ---- ---- ---- ---- .5540 -.0160 .5700 395 ---- ---- ---- ---- .5825 -.0165 .5990 400 ---- ---- ---- ---- .6120 -.0170 .6290 405 ---- ---- ---- ---- .6420 -.0175 .6595 410 ---- ---- ---- ---- .6730 -.0175 .6905 415 ---- ---- ---- ---- .7045 -.0180 .7225 420 ---- ---- ---- ---- .7365 -.0185 .7550 425 ---- ---- ---- ---- .7695 -.0190 .7885 430 ---- ---- ---- ---- .8030 -.0190 .8220 435 ---- ---- ---- ---- .8370 -.0195 .8565 440 ---- ---- ---- ---- .8715 -.0200 .8915 445 ---- ---- ---- ---- .9070 -.0200 .9270 450 ---- ---- ---- ---- .9430 -.0205 .9635 455 ---- ---- ---- ---- .9795 -.0205 1.0000 460 ---- ---- ---- ---- 1.0165 -.0210 1.0375 465 ---- ---- ---- ---- 1.0540 -.0210 1.0750 470 ---- ---- ---- ---- 1.0920 -.0215 1.1135 475 ---- ---- ---- ---- 1.1305 -.0215 1.1520 480 ---- ---- ---- ---- 1.1695 -.0215 1.1910 485 ---- ---- ---- ---- 1.2090 -.0215 1.2305 490 ---- ---- ---- ---- 1.2490 -.0220 1.2710 495 ---- ---- ---- ---- 1.2895 -.0215 1.3110 500 ---- ---- ---- ---- 1.3300 -.0220 1.3520 505 ---- ---- ---- ---- 1.3710 -.0220 1.3930 510 ---- ---- ---- ---- 1.4125 -.0225 1.4350 515 ---- ---- ---- ---- 1.4545 -.0220 1.4765 520 ---- ---- ---- ---- 1.4965 -.0225 1.5190 525 ---- ---- ---- ---- 1.5395 -.0220 1.5615 530 ---- ---- ---- ---- 1.5820 -.0225 1.6045 535 ---- ---- ---- ---- 1.6255 -.0220 1.6475 540 ---- ---- ---- ---- 1.6690 -.0225 1.6915 545 ---- ---- ---- ---- 1.7125 -.0225 1.7350 550 ---- ---- ---- ---- 1.7565 -.0225 1.7790 555 ---- ---- ---- ---- 1.8010 -.0225 1.8235 575 ---- ---- ---- ---- 1.9810 -.0230 2.0040 600 ---- ---- ---- ---- 2.2115 -.0230 2.2345 625 ---- ---- ---- ---- 2.4470 -.0240 2.4710 650 ---- ---- ---- ---- 2.6880 -.0240 2.7120 675 ---- ---- ---- ---- 2.9330 -.0245 2.9575 700 ---- ---- ---- ---- 3.1820 -.0250 3.2070 725 ---- ---- ---- ---- 3.4320 -.0250 3.4570 750 ---- ---- ---- ---- 3.6820 -.0250 3.7070 775 ---- ---- ---- ---- 3.9320 -.0250 3.9570 800 ---- ---- ---- ---- 4.1820 -.0250 4.2070 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 UNCH .0070 125 ---- ---- ---- ---- .0140 -.0005 .0145 150 ---- ---- ---- ---- .0235 -.0005 .0240 175 ---- ---- ---- ---- .0355 -.0010 .0365 200 ---- ---- ---- ---- .0505 -.0015 .0520 225 ---- ---- ---- ---- .0690 -.0020 .0710 230 ---- ---- ---- ---- .0735 -.0020 .0755 235 ---- ---- ---- ---- .0780 -.0025 .0805 240 ---- ---- ---- ---- .0830 -.0025 .0855 245 ---- ---- ---- ---- .0880 -.0030 .0910 250 ---- ---- ---- ---- .0940 -.0030 .0970 255 ---- ---- ---- ---- .1000 -.0030 .1030 260 ---- ---- ---- ---- .1065 -.0035 .1100 265 ---- ---- ---- ---- .1135 -.0035 .1170 270 ---- ---- ---- ---- .1215 -.0035 .1250 275 ---- ---- ---- ---- .1295 -.0040 .1335 280 ---- ---- ---- ---- .1385 -.0045 .1430 285 ---- ---- ---- ---- .1485 -.0045 .1530 290 ---- ---- ---- ---- .1590 -.0045 .1635 295 ---- ---- ---- ---- .1700 -.0055 .1755 300 ---- ---- ---- ---- .1825 -.0055 .1880 305 ---- ---- ---- ---- .1955 -.0060 .2015 310 ---- ---- ---- ---- .2095 -.0060 .2155 315 ---- ---- ---- ---- .2245 -.0065 .2310 320 ---- ---- ---- ---- .2405 -.0065 .2470 325 ---- ---- ---- ---- .2575 -.0070 .2645 330 ---- ---- ---- ---- .2750 -.0075 .2825 335 ---- ---- ---- ---- .2935 -.0080 .3015 340 ---- ---- ---- ---- .3130 -.0080 .3210 345 ---- ---- ---- ---- .3330 -.0085 .3415 350 ---- ---- ---- ---- .3545 -.0090 .3635 355 ---- ---- ---- ---- .3765 -.0090 .3855 360 ---- ---- ---- ---- .3995 -.0095 .4090 365 ---- ---- ---- ---- .4230 -.0100 .4330 370 ---- ---- ---- ---- .4475 -.0105 .4580 375 ---- ---- ---- ---- .4735 -.0105 .4840 380 ---- ---- ---- ---- .4995 -.0115 .5110 385 ---- ---- ---- ---- .5270 -.0115 .5385 390 ---- ---- ---- ---- .5550 -.0120 .5670 395 ---- ---- ---- ---- .5840 -.0125 .5965 400 ---- ---- ---- ---- .6140 -.0125 .6265 405 ---- ---- ---- ---- .6445 -.0130 .6575 410 ---- ---- ---- ---- .6760 -.0130 .6890 415 ---- ---- ---- ---- .7080 -.0135 .7215 420 ---- ---- ---- ---- .7405 -.0145 .7550 425 ---- ---- ---- ---- .7740 -.0145 .7885 430 ---- ---- ---- ---- .8080 -.0150 .8230 435 ---- ---- ---- ---- .8430 -.0150 .8580 440 ---- ---- ---- ---- .8785 -.0155 .8940 445 ---- ---- ---- ---- .9140 -.0160 .9300 450 ---- ---- ---- ---- .9505 -.0165 .9670 455 ---- ---- ---- ---- .9875 -.0165 1.0040 460 ---- ---- ---- ---- 1.0250 -.0170 1.0420 465 ---- ---- ---- ---- 1.0630 -.0170 1.0800 470 ---- ---- ---- ---- 1.1015 -.0175 1.1190 475 ---- ---- ---- ---- 1.1405 -.0175 1.1580 480 ---- ---- ---- ---- 1.1800 -.0180 1.1980 485 ---- ---- ---- ---- 1.2195 -.0185 1.2380 490 ---- ---- ---- ---- 1.2600 -.0185 1.2785 495 ---- ---- ---- ---- 1.3005 -.0185 1.3190 500 ---- ---- ---- ---- 1.3415 -.0190 1.3605 505 ---- ---- ---- ---- 1.3830 -.0190 1.4020 510 ---- ---- ---- ---- 1.4245 -.0195 1.4440 515 ---- ---- ---- ---- 1.4665 -.0195 1.4860 520 ---- ---- ---- ---- 1.5090 -.0195 1.5285 525 ---- ---- ---- ---- 1.5515 -.0200 1.5715 530 ---- ---- ---- ---- 1.5945 -.0200 1.6145 535 ---- ---- ---- ---- 1.6375 -.0205 1.6580 540 ---- ---- ---- ---- 1.6815 -.0205 1.7020 545 ---- ---- ---- ---- 1.7250 -.0210 1.7460 550 ---- ---- ---- ---- 1.7690 -.0210 1.7900 555 ---- ---- ---- ---- 1.8135 -.0210 1.8345 575 ---- ---- ---- ---- 1.9935 -.0215 2.0150 600 ---- ---- ---- ---- 2.2230 -.0225 2.2455 625 ---- ---- ---- ---- 2.4575 -.0230 2.4805 650 ---- ---- ---- ---- 2.6960 -.0240 2.7200 675 ---- ---- ---- ---- 2.9385 -.0245 2.9630 700 ---- ---- ---- ---- 3.1840 -.0250 3.2090 725 ---- ---- ---- ---- 3.4330 -.0250 3.4580 750 ---- ---- ---- ---- 3.6830 -.0250 3.7080 775 ---- ---- ---- ---- 3.9330 -.0250 3.9580 800 ---- ---- ---- ---- 4.1830 -.0250 4.2080 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 -.0005 .0280 175 ---- ---- ---- ---- .0405 -.0015 .0420 200 ---- ---- ---- ---- .0565 -.0020 .0585 225 ---- ---- ---- ---- .0765 -.0025 .0790 230 ---- ---- ---- ---- .0810 -.0025 .0835 235 ---- ---- ---- ---- .0860 -.0025 .0885 240 ---- ---- ---- ---- .0910 -.0030 .0940 245 ---- ---- ---- ---- .0970 -.0025 .0995 250 ---- ---- ---- ---- .1025 -.0035 .1060 255 ---- ---- ---- ---- .1090 -.0035 .1125 260 ---- ---- ---- ---- .1160 -.0035 .1195 265 ---- ---- ---- ---- .1235 -.0035 .1270 270 ---- ---- ---- ---- .1310 -.0040 .1350 275 ---- ---- ---- ---- .1400 -.0040 .1440 280 ---- ---- ---- ---- .1490 -.0045 .1535 285 ---- ---- ---- ---- .1590 -.0050 .1640 290 ---- ---- ---- ---- .1700 -.0050 .1750 295 ---- ---- ---- ---- .1815 -.0055 .1870 300 ---- ---- ---- ---- .1945 -.0055 .2000 305 ---- ---- ---- ---- .2075 -.0060 .2135 310 ---- ---- ---- ---- .2220 -.0060 .2280 315 ---- ---- ---- ---- .2375 -.0065 .2440 320 ---- ---- ---- ---- .2535 -.0070 .2605 325 ---- ---- ---- ---- .2705 -.0070 .2775 330 ---- ---- ---- ---- .2885 -.0075 .2960 335 ---- ---- ---- ---- .3075 -.0075 .3150 340 ---- ---- ---- ---- .3270 -.0080 .3350 345 ---- ---- ---- ---- .3475 -.0085 .3560 350 ---- ---- ---- ---- .3685 -.0090 .3775 355 ---- ---- ---- ---- .3910 -.0090 .4000 360 ---- ---- ---- ---- .4140 -.0095 .4235 365 ---- ---- ---- ---- .4380 -.0100 .4480 370 ---- ---- ---- ---- .4625 -.0105 .4730 375 ---- ---- ---- ---- .4885 -.0105 .4990 380 ---- ---- ---- ---- .5150 -.0110 .5260 385 ---- ---- ---- ---- .5420 -.0115 .5535 390 ---- ---- ---- ---- .5705 -.0115 .5820 395 ---- ---- ---- ---- .5995 -.0120 .6115 400 ---- ---- ---- ---- .6290 -.0130 .6420 405 ---- ---- ---- ---- .6595 -.0130 .6725 410 ---- ---- ---- ---- .6910 -.0135 .7045 415 ---- ---- ---- ---- .7230 -.0135 .7365 420 ---- ---- ---- ---- .7555 -.0145 .7700 425 ---- ---- ---- ---- .7890 -.0145 .8035 430 ---- ---- ---- ---- .8230 -.0150 .8380 435 ---- ---- ---- ---- .8575 -.0150 .8725 440 ---- ---- ---- ---- .8930 -.0150 .9080 445 ---- ---- ---- ---- .9285 -.0160 .9445 450 ---- ---- ---- ---- .9650 -.0160 .9810 455 ---- ---- ---- ---- 1.0015 -.0165 1.0180 460 ---- ---- ---- ---- 1.0390 -.0165 1.0555 465 ---- ---- ---- ---- 1.0765 -.0170 1.0935 470 ---- ---- ---- ---- 1.1145 -.0170 1.1315 475 ---- ---- ---- ---- 1.1530 -.0175 1.1705 480 ---- ---- ---- ---- 1.1920 -.0180 1.2100 485 ---- ---- ---- ---- 1.2315 -.0180 1.2495 500 ---- ---- ---- ---- 1.3520 -.0190 1.3710 525 ---- ---- ---- ---- 1.5600 -.0200 1.5800 550 ---- ---- ---- ---- 1.7755 -.0210 1.7965 575 ---- ---- ---- ---- 1.9980 -.0220 2.0200 600 ---- ---- ---- ---- 2.2260 -.0225 2.2485 625 ---- ---- ---- ---- 2.4595 -.0230 2.4825 650 ---- ---- ---- ---- 2.6970 -.0240 2.7210 675 ---- ---- ---- ---- 2.9390 -.0240 2.9630 700 ---- ---- ---- ---- 3.1845 -.0245 3.2090 725 ---- ---- ---- ---- 3.4330 -.0250 3.4580 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0105 UNCH .0105 125 ---- ---- ---- ---- .0195 -.0005 .0200 150 ---- ---- ---- ---- .0315 -.0010 .0325 175 ---- ---- ---- ---- .0465 -.0010 .0475 200 ---- ---- ---- ---- .0640 -.0015 .0655 225 ---- ---- ---- ---- .0850 -.0025 .0875 230 ---- ---- ---- ---- .0895 -.0030 .0925 235 ---- ---- ---- ---- .0950 -.0025 .0975 240 ---- ---- ---- ---- .1005 -.0025 .1030 245 ---- ---- ---- ---- .1060 -.0030 .1090 250 ---- ---- ---- ---- .1125 -.0030 .1155 255 ---- ---- ---- ---- .1190 -.0035 .1225 260 ---- ---- ---- ---- .1260 -.0040 .1300 265 ---- ---- ---- ---- .1340 -.0035 .1375 270 ---- ---- ---- ---- .1420 -.0040 .1460 275 ---- ---- ---- ---- .1510 -.0040 .1550 280 ---- ---- ---- ---- .1605 -.0045 .1650 285 ---- ---- ---- ---- .1710 -.0045 .1755 290 ---- ---- ---- ---- .1820 -.0050 .1870 295 ---- ---- ---- ---- .1940 -.0055 .1995 300 ---- ---- ---- ---- .2070 -.0055 .2125 305 ---- ---- ---- ---- .2210 -.0055 .2265 310 ---- ---- ---- ---- .2355 -.0060 .2415 315 ---- ---- ---- ---- .2510 -.0065 .2575 320 ---- ---- ---- ---- .2675 -.0070 .2745 325 ---- ---- ---- ---- .2850 -.0070 .2920 330 ---- ---- ---- ---- .3030 -.0075 .3105 335 ---- ---- ---- ---- .3220 -.0080 .3300 340 ---- ---- ---- ---- .3420 -.0085 .3505 345 ---- ---- ---- ---- .3630 -.0085 .3715 350 ---- ---- ---- ---- .3845 -.0090 .3935 355 ---- ---- ---- ---- .4065 -.0095 .4160 360 ---- ---- ---- ---- .4300 -.0095 .4395 365 ---- ---- ---- ---- .4540 -.0100 .4640 370 ---- ---- ---- ---- .4790 -.0105 .4895 375 ---- ---- ---- ---- .5045 -.0110 .5155 380 ---- ---- ---- ---- .5310 -.0115 .5425 385 ---- ---- ---- ---- .5585 -.0115 .5700 390 ---- ---- ---- ---- .5870 -.0120 .5990 395 ---- ---- ---- ---- .6160 -.0120 .6280 400 ---- ---- ---- ---- .6460 -.0125 .6585 405 ---- ---- ---- ---- .6765 -.0130 .6895 410 ---- ---- ---- ---- .7075 -.0135 .7210 415 ---- ---- ---- ---- .7395 -.0140 .7535 420 ---- ---- ---- ---- .7725 -.0140 .7865 425 ---- ---- ---- ---- .8055 -.0145 .8200 430 ---- ---- ---- ---- .8395 -.0145 .8540 435 ---- ---- ---- ---- .8740 -.0150 .8890 440 ---- ---- ---- ---- .9090 -.0155 .9245 445 ---- ---- ---- ---- .9450 -.0155 .9605 450 ---- ---- ---- ---- .9810 -.0160 .9970 455 ---- ---- ---- ---- 1.0175 -.0160 1.0335 460 ---- ---- ---- ---- 1.0545 -.0165 1.0710 465 ---- ---- ---- ---- 1.0920 -.0170 1.1090 470 ---- ---- ---- ---- 1.1300 -.0170 1.1470 475 ---- ---- ---- ---- 1.1685 -.0170 1.1855 480 ---- ---- ---- ---- 1.2075 -.0175 1.2250 485 ---- ---- ---- ---- 1.2465 -.0180 1.2645 500 ---- ---- ---- ---- 1.3665 -.0185 1.3850 525 ---- ---- ---- ---- 1.5730 -.0200 1.5930 550 ---- ---- ---- ---- 1.7875 -.0210 1.8085 575 ---- ---- ---- ---- 2.0085 -.0215 2.0300 600 ---- ---- ---- ---- 2.2355 -.0225 2.2580 625 ---- ---- ---- ---- 2.4675 -.0230 2.4905 650 ---- ---- ---- ---- 2.7035 -.0240 2.7275 675 ---- ---- ---- ---- 2.9440 -.0240 2.9680 700 ---- ---- ---- ---- 3.1880 -.0245 3.2125 725 ---- ---- ---- ---- 3.4355 -.0250 3.4605 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0050 -.0005 .0055 100 ---- ---- ---- ---- .0120 -.0005 .0125 125 ---- ---- ---- ---- .0225 -.0005 .0230 150 ---- ---- ---- ---- .0355 -.0010 .0365 175 ---- ---- ---- ---- .0515 -.0010 .0525 200 ---- ---- ---- ---- .0695 -.0020 .0715 225 ---- ---- ---- ---- .0920 -.0025 .0945 230 ---- ---- ---- ---- .0970 -.0025 .0995 235 ---- ---- ---- ---- .1020 -.0030 .1050 240 ---- ---- ---- ---- .1080 -.0030 .1110 245 ---- ---- ---- ---- .1140 -.0030 .1170 250 ---- ---- ---- ---- .1205 -.0030 .1235 255 ---- ---- ---- ---- .1270 -.0035 .1305 260 ---- ---- ---- ---- .1345 -.0035 .1380 265 ---- ---- ---- ---- .1425 -.0040 .1465 270 ---- ---- ---- ---- .1510 -.0040 .1550 275 ---- ---- ---- ---- .1600 -.0045 .1645 280 ---- ---- ---- ---- .1700 -.0045 .1745 285 ---- ---- ---- ---- .1805 -.0045 .1850 290 ---- ---- ---- ---- .1920 -.0050 .1970 295 ---- ---- ---- ---- .2040 -.0055 .2095 300 ---- ---- ---- ---- .2170 -.0060 .2230 305 ---- ---- ---- ---- .2315 -.0055 .2370 310 ---- ---- ---- ---- .2460 -.0065 .2525 315 ---- ---- ---- ---- .2620 -.0065 .2685 320 ---- ---- ---- ---- .2785 -.0070 .2855 325 ---- ---- ---- ---- .2960 -.0075 .3035 330 ---- ---- ---- ---- .3145 -.0080 .3225 335 ---- ---- ---- ---- .3340 -.0080 .3420 340 ---- ---- ---- ---- .3540 -.0080 .3620 345 ---- ---- ---- ---- .3750 -.0085 .3835 350 ---- ---- ---- ---- .3965 -.0090 .4055 355 ---- ---- ---- ---- .4190 -.0095 .4285 360 ---- ---- ---- ---- .4425 -.0095 .4520 365 ---- ---- ---- ---- .4665 -.0100 .4765 370 ---- ---- ---- ---- .4915 -.0105 .5020 375 ---- ---- ---- ---- .5175 -.0105 .5280 380 ---- ---- ---- ---- .5440 -.0110 .5550 385 ---- ---- ---- ---- .5715 -.0115 .5830 390 ---- ---- ---- ---- .5995 -.0120 .6115 395 ---- ---- ---- ---- .6290 -.0120 .6410 400 ---- ---- ---- ---- .6585 -.0125 .6710 405 ---- ---- ---- ---- .6890 -.0130 .7020 410 ---- ---- ---- ---- .7205 -.0130 .7335 415 ---- ---- ---- ---- .7525 -.0135 .7660 420 ---- ---- ---- ---- .7850 -.0140 .7990 425 ---- ---- ---- ---- .8185 -.0140 .8325 430 ---- ---- ---- ---- .8520 -.0145 .8665 435 ---- ---- ---- ---- .8865 -.0150 .9015 440 ---- ---- ---- ---- .9215 -.0150 .9365 445 ---- ---- ---- ---- .9570 -.0155 .9725 450 ---- ---- ---- ---- .9930 -.0160 1.0090 455 ---- ---- ---- ---- 1.0295 -.0160 1.0455 460 ---- ---- ---- ---- 1.0665 -.0165 1.0830 465 ---- ---- ---- ---- 1.1040 -.0165 1.1205 470 ---- ---- ---- ---- 1.1415 -.0170 1.1585 475 ---- ---- ---- ---- 1.1800 -.0170 1.1970 480 ---- ---- ---- ---- 1.2185 -.0175 1.2360 485 ---- ---- ---- ---- 1.2575 -.0175 1.2750 500 ---- ---- ---- ---- 1.3770 -.0185 1.3955 525 ---- ---- ---- ---- 1.5825 -.0195 1.6020 550 ---- ---- ---- ---- 1.7960 -.0205 1.8165 575 ---- ---- ---- ---- 2.0160 -.0215 2.0375 600 ---- ---- ---- ---- 2.2415 -.0225 2.2640 625 ---- ---- ---- ---- 2.4725 -.0230 2.4955 650 ---- ---- ---- ---- 2.7075 -.0235 2.7310 675 ---- ---- ---- ---- 2.9470 -.0240 2.9710 700 ---- ---- ---- ---- 3.1900 -.0245 3.2145 725 ---- ---- ---- ---- 3.4360 -.0250 3.4610 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 -.0005 .0020 075 ---- ---- ---- ---- .0060 -.0005 .0065 100 ---- ---- ---- ---- .0140 -.0005 .0145 125 ---- ---- ---- ---- .0255 -.0005 .0260 150 ---- ---- ---- ---- .0400 -.0010 .0410 175 ---- ---- ---- ---- .0570 -.0015 .0585 200 ---- ---- ---- ---- .0765 -.0020 .0785 225 ---- ---- ---- ---- .0995 -.0025 .1020 230 ---- ---- ---- ---- .1045 -.0030 .1075 235 ---- ---- ---- ---- .1105 -.0025 .1130 240 ---- ---- ---- ---- .1160 -.0035 .1195 245 ---- ---- ---- ---- .1225 -.0030 .1255 250 ---- ---- ---- ---- .1290 -.0035 .1325 255 ---- ---- ---- ---- .1360 -.0040 .1400 260 ---- ---- ---- ---- .1440 -.0035 .1475 265 ---- ---- ---- ---- .1520 -.0040 .1560 270 ---- ---- ---- ---- .1605 -.0045 .1650 275 ---- ---- ---- ---- .1700 -.0045 .1745 280 ---- ---- ---- ---- .1800 -.0050 .1850 285 ---- ---- ---- ---- .1910 -.0050 .1960 290 ---- ---- ---- ---- .2025 -.0055 .2080 295 ---- ---- ---- ---- .2150 -.0055 .2205 300 ---- ---- ---- ---- .2285 -.0060 .2345 305 ---- ---- ---- ---- .2430 -.0060 .2490 310 ---- ---- ---- ---- .2580 -.0065 .2645 315 ---- ---- ---- ---- .2740 -.0070 .2810 320 ---- ---- ---- ---- .2910 -.0070 .2980 325 ---- ---- ---- ---- .3090 -.0070 .3160 330 ---- ---- ---- ---- .3275 -.0075 .3350 335 ---- ---- ---- ---- .3470 -.0080 .3550 340 ---- ---- ---- ---- .3670 -.0085 .3755 345 ---- ---- ---- ---- .3885 -.0085 .3970 350 ---- ---- ---- ---- .4100 -.0090 .4190 355 ---- ---- ---- ---- .4330 -.0090 .4420 360 ---- ---- ---- ---- .4565 -.0095 .4660 365 ---- ---- ---- ---- .4805 -.0100 .4905 370 ---- ---- ---- ---- .5055 -.0105 .5160 375 ---- ---- ---- ---- .5315 -.0110 .5425 380 ---- ---- ---- ---- .5585 -.0110 .5695 385 ---- ---- ---- ---- .5860 -.0115 .5975 390 ---- ---- ---- ---- .6145 -.0115 .6260 395 ---- ---- ---- ---- .6435 -.0120 .6555 400 ---- ---- ---- ---- .6735 -.0125 .6860 405 ---- ---- ---- ---- .7040 -.0125 .7165 410 ---- ---- ---- ---- .7350 -.0135 .7485 415 ---- ---- ---- ---- .7670 -.0135 .7805 420 ---- ---- ---- ---- .7995 -.0140 .8135 425 ---- ---- ---- ---- .8330 -.0140 .8470 430 ---- ---- ---- ---- .8670 -.0140 .8810 435 ---- ---- ---- ---- .9010 -.0150 .9160 440 ---- ---- ---- ---- .9360 -.0150 .9510 445 ---- ---- ---- ---- .9715 -.0155 .9870 450 ---- ---- ---- ---- 1.0075 -.0155 1.0230 455 ---- ---- ---- ---- 1.0440 -.0160 1.0600 460 ---- ---- ---- ---- 1.0805 -.0165 1.0970 465 ---- ---- ---- ---- 1.1180 -.0165 1.1345 470 ---- ---- ---- ---- 1.1555 -.0170 1.1725 475 ---- ---- ---- ---- 1.1935 -.0175 1.2110 480 ---- ---- ---- ---- 1.2320 -.0175 1.2495 485 ---- ---- ---- ---- 1.2710 -.0175 1.2885 500 ---- ---- ---- ---- 1.3900 -.0185 1.4085 525 ---- ---- ---- ---- 1.5950 -.0195 1.6145 550 ---- ---- ---- ---- 1.8075 -.0200 1.8275 575 ---- ---- ---- ---- 2.0265 -.0210 2.0475 600 ---- ---- ---- ---- 2.2510 -.0220 2.2730 625 ---- ---- ---- ---- 2.4805 -.0230 2.5035 650 ---- ---- ---- ---- 2.7150 -.0230 2.7380 675 ---- ---- ---- ---- 2.9530 -.0240 2.9770 700 ---- ---- ---- ---- 3.1950 -.0240 3.2190 725 ---- ---- ---- ---- 3.4400 -.0250 3.4650 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 UNCH .0020 075 ---- ---- ---- ---- .0075 UNCH .0075 100 ---- ---- ---- ---- .0165 -.0005 .0170 125 ---- ---- ---- ---- .0290 -.0005 .0295 150 ---- ---- ---- ---- .0445 -.0010 .0455 175 ---- ---- ---- ---- .0630 -.0015 .0645 200 ---- ---- ---- ---- .0835 -.0020 .0855 225 ---- ---- ---- ---- .1075 -.0030 .1105 230 ---- ---- ---- ---- .1130 -.0030 .1160 235 ---- ---- ---- ---- .1190 -.0030 .1220 240 ---- ---- ---- ---- .1250 -.0030 .1280 245 ---- ---- ---- ---- .1315 -.0035 .1350 250 ---- ---- ---- ---- .1385 -.0035 .1420 255 ---- ---- ---- ---- .1455 -.0040 .1495 260 ---- ---- ---- ---- .1535 -.0040 .1575 265 ---- ---- ---- ---- .1620 -.0040 .1660 270 ---- ---- ---- ---- .1705 -.0045 .1750 275 ---- ---- ---- ---- .1805 -.0045 .1850 280 ---- ---- ---- ---- .1905 -.0050 .1955 285 ---- ---- ---- ---- .2015 -.0050 .2065 290 ---- ---- ---- ---- .2135 -.0055 .2190 295 ---- ---- ---- ---- .2265 -.0055 .2320 300 ---- ---- ---- ---- .2400 -.0060 .2460 305 ---- ---- ---- ---- .2545 -.0065 .2610 310 ---- ---- ---- ---- .2700 -.0065 .2765 315 ---- ---- ---- ---- .2865 -.0065 .2930 320 ---- ---- ---- ---- .3035 -.0070 .3105 325 ---- ---- ---- ---- .3215 -.0075 .3290 330 ---- ---- ---- ---- .3405 -.0075 .3480 335 ---- ---- ---- ---- .3600 -.0080 .3680 340 ---- ---- ---- ---- .3805 -.0085 .3890 345 ---- ---- ---- ---- .4015 -.0090 .4105 350 ---- ---- ---- ---- .4235 -.0090 .4325 355 ---- ---- ---- ---- .4465 -.0095 .4560 360 ---- ---- ---- ---- .4700 -.0100 .4800 365 ---- ---- ---- ---- .4945 -.0100 .5045 370 ---- ---- ---- ---- .5195 -.0105 .5300 375 ---- ---- ---- ---- .5455 -.0110 .5565 380 ---- ---- ---- ---- .5725 -.0110 .5835 385 ---- ---- ---- ---- .6000 -.0115 .6115 390 ---- ---- ---- ---- .6285 -.0120 .6405 395 ---- ---- ---- ---- .6575 -.0120 .6695 400 ---- ---- ---- ---- .6875 -.0125 .7000 405 ---- ---- ---- ---- .7180 -.0130 .7310 410 ---- ---- ---- ---- .7495 -.0130 .7625 415 ---- ---- ---- ---- .7815 -.0130 .7945 420 ---- ---- ---- ---- .8140 -.0135 .8275 425 ---- ---- ---- ---- .8470 -.0140 .8610 430 ---- ---- ---- ---- .8810 -.0140 .8950 435 ---- ---- ---- ---- .9150 -.0145 .9295 440 ---- ---- ---- ---- .9500 -.0150 .9650 445 ---- ---- ---- ---- .9850 -.0155 1.0005 450 ---- ---- ---- ---- 1.0210 -.0155 1.0365 455 ---- ---- ---- ---- 1.0575 -.0155 1.0730 460 ---- ---- ---- ---- 1.0940 -.0160 1.1100 465 ---- ---- ---- ---- 1.1310 -.0165 1.1475 470 ---- ---- ---- ---- 1.1685 -.0170 1.1855 475 ---- ---- ---- ---- 1.2065 -.0170 1.2235 480 ---- ---- ---- ---- 1.2450 -.0170 1.2620 485 ---- ---- ---- ---- 1.2835 -.0175 1.3010 500 ---- ---- ---- ---- 1.4020 -.0180 1.4200 525 ---- ---- ---- ---- 1.6060 -.0190 1.6250 550 ---- ---- ---- ---- 1.8175 -.0200 1.8375 575 ---- ---- ---- ---- 2.0350 -.0210 2.0560 600 ---- ---- ---- ---- 2.2585 -.0220 2.2805 625 ---- ---- ---- ---- 2.4870 -.0225 2.5095 650 ---- ---- ---- ---- 2.7200 -.0230 2.7430 675 ---- ---- ---- ---- 2.9570 -.0240 2.9810 700 ---- ---- ---- ---- 3.1975 -.0245 3.2220 725 ---- ---- ---- ---- 3.4415 -.0250 3.4665 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0025 UNCH .0025 075 ---- ---- ---- ---- .0085 -.0005 .0090 100 ---- ---- ---- ---- .0185 -.0005 .0190 125 ---- ---- ---- ---- .0325 -.0005 .0330 150 ---- ---- ---- ---- .0490 -.0010 .0500 175 ---- ---- ---- ---- .0685 -.0015 .0700 200 ---- ---- ---- ---- .0900 -.0020 .0920 225 ---- ---- ---- ---- .1150 -.0030 .1180 250 ---- ---- ---- ---- .1470 -.0035 .1505 260 ---- ---- ---- ---- .1625 -.0040 .1665 265 ---- ---- ---- ---- .1710 -.0040 .1750 270 ---- ---- ---- ---- .1800 -.0045 .1845 275 ---- ---- ---- ---- .1900 -.0045 .1945 280 ---- ---- ---- ---- .2005 -.0050 .2055 285 ---- ---- ---- ---- .2120 -.0050 .2170 290 ---- ---- ---- ---- .2240 -.0055 .2295 295 ---- ---- ---- ---- .2370 -.0055 .2425 300 ---- ---- ---- ---- .2510 -.0060 .2570 305 ---- ---- ---- ---- .2655 -.0065 .2720 310 ---- ---- ---- ---- .2815 -.0065 .2880 315 ---- ---- ---- ---- .2980 -.0070 .3050 320 ---- ---- ---- ---- .3155 -.0070 .3225 325 ---- ---- ---- ---- .3335 -.0075 .3410 330 ---- ---- ---- ---- .3525 -.0080 .3605 335 ---- ---- ---- ---- .3725 -.0080 .3805 340 ---- ---- ---- ---- .3930 -.0085 .4015 345 ---- ---- ---- ---- .4145 -.0090 .4235 350 ---- ---- ---- ---- .4365 -.0095 .4460 355 ---- ---- ---- ---- .4595 -.0095 .4690 360 ---- ---- ---- ---- .4835 -.0095 .4930 365 ---- ---- ---- ---- .5080 -.0100 .5180 370 ---- ---- ---- ---- .5335 -.0105 .5440 375 ---- ---- ---- ---- .5595 -.0105 .5700 380 ---- ---- ---- ---- .5865 -.0110 .5975 385 ---- ---- ---- ---- .6140 -.0115 .6255 390 ---- ---- ---- ---- .6425 -.0120 .6545 395 ---- ---- ---- ---- .6715 -.0125 .6840 400 ---- ---- ---- ---- .7015 -.0125 .7140 405 ---- ---- ---- ---- .7325 -.0125 .7450 410 ---- ---- ---- ---- .7635 -.0130 .7765 415 ---- ---- ---- ---- .7955 -.0135 .8090 420 ---- ---- ---- ---- .8280 -.0140 .8420 425 ---- ---- ---- ---- .8615 -.0140 .8755 430 ---- ---- ---- ---- .8950 -.0145 .9095 435 ---- ---- ---- ---- .9295 -.0145 .9440 440 ---- ---- ---- ---- .9640 -.0150 .9790 445 ---- ---- ---- ---- .9995 -.0150 1.0145 450 ---- ---- ---- ---- 1.0350 -.0155 1.0505 455 ---- ---- ---- ---- 1.0715 -.0155 1.0870 460 ---- ---- ---- ---- 1.1080 -.0160 1.1240 465 ---- ---- ---- ---- 1.1450 -.0165 1.1615 470 ---- ---- ---- ---- 1.1825 -.0165 1.1990 475 ---- ---- ---- ---- 1.2205 -.0170 1.2375 480 ---- ---- ---- ---- 1.2590 -.0170 1.2760 500 ---- ---- ---- ---- 1.4155 -.0180 1.4335 525 ---- ---- ---- ---- 1.6185 -.0195 1.6380 550 ---- ---- ---- ---- 1.8295 -.0200 1.8495 575 ---- ---- ---- ---- 2.0465 -.0210 2.0675 600 ---- ---- ---- ---- 2.2690 -.0220 2.2910 625 ---- ---- ---- ---- 2.4965 -.0225 2.5190 650 ---- ---- ---- ---- 2.7285 -.0235 2.7520 675 ---- ---- ---- ---- 2.9650 -.0235 2.9885 700 ---- ---- ---- ---- 3.2045 -.0240 3.2285 725 ---- ---- ---- ---- 3.4475 -.0245 3.4720 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1968 3632 33369 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 ---- ---- ---- ---- 31.50 +1.75 29.75 100 70000 ---- ---- ---- ---- 8.50 +.25 8.25 20 73000 ---- ---- ---- ---- 3.00 UNCH 3.00 10 80000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 40.50 +.75 39.75 50 73000 ---- ---- ---- ---- 24.00 +.50 23.50 10 80000 ---- ---- ---- ---- 5.50 UNCH 5.50 50 90000 ---- ---- ---- ---- .50 UNCH .50 75 92000 ---- ---- ---- ---- .25 UNCH .25 50 92500 ---- ---- ---- ---- .25 UNCH .25 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 -.25 .75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 61.25 -1.00 62.25 50 73000 ---- ---- ---- ---- 42.00 -1.00 43.00 10 80000 ---- ---- ---- ---- 15.00 -.50 15.50 50 85000 ---- ---- ---- ---- 6.75 -.25 7.00 150 90000 ---- ---- ---- ---- 3.00 -.25 3.25 75 92000 ---- ---- ---- ---- 2.25 UNCH 2.25 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.75 -.25 2.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 70.50 -3.75 74.25 50 73000 ---- ---- ---- ---- 51.75 -3.50 55.25 10 80000 ---- ---- ---- ---- 22.25 -2.00 24.25 50 85000 ---- ---- ---- ---- 11.75 -1.00 12.75 150 90000 ---- ---- ---- ---- 6.25 -.50 6.75 75 92000 ---- ---- ---- ---- 4.75 -.50 5.25 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 60.75 -3.25 64.00 10 90000 ---- ---- ---- ---- 8.75 -.75 9.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 71.25 -3.25 74.50 10 90000 ---- ---- ---- ---- 13.50 -1.25 14.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 17.50 -1.25 18.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 24.75 -1.50 26.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 30.25 -1.75 32.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 36.00 -1.75 37.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 38.50 -4.75 43.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 43.00 -5.50 48.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 48.25 -5.75 54.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 328.50 -5.00 333.50 75 65000 ---- ---- ---- ---- 10.75 -3.00 13.75 20 70000 ---- ---- ---- ---- 37.50 -4.75 42.25 35 75000 ---- ---- ---- ---- 80.00 -5.25 85.25 125 80000 ---- ---- ---- ---- 129.00 -5.00 134.00 60 85000 ---- ---- ---- ---- 178.75 -5.00 183.75 50 90000 ---- ---- ---- ---- 228.75 -5.00 233.75 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .75 UNCH .75 50 65000 ---- ---- ---- ---- 6.25 -.50 6.75 50 68000 ---- ---- ---- ---- 12.00 -1.00 13.00 75 68500 ---- ---- ---- ---- 13.25 -1.00 14.25 25 70000 ---- ---- ---- ---- 17.75 -1.00 18.75 100 74000 ---- ---- ---- ---- 36.75 -1.50 38.25 50 75000 ---- ---- ---- ---- 43.00 -1.75 44.75 75 76000 ---- ---- ---- ---- 49.75 -1.75 51.50 25 88000 ---- ---- ---- ---- 157.00 -2.00 159.00 25 89000 ---- ---- ---- ---- 166.75 -2.00 168.75 25 92500 ---- ---- ---- ---- 201.00 -2.00 203.00 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 2.00 UNCH 2.00 50 65000 ---- ---- ---- ---- 10.00 UNCH 10.00 50 68000 ---- ---- ---- ---- 16.00 UNCH 16.00 75 68500 ---- ---- ---- ---- 17.25 UNCH 17.25 25 70000 ---- ---- ---- ---- 21.50 UNCH 21.50 100 74000 ---- ---- ---- ---- 36.75 +.25 36.50 50 75000 ---- ---- ---- ---- 42.00 +.25 41.75 75 76000 ---- ---- ---- ---- 47.50 +.25 47.25 25 88000 ---- ---- ---- ---- 143.00 +1.00 142.00 25 89000 ---- ---- ---- ---- 152.25 +.75 151.50 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 4.25 +.25 4.00 50 65000 ---- ---- ---- ---- 15.00 +.50 14.50 50 68000 ---- ---- ---- ---- 22.00 +1.00 21.00 75 68500 ---- ---- ---- ---- 23.50 +1.00 22.50 25 70000 ---- ---- ---- ---- 28.00 +1.00 27.00 100 74000 ---- ---- ---- ---- 43.25 +1.75 41.50 50 75000 ---- ---- ---- ---- 48.00 +1.75 46.25 75 76000 ---- ---- ---- ---- 53.50 +2.25 51.25 25 88000 ---- ---- ---- ---- 143.00 +4.00 139.00 25 89000 ---- ---- ---- ---- 152.00 +4.25 147.75 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 21.75 +1.00 20.75 75 68500 ---- ---- ---- ---- 23.25 +1.00 22.25 25 70000 ---- ---- ---- ---- 28.25 +1.25 27.00 100 74000 ---- ---- ---- ---- 44.75 +1.75 43.00 50 75000 ---- ---- ---- ---- 49.75 +2.00 47.75 25 88000 ---- ---- ---- ---- 138.00 +3.75 134.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 24.00 +1.00 23.00 75 68500 ---- ---- ---- ---- 25.50 +1.00 24.50 25 70000 ---- ---- ---- ---- 30.25 +1.25 29.00 100 74000 ---- ---- ---- ---- 46.25 +1.50 44.75 50 75000 ---- ---- ---- ---- 51.00 +1.75 49.25 25 88000 ---- ---- ---- ---- 134.25 +3.50 130.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 29.00 +1.00 28.00 75 68500 ---- ---- ---- ---- 30.75 +1.25 29.50 25 70000 ---- ---- ---- ---- 35.75 +1.25 34.50 100 74000 ---- ---- ---- ---- 51.25 +1.50 49.75 50 75000 ---- ---- ---- ---- 55.75 +1.75 54.00 25 88000 ---- ---- ---- ---- 136.00 +3.25 132.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 35.25 +1.25 34.00 100 75000 ---- ---- ---- ---- 56.00 +1.75 54.25 25 88000 ---- ---- ---- ---- 134.00 +3.25 130.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 37.00 +1.25 35.75 100 75000 ---- ---- ---- ---- 57.50 +1.50 56.00 25 88000 ---- ---- ---- ---- 132.75 +3.00 129.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 39.50 +1.00 38.50 100 75000 ---- ---- ---- ---- 60.00 +1.50 58.50 25 88000 ---- ---- ---- ---- 133.25 +2.75 130.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 44.50 +3.75 40.75 100 75000 ---- ---- ---- ---- 65.25 +4.75 60.50 25 88000 ---- ---- ---- ---- 139.25 +8.00 131.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 46.50 +3.75 42.75 100 75000 ---- ---- ---- ---- 67.25 +5.00 62.25 25 88000 ---- ---- ---- ---- 140.00 +8.25 131.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 48.50 +3.75 44.75 100 75000 ---- ---- ---- ---- 69.00 +4.75 64.25 25 88000 ---- ---- ---- ---- 140.50 +8.00 132.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3833 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 6.335 -.082 6.417 1625 ---- ---- ---- ---- 6.085 -.082 6.167 1650 ---- ---- ---- ---- 5.835 -.082 5.917 1675 ---- ---- ---- ---- 5.585 -.082 5.667 1700 ---- ---- ---- ---- 5.335 -.082 5.417 1725 ---- ---- ---- ---- 5.085 -.082 5.167 1750 ---- ---- ---- ---- 4.835 -.082 4.917 1775 ---- ---- ---- ---- 4.585 -.082 4.667 1800 ---- ---- ---- ---- 4.335 -.082 4.417 1825 ---- ---- ---- ---- 4.085 -.082 4.167 1850 ---- ---- ---- ---- 3.835 -.082 3.917 1875 ---- ---- ---- ---- 3.585 -.083 3.668 1900 ---- ---- ---- ---- 3.336 -.082 3.418 1925 ---- ---- ---- ---- 3.086 -.083 3.169 1950 ---- ---- ---- ---- 2.837 -.083 2.920 1975 ---- ---- ---- ---- 2.588 -.084 2.672 2000 ---- ---- ---- ---- 2.340 -.084 2.424 2005 ---- ---- ---- ---- 2.291 -.084 2.375 2010 ---- ---- ---- ---- 2.241 -.085 2.326 2015 ---- ---- ---- ---- 2.192 -.084 2.276 2020 ---- ---- ---- ---- 2.142 -.085 2.227 2025 ---- ---- ---- ---- 2.093 -.085 2.178 2030 ---- ---- ---- ---- 2.044 -.085 2.129 2035 ---- ---- ---- ---- 1.995 -.085 2.080 2040 ---- ---- ---- ---- 1.945 -.086 2.031 2045 ---- ---- ---- ---- 1.896 -.086 1.982 2050 ---- ---- ---- ---- 1.847 -.086 1.933 2055 ---- ---- ---- ---- 1.798 -.086 1.884 2060 ---- ---- ---- ---- 1.749 -.087 1.836 2065 ---- ---- ---- ---- 1.701 -.086 1.787 2070 ---- ---- ---- ---- 1.652 -.087 1.739 2075 ---- ---- 1.482A 1.482A 1.603 -.088 1.691 2080 ---- ---- ---- ---- 1.555 -.088 1.643 2085 ---- ---- ---- ---- 1.507 -.088 1.595 2090 ---- ---- ---- ---- 1.459 -.088 1.547 2095 ---- ---- ---- ---- 1.411 -.088 1.499 2100 ---- 1.673B 1.249A 1.673B 1.363 -.089 1.452 2105 ---- ---- ---- ---- 1.315 -.090 1.405 2110 ---- ---- ---- ---- 1.268 -.090 1.358 2115 ---- ---- ---- ---- 1.221 -.090 1.311 2120 ---- ---- ---- ---- 1.174 -.091 1.265 2125 ---- 1.542B 1.018A 1.542B 1.128 -.091 1.219 2130 ---- ---- ---- ---- 1.082 -.091 1.173 1 2135 ---- ---- .998A .998A 1.037 -.091 1.128 2140 ---- ---- .955A .955A .992 -.091 1.083 2145 ---- ---- .912A .912A .947 -.092 1.039 2150 ---- 1.302B .800A 1.300B .903 -.092 .995 6 2155 ---- .999B .829A .829A .860 -.092 .952 2160 ---- .992B .789A .789A .817 -.093 .910 2 2165 ---- .980B .750A .750A .776 -.093 .869 2170 ---- .976B .712A .712A .735 -.093 .828 2175 ---- 1.072B .602A 1.072B .695 -.093 .788 2180 ---- .947B .639A .639A .656 -.093 .749 2185 ---- .917B .604A .604A .618 -.093 .711 2190 ---- .872B .497A .497A .581 -.092 .673 2195 ---- .829B .465A .465A .546 -.091 .637 2200 ---- .853B .435A .849B .512 -.090 .602 2205 ---- .743B .407A .407A .479 -.089 .568 2210 ---- .701B .379A .558B .447 -.089 .536 2215 ---- .660B .352A .567B .416 -.088 .504 2220 ---- .620B .327A .561B .388 -.086 .474 2225 ---- .649B .303A .649B .360 -.085 .445 2230 ---- .548B .280A .544B .334 -.083 .417 2235 ---- .534B .260A .533B .309 -.081 .390 2240 ---- .533B .236A .533B .286 -.079 .365 2245 ---- .507B .221A .499B .264 -.077 .341 2250 ---- .477B .204A .476B .244 -.074 .318 2255 ---- .442B .188A .436B .225 -.072 .297 2 2260 ---- .415B .173A .415B .207 -.069 .276 1 2265 ---- .385B .160A .385B .191 -.066 .257 2270 ---- .358B .145A .358B .175 -.064 .239 2275 ---- .332B .133A .332B .161 -.061 .222 2280 ---- .308B .118A .308B .148 -.058 .206 2 102 2285 ---- .285B .109A .285B .136 -.056 .192 2290 ---- .264B .100A .264B .125 -.053 .178 2295 ---- .244B .093A .244B .115 -.050 .165 2300 .103 .224B .086A .110B .105 -.048 2 .153 2305 ---- .206B .080A .206B .097 -.045 .142 9 2310 ---- .190B .074A .190B .089 -.042 .131 2315 ---- .175B .070A .175B .082 -.040 .122 2320 ---- .161B .064A .160B .075 -.038 .113 2325 .140 .150B .060A .071B .069 -.035 9 .104 13 5 2330 ---- .138B .055A .138B .064 -.033 .097 2335 ---- .127B .051A .127B .059 -.031 .090 2340 ---- .117B .048A .117B .054 -.029 .083 2345 ---- .107B .044A .107B .050 -.027 .077 2350 ---- .099B .041A .099B .046 -.025 .071 2355 ---- .092B .038A .092B .043 -.023 .066 2360 .078 .085B .035A .085B .039 -.022 1 .061 1 1 2365 ---- .078B .033A .078B .036 -.021 .057 2370 ---- .072B .031A .072B .034 -.019 .053 2375 ---- .066B .029A .066B .031 -.018 .049 2380 ---- .062B .027A .062B .029 -.016 .045 2385 ---- .057B .026A .057B .027 -.015 .042 2390 ---- .053B .024A .053B .025 -.014 .039 2395 ---- .049B .023A .049B .023 -.013 .036 2400 ---- .046B .021A .046B .021 -.012 2 .033 2 3 2405 ---- .042B .020A .042B .020 -.011 .031 2410 ---- .039B .019A .039B .018 -.011 .029 2415 ---- .037B .018A .037B .017 -.010 .027 2420 ---- .034B .018A .034B .016 -.009 .025 2425 ---- .032B .017A .032B .015 -.008 .023 2450 ---- .022B .014A .022B .010 -.006 .016 2475 ---- .014B ---- .014B .007 -.004 .011 2500 ---- .009B ---- .009B .005 -.003 .008 2525 ---- ---- ---- ---- .004 -.001 .005 2550 ---- ---- ---- ---- .003 -.001 .004 2575 ---- ---- ---- ---- .002 -.001 .003 2600 ---- ---- ---- ---- .002 UNCH .002 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 6.335 -.082 6.417 1625 ---- ---- ---- ---- 6.085 -.082 6.167 1650 ---- ---- ---- ---- 5.836 -.082 5.918 1675 ---- ---- ---- ---- 5.587 -.082 5.669 1700 ---- ---- ---- ---- 5.338 -.083 5.421 1725 ---- ---- ---- ---- 5.090 -.083 5.173 1750 ---- ---- ---- ---- 4.843 -.082 4.925 1775 ---- ---- ---- ---- 4.596 -.082 4.678 1800 ---- ---- ---- ---- 4.350 -.082 4.432 1825 ---- ---- ---- ---- 4.104 -.083 4.187 1850 ---- ---- ---- ---- 3.860 -.084 3.944 1875 ---- ---- ---- ---- 3.617 -.084 3.701 1900 ---- 3.492B 3.261A 3.492B 3.376 -.084 3.460 1925 ---- 3.494B 3.023A 3.493B 3.137 -.085 3.222 1950 ---- 3.316B 2.789A 3.314B 2.901 -.086 2.987 1975 ---- 3.076B 2.559A 3.076B 2.668 -.087 2.755 2000 ---- 2.844B 2.333A 2.844B 2.441 -.087 2.528 2010 ---- ---- ---- ---- 2.351 -.087 2.438 2015 ---- ---- ---- ---- 2.307 -.087 2.394 2020 ---- ---- ---- ---- 2.263 -.087 2.350 2025 ---- 2.612B 2.114A 2.612B 2.219 -.087 2.306 2030 ---- ---- ---- ---- 2.176 -.087 2.263 2035 ---- ---- ---- ---- 2.132 -.087 2.219 2040 ---- ---- ---- ---- 2.089 -.087 2.176 2045 ---- ---- ---- ---- 2.047 -.087 2.134 2050 ---- 2.388B 1.902A 2.386B 2.004 -.087 2.091 2055 ---- ---- ---- ---- 1.962 -.087 2.049 2060 ---- ---- ---- ---- 1.921 -.087 2.008 2065 ---- ---- ---- ---- 1.879 -.087 1.966 2070 ---- ---- ---- ---- 1.839 -.086 1.925 2075 ---- 2.168B 1.699A 2.168B 1.798 -.087 1.885 2080 ---- ---- ---- ---- 1.758 -.087 1.845 2085 ---- ---- ---- ---- 1.718 -.087 1.805 2090 ---- ---- ---- ---- 1.679 -.086 1.765 2095 ---- ---- ---- ---- 1.640 -.086 1.726 2100 ---- 1.955B 1.507A 1.955B 1.602 -.086 1.688 2105 ---- ---- ---- ---- 1.564 -.085 1.649 2110 ---- ---- ---- ---- 1.526 -.086 1.612 2115 ---- ---- ---- ---- 1.489 -.085 1.574 2120 ---- ---- ---- ---- 1.452 -.086 1.538 2125 ---- 1.750B 1.328A 1.750B 1.416 -.085 1.501 2130 ---- ---- ---- ---- 1.381 -.084 1.465 2135 ---- ---- ---- ---- 1.346 -.084 1.430 2140 ---- ---- ---- ---- 1.311 -.084 1.395 2145 ---- ---- ---- ---- 1.277 -.083 1.360 2150 ---- 1.557B 1.160A 1.557B 1.244 -.083 1.327 2155 ---- ---- ---- ---- 1.211 -.082 1.293 2160 ---- ---- ---- ---- 1.178 -.082 1.260 2165 ---- ---- ---- ---- 1.146 -.082 1.228 2170 ---- ---- ---- ---- 1.115 -.081 1.196 2175 ---- 1.375B 1.011A 1.375B 1.084 -.080 1.164 2180 ---- ---- ---- ---- 1.054 -.080 1.134 2185 ---- ---- .954A .954A 1.024 -.079 1.103 2190 ---- ---- .927A .927A .995 -.079 1.074 2195 ---- ---- .900A .900A .967 -.077 1.044 2200 ---- 1.206B .874A 1.206B .939 -.077 1.016 2205 ---- .996B .849A .849A .912 -.076 .988 2210 ---- .994B .824A .994B .885 -.075 .960 2215 ---- 1.003B .799A 1.001B .859 -.074 .933 1 2220 ---- .999B .775A .999B .833 -.073 .906 2225 ---- 1.052B .750A 1.052B .808 -.073 .881 2230 ---- .995B .725A .995B .784 -.071 .855 1 2235 ---- .992B .705A .992B .760 -.070 .830 2240 ---- .966B .685A .966B .737 -.069 .806 2245 ---- .938B .664A .938B .714 -.069 .783 2250 ---- .911B .640A .911B .692 -.068 .760 2255 ---- .885B .620A .885B .670 -.067 .737 2260 ---- .860B .600A .860B .649 -.066 .715 2265 ---- .835B .584A .835B .629 -.064 .693 2270 ---- .810B .566A .810B .609 -.064 .673 2275 ---- .785B .547A .785B .590 -.062 .652 2280 ---- .762B .530A .762B .571 -.061 .632 2285 ---- .740B .510A .740B .552 -.061 .613 2290 ---- .716B .496A .716B .535 -.059 .594 2295 ---- .695B .480A .695B .517 -.059 .576 2300 ---- .673B .461A .673B .500 -.058 .558 2 2 2305 ---- .652B .446A .652B .484 -.056 .540 2310 ---- .632B .431A .631B .468 -.056 .524 2315 ---- .612B .416A .611B .453 -.054 .507 2320 ---- .593B .403A .593B .438 -.053 .491 2325 ---- .575B .390A .575B .423 -.053 .476 2330 ---- .556B .377A .556B .409 -.051 .460 2335 ---- .538B .365A .538B .396 -.050 .446 2340 ---- .521B .351A .521B .383 -.049 .432 2345 ---- .505B .340A .505B .370 -.048 .418 2350 ---- .487B .328A .487B .357 -.047 .404 8 2355 ---- .472B .318A .471B .345 -.046 .391 2360 ---- .463B .307A .461B .334 -.044 .378 1 1 2365 ---- .448B .297A .446B .323 -.043 .366 2370 ---- .433B .287A .432B .312 -.042 .354 2375 ---- .418B .278A .418B .301 -.042 .343 2380 ---- .406B .268A .404B .291 -.040 .331 2385 ---- .393B .259A .393B .281 -.040 .321 2390 ---- .380B .251A .379B .272 -.038 .310 2395 ---- .367B .242A .366B .262 -.038 .300 2400 .355 .355 .234A .234A .254 -.036 1 .290 1 2405 ---- .344B .226A .344B .245 -.035 .280 2410 ---- .333B .219A .333B .237 -.034 .271 2415 ---- .322B .210A .322B .229 -.033 .262 2420 ---- .311B .203A .311B .221 -.032 .253 2425 ---- .301B .197A .301B .213 -.032 .245 2450 ---- .254B .167A .254B .180 -.026 .206 2475 ---- .215B .142A .215B .152 -.022 .174 11 11 2500 ---- .183B .121A .183B .128 -.019 .147 2525 ---- .154B .104A .154B .109 -.016 .125 2550 ---- .131B .090A .131B .093 -.013 .106 8 2575 ---- .113B .078A .113B .080 -.011 .091 5 2600 ---- .096B .068A .096B .069 -.010 .079 2625 ---- .083B .060A .083B .060 -.009 .069 2650 ---- .072B .053A .072B .052 -.008 .060 2675 ---- .063B .048A .063B .046 -.007 .053 2700 ---- .054B .043A .054B .041 -.007 .048 2725 ---- .048B .040A .048B .037 -.006 .043 2750 ---- .042B .036A .042B .033 -.005 .038 2775 ---- .037B .034A .037B .030 -.005 .035 2800 ---- .033B .031A .033B .027 -.005 .032 2825 ---- .030B ---- .030B .025 -.004 .029 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 32 170 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 UNCH .001 1 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .002 UNCH .002 1 1925 ---- ---- ---- ---- .002 -.001 .003 1950 ---- ---- ---- ---- .003 -.001 .004 1975 ---- ---- ---- ---- .004 -.002 .006 2000 ---- ---- ---- ---- .006 -.003 .009 2005 ---- ---- ---- ---- .007 -.002 .009 2010 ---- ---- .009A .009A .007 -.003 .010 2015 ---- ---- .010A .010A .008 -.003 .011 2 2 2020 ---- ---- .010A .010A .008 -.003 .011 2025 ---- ---- .010A .010A .009 -.003 .012 2030 ---- ---- .011A .011A .010 -.003 .013 2035 ---- ---- .011A .011A .010 -.004 .014 2040 ---- ---- .012A .012A .011 -.004 .015 2045 ---- ---- .012A .012A .012 -.004 .016 2050 ---- ---- .013A .013A .013 -.004 .017 2 2055 ---- ---- .014A .014A .014 -.004 .018 2060 ---- ---- .014A .014A .015 -.005 .020 1 2065 ---- ---- .015A .015A .016 -.005 .021 2070 ---- ---- .016A .016A .018 -.005 .023 2075 ---- ---- .017A .017A .019 -.006 .025 2080 ---- ---- .018A .018A .021 -.006 .027 2085 ---- ---- .019A .019A .022 -.007 .029 1 2090 ---- ---- .020A .020A .024 -.007 .031 2095 ---- ---- .021A .021A .026 -.007 .033 2100 ---- ---- .022A .022A .029 -.007 .036 10 2105 ---- ---- .024A .024A .031 -.007 .038 2110 ---- ---- .025A .025A .034 -.007 .041 2115 ---- ---- .027A .027A .037 -.008 .045 2120 ---- ---- .028A .028A .040 -.008 .048 2125 ---- ---- .030A .030A .044 -.008 .052 2130 ---- ---- .032A .032A .048 -.009 .057 2135 ---- ---- .034A .034A .052 -.010 .062 2140 ---- ---- .037A .037A .057 -.010 .067 1 2145 ---- ---- .039A .039A .063 -.010 .073 1 2150 ---- ---- .042A .042A .069 -.010 .079 1 2155 ---- .088B .045A .045A .075 -.011 .086 2160 ---- .097B .049A .049A .083 -.011 .094 2165 ---- .108B .053A .053A .091 -.011 .102 2170 ---- .120B .057A .057A .100 -.011 .111 20 20 2175 ---- .133B .061A .061A .110 -.011 .121 2180 ---- .145B .066A .066A .121 -.011 .132 2185 ---- .158B .072A .072A .133 -.011 .144 2190 ---- .177B .078A .078A .147 -.010 .157 1 2195 ---- .194B .085A .085A .161 -.010 .171 2200 ---- .215B .092A .092A .177 -.009 .186 28 28 2205 ---- .233B .100A .100A .194 -.008 .202 2210 ---- .255B .109A .109A .212 -.007 .219 2215 ---- .276B .119A .119A .232 -.005 .237 2220 ---- .304B .129A .129A .253 -.004 .257 1 1 2225 ---- .327B .141A .141A .275 -.003 .278 2230 ---- .354B .154A .154A .299 -.001 .300 2235 ---- .383B .168A .168A .324 +.001 .323 2240 ---- .413B .185A .185A .351 +.003 .348 2245 ---- .443B .202A .202A .379 +.005 .374 6 3 2250 ---- .478B .219A .219A .409 +.008 .401 2255 ---- .515B .239A .239A .440 +.011 .429 2260 ---- .551B .259A .259A .472 +.013 .459 2265 ---- .556B .280A .280A .505 +.015 .490 2270 ---- .558B .304A .304A .540 +.018 .522 2275 ---- .660B .328A .328A .576 +.021 .555 2280 ---- .638B .352A .352A .613 +.024 .589 2285 ---- .678B .380A .380A .651 +.027 .624 2290 ---- .719B .408A .408A .690 +.030 .660 2295 ---- .762B .439A .439A .729 +.032 .697 2300 ---- .867B .467A .467A .770 +.035 .735 2305 ---- .851B .504A .504A .812 +.038 .774 2310 ---- .896B .538A .538A .854 +.040 .814 2315 ---- .941B .573A .573A .896 +.042 .854 2320 ---- .986B .673A .673A .940 +.045 .895 2325 ---- 1.089B .639A .639A .984 +.047 .937 2330 ---- 1.055B .741A .741A 1.028 +.049 .979 2335 ---- 1.068B .777A .777A 1.073 +.051 1.022 2340 ---- 1.094B .815A .815A 1.119 +.054 1.065 2345 ---- 1.121B .853A .853A 1.164 +.055 1.109 2350 ---- 1.320B .839A .839A 1.210 +.056 1.154 2 1 2355 ---- ---- .932A .932A 1.257 +.059 1.198 2360 ---- ---- .974A .974A 1.304 +.061 1.243 2365 ---- ---- 1.016A 1.016A 1.351 +.062 1.289 2370 ---- ---- 1.059A 1.059A 1.398 +.063 1.335 2375 ---- 1.558B 1.055A 1.055A 1.445 +.064 1.381 2380 ---- ---- 1.145A 1.145A 1.493 +.066 1.427 2385 ---- ---- 1.191A 1.191A 1.541 +.067 1.474 2390 ---- ---- ---- ---- 1.589 +.068 1.521 2395 ---- ---- ---- ---- 1.637 +.069 1.568 2400 ---- 1.719B 1.283A 1.283A 1.685 +.070 1.615 2405 ---- ---- ---- ---- 1.734 +.071 1.663 2410 ---- ---- ---- ---- 1.782 +.071 1.711 2415 ---- ---- ---- ---- 1.831 +.073 1.758 2420 ---- ---- ---- ---- 1.880 +.073 1.807 2425 ---- ---- 1.515A 1.515A 1.929 +.074 1.855 2450 ---- ---- 1.755A 1.755A 2.174 +.076 2.098 2475 ---- ---- ---- ---- 2.421 +.078 2.343 2500 ---- ---- ---- ---- 2.669 +.080 2.589 2525 ---- ---- ---- ---- 2.918 +.081 2.837 2550 ---- ---- ---- ---- 3.167 +.082 3.085 2575 ---- ---- ---- ---- 3.416 +.082 3.334 2600 ---- ---- ---- ---- 3.666 +.082 3.584 2625 ---- ---- ---- ---- 3.915 +.082 3.833 2650 ---- ---- ---- ---- 4.165 +.082 4.083 2675 ---- ---- ---- ---- 4.415 +.082 4.333 2700 ---- ---- ---- ---- 4.665 +.082 4.583 2725 ---- ---- ---- ---- 4.915 +.082 4.833 2750 ---- ---- ---- ---- 5.165 +.082 5.083 2775 ---- ---- ---- ---- 5.415 +.082 5.333 2800 ---- ---- ---- ---- 5.665 +.082 5.583 2825 ---- ---- ---- ---- 5.915 +.082 5.833 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .006 UNCH .006 1625 ---- ---- ---- ---- .007 UNCH .007 1650 ---- ---- ---- ---- .009 UNCH .009 1675 ---- ---- ---- ---- .010 UNCH .010 1700 ---- ---- ---- ---- .012 UNCH .012 1725 ---- ---- ---- ---- .014 -.001 .015 1750 ---- ---- ---- ---- .017 -.001 .018 1775 ---- ---- ---- ---- .020 -.001 .021 1800 ---- ---- ---- ---- .024 -.001 .025 1825 ---- ---- .029A .029A .028 -.002 .030 1850 ---- ---- .034A .034A .034 -.002 .036 1875 ---- ---- .039A .039A .041 -.002 .043 1900 ---- ---- .045A .045A .049 -.003 .052 1925 ---- ---- .053A .053A .060 -.004 .064 1950 .073 .076B .064A .076B .073 -.005 1 .078 1975 ---- ---- .076A .076A .091 -.005 .096 2000 ---- .120B .092A .092A .113 -.005 .118 2010 ---- .131B .099A .099A .123 -.005 .128 2015 ---- .137B .103A .103A .128 -.006 .134 2020 ---- .143B .107A .107A .134 -.006 .140 2025 ---- .150B .111A .111A .140 -.006 .146 2030 ---- .157B .116A .116A .147 -.005 .152 2035 ---- .164B .121A .121A .153 -.006 .159 2040 ---- .172B .125A .125A .160 -.006 .166 2045 ---- .180B .131A .131A .167 -.006 .173 2050 ---- .188B .136A .136A .175 -.005 .180 2055 ---- .196B .141A .141A .183 -.005 .188 2060 ---- .206B .147A .147A .191 -.005 .196 2065 ---- .215B .153A .153A .200 -.005 .205 2070 ---- .225B .160A .160A .209 -.005 .214 1 2075 ---- .235B .166A .166A .218 -.005 .223 2080 ---- .246B .173A .173A .228 -.005 .233 2085 ---- .257B .180A .180A .238 -.005 .243 2090 ---- .269B .188A .188A .248 -.005 .253 14 2095 ---- .281B .196A .196A .259 -.005 .264 2100 ---- .293B .204A .204A .271 -.004 .275 2105 ---- .306B .212A .212A .283 -.004 .287 2110 ---- .320B .221A .221A .295 -.004 .299 2115 ---- .334B .230A .230A .308 -.004 .312 5 2120 ---- .350B .240A .240A .321 -.004 .325 2125 ---- .365B .250A .250A .335 -.003 .338 2130 ---- .379B .260A .260A .349 -.003 .352 7 7 2135 ---- .395B .271A .271A .364 -.002 .366 2140 ---- .412B .282A .282A .379 -.002 .381 12 12 2145 ---- .429B .294A .294A .395 -.002 .397 1 2150 ---- .448B .306A .306A .411 -.002 .413 5 5 2155 ---- .465B .319A .319A .428 -.001 .429 7 7 2160 ---- .486B .332A .332A .445 -.001 .446 1 2165 ---- .505B .345A .345A .463 UNCH .463 2170 ---- .525B .359A .359A .482 +.001 .481 2175 ---- .544B .374A .374A .501 +.001 .500 2180 ---- .565B .389A .389A .521 +.002 .519 2185 ---- .587B .406A .406A .541 +.003 .538 2190 ---- .607B .423A .423A .562 +.004 .558 2195 ---- .630B .440A .440A .583 +.004 .579 2200 ---- .655B .457A .457A .605 +.005 .600 46 46 2205 ---- .677B .475A .475A .628 +.006 .622 2210 ---- .704B .493A .493A .651 +.007 .644 2215 ---- .727B .512A .512A .674 +.007 .667 2220 ---- .753B .532A .532A .699 +.009 .690 2225 ---- .779B .552A .552A .723 +.009 .714 6 2230 ---- .806B .573A .573A .749 +.010 .739 1 2235 ---- .833B .594A .594A .775 +.011 .764 2240 ---- .861B .615A .615A .801 +.012 .789 2245 ---- .892B .638A .638A .829 +.014 .815 2 2250 ---- .919B .660A .660A .856 +.014 .842 1 2255 ---- .951B .685A .685A .885 +.015 .870 2260 ---- .977B .709A .709A .913 +.016 .897 2265 ---- 1.007B .733A .733A .943 +.017 .926 2270 ---- 1.038B .759A .759A .973 +.018 .955 2275 ---- 1.070B .785A .785A 1.003 +.019 .984 2280 ---- 1.101B .810A .810A 1.034 +.020 1.014 2285 ---- 1.133B .836A .836A 1.066 +.022 1.044 2290 ---- 1.135B .865A .865A 1.098 +.023 1.075 2295 ---- 1.137B .893A .893A 1.130 +.023 1.107 2300 ---- 1.233B .920A .920A 1.163 +.024 1.139 2305 ---- ---- .950A .950A 1.197 +.026 1.171 2310 ---- ---- .980A .980A 1.231 +.027 1.204 2315 ---- ---- 1.010A 1.010A 1.265 +.027 1.238 2320 ---- ---- 1.040A 1.040A 1.300 +.029 1.271 2325 ---- 1.410B 1.070A 1.070A 1.335 +.029 1.306 2330 ---- ---- 1.103A 1.103A 1.371 +.030 1.341 2335 ---- ---- 1.135A 1.135A 1.407 +.031 1.376 2340 ---- ---- ---- ---- 1.444 +.033 1.411 2345 ---- ---- ---- ---- 1.481 +.034 1.447 2350 ---- 1.599B 1.234A 1.234A 1.519 +.035 1.484 2355 ---- ---- ---- ---- 1.557 +.037 1.520 2360 ---- ---- ---- ---- 1.595 +.037 1.558 2365 ---- ---- ---- ---- 1.633 +.038 1.595 2370 ---- ---- ---- ---- 1.672 +.039 1.633 2375 ---- 1.797B 1.408A 1.408A 1.712 +.041 1.671 2380 ---- ---- ---- ---- 1.751 +.041 1.710 2385 ---- ---- ---- ---- 1.791 +.042 1.749 2390 ---- ---- ---- ---- 1.832 +.044 1.788 2395 ---- ---- ---- ---- 1.872 +.044 1.828 2400 ---- 2.004B 1.593A 1.593A 1.913 +.045 1.868 2405 ---- ---- ---- ---- 1.955 +.047 1.908 2410 ---- ---- ---- ---- 1.996 +.048 1.948 2415 ---- ---- ---- ---- 2.038 +.049 1.989 2420 ---- ---- ---- ---- 2.080 +.050 2.030 2425 ---- 2.218B 1.788A 1.788A 2.123 +.051 2.072 2450 ---- 2.437B 1.990A 1.990A 2.338 +.055 2.283 2475 ---- 2.668B 2.200A 2.200A 2.559 +.059 2.500 2500 ---- 2.891B 2.415A 2.415A 2.786 +.064 2.722 2525 ---- 3.123B 2.639A 2.639A 3.016 +.067 2.949 2550 ---- 3.359B 2.864A 2.864A 3.249 +.069 3.180 2575 ---- 3.597B 3.095A 3.095A 3.485 +.070 3.415 2600 ---- 3.837B 3.328A 3.328A 3.724 +.072 3.652 2625 ---- 4.079B 3.564A 3.564A 3.965 +.074 3.891 2650 ---- 4.322B 3.800A 3.800A 4.207 +.074 4.133 2675 ---- 4.500B 4.040A 4.040A 4.450 +.075 4.375 2700 ---- ---- 4.284A 4.284A 4.695 +.076 4.619 2725 ---- ---- 4.524A 4.524A 4.941 +.077 4.864 2750 ---- ---- ---- ---- 5.187 +.077 5.110 2775 ---- ---- ---- ---- 5.434 +.078 5.356 2800 ---- ---- ---- ---- 5.681 +.079 5.602 2825 ---- ---- ---- ---- 5.928 +.079 5.849 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 136 184 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 6.335 -.082 6.417 1625 ---- ---- ---- ---- 6.085 -.082 6.167 1650 ---- ---- ---- ---- 5.835 -.082 5.917 1675 ---- ---- ---- ---- 5.585 -.082 5.667 1700 ---- ---- ---- ---- 5.335 -.082 5.417 1725 ---- ---- ---- ---- 5.085 -.082 5.167 1750 ---- ---- ---- ---- 4.836 -.082 4.918 1775 ---- ---- ---- ---- 4.586 -.082 4.668 1800 ---- ---- ---- ---- 4.337 -.082 4.419 1825 ---- ---- ---- ---- 4.089 -.082 4.171 1850 ---- ---- ---- ---- 3.840 -.083 3.923 1875 ---- ---- ---- ---- 3.592 -.083 3.675 1900 ---- ---- ---- ---- 3.345 -.083 3.428 1925 ---- ---- ---- ---- 3.099 -.083 3.182 1950 ---- ---- ---- ---- 2.853 -.085 2.938 1975 ---- ---- ---- ---- 2.609 -.085 2.694 2000 ---- 2.496B 2.253A 2.496B 2.367 -.086 2.453 2005 ---- ---- ---- ---- 2.319 -.087 2.406 2010 ---- ---- ---- ---- 2.271 -.087 2.358 2015 ---- ---- ---- ---- 2.224 -.086 2.310 2020 ---- ---- ---- ---- 2.176 -.087 2.263 2025 ---- 2.500B 2.016A 2.500B 2.129 -.086 2.215 2030 ---- ---- ---- ---- 2.081 -.087 2.168 2035 ---- ---- ---- ---- 2.034 -.087 2.121 2040 ---- ---- ---- ---- 1.987 -.088 2.075 2045 ---- ---- ---- ---- 1.940 -.088 2.028 2050 ---- 2.304B 1.784A 2.303B 1.894 -.088 1.982 2055 ---- ---- ---- ---- 1.848 -.088 1.936 2060 ---- ---- ---- ---- 1.802 -.088 1.890 2065 ---- ---- ---- ---- 1.756 -.088 1.844 2070 ---- ---- ---- ---- 1.711 -.088 1.799 2075 ---- 2.068B 1.559A 2.068B 1.666 -.088 1.754 2080 ---- ---- 1.589A 1.589A 1.621 -.088 1.709 2085 ---- ---- 1.545A 1.545A 1.577 -.088 1.665 2090 ---- ---- 1.502A 1.502A 1.533 -.088 1.621 2095 ---- ---- 1.460A 1.460A 1.489 -.088 1.577 2100 ---- 1.836B 1.344A 1.836B 1.446 -.088 1.534 2105 ---- 1.574B 1.376A 1.376A 1.403 -.088 1.491 2110 ---- 1.579B 1.335A 1.335A 1.361 -.088 1.449 2115 ---- 1.567B 1.293A 1.293A 1.319 -.088 1.407 2120 ---- 1.555B 1.253A 1.253A 1.278 -.088 1.366 2125 ---- 1.613B 1.142A 1.609B 1.237 -.088 1.325 2130 ---- 1.503B 1.175A 1.175A 1.197 -.087 1.284 2135 ---- 1.460B 1.138A 1.138A 1.158 -.086 1.244 2140 ---- 1.416B 1.102A 1.102A 1.119 -.086 1.205 2145 ---- 1.374B 1.065A 1.065A 1.081 -.086 1.167 2150 ---- 1.394B .956A 1.394B 1.043 -.086 1.129 2155 ---- 1.289B .995A .995A 1.006 -.085 1.091 2160 ---- 1.248B .961A .961A .970 -.085 1.055 2165 ---- 1.207B .849A .849A .934 -.085 1.019 2170 ---- 1.165B .817A .817A .900 -.084 .984 2175 ---- 1.191B .789A 1.190B .866 -.083 .949 2180 ---- 1.086B .754A .754A .833 -.082 .915 2185 ---- 1.045B .724A .884B .800 -.082 .882 2190 ---- 1.007B .695A .891B .768 -.082 .850 2195 ---- .968B .665A .884B .738 -.081 .819 2200 ---- 1.001B .642A 1.000B .708 -.080 .788 1 2205 ---- .896B .616A .886B .678 -.080 .758 2210 ---- .881B .590A .869B .650 -.079 .729 1 2215 ---- .869B .565A .863B .622 -.078 .700 2220 ---- .860B .541A .852B .596 -.077 .673 2225 ---- .827B .517A .827B .570 -.076 .646 2230 ---- .795B .494A .787B .545 -.075 .620 2235 ---- .762B .470A .756B .521 -.074 .595 2240 ---- .731B .450A .726B .497 -.073 .570 2245 ---- .701B .429A .697B .474 -.072 .546 2250 ---- .676B .409A .675B .453 -.070 .523 2255 ---- .647B .388A .647B .432 -.069 .501 2260 ---- .620B .372A .620B .411 -.068 .479 2265 ---- .595B .354A .595B .392 -.066 .458 2270 ---- .568B .334A .568B .373 -.065 .438 2275 ---- .545B .317A .545B .355 -.063 .418 2280 ---- .521B .303A .521B .338 -.061 .399 2285 ---- .496B .287A .496B .322 -.059 .381 2290 ---- .475B .270A .475B .306 -.058 .364 2295 ---- .452B .254A .452B .291 -.056 .347 2300 ---- .431B .241A .431B .276 -.055 .331 2305 ---- .411B .229A .411B .262 -.053 .315 2310 ---- .392B .218A .392B .249 -.051 .300 2315 ---- .373B .207A .373B .236 -.050 .286 2320 ---- .355B .196A .355B .224 -.048 .272 2325 ---- .338B .186A .338B .213 -.046 .259 2330 ---- .322B .177A .322B .202 -.044 .246 2335 ---- .306B .167A .306B .192 -.042 .234 2340 ---- .291B .160A .291B .182 -.041 .223 2345 ---- .277B .151A .277B .173 -.039 .212 2350 ---- .263B .144A .263B .164 -.037 .201 5 2355 ---- .250B .136A .250B .155 -.036 .191 2360 ---- .240B .130A .240B .147 -.035 .182 2365 ---- .228B .124A .228B .140 -.033 .173 2370 ---- .217B .117A .217B .132 -.033 .165 2375 ---- .206B .112A .206B .126 -.030 .156 2380 ---- .196B .106A .196B .119 -.030 .149 2385 ---- .186B .101A .186B .113 -.028 .141 2390 ---- .177B .096A .177B .107 -.028 .135 2395 ---- .168B .092A .168B .102 -.026 .128 2400 ---- .160B .087A .160B .097 -.025 .122 2405 ---- .152B .083A .152B .092 -.024 .116 2410 ---- .145B .079A .145B .087 -.023 .110 2415 ---- .138B .075A .138B .083 -.022 .105 2420 ---- .131B .072A .131B .079 -.021 .100 2425 ---- .124B .068A .124B .075 -.020 .095 2450 ---- .097B .054A .097B .058 -.017 .075 2475 ---- .075B .044A .075B .046 -.014 .060 1 2500 ---- .058B .036A .058B .036 -.013 .049 2525 ---- .046B .030A .046B .029 -.011 .040 2550 ---- .036B .026A .036B .024 -.009 .033 2575 ---- .029B .023A .029B .020 -.008 .028 2600 ---- ---- .020A .020A .017 -.007 .024 2625 ---- ---- .018A .018A .014 -.007 .021 2650 ---- ---- .016A .016A .012 -.006 .018 2675 ---- ---- .015A .015A .011 -.005 .016 2700 ---- ---- ---- ---- .010 -.004 .014 2725 ---- ---- ---- ---- .009 -.004 .013 2750 ---- ---- ---- ---- .008 -.003 .011 2775 ---- ---- ---- ---- .008 -.002 .010 2800 ---- ---- ---- ---- .008 -.002 .010 2825 ---- ---- ---- ---- .007 -.002 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 M3S DEC22 Silver Weekly Monday Option - Week 3 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .003 UNCH .003 1750 ---- ---- ---- ---- .003 -.001 .004 1775 ---- ---- ---- ---- .004 UNCH .004 1800 ---- ---- ---- ---- .005 -.001 .006 1825 ---- ---- ---- ---- .007 UNCH .007 1850 ---- ---- ---- ---- .008 -.001 .009 1875 ---- ---- ---- ---- .010 -.001 .011 1900 ---- ---- ---- ---- .013 -.002 .015 1925 ---- ---- .018A .018A .017 -.002 .019 1950 ---- ---- .021A .021A .021 -.003 .024 1975 ---- ---- .025A .025A .027 -.003 .030 2000 ---- ---- .031A .031A .035 -.004 .039 2005 ---- ---- .032A .032A .037 -.004 .041 2010 ---- ---- .034A .034A .039 -.004 .043 2015 ---- ---- .035A .035A .041 -.005 .046 2020 ---- ---- .037A .037A .043 -.005 .048 2025 ---- ---- .038A .038A .046 -.005 .051 2030 ---- ---- .040A .040A .048 -.006 .054 2035 ---- ---- .042A .042A .051 -.006 .057 2040 ---- ---- .044A .044A .054 -.006 .060 2045 ---- ---- .046A .046A .058 -.005 .063 2050 ---- ---- .048A .048A .061 -.006 .067 2055 ---- ---- .050A .050A .065 -.006 .071 2060 ---- ---- .053A .053A .069 -.006 .075 2065 ---- ---- .055A .055A .073 -.006 .079 2070 ---- ---- .058A .058A .078 -.006 .084 2075 ---- ---- .061A .061A .082 -.007 .089 2080 ---- ---- .064A .064A .088 -.006 .094 2085 ---- ---- .068A .068A .093 -.007 .100 2090 ---- .107B .071A .071A .099 -.007 .106 2095 ---- .115B .075A .075A .106 -.006 .112 1 2100 ---- .122B .079A .079A .112 -.007 .119 1 3 2105 ---- .130B .084A .084A .120 -.006 .126 2110 ---- .139B .087A .087A .127 -.007 .134 2115 ---- .149B .093A .093A .136 -.006 .142 2120 ---- .160B .098A .098A .144 -.006 .150 2125 ---- .169B .103A .103A .154 -.005 .159 5 2130 ---- .181B .109A .109A .164 -.005 .169 2135 ---- .193B .116A .116A .174 -.005 .179 2140 ---- .205B .123A .123A .185 -.005 .190 2145 ---- .219B .130A .130A .197 -.004 .201 2150 ---- .234B .138A .138A .209 -.004 .213 2155 ---- .249B .146A .146A .222 -.004 .226 2160 ---- .265B .154A .154A .236 -.003 .239 2165 ---- .281B .163A .163A .250 -.003 .253 2170 ---- .298B .173A .173A .266 -.002 .268 2175 ---- .314B .184A .184A .281 -.002 .283 2180 ---- .335B .194A .194A .298 -.001 .299 2185 ---- .353B .206A .206A .316 UNCH .316 2190 ---- .373B .218A .218A .334 UNCH .334 2195 ---- .394B .231A .231A .353 +.001 .352 2200 ---- .416B .244A .244A .373 +.002 .371 2205 ---- .439B .259A .259A .394 +.003 .391 2210 ---- .461B .274A .274A .415 +.003 .412 2215 ---- .486B .291A .291A .438 +.004 .434 2220 ---- .513B .307A .307A .461 +.005 .456 4 2225 ---- .539B .324A .324A .485 +.006 .479 2230 ---- .566B .342A .342A .510 +.007 .503 2235 ---- .592B .361A .361A .536 +.008 .528 2240 ---- .622B .381A .381A .562 +.009 .553 2245 ---- .650B .401A .401A .589 +.010 .579 2250 ---- .681B .424A .424A .617 +.011 .606 2255 ---- .711B .444A .444A .646 +.013 .633 2260 ---- .743B .467A .467A .676 +.014 .662 2265 ---- .773B .491A .491A .707 +.016 .691 2270 ---- .812B .515A .515A .738 +.018 .720 2275 ---- .843B .541A .541A .770 +.019 .751 2280 ---- .881B .567A .567A .802 +.020 .782 2285 ---- .917B .594A .594A .836 +.022 .814 2290 ---- .949B .621A .621A .870 +.024 .846 2295 ---- .970B .650A .650A .905 +.026 .879 2300 ---- 1.022B .679A .679A .940 +.027 .913 2305 ---- 1.009B .709A .709A .976 +.029 .947 2310 ---- 1.047B .740A .740A 1.013 +.031 .982 2315 ---- 1.086B .769A .769A 1.050 +.032 1.018 2320 ---- 1.125B .806A .806A 1.088 +.034 1.054 2325 ---- 1.217B .834A .834A 1.127 +.036 1.091 2330 ---- 1.206B .871A .871A 1.166 +.038 1.128 2335 ---- 1.247B .905A .905A 1.206 +.040 1.166 2340 ---- 1.288B .940A .940A 1.246 +.042 1.204 2345 ---- 1.330B .975A .975A 1.286 +.043 1.243 2350 ---- 1.424B 1.009A 1.009A 1.327 +.044 1.283 2355 ---- 1.415B 1.119A 1.119A 1.369 +.046 1.323 2360 ---- 1.458B 1.156A 1.156A 1.411 +.047 1.364 2365 ---- 1.501B 1.194A 1.194A 1.453 +.049 1.404 2370 ---- 1.545B 1.232A 1.232A 1.496 +.050 1.446 2375 ---- 1.642B 1.199A 1.199A 1.539 +.051 1.488 2380 ---- 1.634B 1.310A 1.310A 1.582 +.052 1.530 2385 ---- 1.678B 1.350A 1.350A 1.626 +.053 1.573 2390 ---- 1.723B 1.390A 1.390A 1.670 +.054 1.616 2395 ---- 1.769B 1.432A 1.432A 1.715 +.056 1.659 2400 ---- 1.867B 1.402A 1.402A 1.760 +.057 1.703 2405 ---- 1.860B 1.516A 1.516A 1.805 +.058 1.747 2410 ---- 1.881B 1.555A 1.555A 1.850 +.059 1.791 2415 ---- 1.884B 1.599A 1.599A 1.896 +.060 1.836 2420 ---- 1.903B 1.642A 1.642A 1.942 +.061 1.881 2425 ---- 2.097B 1.615A 1.615A 1.988 +.062 1.926 2450 ---- 2.333B 1.835A 1.835A 2.221 +.065 2.156 2475 ---- 2.572B 2.064A 2.064A 2.458 +.068 2.390 2500 ---- 2.814B 2.296A 2.296A 2.699 +.070 2.629 2525 ---- 2.936B 2.535A 2.535A 2.941 +.071 2.870 2550 ---- ---- 2.772A 2.772A 3.186 +.073 3.113 2575 ---- ---- 3.016A 3.016A 3.432 +.075 3.357 2600 ---- ---- ---- ---- 3.678 +.075 3.603 2625 ---- ---- ---- ---- 3.926 +.076 3.850 2650 ---- ---- ---- ---- 4.174 +.077 4.097 2675 ---- ---- ---- ---- 4.422 +.077 4.345 2700 ---- ---- ---- ---- 4.671 +.078 4.593 2725 ---- ---- ---- ---- 4.920 +.078 4.842 2750 ---- ---- ---- ---- 5.170 +.080 5.090 2775 ---- ---- ---- ---- 5.419 +.080 5.339 2800 ---- ---- ---- ---- 5.669 +.081 5.588 2825 ---- ---- ---- ---- 5.918 +.081 5.837 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 13 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1750 ---- ---- ---- ---- 4.856 ---- ---- 1775 ---- ---- ---- ---- 4.612 ---- ---- 1800 ---- ---- ---- ---- 4.369 ---- ---- 1825 ---- ---- ---- 4.013A 4.128 ---- ---- 1850 ---- ---- ---- 3.775A 3.888 ---- ---- 1875 ---- ---- ---- 3.538A 3.650 ---- ---- 1900 ---- ---- ---- 3.304A 3.415 ---- ---- 1925 ---- ---- ---- 3.074A 3.183 ---- ---- 1950 ---- ---- ---- 2.848A 2.955 ---- ---- 1975 ---- ---- ---- 2.626A 2.732 ---- ---- 2000 ---- ---- ---- 2.411A 2.514 ---- ---- 2025 ---- ---- ---- 2.202A 2.303 ---- ---- 2050 ---- ---- ---- 2.002A 2.099 ---- ---- 2075 ---- ---- ---- 1.810A 1.904 ---- ---- 2100 ---- ---- ---- 1.630A 1.719 ---- ---- 2125 ---- ---- ---- 1.461A 1.544 ---- ---- 2140 ---- ---- ---- 1.654A 1.444 ---- ---- 2145 ---- ---- ---- 1.622A 1.412 ---- ---- 2150 ---- ---- ---- 1.304A 1.380 ---- ---- 2155 ---- ---- ---- 1.558A 1.349 ---- ---- 2160 ---- ---- ---- 1.526A 1.318 ---- ---- 2165 ---- ---- ---- 1.495A 1.288 ---- ---- 2170 ---- ---- ---- 1.465A 1.258 ---- ---- 2175 ---- ---- ---- 1.158A 1.228 ---- ---- 2180 ---- ---- ---- 1.133A 1.199 ---- ---- 2185 ---- ---- ---- 1.104A 1.171 ---- ---- 2190 ---- ---- ---- 1.080A 1.143 ---- ---- 2195 ---- ---- ---- 1.054A 1.116 ---- ---- 2200 ---- ---- ---- 1.026A 1.089 ---- ---- 2205 ---- ---- ---- 1.002A 1.062 ---- ---- 2210 ---- ---- ---- .978A 1.036 ---- ---- 2215 ---- ---- ---- .955A 1.011 ---- ---- 2220 ---- ---- ---- .930A .986 ---- ---- 2225 ---- ---- ---- .906A .962 ---- ---- 2230 ---- ---- ---- .886A .938 ---- ---- 2235 ---- ---- ---- .864A .914 ---- ---- 2240 ---- ---- ---- .840A .891 ---- ---- 2245 ---- ---- ---- .821A .868 ---- ---- 2250 ---- ---- ---- .798A .846 ---- ---- 2255 ---- ---- ---- .780A .825 ---- ---- 2260 ---- ---- ---- .756A .804 ---- ---- 2265 ---- ---- ---- .738A .783 ---- ---- 2270 ---- ---- ---- .720A .763 ---- ---- 2275 ---- ---- ---- .702A .743 ---- ---- 2280 ---- ---- ---- .684A .724 ---- ---- 2285 ---- ---- ---- .666A .705 ---- ---- 2290 ---- ---- ---- .648A .686 ---- ---- 2295 ---- ---- ---- .630A .668 ---- ---- 2300 ---- ---- ---- .615A .651 ---- ---- 2305 ---- ---- ---- .594A .634 ---- ---- 2310 ---- ---- ---- .576A .617 ---- ---- 2315 ---- ---- ---- .560A .601 ---- ---- 2320 ---- ---- ---- .544A .585 ---- ---- 2325 ---- ---- ---- .531A .569 ---- ---- 2330 ---- ---- ---- .517A .554 ---- ---- 2335 ---- ---- ---- .503A .539 ---- ---- 2340 ---- ---- ---- .489A .525 ---- ---- 2350 ---- ---- ---- .464A .497 ---- ---- 2375 ---- ---- ---- .405A .434 ---- ---- 2400 ---- ---- ---- .353A .379 ---- ---- 2425 ---- ---- ---- .309A .332 ---- ---- 2450 ---- ---- ---- .271A .290 ---- ---- 2475 ---- ---- ---- .238A .255 ---- ---- 2500 ---- ---- ---- .210A .224 ---- ---- 2525 ---- ---- ---- .185A .197 ---- ---- 2550 ---- ---- ---- .164A .174 ---- ---- 2575 ---- ---- ---- .146A .154 ---- ---- 2600 ---- ---- ---- .131A .136 ---- ---- 2625 ---- ---- ---- .117A .121 ---- ---- 2650 ---- ---- ---- .106A .108 ---- ---- 2675 ---- ---- ---- .095A .097 ---- ---- 2700 ---- ---- ---- .086A .087 ---- ---- 2725 ---- ---- ---- .078A .078 ---- ---- 2750 ---- ---- ---- .072A .071 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1750 ---- ---- ---- .037A .036 ---- ---- 1775 ---- ---- ---- .042A .042 ---- ---- 1800 ---- ---- ---- .047A .049 ---- ---- 1825 ---- ---- ---- .054A .057 ---- ---- 1850 ---- ---- ---- .062A .067 ---- ---- 1875 ---- ---- ---- .071A .078 ---- ---- 1900 ---- ---- ---- .083A .093 ---- ---- 1925 ---- ---- ---- .096A .110 ---- ---- 1950 ---- ---- ---- .112A .132 ---- ---- 1975 ---- ---- ---- .132A .158 ---- ---- 2000 ---- ---- ---- .155A .189 ---- ---- 2025 ---- ---- ---- .184A .227 ---- ---- 2050 ---- ---- ---- .218A .272 ---- ---- 2075 ---- ---- ---- .258A .326 ---- ---- 2100 ---- ---- ---- .306A .390 ---- ---- 2125 ---- ---- ---- .363A .464 ---- ---- 2140 ---- ---- ---- .402A .513 ---- ---- 2145 ---- ---- ---- .416A .531 ---- ---- 2150 ---- ---- ---- .430A .549 ---- ---- 2155 ---- ---- ---- .445A .567 ---- ---- 2160 ---- ---- ---- .460A .586 ---- ---- 2165 ---- ---- ---- .476A .606 ---- ---- 2170 ---- ---- ---- .494A .626 ---- ---- 2175 ---- ---- ---- .510A .646 ---- ---- 2180 ---- ---- ---- .528A .667 ---- ---- 2185 ---- ---- ---- .545A .688 ---- ---- 2190 ---- ---- ---- .563A .710 ---- ---- 2195 ---- ---- ---- .582A .733 ---- ---- 2200 ---- ---- ---- .600A .755 ---- ---- 2205 ---- ---- ---- .620A .779 ---- ---- 2210 ---- ---- ---- .640A .802 ---- ---- 2215 ---- ---- ---- .660A .827 ---- ---- 2220 ---- ---- ---- .682A .852 ---- ---- 2225 ---- ---- ---- .703A .877 ---- ---- 2230 ---- ---- ---- .726A .903 ---- ---- 2235 ---- ---- ---- .748A .929 ---- ---- 2240 ---- ---- ---- .770A .956 ---- ---- 2245 ---- ---- ---- .794A .983 ---- ---- 2250 ---- ---- ---- .818A 1.011 ---- ---- 2255 ---- ---- ---- .842A 1.039 ---- ---- 2260 ---- ---- ---- .867A 1.067 ---- ---- 2265 ---- ---- ---- .892A 1.096 ---- ---- 2270 ---- ---- ---- .918A 1.126 ---- ---- 2275 ---- ---- ---- .944A 1.156 ---- ---- 2280 ---- ---- ---- .970A 1.187 ---- ---- 2285 ---- ---- ---- .996A 1.217 ---- ---- 2290 ---- ---- ---- 1.025A 1.249 ---- ---- 2295 ---- ---- ---- 1.053A 1.281 ---- ---- 2300 ---- ---- ---- 1.080A 1.313 ---- ---- 2305 ---- ---- ---- 1.110A 1.345 ---- ---- 2310 ---- ---- ---- 1.139A 1.378 ---- ---- 2315 ---- ---- ---- 1.169A 1.412 ---- ---- 2320 ---- ---- ---- 1.199A 1.446 ---- ---- 2325 ---- ---- ---- 1.229A 1.480 ---- ---- 2330 ---- ---- ---- 1.260A 1.515 ---- ---- 2335 ---- ---- ---- 1.292A 1.550 ---- ---- 2340 ---- ---- ---- 1.324A 1.585 ---- ---- 2350 ---- ---- ---- 1.389A 1.657 ---- ---- 2375 ---- ---- ---- 1.557A 1.843 ---- ---- 2400 ---- ---- ---- 1.734A 2.037 ---- ---- 2425 ---- ---- ---- 1.920A 2.238 ---- ---- 2450 ---- ---- ---- 2.115A 2.446 ---- ---- 2475 ---- ---- ---- 2.318A 2.659 ---- ---- 2500 ---- ---- ---- 2.525A 2.877 ---- ---- 2525 ---- ---- ---- 2.740A 3.100 ---- ---- 2550 ---- ---- ---- 2.958A 3.326 ---- ---- 2575 ---- ---- ---- 3.180A 3.555 ---- ---- 2600 ---- ---- ---- 3.405A 3.787 ---- ---- 2625 ---- ---- ---- 3.635A 4.021 ---- ---- 2650 ---- ---- ---- 3.865A 4.258 ---- ---- 2675 ---- ---- ---- 4.100A 4.496 ---- ---- 2700 ---- ---- ---- 4.336A 4.735 ---- ---- 2725 ---- ---- ---- 4.572A 4.976 ---- ---- 2750 ---- ---- ---- 4.812A 5.218 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 12.335 -.082 12.417 10000 ---- ---- ---- ---- .001 UNCH .001 17 1025 ---- ---- ---- ---- 12.085 -.082 12.167 1050 ---- ---- ---- ---- 11.835 -.082 11.917 1075 ---- ---- ---- ---- 11.585 -.082 11.667 1100 ---- ---- ---- ---- 11.335 -.082 11.417 1125 ---- ---- ---- ---- 11.085 -.082 11.167 1150 ---- ---- ---- ---- 10.835 -.082 10.917 1175 ---- ---- ---- ---- 10.585 -.082 10.667 1200 ---- ---- ---- ---- 10.335 -.082 10.417 1225 ---- ---- ---- ---- 10.085 -.082 10.167 1250 ---- ---- ---- ---- 9.835 -.082 9.917 1275 ---- ---- ---- ---- 9.585 -.082 9.667 1300 ---- ---- ---- ---- 9.335 -.082 9.417 1325 ---- ---- ---- ---- 9.085 -.082 9.167 1350 ---- ---- ---- ---- 8.835 -.082 8.917 1375 ---- ---- ---- ---- 8.585 -.082 8.667 1 1400 ---- ---- ---- ---- 8.335 -.082 8.417 1 1425 ---- ---- ---- ---- 8.085 -.082 8.167 2 1450 ---- ---- ---- ---- 7.835 -.082 7.917 1 1475 ---- ---- ---- ---- 7.585 -.082 7.667 1 1500 ---- ---- ---- ---- 7.335 -.082 7.417 4 1525 ---- ---- ---- ---- 7.085 -.082 7.167 5 1550 ---- ---- ---- ---- 6.835 -.082 6.917 2 1575 ---- ---- ---- ---- 6.585 -.082 6.667 1 1600 ---- ---- ---- ---- 6.335 -.082 6.417 3 1625 ---- ---- ---- ---- 6.085 -.082 6.167 4 1630 ---- ---- ---- ---- 6.035 -.082 6.117 1635 ---- ---- ---- ---- 5.985 -.082 6.067 1640 ---- ---- ---- ---- 5.935 -.082 6.017 1645 ---- ---- ---- ---- 5.885 -.082 5.967 1650 ---- ---- ---- ---- 5.835 -.082 5.917 2 1655 ---- ---- ---- ---- 5.785 -.082 5.867 1660 ---- ---- ---- ---- 5.735 -.082 5.817 1665 ---- ---- ---- ---- 5.685 -.082 5.767 1 1670 ---- ---- ---- ---- 5.636 -.082 5.718 3 1675 ---- ---- ---- ---- 5.586 -.082 5.668 2 1680 ---- ---- ---- ---- 5.536 -.082 5.618 1685 ---- ---- ---- ---- 5.486 -.082 5.568 1690 ---- ---- ---- ---- 5.436 -.082 5.518 1 1695 ---- ---- ---- ---- 5.386 -.082 5.468 1700 ---- ---- ---- ---- 5.336 -.082 5.418 8 1705 ---- ---- ---- ---- 5.286 -.082 5.368 1710 ---- ---- ---- ---- 5.236 -.082 5.318 1715 ---- ---- ---- ---- 5.187 -.082 5.269 1 1720 ---- ---- ---- ---- 5.137 -.082 5.219 1 1725 ---- ---- ---- ---- 5.087 -.082 5.169 1 1730 ---- ---- ---- ---- 5.037 -.082 5.119 1735 ---- ---- ---- ---- 4.987 -.082 5.069 1 1740 ---- ---- ---- ---- 4.938 -.081 5.019 1745 ---- ---- ---- ---- 4.888 -.082 4.970 1 1750 ---- ---- ---- ---- 4.838 -.082 4.920 13 1755 ---- ---- ---- ---- 4.788 -.082 4.870 1760 ---- ---- ---- ---- 4.738 -.082 4.820 2 1765 ---- ---- ---- ---- 4.689 -.082 4.771 2 1770 ---- ---- ---- ---- 4.639 -.082 4.721 2 1775 ---- ---- ---- ---- 4.589 -.082 4.671 5 1780 ---- ---- ---- ---- 4.540 -.082 4.622 5 1785 ---- ---- ---- ---- 4.490 -.082 4.572 2 1790 ---- ---- ---- ---- 4.440 -.082 4.522 1795 ---- ---- ---- ---- 4.391 -.082 4.473 4 1800 ---- ---- ---- ---- 4.341 -.082 4.423 518 1805 ---- ---- ---- ---- 4.291 -.083 4.374 1 1810 ---- ---- ---- ---- 4.242 -.082 4.324 2 1815 ---- ---- ---- ---- 4.192 -.082 4.274 1820 ---- ---- ---- ---- 4.143 -.082 4.225 1825 ---- ---- ---- ---- 4.093 -.082 4.175 134 1830 ---- ---- ---- ---- 4.044 -.082 4.126 2 1835 ---- ---- ---- ---- 3.994 -.083 4.077 1 1840 ---- ---- ---- ---- 3.945 -.082 4.027 4 1845 ---- ---- ---- ---- 3.895 -.083 3.978 2 1850 ---- ---- ---- ---- 3.846 -.083 3.929 18 1855 ---- ---- ---- ---- 3.796 -.083 3.879 8 1860 ---- ---- ---- ---- 3.747 -.083 3.830 1865 ---- ---- ---- ---- 3.698 -.083 3.781 2 1870 ---- ---- ---- ---- 3.648 -.084 3.732 2 1875 ---- ---- ---- ---- 3.599 -.083 3.682 56 1880 ---- ---- ---- ---- 3.550 -.083 3.633 10 1885 ---- ---- ---- ---- 3.501 -.083 3.584 31 1890 ---- ---- ---- ---- 3.452 -.083 3.535 3 1895 ---- ---- ---- ---- 3.403 -.083 3.486 2 1900 ---- ---- ---- ---- 3.353 -.084 3.437 122 1905 ---- ---- ---- ---- 3.304 -.085 3.389 15 1910 ---- ---- ---- ---- 3.256 -.084 3.340 4 1915 ---- ---- ---- ---- 3.207 -.084 3.291 55 1920 ---- ---- ---- ---- 3.158 -.084 3.242 3 1925 ---- ---- ---- ---- 3.109 -.085 3.194 57 1930 ---- ---- ---- ---- 3.060 -.085 3.145 3 1935 ---- ---- ---- ---- 3.012 -.085 3.097 7 1940 ---- ---- ---- ---- 2.963 -.086 3.049 6 1945 ---- ---- ---- ---- 2.915 -.085 3.000 63 1950 ---- ---- 2.750A 2.750A 2.866 -.086 2.952 13 98 1955 ---- ---- ---- ---- 2.818 -.086 2.904 7 1960 ---- ---- ---- ---- 2.770 -.086 2.856 4 1965 ---- ---- ---- ---- 2.722 -.086 2.808 1970 ---- ---- ---- ---- 2.674 -.086 2.760 2 1975 ---- 2.904B 2.511A 2.904B 2.626 -.087 2.713 97 1980 ---- ---- ---- ---- 2.578 -.087 2.665 14 1985 ---- ---- ---- ---- 2.531 -.087 2.618 5 1990 ---- ---- ---- ---- 2.483 -.087 2.570 3 1995 ---- ---- ---- ---- 2.436 -.087 2.523 6 2000 2.432 2.808B 2.276A 2.276A 2.389 -.087 1 2.476 5 358 2005 ---- ---- ---- ---- 2.342 -.088 2.430 2 2010 ---- ---- ---- ---- 2.295 -.088 2.383 2 2015 ---- ---- ---- ---- 2.249 -.087 2.336 2 2020 ---- ---- ---- ---- 2.202 -.088 2.290 6 2025 ---- 2.568B 2.045A 2.567B 2.156 -.088 2.244 8 127 2030 ---- ---- ---- ---- 2.110 -.088 2.198 1 2035 ---- ---- ---- ---- 2.064 -.089 2.153 4 2040 ---- ---- ---- ---- 2.019 -.089 2.108 8 2045 ---- ---- ---- ---- 1.974 -.089 2.063 9 2050 2.235 2.334B 1.821A 2.278B 1.929 -.089 2 2.018 1 93 2055 ---- ---- 1.827A 1.827A 1.884 -.089 1.973 3 2060 ---- ---- 1.783A 1.783A 1.840 -.089 1.929 22 2065 ---- ---- 1.740A 1.740A 1.796 -.089 1.885 11 2070 ---- 1.864B 1.697A 1.697A 1.753 -.089 1.842 40 2075 ---- 2.103B 1.605A 2.103B 1.709 -.090 1.799 71 2080 ---- 1.893B 1.613A 1.819B 1.666 -.090 1.756 26 2085 ---- 1.875B 1.571A 1.775B 1.624 -.090 1.714 6 2090 ---- 1.855B 1.530A 1.732B 1.582 -.090 1.672 5 2095 ---- 1.843B 1.489A 1.688B 1.540 -.090 1.630 12 2100 1.845 1.879B 1.399A 1.878B 1.499 -.090 4 1.589 3 614 2105 ---- 1.793B 1.409A 1.603B 1.458 -.091 1.549 100 2110 ---- 1.749B 1.369A 1.561B 1.418 -.090 1.508 10 2115 ---- 1.705B 1.331A 1.520B 1.378 -.091 1.469 4 2120 ---- 1.662B 1.293A 1.478B 1.339 -.091 1.430 45 2125 1.219 1.663B 1.205A 1.338B 1.300 -.091 1 1.391 149 2130 ---- 1.576B 1.218A 1.218A 1.262 -.091 1.353 13 2135 ---- 1.533B 1.182A 1.182A 1.224 -.091 1.315 10 2140 ---- 1.491B 1.146A 1.146A 1.187 -.091 3 1.278 15 2145 ---- 1.449B 1.111A 1.111A 1.150 -.091 1.241 11 2150 ---- 1.457B 1.027A 1.456B 1.114 -.091 1.205 10 518 2155 .984 1.367B .984 .989B 1.079 -.090 1 1.169 23 2160 ---- 1.326B .959A .959A 1.044 -.090 1.134 7 2165 ---- 1.287B .926A .926A 1.010 -.090 1.100 45 2170 .977 1.248B .898A 1.041B .977 -.089 3 1.066 65 2175 1.227 1.261B .867A 1.061B .945 -.088 6 1.033 43 2180 ---- 1.172B .837A 1.040B .913 -.088 1.001 7 9 2185 ---- 1.137B .807A 1.045B .882 -.087 .969 57 2190 ---- 1.098B .776A 1.045B .851 -.087 .938 4 2 2195 ---- 1.064B .748A 1.034B .821 -.086 .907 5 2200 .931 1.077B .723A .833B .792 -.085 56 .877 58 691 2205 ---- 1.012B .697A 1.012B .764 -.084 .848 4 2210 .977 1.011B .671A .671A .737 -.082 4 .819 1 7 2215 ---- .978B .646A .973B .710 -.081 .791 5 62 2220 ---- .945B .619A .940B .683 -.081 .764 58 2225 .635 .913B .595A .595A .658 -.079 41 .737 6 260 2230 .586 .882B .575A .668B .633 -.079 2 .712 11 2235 .781 .851B .553A .553A .609 -.077 2 .686 4 5 2240 .782 .822B .527 .620B .586 -.076 25 .662 1 34 2245 .756 .793B .508A .651B .563 -.075 5 .638 2 31 2250 .615 .765B .490A .563B .541 -.074 45 .615 45 795 2255 .635 .738B .471A .471A .520 -.072 3 .592 1 27 2260 .685 .712B .452A .681B .499 -.071 20 .570 12 2265 ---- .685B .432A .685B .479 -.070 .549 71 2270 .625 .660B .415A .538B .460 -.069 4 .529 1 30 2275 .552 .636B .398A .472B .442 -.067 9 .509 14 266 2280 .473 .612B .383A .497B .424 -.065 2 .489 1 185 2285 ---- .589B .367A .589B .407 -.064 .471 8 2290 .502 .566B .351A .538B .390 -.063 2 .453 20 2295 .486 .545B .336A .442B .374 -.061 22 .435 1 10 2300 .485 .524B .322A .370B .358 -.060 1433 .418 1069 1553 2305 ---- .504B .309A .504B .343 -.059 .402 1 61 2310 .339 .484B .296A .296A .329 -.057 8 .386 3 152 2315 .449 .465B .283A .339B .315 -.055 3 .370 7 2320 ---- .448B .271A .448B .302 -.053 .355 1 18 2325 ---- .429B .259A .429B .289 -.052 36 .341 5 179 2330 .291 .412B .248A .333B .277 -.050 1 .327 2 3 2335 ---- .396B .237A .396B .265 -.049 .314 9 2340 ---- .380B .228A .380B .253 -.048 .301 24 23 2345 ---- .364B .218A .364B .242 -.047 .289 1 23 2350 .298 .349B .209A .251B .232 -.045 111 .277 138 607 2355 ---- .336B .200A .200A .222 -.043 .265 2 22 2360 .254 .323B .192A .257B .212 -.042 1 .254 2 6 2365 ---- .309B .184A .184A .202 -.041 .243 4 11 2370 ---- .297B .176A .176A .194 -.039 .233 5 9 2375 .240 .285B .167A .167A .185 -.038 47 .223 10 82 2380 ---- .273B .160A .160A .177 -.037 .214 12 25 2385 ---- .262B .153A .153A .169 -.036 .205 1 44 2390 .182 .251B .146A .146A .161 -.035 1 .196 4 41 2395 ---- .241B .140A .241B .154 -.034 .188 2 40 2400 .216 .231B .134A .162A .147 -.033 1450 .180 985 982 2405 ---- .222B .128A .222B .141 -.031 .172 2 23 2410 .206 .212B .123A .198B .134 -.031 2 .165 6 123 2415 ---- .204B .117A .204B .128 -.030 .158 4 28 2420 ---- .195B .112A .195B .123 -.028 .151 2 15 2425 .121 .187B .108A .128B .117 -.028 19 .145 65 152 2430 ---- .179B .103A .179B .112 -.027 .139 2435 ---- .172B .098A .172B .107 -.026 .133 1 1 2440 ---- .165B .094A .165B .102 -.026 .128 2445 ---- .157B .090A .157B .098 -.024 .122 2450 .111 .151B .086 .102B .093 -.024 9 .117 68 1121 2455 ---- .144B .082A .144B .089 -.023 .112 1 1 2460 ---- .138B .079A .138B .085 -.023 .108 2465 ---- .133B .076A .133B .082 -.021 .103 1 1 2470 .121 .127B .072A .127B .078 -.021 1 .099 2 2 2475 .113 .122B .069A .080B .075 -.020 20 .095 25 258 2480 ---- .117B .067A .117B .071 -.020 .091 2485 ---- .112B .064A .112B .068 -.019 .087 2 2 2490 ---- .108B .061A .108B .066 -.018 .084 2 2 2495 ---- .103B .059A .103B .063 -.018 .081 2500 .077 .100B .056 .063B .060 -.017 50 .077 233 927 2505 ---- .095B .054A .095B .058 -.016 .074 2510 ---- .091B .052A .091B .055 -.016 .071 2515 ---- .087B .050A .087B .053 -.016 .069 2520 ---- .083B .049A .083B .051 -.015 .066 2525 ---- .080B .047A .080B .049 -.014 20 .063 61 2550 .036 .064B .036 .040B .040 -.012 1 .052 5 569 2575 .047 .053B .032A .053B .034 -.010 1 .044 11 19 2600 .027 .044B .024 .025 .028 -.009 40 .037 154 1043 2625 ---- .036B .025A .036B .024 -.007 .031 29 183 2650 ---- .030B .022A .030B .021 -.006 .027 2 64 2675 ---- .025B .020A .025B .018 -.005 .023 14 2700 .023 .023 .017A .017A .016 -.004 2 .020 3 306 2725 ---- .019B .017A .019B .015 -.003 .018 22 2750 ---- ---- ---- ---- .013 -.003 .016 27 2775 ---- ---- ---- ---- .012 -.003 .015 15 2800 .014 .014 .014 .014 .011 -.003 2 .014 449 2825 ---- ---- ---- ---- .010 -.003 .013 1 15 2850 .012 .012 .012 .012 .009 -.003 2 .012 5 2875 ---- ---- ---- ---- .009 -.003 .012 35 2900 .011 .011 .011 .011 .008 -.003 1 .011 1 18 2925 ---- ---- ---- ---- .008 -.003 .011 1 2950 ---- ---- .010A .010A .007 -.004 .011 12 2975 ---- ---- ---- ---- .007 -.003 .010 38 3000 ---- .011B ---- .011B .006 -.004 .010 20 1578 3025 ---- ---- ---- ---- .006 -.004 .010 2 2 3050 ---- ---- ---- ---- .006 -.003 .009 8 3075 ---- ---- ---- ---- .005 -.004 .009 1 3100 .008 .008 .008 .008 .005 -.003 1 .008 6 3125 ---- ---- ---- ---- .005 -.003 .008 1 3150 ---- ---- ---- ---- .005 -.002 .007 19 3175 ---- ---- ---- ---- .005 -.002 .007 3200 ---- ---- ---- ---- .005 -.002 .007 16 3225 ---- ---- ---- ---- .004 -.002 .006 3250 ---- ---- ---- ---- .004 -.002 .006 7 3275 ---- ---- ---- ---- .004 -.001 .005 3300 ---- ---- ---- ---- .004 -.001 .005 6 3325 ---- ---- ---- ---- .004 -.001 .005 3400 ---- ---- ---- ---- .004 UNCH .004 3500 .003 .003 .003 .003 .004 +.001 2 .003 23 3600 ---- ---- ---- ---- .004 +.002 .002 78 3700 ---- ---- ---- ---- .004 +.002 .002 3800 ---- ---- ---- ---- .004 +.002 .002 26 3900 ---- ---- ---- ---- .004 +.003 .001 4000 ---- ---- ---- ---- .003 +.002 .001 1998 4200 ---- ---- ---- ---- .003 +.002 .001 1 4500 ---- ---- ---- ---- .003 +.002 .001 20 5000 ---- ---- ---- ---- .002 +.001 .001 1993 6000 ---- ---- ---- ---- .002 +.001 .001 126 7000 ---- ---- ---- ---- .002 +.001 .001 19 775 ---- ---- ---- ---- 14.585 -.082 14.667 800 ---- ---- ---- ---- 14.335 -.082 14.417 825 ---- ---- ---- ---- 14.085 -.082 14.167 850 ---- ---- ---- ---- 13.835 -.082 13.917 875 ---- ---- ---- ---- 13.585 -.082 13.667 900 ---- ---- ---- ---- 13.335 -.082 13.417 925 ---- ---- ---- ---- 13.085 -.082 13.167 950 ---- ---- ---- ---- 12.835 -.082 12.917 975 ---- ---- ---- ---- 12.585 -.082 12.667 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 12.335 -.082 12.417 1025 ---- ---- ---- ---- 12.085 -.082 12.167 1050 ---- ---- ---- ---- 11.835 -.082 11.917 1075 ---- ---- ---- ---- 11.585 -.082 11.667 1100 ---- ---- ---- ---- 11.335 -.082 11.417 1125 ---- ---- ---- ---- 11.085 -.082 11.167 1150 ---- ---- ---- ---- 10.835 -.082 10.917 1175 ---- ---- ---- ---- 10.585 -.082 10.667 1200 ---- ---- ---- ---- 10.335 -.082 10.417 1225 ---- ---- ---- ---- 10.085 -.082 10.167 1250 ---- ---- ---- ---- 9.835 -.082 9.917 1275 ---- ---- ---- ---- 9.585 -.082 9.667 1300 ---- ---- ---- ---- 9.335 -.082 9.417 1325 ---- ---- ---- ---- 9.085 -.082 9.167 1350 ---- ---- ---- ---- 8.835 -.082 8.917 1375 ---- ---- ---- ---- 8.585 -.082 8.667 1400 ---- ---- ---- ---- 8.335 -.082 8.417 1 1425 ---- ---- ---- ---- 8.085 -.082 8.167 1 1450 ---- ---- ---- ---- 7.835 -.082 7.917 1475 ---- ---- ---- ---- 7.585 -.082 7.667 1500 ---- ---- ---- ---- 7.335 -.082 7.417 1525 ---- ---- ---- ---- 7.085 -.082 7.167 1550 ---- ---- ---- ---- 6.836 -.082 6.918 1575 ---- ---- ---- ---- 6.587 -.082 6.669 1600 ---- ---- ---- ---- 6.339 -.082 6.421 1 1625 ---- ---- ---- ---- 6.091 -.082 6.173 1650 ---- ---- ---- ---- 5.844 -.081 5.925 1675 ---- ---- ---- ---- 5.596 -.082 5.678 1700 ---- ---- ---- ---- 5.350 -.082 5.432 22 1725 ---- ---- ---- ---- 5.105 -.082 5.187 1 1730 ---- ---- ---- ---- 5.056 -.082 5.138 1735 ---- ---- ---- ---- 5.007 -.082 5.089 1740 ---- ---- ---- ---- 4.958 -.082 5.040 1745 ---- ---- ---- ---- 4.909 -.083 4.992 1750 ---- ---- ---- ---- 4.861 -.082 4.943 1 1755 ---- ---- ---- ---- 4.812 -.082 4.894 1760 ---- ---- ---- ---- 4.763 -.083 4.846 1765 ---- ---- ---- ---- 4.715 -.082 4.797 1770 ---- ---- ---- ---- 4.666 -.083 4.749 1775 ---- ---- ---- ---- 4.617 -.083 4.700 1780 ---- ---- ---- ---- 4.569 -.083 4.652 1785 ---- ---- ---- ---- 4.521 -.082 4.603 1790 ---- ---- ---- ---- 4.472 -.083 4.555 1795 ---- ---- ---- ---- 4.424 -.083 4.507 1800 ---- ---- ---- ---- 4.376 -.083 4.459 3 1805 ---- ---- ---- ---- 4.327 -.084 4.411 1810 ---- ---- ---- ---- 4.279 -.083 4.362 1815 ---- ---- ---- ---- 4.231 -.083 4.314 1820 ---- ---- ---- ---- 4.183 -.083 4.266 4 1825 ---- 4.289B 4.020A 4.289B 4.135 -.084 4.219 11 1830 ---- ---- ---- ---- 4.087 -.084 4.171 1835 ---- ---- ---- ---- 4.039 -.084 4.123 4 1840 ---- ---- ---- ---- 3.992 -.083 4.075 4 1845 ---- ---- ---- ---- 3.944 -.084 4.028 3 1850 4.137 4.304B 3.783A 3.783A 3.896 -.084 1 3.980 38 1855 ---- ---- ---- ---- 3.849 -.084 3.933 5 1860 ---- ---- ---- ---- 3.802 -.083 3.885 1865 ---- ---- ---- ---- 3.754 -.084 3.838 5 1870 ---- ---- ---- ---- 3.707 -.084 3.791 5 1875 ---- 4.077B 3.548A 4.077B 3.660 -.084 3.744 13 1880 ---- ---- ---- ---- 3.613 -.084 3.697 1885 ---- ---- ---- ---- 3.566 -.084 3.650 1890 ---- ---- ---- ---- 3.520 -.084 3.604 1895 ---- ---- ---- ---- 3.473 -.084 3.557 1900 ---- 3.840B 3.316A 3.838B 3.427 -.084 3.511 1 16 1905 ---- ---- ---- ---- 3.381 -.083 3.464 1910 ---- ---- ---- ---- 3.335 -.083 3.418 1915 ---- ---- ---- ---- 3.289 -.083 3.372 1920 ---- ---- ---- ---- 3.243 -.083 3.326 1925 ---- 3.606B 3.087A 3.606B 3.197 -.084 3.281 30 1930 ---- ---- ---- ---- 3.152 -.083 3.235 1935 ---- ---- ---- ---- 3.106 -.084 3.190 1940 ---- ---- ---- ---- 3.061 -.084 3.145 1945 ---- ---- ---- ---- 3.016 -.084 3.100 1950 ---- 3.372B 2.863A 3.372B 2.971 -.084 3.055 80 1955 ---- ---- ---- ---- 2.927 -.083 3.010 1960 ---- ---- ---- ---- 2.882 -.084 2.966 1965 ---- ---- ---- ---- 2.838 -.083 2.921 1970 ---- ---- 2.742A 2.742A 2.794 -.083 2.877 1975 2.656 3.144B 2.644A 2.794B 2.750 -.083 1 2.833 2 121 1980 ---- ---- 2.655A 2.655A 2.706 -.084 2.790 1985 ---- ---- 2.612A 2.612A 2.663 -.083 2.746 1990 ---- 2.733B 2.569A 2.569A 2.619 -.084 2.703 1995 ---- 2.749B 2.527A 2.527A 2.576 -.084 2.660 2000 2.443 2.920B 2.431A 2.579B 2.534 -.083 1 2.617 22 488 2005 ---- 2.759B 2.443A 2.443A 2.491 -.084 2.575 2010 ---- 2.734B 2.401A 2.401A 2.449 -.084 2.533 2015 ---- 2.730B 2.360A 2.360A 2.407 -.084 2.491 2020 ---- 2.686B 2.319A 2.319A 2.365 -.084 2.449 4 2025 ---- 2.701B 2.225A 2.700B 2.324 -.084 2.408 4 3 2030 ---- 2.600B 2.238A 2.238A 2.283 -.084 2.367 4 2035 ---- 2.556B 2.198A 2.198A 2.242 -.084 2.326 4 2040 ---- 2.514B 2.159A 2.159A 2.202 -.084 2.286 2 2045 ---- 2.471B 2.119A 2.119A 2.162 -.084 2.246 2050 ---- 2.489B 2.027A 2.488B 2.123 -.083 2.206 4 35 2055 ---- 2.387B 2.042A 2.042A 2.084 -.083 2.167 2060 ---- 2.345B 2.004A 2.004A 2.045 -.083 2.128 2 2065 ---- 2.303B 1.966A 1.966A 2.006 -.083 2.089 2070 ---- 2.262B 1.929A 1.929A 1.968 -.083 2.051 3 2075 ---- 2.281B 1.839A 2.280B 1.931 -.082 2.013 17 2080 ---- 2.181B 1.856A 1.856A 1.894 -.082 1.976 2085 ---- 2.140B 1.819A 1.819A 1.857 -.081 1.938 2090 ---- 2.100B 1.783A 1.783A 1.820 -.082 1.902 2095 ---- 2.061B 1.748A 1.748A 1.784 -.081 1.865 2100 ---- 2.082B 1.661A 2.082B 1.749 -.080 1.829 127 2105 ---- 1.982B 1.679A 1.679A 1.714 -.080 1.794 2110 ---- 1.944B 1.645A 1.645A 1.679 -.079 1.758 2115 ---- 1.905B 1.612A 1.612A 1.644 -.080 1.724 2 2120 ---- 1.867B 1.579A 1.579A 1.610 -.079 1.689 2125 ---- 1.893B 1.491A 1.892B 1.577 -.078 1.655 20 2130 ---- 1.792B 1.459A 1.459A 1.544 -.078 1.622 7 2135 ---- 1.755B 1.428A 1.428A 1.511 -.077 1.588 1 6 2140 ---- 1.719B 1.400A 1.400A 1.479 -.077 1.556 3 15 2145 ---- 1.683B 1.370A 1.539B 1.447 -.076 1.523 31 2150 1.442 1.713B 1.338A 1.446B 1.416 -.076 1 1.492 4 386 2155 ---- 1.612B 1.307A 1.575B 1.385 -.075 1.460 10 2160 ---- 1.579B 1.278A 1.557B 1.354 -.075 1.429 13 2165 ---- 1.547B 1.249A 1.547B 1.325 -.074 1.399 2 2170 ---- 1.542B 1.221A 1.542B 1.295 -.074 1.369 2175 1.426 1.545B 1.193A 1.317B 1.266 -.074 3 1.340 10 145 2180 ---- 1.512B 1.166A 1.505B 1.238 -.073 1.311 2185 ---- 1.480B 1.143A 1.473B 1.210 -.072 1.282 11 2190 ---- 1.448B 1.114A 1.442B 1.182 -.072 1.254 2 2195 ---- 1.417B 1.091A 1.410B 1.155 -.072 1.227 8 2200 ---- 1.389B 1.063A 1.388B 1.129 -.071 1.200 13 122 2205 ---- 1.356B 1.039A 1.350B 1.103 -.070 1.173 48 2210 1.129 1.327B 1.013A 1.172B 1.077 -.070 2 1.147 6 2215 ---- 1.298B .990A 1.291B 1.052 -.069 1.121 1 2220 ---- 1.270B .966A 1.263B 1.027 -.069 1.096 1 2 2225 1.207 1.241B .943A 1.212B 1.003 -.068 2 1.071 3 28 2230 1.115 1.213B .921A .921A .979 -.068 2 1.047 4 2235 ---- 1.188B .899A 1.188B .955 -.068 1.023 3 2240 .896 1.160B .877A .973B .932 -.068 11 1.000 5 2245 ---- 1.133B .858A 1.133B .910 -.067 .977 2250 .960 1.108B .836A .928B .888 -.066 12 .954 39 37 2255 .888 1.084B .818A .907B .866 -.066 1 .932 5 2260 ---- 1.058B .794A 1.058B .845 -.065 7 .910 21 2265 ---- 1.033B .776A 1.033B .824 -.065 .889 2 2270 .958 1.009B .759A .844B .804 -.064 5 .868 2275 ---- .986B .740A .986B .784 -.063 1 .847 1 30 2280 .735 .964B .721A .804B .765 -.062 4 .827 51 2285 ---- .940B .703A .940B .746 -.061 .807 1 2 2290 ---- .918B .686A .918B .727 -.061 1 .788 32 2295 ---- .896B .667A .896B .709 -.060 .769 4 2300 .832 .874B .651A .728B .691 -.060 45 .751 31 250 2305 ---- .853B .635A .853B .674 -.058 1 .732 7 2310 .632 .833B .617A .692B .657 -.058 7 .715 6 4 2315 .675 .813B .601A .675B .640 -.057 20 .697 2320 ---- .793B .586A .793B .624 -.056 .680 6 7 2325 ---- .773B .571A .773B .608 -.055 2 .663 24 2330 ---- .754B .557A .754B .592 -.055 .647 1 2335 ---- .736B .543A .736B .577 -.054 .631 2340 ---- .718B .529A .718B .563 -.052 .615 3 2345 .684 .700B .515A .515A .548 -.052 1 .600 1 2350 .550 .683B .502A .568B .534 -.051 1 .585 23 414 2355 ---- .666B .490A .666B .520 -.051 .571 16 15 2360 ---- .650B .477A .650B .507 -.049 .556 2365 ---- .633B .465A .633B .494 -.048 .542 3 2370 .541 .618B .453A .544B .481 -.048 2 .529 1 2375 ---- .603B .440A .603B .469 -.047 .516 9 25 2380 ---- .588B .429A .588B .457 -.046 .503 2385 ---- .573B .418A .573B .445 -.045 .490 1 2390 ---- .559B .408A .559B .434 -.044 .478 4 30 2395 .464 .545B .396A .480B .423 -.043 2 .466 1 2 2400 .455 .531B .386A .386A .412 -.042 46 .454 17 111 2405 ---- .518B .376A .518B .401 -.041 .442 2 2 2410 .450 .505B .369A .487B .391 -.040 1 .431 2 3 2415 .430 .491B .359A .359A .381 -.040 1 .421 15 2420 .360 .480B .350A .397B .371 -.039 8 .410 1 2425 .409 .468B .340A .340A .362 -.038 24 .400 4 28 2430 ---- .455B .333A .455B .353 -.037 .390 2 2 2435 ---- .445B .324A .445B .344 -.036 .380 2440 ---- .434B .316A .434B .335 -.035 .370 3 2 2445 ---- .423B .309A .423B .327 -.034 1 .361 1 1 2450 .391 .412B .302A .302A .319 -.033 99 .352 9 499 2455 ---- .402B .293A .402B .311 -.032 .343 2460 ---- .392B .286A .392B .303 -.032 .335 2465 ---- .382B .279A .382B .296 -.031 1 .327 2470 .346 .373B .272A .272A .288 -.031 1 .319 2475 ---- .363B .265A .363B .281 -.030 .311 1 174 2480 ---- .354B .259A .354B .274 -.029 .303 2485 ---- .345B .253A .345B .268 -.028 .296 2490 ---- .337B .247A .337B .261 -.027 .288 2495 ---- .329B .241A .329B .255 -.026 1 .281 2500 .272 .321B .235A .270A .249 -.026 59 .275 25 575 2505 ---- .313B .230A .313B .243 -.025 .268 2510 ---- .305B .224A .305B .237 -.024 .261 2515 ---- .298B .219A .298B .231 -.024 .255 2520 ---- .290B .214A .290B .226 -.023 .249 2525 .246 .283B .208A .255B .221 -.022 503 .243 1 13 2550 ---- .251B .185A .251B .196 -.019 .215 2 65 2575 ---- .222B .166A .222B .174 -.017 .191 2 20 2600 .175 .198B .148A .148A .156 -.013 8 .169 24 51 2625 .154 .176B .134A .134A .139 -.012 1 .151 4 21 2650 .140 .157B .120A .143B .125 -.009 16 .134 2 40 2675 ---- .141B .108A .141B .112 -.008 .120 26 2700 .127 .127 .097A .106B .101 -.007 11 .108 7 39 2725 ---- .112B .088A .112B .091 -.006 .097 12 2750 ---- .101B .081A .101B .083 -.005 1 .088 2 36 2775 .090 .092B .074A .074A .076 -.004 2 .080 1 16 2800 .084 .084 .068A .068A .069 -.004 1 .073 12 69 2825 .078 .078 .063A .063A .063 -.004 1 .067 1 6 2850 .073 .073 .059A .059A .058 -.004 1 .062 1 31 2875 ---- .063B .055A .063B .054 -.003 .057 2 2 2900 ---- .058B .051A .058B .050 -.003 2 .053 2 71 2925 ---- .053B .048A .053B .046 -.003 .049 1 5 2950 ---- .049B .045A .049B .043 -.003 .046 1 12 2975 ---- .045B ---- .045B .041 -.002 .043 1 8 3000 ---- .044B .040A .044B .038 -.003 .041 1 61 3025 ---- ---- .038A .038A .036 -.003 .039 3 3050 ---- ---- .036A .036A .034 -.003 .037 1 3075 ---- ---- ---- ---- .032 -.003 .035 15 3100 ---- ---- ---- ---- .030 -.003 .033 24 3125 ---- ---- ---- ---- .029 -.002 .031 11 3150 ---- ---- ---- ---- .027 -.003 .030 12 3175 ---- ---- ---- ---- .026 -.003 .029 12 3200 .028 .028 .024 .024 .025 -.003 2 .028 70 3225 ---- ---- ---- ---- .024 -.002 .026 2 3250 ---- ---- ---- ---- .023 -.002 .025 3275 ---- ---- ---- ---- .022 -.002 .024 3300 ---- ---- ---- ---- .021 -.003 .024 3325 ---- ---- ---- ---- .020 -.003 .023 3400 ---- ---- ---- ---- .018 -.003 .021 17 3500 ---- ---- ---- ---- .016 -.002 .018 83 3600 ---- ---- ---- ---- .014 -.003 .017 25 3800 ---- ---- ---- ---- .012 -.002 .014 19 4000 ---- ---- ---- ---- .010 -.002 .012 41 4500 ---- ---- ---- ---- .007 -.002 .009 19 5000 ---- ---- ---- ---- .006 -.001 .007 5 5500 ---- ---- ---- ---- .005 UNCH .005 45 6000 ---- ---- ---- ---- .004 UNCH .004 6500 ---- ---- ---- ---- .004 +.001 .003 2 7000 ---- ---- ---- ---- .004 +.001 .003 20 775 ---- ---- ---- ---- 14.585 -.082 14.667 800 ---- ---- ---- ---- 14.335 -.082 14.417 825 ---- ---- ---- ---- 14.085 -.082 14.167 850 ---- ---- ---- ---- 13.835 -.082 13.917 875 ---- ---- ---- ---- 13.585 -.082 13.667 900 ---- ---- ---- ---- 13.335 -.082 13.417 925 ---- ---- ---- ---- 13.085 -.082 13.167 950 ---- ---- ---- ---- 12.835 -.082 12.917 975 ---- ---- ---- ---- 12.585 -.082 12.667 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.335 -.082 12.417 10000 ---- ---- ---- ---- .005 -.001 .006 24 205 1025 ---- ---- ---- ---- 12.085 -.082 12.167 1050 ---- ---- ---- ---- 11.835 -.082 11.917 1075 ---- ---- ---- ---- 11.585 -.082 11.667 1100 ---- ---- ---- ---- 11.335 -.082 11.417 1125 ---- ---- ---- ---- 11.085 -.082 11.167 1150 ---- ---- ---- ---- 10.835 -.082 10.917 1175 ---- ---- ---- ---- 10.585 -.082 10.667 1200 ---- ---- ---- ---- 10.335 -.082 10.417 1225 ---- ---- ---- ---- 10.085 -.082 10.167 1250 ---- ---- ---- ---- 9.835 -.082 9.917 1 1275 ---- ---- ---- ---- 9.585 -.082 9.667 1300 ---- ---- ---- ---- 9.335 -.082 9.417 1325 ---- ---- ---- ---- 9.085 -.082 9.167 1350 ---- ---- ---- ---- 8.835 -.082 8.917 1 1375 ---- ---- ---- ---- 8.585 -.082 8.667 2 1400 ---- ---- ---- ---- 8.335 -.082 8.417 1425 ---- ---- ---- ---- 8.085 -.082 8.167 1450 ---- ---- ---- ---- 7.835 -.083 7.918 1475 ---- ---- ---- ---- 7.586 -.083 7.669 4 1500 ---- ---- ---- ---- 7.338 -.083 7.421 4 1525 ---- ---- ---- ---- 7.090 -.083 7.173 2 1550 ---- ---- ---- ---- 6.843 -.083 6.926 2 1575 ---- ---- ---- ---- 6.597 -.083 6.680 4 1600 ---- ---- ---- ---- 6.351 -.083 6.434 4 1625 ---- ---- ---- ---- 6.106 -.083 6.189 2 1650 ---- ---- ---- ---- 5.862 -.083 5.945 4 1675 ---- ---- ---- ---- 5.620 -.082 5.702 14 1700 ---- ---- ---- ---- 5.378 -.083 5.461 23 1725 ---- ---- 5.023A 5.023A 5.138 -.082 5.220 5 1750 ---- 5.233B 4.785A 5.232B 4.899 -.083 4.982 5 1775 ---- 5.080B 4.549A 5.080B 4.662 -.083 4.745 4 1800 4.444 4.844B 4.316A 4.316A 4.428 -.083 30 4.511 103 1825 ---- 4.608B 4.085A 4.608B 4.196 -.083 4.279 1 1850 ---- 4.372B 3.857A 4.372B 3.967 -.083 4.050 19 1875 ---- 4.144B 3.633A 4.141B 3.742 -.082 3.824 178 1900 ---- 3.916B 3.413A 3.916B 3.520 -.083 3.603 147 1910 ---- ---- 3.377A 3.377A 3.433 -.082 3.515 1915 ---- ---- 3.334A 3.334A 3.389 -.083 3.472 1920 ---- ---- 3.291A 3.291A 3.346 -.082 3.428 1925 ---- 3.692B 3.198A 3.692B 3.303 -.082 3.385 45 1930 ---- 3.347B 3.207A 3.207A 3.260 -.082 3.342 1935 ---- 3.318B 3.165A 3.165A 3.218 -.082 3.300 1940 ---- 3.338B 3.123A 3.123A 3.175 -.082 3.257 1945 ---- 3.383B 3.081A 3.081A 3.133 -.082 3.215 1950 ---- 3.472B 2.988A 3.472B 3.091 -.082 3.173 293 1955 ---- 3.340B 2.999A 2.999A 3.049 -.082 3.131 1960 ---- 3.312B 2.958A 2.958A 3.008 -.082 3.090 1965 ---- 3.269B 2.917A 2.917A 2.966 -.082 3.048 1970 ---- 3.226B 2.877A 2.877A 2.925 -.082 3.007 1975 ---- 3.257B 2.784A 3.257B 2.884 -.082 2.966 117 1980 ---- 3.141B 2.797A 2.797A 2.844 -.082 2.926 1985 ---- 3.099B 2.757A 2.757A 2.804 -.081 2.885 1990 ---- 3.057B 2.718A 2.718A 2.764 -.081 2.845 1995 ---- 3.015B 2.678A 2.678A 2.724 -.081 2.805 2000 2.761 3.049B 2.587A 2.587A 2.684 -.082 55 2.766 3 495 2005 ---- 2.931B 2.602A 2.602A 2.645 -.081 2.726 2010 ---- 2.890B 2.564A 2.564A 2.606 -.081 2.687 2015 ---- 2.849B 2.526A 2.526A 2.568 -.080 2.648 2020 ---- 2.808B 2.490A 2.490A 2.529 -.081 2.610 2025 ---- 2.846B 2.397A 2.843B 2.491 -.081 2.572 2 2030 ---- 2.728B 2.417A 2.417A 2.454 -.080 2.534 2035 ---- 2.688B 2.382A 2.382A 2.416 -.080 2.496 2040 ---- 2.648B 2.346A 2.346A 2.379 -.080 2.459 4 2045 ---- 2.608B 2.310A 2.310A 2.343 -.079 2.422 2050 ---- 2.646B 2.215A 2.646B 2.306 -.079 2.385 3 211 2055 ---- 2.530B 2.240A 2.240A 2.270 -.079 2.349 2060 ---- 2.492B 2.205A 2.205A 2.235 -.078 2.313 2065 ---- 2.453B 2.170A 2.170A 2.199 -.078 2.277 2070 ---- 2.416B 2.137A 2.137A 2.164 -.078 2.242 2075 ---- 2.456B 2.042A 2.454B 2.130 -.077 2.207 169 2080 ---- 2.340B 2.070A 2.070A 2.095 -.077 2.172 2085 ---- 2.303B 2.038A 2.038A 2.062 -.076 2.138 2090 ---- 2.267B 2.005A 2.005A 2.028 -.076 2.104 2095 ---- 2.230B 1.973A 1.973A 1.995 -.075 2.070 2100 ---- 2.272B 1.879A 2.272B 1.962 -.075 47 2.037 473 1424 2105 ---- 2.158B 1.844A 1.844A 1.930 -.074 2.004 2110 ---- 2.123B 1.813A 1.813A 1.898 -.074 1.972 2115 1.914 2.088B 1.782A 1.902A 1.867 -.073 1 1.940 2120 ---- 2.053B 1.752A 1.752A 1.835 -.073 1.908 2125 1.856 2.099B 1.722A 1.906B 1.805 -.071 1 1.876 45 24 2130 1.790 1.986B 1.693A 1.693A 1.774 -.071 1 1.845 2135 ---- 1.950B 1.664A 1.907B 1.744 -.071 1.815 2140 ---- 1.917B 1.640A 1.912B 1.715 -.069 1.784 1 2145 ---- 1.914B 1.612A 1.906B 1.685 -.070 1.755 2150 ---- 1.933B 1.580A 1.933B 1.656 -.069 1.725 60 2155 1.665 1.901B 1.557A 1.670B 1.628 -.068 2 1.696 2160 1.637 1.869B 1.529A 1.639B 1.599 -.068 2 1.667 2165 ---- 1.838B 1.501A 1.831B 1.572 -.067 1.639 2170 ---- 1.808B 1.470A 1.801B 1.544 -.067 1.611 2175 ---- 1.778B 1.445A 1.778B 1.517 -.066 1 1.583 352 2180 ---- 1.747B 1.422A 1.741B 1.490 -.066 1.556 2185 ---- 1.718B 1.395A 1.712B 1.464 -.065 1.529 2190 ---- 1.689B 1.370A 1.684B 1.437 -.066 1.503 2195 ---- 1.660B 1.348A 1.654B 1.412 -.065 1.477 2200 ---- 1.633B 1.324A 1.633B 1.386 -.065 42 1.451 116 769 2205 ---- 1.604B 1.300A 1.598B 1.361 -.065 1.426 2210 ---- 1.576B 1.275A 1.568B 1.336 -.065 1.401 2215 ---- 1.549B 1.253A 1.543B 1.312 -.064 1.376 2 2220 ---- 1.523B 1.230A 1.523B 1.288 -.064 1.352 2225 ---- 1.496B 1.208A 1.496B 1.264 -.064 1.328 1 29 2230 ---- 1.470B 1.186A 1.470B 1.241 -.064 1.305 2235 ---- 1.445B 1.165A 1.445B 1.218 -.064 1.282 2240 ---- 1.420B 1.143A 1.420B 1.195 -.064 1.259 2245 ---- 1.395B 1.122A 1.395B 1.173 -.064 1.237 2250 1.360 1.370B 1.100A 1.100A 1.152 -.063 2 1.215 2 518 2255 ---- 1.345B 1.081A 1.345B 1.131 -.062 1.193 2260 ---- 1.321B 1.060A 1.321B 1.110 -.062 1.172 2265 ---- 1.298B 1.040A 1.298B 1.089 -.062 1.151 1 1 2270 ---- 1.275B 1.022A 1.275B 1.069 -.061 1.130 1 2275 ---- 1.252B 1.003A 1.252B 1.049 -.061 1.110 683 2280 ---- 1.230B .984A 1.230B 1.030 -.060 1.090 1 2285 ---- 1.207B .965A 1.207B 1.011 -.059 1.070 1 2290 ---- 1.186B .945A 1.186B .992 -.059 1.051 2295 ---- 1.165B .930A 1.165B .974 -.058 1.032 1 2300 .988 1.143B .910A 1.115B .956 -.058 63 1.014 111 422 2305 ---- 1.122B .895A 1.121B .938 -.057 .995 2310 ---- 1.102B .875A 1.101B .920 -.057 .977 2315 ---- 1.082B .862A 1.082B .903 -.057 .960 4 2320 ---- 1.062B .845A 1.062B .886 -.056 .942 2 2325 ---- 1.043B .827A 1.043B .870 -.055 .925 69 144 2330 ---- 1.023B .811A 1.023B .853 -.055 .908 5 2335 ---- 1.005B .796A 1.005B .837 -.055 .892 2340 ---- .986B .780A .986B .821 -.055 .876 1 2345 ---- .967B .766A .967B .806 -.054 .860 2350 .855 .950B .752A .829A .791 -.053 2 .844 62 118 2355 ---- .932B .738A .932B .776 -.053 .829 2360 ---- .915B .724A .915B .761 -.052 .813 2 2365 ---- .897B .710A .897B .746 -.053 .799 2370 ---- .881B .697A .881B .732 -.052 .784 2375 ---- .865B .684A .865B .718 -.052 .770 2 13 2380 ---- .848B .671A .848B .705 -.050 .755 2 1 2385 ---- .835B .658A .835B .691 -.051 .742 2390 ---- .819B .646A .819B .678 -.050 .728 2395 ---- .804B .634A .804B .665 -.050 .715 2400 .760 .789B .622A .687B .653 -.048 161 .701 440 1690 2405 ---- .775B .610A .775B .641 -.048 .689 2410 ---- .760B .599A .760B .628 -.048 .676 2415 ---- .746B .588A .746B .617 -.046 .663 2420 ---- .732B .577A .732B .605 -.046 .651 2425 ---- .718B .564A .718B .593 -.046 .639 110 372 2430 ---- .705B .554A .705B .582 -.046 .628 2435 ---- .692B .543A .692B .571 -.045 .616 2440 .589 .679B .534A .592B .561 -.044 6 .605 2445 ---- .666B .524A .666B .550 -.044 .594 2450 ---- .654B .515A .654B .540 -.043 16 .583 362 329 2455 .557 .642B .505A .560B .530 -.042 7 .572 2460 ---- .630B .496A .630B .520 -.041 .561 2465 ---- .619B .487A .619B .510 -.041 .551 2470 ---- .607B .477A .607B .501 -.040 .541 2475 ---- .596B .470A .596B .492 -.039 .531 79 2480 ---- .586B .460A .586B .483 -.038 .521 2485 ---- .575B .453A .575B .474 -.038 .512 2490 ---- .564B .445A .564B .465 -.037 .502 2495 ---- .553B .437A .553B .457 -.036 .493 2500 .535 .544B .421 .465 .448 -.036 519 .484 590 4588 2505 ---- .534B .420A .534B .440 -.035 .475 2510 ---- .524B .413A .524B .432 -.035 .467 2515 ---- .515B .405A .515B .425 -.033 .458 2520 ---- .505B .398A .505B .417 -.033 .450 2525 ---- .496B .391A .496B .410 -.032 .442 1 46 2550 .388 .453B .358A .358A .375 -.028 4 .403 36 728 2575 ---- .413B .329A .413B .343 -.025 .368 11 2600 ---- .378B .302A .378B .315 -.022 3 .337 297 469 2625 ---- .347B .278A .347B .289 -.020 .309 6 2650 ---- .319B .256A .319B .266 -.017 50 .283 170 2675 ---- .293B .237A .293B .245 -.015 .260 7 2700 .240 .270B .219A .219A .226 -.013 6 .239 101 157 2725 ---- .249B .203A .249B .209 -.011 .220 1 2750 ---- .230B .189A .230B .194 -.009 .203 307 2775 ---- .212B .175A .212B .179 -.009 .188 11 2800 .175 .196B .162A .179 .166 -.008 9 .174 211 1005 2825 ---- .182B .151A .182B .155 -.006 .161 65 114 2850 ---- .168B .141A .168B .144 -.006 .150 307 307 2875 ---- .156B .132A .156B .134 -.005 .139 25 2900 ---- .145B .124A .145B .126 -.004 .130 3 28 2925 ---- .135B .116A .135B .118 -.003 2 .121 100 2950 ---- .126B .108A .126B .110 -.003 .113 35 2975 ---- .118B .102A .118B .103 -.003 .106 1 3000 .109 .112B .097A .109 .097 -.002 511 .099 536 3174 3025 ---- .103B .091A .103B .091 -.002 .093 6 3050 ---- .097B .086A .097B .086 -.001 .087 5 3075 ---- .091B ---- .091B .081 -.001 .082 3100 ---- .086B ---- .086B .077 -.001 .078 59 3125 ---- .081B ---- .081B .073 -.001 .074 11 3150 ---- .076B ---- .076B .069 -.001 .070 10 3175 ---- .072B ---- .072B .066 UNCH .066 1 3200 ---- .068B ---- .068B .062 -.001 .063 20 50 3225 ---- .065B ---- .065B .059 -.001 .060 1 3250 ---- .062B ---- .062B .056 -.001 .057 134 3275 ---- .059B ---- .059B .054 -.001 .055 3300 ---- .056B ---- .056B .051 -.001 .052 14 3325 ---- .053B ---- .053B .049 -.001 .050 3350 ---- .051B ---- .051B .047 -.001 .048 1089 3375 ---- .049B ---- .049B .045 -.001 .046 1 3400 ---- .047B ---- .047B .043 -.001 .044 103 3425 ---- .045B ---- .045B .042 -.001 .043 1 3450 .042 .043B .042 .043B .040 -.001 1 .041 278 3475 ---- .041B ---- .041B .039 -.001 .040 3500 ---- .039B ---- .039B .037 -.001 .038 2 31 3525 ---- .038B ---- .038B .036 -.001 .037 100 3550 ---- .037B ---- .037B .035 -.001 .036 4 3575 ---- ---- ---- ---- .034 -.001 .035 3600 ---- ---- ---- ---- .032 -.002 .034 141 3625 ---- ---- ---- ---- .031 -.002 .033 3650 ---- ---- ---- ---- .030 -.002 .032 10 3675 ---- ---- ---- ---- .030 -.001 .031 3700 ---- ---- ---- ---- .029 -.001 .030 2 3725 ---- ---- ---- ---- .028 -.001 .029 2 4000 ---- ---- ---- ---- .021 -.002 200 .023 629 4500 ---- ---- ---- ---- .015 -.002 .017 8 73 5000 ---- ---- ---- ---- .012 -.001 .013 796 6000 ---- ---- ---- ---- .009 +.001 .008 129 7500 ---- ---- ---- ---- .006 -.001 .007 2 206 775 ---- ---- ---- ---- 14.585 -.082 14.667 800 ---- ---- ---- ---- 14.335 -.082 14.417 825 ---- ---- ---- ---- 14.085 -.082 14.167 850 ---- ---- ---- ---- 13.835 -.082 13.917 875 ---- ---- ---- ---- 13.585 -.082 13.667 900 ---- ---- ---- ---- 13.335 -.082 13.417 925 ---- ---- ---- ---- 13.085 -.082 13.167 950 ---- ---- ---- ---- 12.835 -.082 12.917 975 ---- ---- ---- ---- 12.585 -.082 12.667 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.496 -.080 12.576 1025 ---- ---- ---- ---- 12.246 -.080 12.326 1050 ---- ---- ---- ---- 11.996 -.080 12.076 1075 ---- ---- ---- ---- 11.746 -.080 11.826 1100 ---- ---- ---- ---- 11.496 -.080 11.576 1125 ---- ---- ---- ---- 11.246 -.080 11.326 1150 ---- ---- ---- ---- 10.996 -.080 11.076 1175 ---- ---- ---- ---- 10.746 -.080 10.826 1200 ---- ---- ---- ---- 10.496 -.080 10.576 1225 ---- ---- ---- ---- 10.246 -.080 10.326 1250 ---- ---- ---- ---- 9.996 -.080 10.076 1275 ---- ---- ---- ---- 9.746 -.080 9.826 4 1300 ---- ---- ---- ---- 9.496 -.080 9.576 1325 ---- ---- ---- ---- 9.246 -.080 9.326 1350 ---- ---- ---- ---- 8.996 -.080 9.076 1 1375 ---- ---- ---- ---- 8.746 -.080 8.826 1400 ---- ---- ---- ---- 8.497 -.080 8.577 1425 ---- ---- ---- ---- 8.248 -.080 8.328 1450 ---- ---- ---- ---- 8.000 -.081 8.081 1475 ---- ---- ---- ---- 7.753 -.080 7.833 1500 ---- ---- ---- ---- 7.506 -.081 7.587 1525 ---- ---- ---- ---- 7.261 -.081 7.342 2 1550 ---- ---- ---- ---- 7.017 -.081 7.098 4 1575 ---- ---- ---- ---- 6.773 -.081 6.854 6 1600 ---- ---- ---- ---- 6.531 -.081 6.612 1625 ---- ---- ---- ---- 6.290 -.081 6.371 4 1650 ---- ---- ---- ---- 6.051 -.081 6.132 2 1675 ---- 6.080B 5.702A 6.080B 5.813 -.081 5.894 2 1700 ---- 5.990B 5.467A 5.990B 5.577 -.081 5.658 2 1725 ---- 5.755B 5.233A 5.752B 5.343 -.081 5.424 2 1750 ---- 5.520B 5.002A 5.517B 5.112 -.080 5.192 2 1775 ---- 5.285B 4.774A 5.285B 4.883 -.079 4.962 1 1800 ---- 5.055B 4.548A 5.055B 4.656 -.080 4.736 1 1825 ---- 4.826B 4.326A 4.826B 4.433 -.079 4.512 2 1850 ---- 4.601B 4.108A 4.601B 4.214 -.078 4.292 4 1875 ---- 4.380B 3.893A 4.380B 3.998 -.078 4.076 1900 ---- 4.162B 3.683A 4.162B 3.787 -.077 3.864 1925 ---- 3.951B 3.478A 3.950B 3.581 -.076 3.657 1950 ---- 3.741B 3.279A 3.740B 3.379 -.076 3.455 1 1975 ---- 3.536B 3.085A 3.535B 3.183 -.075 3.258 2000 ---- 3.336B 2.897A 3.335B 2.993 -.074 3.067 64 2025 ---- 3.141B 2.716A 3.139B 2.810 -.072 2.882 59 2050 ---- 2.953B 2.543A 2.951B 2.633 -.071 2.704 2 2075 ---- 2.773B 2.376A 2.772B 2.463 -.070 2.533 7 2100 ---- 2.599B 2.219A 2.596B 2.301 -.068 2.369 1 100 2125 ---- 2.431B 2.069A 2.431B 2.147 -.067 2.214 1 2150 ---- 2.270B 1.928A 2.270B 2.000 -.065 2.065 1 2175 ---- 2.120B 1.793A 2.120B 1.861 -.064 1.925 1 5 2200 ---- 1.977B 1.669A 1.977B 1.731 -.063 1 1.794 1 28 2225 ---- 1.843B 1.552A 1.843B 1.608 -.062 1.670 2250 ---- 1.716B 1.438A 1.716B 1.494 -.060 1.554 60 2275 ---- 1.596B 1.335A 1.596B 1.387 -.058 1.445 10 2300 ---- 1.484B 1.239A 1.484B 1.287 -.057 1.344 3 7 2325 ---- 1.380B 1.149A 1.380B 1.195 -.055 1.250 1 2350 ---- 1.282B 1.066A 1.282B 1.109 -.053 1.162 51 51 2375 ---- 1.191B .982A 1.191B 1.029 -.052 1.081 1 2400 ---- 1.107B .916A 1.107B .956 -.049 1.005 163 2425 ---- 1.030B .850A 1.028B .888 -.047 .935 36 36 2450 ---- .957B .788A .957B .825 -.045 .870 5 2475 ---- .891B .733A .889B .767 -.043 .810 2500 ---- .829B .683A .829B .714 -.040 .754 2 72 2525 ---- .770B .636A .770B .665 -.037 .702 2 2550 ---- .719B .594A .719B .620 -.034 .654 1 3 2575 ---- .670B .554A .670B .578 -.032 .610 2 2600 ---- .625B .518A .625B .540 -.030 .570 1 25 2625 ---- .583B .485A .583B .505 -.027 .532 2650 ---- .545B .454A .545B .473 -.024 .497 13 2675 ---- .510B .426A .510B .443 -.022 .465 160 2700 ---- .477B .401A .477B .416 -.020 .436 5 46 2725 .404 .447B .376A .418B .390 -.018 2 .408 2750 ---- .420B .354A .420B .367 -.016 .383 2775 ---- .394B .333A .394B .345 -.015 .360 2800 .338 .371B .314A .314A .325 -.013 9 .338 7 13 2825 ---- .349B .297A .349B .307 -.011 .318 2850 ---- .329B .281A .329B .290 -.009 .299 14 2875 ---- .310B .266A .310B .273 -.009 .282 6 2900 ---- .292B .251A .292B .259 -.007 .266 7 2925 ---- .276B .238A .276B .245 -.006 .251 157 2950 ---- .261B .226A .261B .232 -.005 .237 1 2975 ---- .247B .215A .247B .220 -.004 .224 1 3000 ---- .233B .204A .233B .208 -.004 100 .212 504 3025 ---- .221B .194A .221B .198 -.003 .201 1 3050 ---- .210B .184A .210B .188 -.003 .191 6 3075 ---- .199B .175A .199B .179 -.002 .181 1 3100 ---- .189B .166A .189B .170 -.002 .172 27 3125 ---- .179B .159A .179B .162 -.002 .164 2 3150 ---- .170B .152A .170B .154 -.002 .156 8 3175 ---- .162B .145A .162B .147 -.002 .149 3200 ---- .154B .139A .154B .140 -.002 .142 10 3225 ---- .147B .133A .147B .134 -.001 .135 3250 ---- .140B .128A .140B .128 -.001 .129 3 3275 ---- .134B .122A .134B .123 -.001 .124 3300 ---- .128B ---- .128B .117 -.001 .118 3325 ---- .122B ---- .122B .112 -.001 .113 3350 ---- .117B ---- .117B .108 -.001 .109 3500 .094 .094 .087A .087A .085 -.001 2 .086 65 4000 ---- .047B ---- .047B .044 -.002 100 .046 550 5000 ---- ---- ---- ---- .021 -.001 .022 66 850 ---- ---- ---- ---- 13.996 -.080 14.076 875 ---- ---- ---- ---- 13.746 -.080 13.826 900 ---- ---- ---- ---- 13.496 -.080 13.576 925 ---- ---- ---- ---- 13.246 -.080 13.326 950 ---- ---- ---- ---- 12.996 -.080 13.076 975 ---- ---- ---- ---- 12.746 -.080 12.826 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.496 -.080 12.576 10000 ---- ---- ---- ---- .010 UNCH .010 40 100 1025 ---- ---- ---- ---- 12.246 -.080 12.326 1050 ---- ---- ---- ---- 11.996 -.080 12.076 1075 ---- ---- ---- ---- 11.746 -.080 11.826 1100 ---- ---- ---- ---- 11.496 -.080 11.576 1125 ---- ---- ---- ---- 11.246 -.080 11.326 1150 ---- ---- ---- ---- 10.996 -.080 11.076 1175 ---- ---- ---- ---- 10.746 -.080 10.826 1200 ---- ---- ---- ---- 10.496 -.080 10.576 1225 ---- ---- ---- ---- 10.246 -.080 10.326 1250 ---- ---- ---- ---- 9.996 -.080 10.076 1275 ---- ---- ---- ---- 9.746 -.080 9.826 4 1300 ---- ---- ---- ---- 9.496 -.080 9.576 1 1325 ---- ---- ---- ---- 9.246 -.080 9.326 1 1350 ---- ---- ---- ---- 8.997 -.080 9.077 1 1375 ---- ---- ---- ---- 8.748 -.080 8.828 2 1400 ---- ---- ---- ---- 8.500 -.081 8.581 1425 ---- ---- ---- ---- 8.253 -.081 8.334 1450 ---- ---- ---- ---- 8.007 -.081 8.088 1475 ---- ---- ---- ---- 7.762 -.081 7.843 1500 ---- ---- ---- ---- 7.518 -.081 7.599 2 1525 ---- ---- ---- ---- 7.275 -.081 7.356 10 1550 ---- ---- ---- ---- 7.033 -.081 7.114 4 1575 ---- ---- ---- ---- 6.793 -.081 6.874 4 1600 ---- ---- 6.445A 6.445A 6.554 -.082 6.636 6 1625 ---- 6.648B 6.208A 6.648B 6.317 -.081 6.398 1650 ---- 6.495B 5.973A 6.495B 6.081 -.082 6.163 1675 ---- 6.260B 5.740A 6.260B 5.848 -.082 5.930 2 1700 ---- 6.025B 5.510A 6.025B 5.617 -.082 5.699 2 1725 ---- 5.795B 5.282A 5.795B 5.388 -.082 5.470 1750 ---- 5.565B 5.057A 5.561B 5.162 -.082 5.244 1 1775 ---- 5.336B 4.835A 5.336B 4.939 -.081 5.020 1800 ---- 5.111B 4.617A 5.111B 4.720 -.080 4.800 6 1825 ---- 4.890B 4.402A 4.890B 4.503 -.081 4.584 29 1850 ---- 4.674B 4.191A 4.674B 4.291 -.080 4.371 1 1875 ---- 4.458B 3.984A 4.458B 4.084 -.079 4.163 1900 ---- 4.249B 3.783A 4.247B 3.880 -.078 3.958 28 1925 ---- 4.041B 3.586A 4.041B 3.682 -.077 3.759 1950 ---- 3.841B 3.394A 3.840B 3.489 -.076 3.565 1 1975 ---- 3.643B 3.209A 3.643B 3.302 -.074 3.376 2000 ---- 3.452B 3.030A 3.452B 3.120 -.073 3.193 154 2025 ---- 3.268B 2.856A 3.268B 2.945 -.072 3.017 2050 ---- 3.088B 2.692A 3.086B 2.776 -.070 2.846 3 2075 ---- 2.917B 2.532A 2.915B 2.614 -.069 2.683 2 2100 ---- 2.751B 2.378A 2.749B 2.459 -.067 2.526 21 2125 ---- 2.593B 2.235A 2.592B 2.311 -.066 2.377 1 2150 ---- 2.441B 2.099A 2.439B 2.170 -.065 2.235 75 2175 ---- 2.297B 1.971A 2.296B 2.037 -.063 2.100 2200 ---- 2.157B 1.849A 2.157B 1.911 -.061 1.972 251 2225 ---- 2.027B 1.734A 2.027B 1.792 -.060 1.852 24 2250 ---- 1.905B 1.626A 1.905B 1.679 -.059 1 1.738 102 2275 ---- 1.789B 1.525A 1.789B 1.574 -.058 1.632 2 2300 ---- 1.680B 1.432A 1.680B 1.475 -.057 1.532 152 2325 ---- 1.578B 1.343A 1.578B 1.383 -.055 1.438 2350 ---- 1.480B 1.258A 1.479B 1.297 -.053 1.350 25 2375 1.251 1.390B 1.171A 1.264B 1.216 -.052 1 1.268 8 2400 ---- 1.305B 1.102A 1.305B 1.141 -.051 1.192 396 2425 1.046 1.225B 1.035A 1.117B 1.072 -.049 5 1.121 5 2450 ---- 1.151B .969A 1.151B 1.007 -.047 1.054 3 2475 ---- 1.081B .912A 1.081B .946 -.046 .992 9 2500 ---- 1.017B .858A 1.017B .890 -.044 .934 1919 2525 .874 .956B .808A .877B .838 -.042 2 .880 2550 ---- .900B .761A .900B .790 -.039 .829 6 2575 ---- .847B .717A .847B .745 -.037 .782 4 2600 ---- .798B .677A .798B .703 -.035 .738 58 2625 ---- .755B .639A .754B .664 -.032 .696 8 2650 ---- .713B .604A .713B .628 -.030 .658 29 2675 ---- .673B .571A .673B .594 -.027 .621 5 2700 .599 .636B .541A .590 .562 -.025 3 .587 50 253 2725 ---- .602B .513A .601B .532 -.023 .555 2750 ---- .570B .486A .570B .505 -.020 .525 3 228 2775 ---- .540B .461A .540B .479 -.019 .498 2800 .480 .512B .438A .480 .454 -.018 2 .472 430 2825 ---- .485B .417A .485B .431 -.017 .448 2850 ---- .461B .397A .461B .409 -.016 .425 17 2875 ---- .438B .378A .438B .389 -.015 .404 2900 ---- .417B .360A .417B .370 -.014 .384 1 2925 ---- .396B .344A .396B .352 -.013 .365 1 2950 ---- .377B .328A .377B .336 -.012 .348 9 2975 ---- .360B .313A .360B .320 -.011 .331 3 3000 ---- .343B .299A .343B .306 -.009 .315 3 366 3025 ---- .327B .286A .327B .292 -.009 .301 1 3050 ---- .312B .274A .312B .279 -.008 .287 1 3075 ---- .298B .262A .298B .267 -.007 .274 3100 .278 .285B .252A .252A .256 -.006 2 .262 2 3125 ---- .272B .241A .272B .245 -.006 .251 1 1 3150 ---- .260B .232A .260B .235 -.005 .240 3175 ---- .249B .222A .249B .225 -.005 .230 3200 ---- .239B .213A .239B .216 -.004 .220 1 2 3225 ---- .229B .205A .229B .207 -.004 .211 3250 ---- .219B .197A .219B .199 -.003 .202 3 3 3275 ---- .210B .189A .210B .191 -.003 .194 2 3300 .195 .202B .182A .195 .184 -.003 1 .187 400 3325 ---- .194B .176A .194B .177 -.002 .179 5 3350 ---- .186B .169A .186B .170 -.003 4 .173 1 1 3375 ---- .179B .163A .179B .164 -.002 .166 2 3400 ---- .172B .157A .172B .158 -.002 .160 11 3500 ---- .148B .138A .148B .137 -.002 .139 4 505 4000 ---- .079B ---- .079B .075 -.002 12 .077 52 5000 ---- ---- ---- ---- .032 -.003 .035 54 6000 ---- ---- ---- ---- .019 -.002 .021 4 21 7000 ---- ---- ---- ---- .013 -.001 .014 800 ---- ---- ---- ---- 14.496 -.080 14.576 8000 ---- ---- ---- ---- .011 UNCH .011 825 ---- ---- ---- ---- 14.246 -.080 14.326 850 ---- ---- ---- ---- 13.996 -.080 14.076 875 ---- ---- ---- ---- 13.746 -.080 13.826 900 ---- ---- ---- ---- 13.496 -.080 13.576 9000 ---- ---- ---- ---- .011 +.001 .010 925 ---- ---- ---- ---- 13.246 -.080 13.326 950 ---- ---- ---- ---- 12.996 -.080 13.076 975 ---- ---- ---- ---- 12.746 -.080 12.826 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 11.195 -.070 11.265 1175 ---- ---- ---- ---- 10.945 -.070 11.015 1200 ---- ---- ---- ---- 10.695 -.070 10.765 1225 ---- ---- ---- ---- 10.445 -.070 10.515 1250 ---- ---- ---- ---- 10.195 -.070 10.265 1275 ---- ---- ---- ---- 9.945 -.070 10.015 1300 ---- ---- ---- ---- 9.695 -.070 9.765 1325 ---- ---- ---- ---- 9.445 -.070 9.515 1350 ---- ---- ---- ---- 9.197 -.070 9.267 1375 ---- ---- ---- ---- 8.949 -.071 9.020 1400 ---- ---- ---- ---- 8.703 -.070 8.773 1425 ---- ---- ---- ---- 8.458 -.070 8.528 1450 ---- ---- ---- ---- 8.214 -.070 8.284 1475 ---- ---- ---- ---- 7.971 -.071 8.042 1500 ---- ---- ---- ---- 7.729 -.071 7.800 1525 ---- ---- ---- ---- 7.489 -.071 7.560 1550 ---- ---- ---- ---- 7.250 -.071 7.321 1575 ---- 7.098B 6.902A 6.902A 7.013 -.070 7.083 1600 ---- 7.175B 6.666A 7.173B 6.777 -.071 6.848 1625 ---- 6.937B 6.433A 6.937B 6.543 -.071 6.614 1650 ---- 6.702B 6.202A 6.702B 6.311 -.071 6.382 1675 ---- 6.470B 5.973A 6.470B 6.081 -.071 6.152 1700 ---- 6.239B 5.747A 6.239B 5.854 -.070 5.924 1725 ---- 6.013B 5.523A 6.013B 5.629 -.070 5.699 1750 ---- 5.786B 5.303A 5.786B 5.408 -.069 5.477 1775 ---- 5.565B 5.086A 5.565B 5.189 -.069 5.258 2 1800 ---- 5.344B 4.872A 5.344B 4.974 -.069 5.043 1825 ---- 5.128B 4.662A 5.128B 4.763 -.068 4.831 1850 ---- 4.915B 4.457A 4.915B 4.555 -.068 4.623 1875 ---- 4.706B 4.248A 4.706B 4.352 -.067 4.419 1900 ---- 4.503B 4.059A 4.501B 4.154 -.066 4.220 1925 ---- 4.303B 3.868A 4.303B 3.960 -.066 4.026 1950 ---- 4.105B 3.681A 4.105B 3.772 -.065 3.837 1975 ---- 3.914B 3.501A 3.914B 3.589 -.064 3.653 2000 ---- 3.728B 3.326A 3.728B 3.411 -.064 3.475 2025 ---- 3.547B 3.157A 3.547B 3.240 -.062 3.302 2050 ---- 3.375B 2.995A 3.375B 3.074 -.062 3.136 2075 ---- 3.206B 2.840A 3.206B 2.915 -.061 2.976 2100 ---- 3.042B 2.691A 3.042B 2.762 -.060 2.822 8 2125 ---- 2.888B 2.547A 2.888B 2.616 -.058 2.674 2150 ---- 2.738B 2.412A 2.738B 2.476 -.057 2.533 2175 ---- 2.593B 2.284A 2.592B 2.342 -.056 2.398 2200 ---- 2.459B 2.160A 2.459B 2.215 -.055 2.270 2225 ---- 2.327B 2.043A 2.327B 2.095 -.054 2.149 2250 ---- 2.205B 1.934A 2.205B 1.981 -.052 2.033 2275 ---- 2.088B 1.827A 2.088B 1.873 -.051 1.924 16 2300 ---- 1.975B 1.731A 1.975B 1.771 -.050 1.821 2325 ---- 1.869B 1.638A 1.869B 1.675 -.048 1.723 2350 ---- 1.769B 1.548A 1.768B 1.585 -.047 1.632 2375 ---- 1.675B 1.467A 1.675B 1.499 -.046 1.545 2400 ---- 1.586B 1.386A 1.586B 1.419 -.045 1.464 2425 ---- 1.502B 1.298A 1.502B 1.344 -.043 1.387 2450 ---- 1.422B 1.229A 1.422B 1.274 -.041 1.315 5 2475 ---- 1.349B 1.164A 1.346B 1.207 -.040 1.247 2500 ---- 1.279B 1.104A 1.276B 1.145 -.039 1.184 2525 ---- 1.213B 1.049A 1.205B 1.087 -.037 1.124 2550 ---- 1.153B .994A 1.143B 1.032 -.036 1.068 2575 ---- 1.095B .945A 1.081B .980 -.035 1.015 2600 ---- 1.038B .898A 1.026B .932 -.033 .965 50 121 2625 ---- .988B .856A .968B .886 -.032 .918 2650 ---- .940B .814A .920B .844 -.030 .874 2675 ---- .894B .777A .894B .803 -.029 .832 2700 ---- .849B .740A .849B .765 -.028 .793 2725 ---- .809B .706A .809B .730 -.025 .755 2750 ---- .773B .674A .773B .696 -.024 .720 2775 ---- .737B .644A .737B .664 -.023 .687 21 21 2800 ---- .703B .616A .703B .634 -.022 .656 50 101 2825 ---- .671B .589A .671B .606 -.021 .627 2850 ---- .639B .564A .639B .580 -.019 .599 2875 ---- .611B .540A .611B .555 -.018 .573 2900 ---- .584B .517A .584B .531 -.017 .548 2925 ---- .560B .496A .560B .509 -.016 .525 2950 ---- .536B .476A .535B .488 -.014 .502 2975 ---- .513B .457A .513B .468 -.014 .482 3000 ---- .492B .439A .492B .449 -.013 .462 50 50 3025 ---- .472B .422A .472B .431 -.012 .443 3050 ---- .453B .406A .453B .414 -.011 .425 3075 ---- .435B .391A .435B .398 -.011 .409 3100 ---- .418B .376A .418B .383 -.010 .393 20 3125 ---- .402B .362A .402B .369 -.009 .378 3150 ---- .387B .349A .387B .355 -.008 .363 3175 ---- .372B .337A .372B .342 -.008 .350 3200 ---- .358B .325A .358B .330 -.007 .337 50 50 3225 ---- .345B .313A .345B .319 -.006 .325 3250 ---- .332B .303A .332B .308 -.005 .313 3275 ---- .320B .292A .320B .297 -.005 .302 3300 ---- .309B .282A .309B .287 -.005 .292 3325 ---- .298B .272A .298B .278 -.004 .282 3350 ---- .288B .264A .288B .269 -.004 .273 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.695 -.070 12.765 10000 ---- ---- ---- ---- .017 -.001 .018 25 1025 ---- ---- ---- ---- 12.445 -.070 12.515 1050 ---- ---- ---- ---- 12.195 -.070 12.265 1075 ---- ---- ---- ---- 11.945 -.070 12.015 1100 ---- ---- ---- ---- 11.695 -.070 11.765 1125 ---- ---- ---- ---- 11.445 -.070 11.515 1150 ---- ---- ---- ---- 11.195 -.070 11.265 1175 ---- ---- ---- ---- 10.945 -.070 11.015 1200 ---- ---- ---- ---- 10.695 -.070 10.765 1225 ---- ---- ---- ---- 10.445 -.070 10.515 1250 ---- ---- ---- ---- 10.195 -.070 10.265 1275 ---- ---- ---- ---- 9.945 -.070 10.015 1300 ---- ---- ---- ---- 9.695 -.070 9.765 1325 ---- ---- ---- ---- 9.446 -.071 9.517 1350 ---- ---- ---- ---- 9.199 -.071 9.270 1375 ---- ---- ---- ---- 8.953 -.071 9.024 1400 ---- ---- ---- ---- 8.708 -.071 8.779 1425 ---- ---- ---- ---- 8.465 -.071 8.536 1450 ---- ---- ---- ---- 8.222 -.072 8.294 1475 ---- ---- ---- ---- 7.982 -.071 8.053 1500 ---- ---- ---- ---- 7.742 -.072 7.814 1525 ---- ---- 7.398A 7.398A 7.505 -.071 7.576 1550 ---- 7.599B 7.163A 7.596B 7.269 -.071 7.340 1 1575 ---- 7.432B 6.930A 7.431B 7.035 -.071 7.106 1600 ---- 7.200B 6.699A 7.200B 6.803 -.071 6.874 1625 ---- 6.965B 6.470A 6.965B 6.574 -.070 6.644 1650 ---- 6.736B 6.244A 6.735B 6.346 -.071 6.417 1 1675 ---- 6.507B 6.020A 6.507B 6.122 -.070 6.192 1 1700 ---- 6.281B 5.799A 6.281B 5.900 -.070 5.970 1725 ---- 6.059B 5.580A 6.059B 5.682 -.070 5.752 1750 ---- 5.840B 5.368A 5.840B 5.467 -.069 5.536 1775 ---- 5.625B 5.157A 5.625B 5.255 -.069 5.324 1800 ---- 5.409B 4.950A 5.409B 5.047 -.069 5.116 1825 ---- 5.202B 4.748A 5.202B 4.843 -.069 4.912 1 1850 ---- 4.995B 4.545A 4.995B 4.643 -.069 4.712 25 1875 ---- 4.792B 4.356A 4.792B 4.447 -.070 4.517 3 1900 ---- 4.595B 4.167A 4.595B 4.256 -.070 4.326 1925 ---- 4.401B 3.983A 4.401B 4.070 -.070 4.140 1950 ---- 4.213B 3.800A 4.212B 3.889 -.069 3.958 1 1975 ---- 4.030B 3.630A 4.030B 3.714 -.068 3.782 10 2000 ---- 3.851B 3.460A 3.850B 3.544 -.068 3.612 8 2025 ---- 3.680B 3.300A 3.680B 3.379 -.068 3.447 2050 ---- 3.511B 3.147A 3.511B 3.221 -.067 3.288 2075 ---- 3.350B 2.998A 3.350B 3.068 -.066 3.134 5 2100 ---- 3.195B 2.855A 3.195B 2.922 -.065 2.987 114 2125 2.812 3.045B 2.718A 2.799B 2.781 -.064 5 2.845 18 35 2150 ---- 2.902B 2.587A 2.902B 2.647 -.062 2.709 2175 ---- 2.764B 2.463A 2.764B 2.519 -.061 2.580 2200 ---- 2.633B 2.344A 2.633B 2.397 -.059 2.456 47 205 2225 ---- 2.507B 2.230A 2.507B 2.281 -.057 2.338 2250 ---- 2.388B 2.121A 2.388B 2.171 -.056 2.227 2275 ---- 2.273B 2.020A 2.272B 2.066 -.054 2.120 5 2300 ---- 2.165B 1.923A 2.164B 1.967 -.053 2.020 43 2325 ---- 2.061B 1.830A 2.061B 1.872 -.052 1.924 2350 ---- 1.963B 1.743A 1.962B 1.783 -.050 1.833 10 2375 ---- 1.870B 1.660A 1.870B 1.698 -.049 1.747 2400 ---- 1.780B 1.581A 1.780B 1.617 -.048 1.665 47 105 2425 ---- 1.696B 1.506A 1.695B 1.540 -.047 1.587 2450 ---- 1.616B 1.416A 1.615B 1.467 -.046 1.513 17 2475 ---- 1.540B 1.353A 1.539B 1.398 -.045 1.443 13 2500 ---- 1.468B 1.291A 1.468B 1.333 -.044 1 1.377 679 2525 ---- 1.400B 1.232A 1.399B 1.271 -.043 1.314 42 2550 ---- 1.335B 1.176A 1.335B 1.213 -.041 1.254 1 2575 ---- 1.274B 1.123A 1.274B 1.158 -.040 1.198 6 4 2600 ---- 1.217B 1.074A 1.216B 1.106 -.039 1.145 57 2625 ---- 1.162B 1.027A 1.162B 1.057 -.037 1.094 2650 ---- 1.111B .983A 1.111B 1.011 -.035 1.046 4 2675 ---- 1.062B .941A 1.062B .967 -.034 1.001 2 2700 ---- 1.016B .902A 1.016B .926 -.032 1 .958 212 2725 ---- .976B .864A .976B .887 -.031 .918 2 2750 ---- .935B .829A .935B .850 -.030 .880 10 2775 ---- .896B .796A .896B .816 -.028 .844 6 4 2800 ---- .860B .762A .860B .783 -.026 .809 92 2825 ---- .825B .732A .825B .752 -.025 .777 2850 ---- .792B .703A .792B .723 -.023 .746 2875 ---- .761B .677A .761B .695 -.022 .717 2900 ---- .731B .651A .731B .668 -.022 .690 3 2925 ---- .703B .627A .703B .644 -.020 .664 1 2950 ---- .677B .605A .677B .620 -.019 .639 2975 ---- .652B .583A .652B .597 -.018 .615 1 3000 ---- .628B .562A .628B .576 -.017 .593 590 3025 ---- .605B .542A .605B .556 -.016 .572 3050 ---- .583B .524A .583B .536 -.015 .551 3075 ---- .563B .506A .563B .518 -.014 .532 2 3100 ---- .543B .489A .543B .500 -.014 .514 16 3125 ---- .525B .473A .525B .483 -.013 .496 100 3150 ---- .507B .457A .507B .467 -.012 .479 3175 ---- .490B .443A .490B .452 -.011 .463 3200 ---- .474B .428A .474B .438 -.010 .448 15 3225 ---- .458B .415A .458B .424 -.009 .433 3250 ---- .443B .402A .443B .410 -.009 .419 1 3275 ---- .429B .390A .429B .397 -.009 .406 3300 ---- .415B .378A .415B .385 -.008 .393 134 3325 ---- .402B .367A .402B .373 -.008 .381 3350 ---- .390B .356A .390B .362 -.007 .369 3375 ---- .378B .346A .378B .351 -.006 .357 3400 ---- .366B .336A .366B .341 -.006 .347 3425 ---- .355B .327A .355B .331 -.005 .336 3450 ---- .345B .318A .345B .321 -.005 .326 3475 ---- .334B .309A .334B .312 -.004 .316 3500 ---- .325B .300A .325B .303 -.004 .307 434 3525 ---- .315B .292A .315B .294 -.004 .298 3550 ---- .306B .284A .306B .286 -.004 .290 3575 ---- .297B .277A .297B .278 -.004 .282 3600 ---- .289B .270A .289B .271 -.003 .274 3625 ---- .281B .263A .281B .264 -.002 .266 3650 ---- .273B .256A .273B .256 -.003 .259 3675 ---- .266B .250A .266B .250 -.002 .252 3700 ---- .259B .244A .259B .243 -.002 .245 3725 ---- .252B .238A .252B .237 -.002 .239 3750 ---- .245B .232A .245B .231 -.002 .233 3775 ---- .238B ---- .238B .225 -.002 .227 3800 ---- .232B ---- .232B .220 -.001 .221 3825 ---- .226B ---- .226B .214 -.001 .215 3850 ---- .220B ---- .220B .209 -.001 .210 3875 ---- .215B ---- .215B .204 -.001 .205 3900 ---- .209B ---- .209B .199 -.001 .200 190 3925 ---- .204B ---- .204B .194 -.001 .195 3950 ---- .199B ---- .199B .190 -.001 .191 3975 ---- .194B ---- .194B .185 -.001 .186 4000 ---- .190B ---- .190B .181 -.001 .182 363 4025 ---- .185B ---- .185B .177 -.001 .178 10 4050 ---- .181B ---- .181B .173 -.001 .174 4075 ---- .176B ---- .176B .169 -.001 .170 1 4500 ---- .121B ---- .121B .119 -.001 .120 20 5000 ---- ---- ---- ---- .084 -.001 .085 102 6000 ---- ---- ---- ---- .049 -.001 .050 29 7000 ---- ---- ---- ---- .033 -.001 .034 15 725 ---- ---- ---- ---- 15.445 -.070 15.515 750 ---- ---- ---- ---- 15.195 -.070 15.265 775 ---- ---- ---- ---- 14.945 -.070 15.015 800 ---- ---- ---- ---- 14.695 -.070 14.765 8000 ---- ---- ---- ---- .024 -.001 .025 825 ---- ---- ---- ---- 14.445 -.070 14.515 850 ---- ---- ---- ---- 14.195 -.070 14.265 875 ---- ---- ---- ---- 13.945 -.070 14.015 900 ---- ---- ---- ---- 13.695 -.070 13.765 9000 ---- ---- ---- ---- .019 -.001 .020 4 4 925 ---- ---- ---- ---- 13.445 -.070 13.515 950 ---- ---- ---- ---- 13.195 -.070 13.265 975 ---- ---- ---- ---- 12.945 -.070 13.015 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.895 -.069 12.964 10000 ---- ---- ---- ---- .029 -.001 .030 1025 ---- ---- ---- ---- 12.645 -.069 12.714 1050 ---- ---- ---- ---- 12.395 -.069 12.464 1075 ---- ---- ---- ---- 12.145 -.069 12.214 1100 ---- ---- ---- ---- 11.895 -.069 11.964 1125 ---- ---- ---- ---- 11.645 -.069 11.714 1150 ---- ---- ---- ---- 11.395 -.069 11.464 1175 ---- ---- ---- ---- 11.145 -.069 11.214 1200 ---- ---- ---- ---- 10.895 -.069 10.964 1225 ---- ---- ---- ---- 10.645 -.069 10.714 1250 ---- ---- ---- ---- 10.395 -.069 10.464 1275 ---- ---- ---- ---- 10.145 -.069 10.214 1300 ---- ---- ---- ---- 9.897 -.069 9.966 1325 ---- ---- ---- ---- 9.649 -.070 9.719 1350 ---- ---- ---- ---- 9.403 -.070 9.473 1375 ---- ---- ---- ---- 9.159 -.070 9.229 1400 ---- ---- ---- ---- 8.916 -.071 8.987 1425 ---- ---- ---- ---- 8.676 -.070 8.746 1450 ---- ---- ---- ---- 8.436 -.071 8.507 1475 ---- ---- ---- ---- 8.199 -.071 8.270 1500 ---- 8.174B 7.869A 8.174B 7.964 -.070 8.034 1525 ---- 8.124B 7.632A 8.124B 7.731 -.071 7.802 1550 ---- 7.889B 7.408A 7.888B 7.500 -.071 7.571 1575 ---- 7.658B 7.176A 7.657B 7.272 -.071 7.343 1600 ---- 7.430B 6.955A 7.430B 7.047 -.071 7.118 1625 ---- 7.204B 6.734A 7.204B 6.824 -.071 6.895 1650 ---- 6.981B 6.513A 6.981B 6.605 -.070 6.675 1 1675 ---- 6.761B 6.302A 6.761B 6.388 -.071 6.459 1700 ---- 6.543B 6.090A 6.543B 6.175 -.071 6.246 1 1725 ---- 6.331B 5.880A 6.331B 5.965 -.071 6.036 2 1750 ---- 6.118B 5.670A 6.118B 5.759 -.071 5.830 1 1775 ---- 5.911B 5.474A 5.911B 5.557 -.071 5.628 1800 ---- 5.707B 5.278A 5.707B 5.359 -.070 5.429 1825 ---- 5.507B 5.082A 5.506B 5.164 -.070 5.234 1850 ---- 5.310B 4.890A 5.310B 4.974 -.070 5.044 1875 ---- 5.117B 4.710A 5.117B 4.788 -.069 4.857 1900 ---- 4.929B 4.530A 4.929B 4.607 -.068 4.675 1925 ---- 4.745B 4.355A 4.743B 4.430 -.068 4.498 1950 ---- 4.565B 4.185A 4.565B 4.258 -.067 4.325 1975 ---- 4.390B 4.019A 4.390B 4.090 -.067 4.157 1 2000 ---- 4.220B 3.859A 4.219B 3.928 -.065 3.993 1 2025 ---- 4.055B 3.704A 4.054B 3.771 -.064 3.835 2050 ---- 3.894B 3.554A 3.894B 3.618 -.063 3.681 2075 ---- 3.740B 3.410A 3.739B 3.471 -.062 3.533 2100 ---- 3.590B 3.272A 3.589B 3.330 -.060 3.390 2125 ---- 3.446B 3.138A 3.444B 3.193 -.059 3.252 2150 ---- 3.307B 3.011A 3.305B 3.062 -.057 3.119 2175 ---- 3.173B 2.888A 3.173B 2.935 -.057 2.992 2200 ---- 3.045B 2.771A 3.044B 2.815 -.055 2.870 2225 ---- 2.921B 2.658A 2.921B 2.699 -.054 2.753 2250 ---- 2.803B 2.551A 2.803B 2.588 -.053 2.641 2275 ---- 2.690B 2.448A 2.690B 2.482 -.052 2.534 2300 2.381 2.581B 2.349A 2.388B 2.381 -.051 1 2.432 10 2325 ---- 2.478B 2.255A 2.478B 2.285 -.049 2.334 2350 ---- 2.378B 2.166A 2.378B 2.193 -.048 2.241 2375 ---- 2.283B 2.080A 2.283B 2.106 -.047 2.153 2400 ---- 2.192B 1.998A 2.192B 2.022 -.046 2.068 125 2425 ---- 2.106B 1.920A 2.105B 1.943 -.045 1.988 2450 ---- 2.023B 1.846A 2.022B 1.867 -.044 1.911 2475 ---- 1.943B 1.775A 1.943B 1.795 -.043 1.838 2500 ---- 1.868B 1.707A 1.867B 1.726 -.042 1.768 2525 ---- 1.795B 1.642A 1.795B 1.661 -.040 1.701 2550 ---- 1.726B 1.581A 1.726B 1.598 -.040 1.638 2575 ---- 1.661B 1.522A 1.660B 1.538 -.039 1.577 2600 ---- 1.598B 1.466A 1.598B 1.481 -.038 1.519 2625 ---- 1.538B 1.413A 1.538B 1.427 -.036 1.463 2650 ---- 1.481B 1.363A 1.481B 1.375 -.035 1.410 2675 ---- 1.427B 1.314A 1.426B 1.326 -.033 1.359 2700 ---- 1.375B 1.268A 1.374B 1.278 -.033 1.311 325 2725 ---- 1.325B 1.224A 1.325B 1.233 -.031 1.264 2750 ---- 1.278B 1.182A 1.278B 1.190 -.030 1.220 2775 ---- 1.233B 1.133A 1.233B 1.149 -.029 1.178 2800 ---- 1.190B 1.095A 1.190B 1.110 -.027 1.137 2825 ---- 1.149B 1.059A 1.149B 1.073 -.026 1.099 2850 ---- 1.116B 1.024A 1.116B 1.037 -.025 1.062 16 2875 ---- 1.079B .992A 1.079B 1.003 -.024 1.027 2900 ---- 1.043B .960A 1.043B .971 -.022 .993 2925 ---- 1.009B .930A 1.009B .940 -.021 .961 2950 ---- .976B .902A .976B .911 -.019 .930 2975 ---- .945B .874A .945B .883 -.018 .901 12 3000 ---- .915B .848A .915B .856 -.017 .873 39 3025 ---- .887B .823A .887B .830 -.016 .846 3050 ---- .860B .799A .860B .805 -.016 .821 3075 ---- .834B .776A .834B .782 -.014 .796 3100 ---- .809B .754A .809B .759 -.014 .773 3125 ---- .785B .733A .785B .738 -.012 .750 3150 ---- .762B .713A .762B .717 -.011 .728 8 3175 ---- .740B .693A .740B .697 -.010 .707 3200 ---- .719B .675A .718B .678 -.009 .687 3225 ---- .699B .657A .699B .659 -.009 .668 3250 ---- .679B .639A .679B .642 -.008 .650 12 3275 ---- .660B .623A .660B .625 -.007 .632 3300 ---- .642B .607A .642B .608 -.007 .615 3325 ---- .625B .592A .625B .592 -.007 .599 3350 ---- .609B .577A .609B .577 -.006 .583 3375 ---- .593B .563A .593B .562 -.006 .568 3500 ---- .521B .498A .521B .496 -.003 .499 125 4000 ---- .329B ---- .329B .319 UNCH .319 100 4500 ---- .222B ---- .222B .220 -.001 .221 5000 ---- ---- ---- ---- .160 -.001 .161 31 6000 ---- ---- ---- ---- .095 -.001 .096 7000 ---- ---- ---- ---- .064 -.001 .065 50 8000 ---- ---- ---- ---- .046 -.001 .047 825 ---- ---- ---- ---- 14.645 -.069 14.714 850 ---- ---- ---- ---- 14.395 -.069 14.464 875 ---- ---- ---- ---- 14.145 -.069 14.214 900 ---- ---- ---- ---- 13.895 -.069 13.964 9000 ---- ---- ---- ---- .036 -.001 .037 925 ---- ---- ---- ---- 13.645 -.069 13.714 950 ---- ---- ---- ---- 13.395 -.069 13.464 975 ---- ---- ---- ---- 13.145 -.069 13.214 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 13.214 -.060 13.274 10000 ---- ---- ---- ---- .082 -.032 .114 5 1025 ---- ---- ---- ---- 12.964 -.060 13.024 1050 ---- ---- ---- ---- 12.714 -.060 12.774 1075 ---- ---- ---- ---- 12.464 -.060 12.524 1100 ---- ---- ---- ---- 12.214 -.060 12.274 1125 ---- ---- ---- ---- 11.964 -.060 12.024 1150 ---- ---- ---- ---- 11.714 -.060 11.774 1175 ---- ---- ---- ---- 11.464 -.060 11.524 1200 ---- ---- ---- ---- 11.214 -.060 11.274 1225 ---- ---- ---- ---- 10.964 -.060 11.024 1250 ---- ---- ---- ---- 10.714 -.060 10.774 1275 ---- ---- ---- ---- 10.466 -.061 10.527 1300 ---- ---- ---- ---- 10.221 -.061 10.282 1325 ---- ---- ---- ---- 9.978 -.061 10.039 1350 ---- ---- ---- ---- 9.738 -.060 9.798 1375 ---- ---- ---- ---- 9.499 -.061 9.560 1400 ---- ---- ---- ---- 9.263 -.061 9.324 1425 ---- ---- ---- ---- 9.030 -.060 9.090 1450 ---- ---- ---- ---- 8.798 -.060 8.858 1475 ---- ---- ---- ---- 8.569 -.059 8.628 1500 ---- ---- ---- ---- 8.343 -.058 8.401 1525 ---- ---- ---- ---- 8.118 -.057 8.175 1550 ---- ---- ---- ---- 7.897 -.055 7.952 1575 ---- ---- ---- ---- 7.677 -.054 7.731 1600 ---- ---- ---- ---- 7.461 -.052 7.513 1625 ---- ---- ---- ---- 7.247 -.050 7.297 1650 ---- ---- ---- ---- 7.036 -.049 7.085 1675 ---- ---- ---- ---- 6.828 -.047 6.875 1700 ---- ---- ---- ---- 6.623 -.045 6.668 1725 ---- ---- ---- ---- 6.421 -.044 6.465 1750 ---- ---- ---- ---- 6.223 -.043 6.266 1775 ---- ---- ---- ---- 6.028 -.042 6.070 1800 ---- ---- ---- ---- 5.837 -.042 5.879 1825 ---- ---- ---- ---- 5.649 -.043 5.692 1850 ---- ---- ---- ---- 5.466 -.043 5.509 1875 ---- ---- ---- ---- 5.286 -.045 5.331 2 1900 ---- ---- ---- ---- 5.111 -.045 5.156 1 1925 ---- ---- ---- ---- 4.940 -.047 4.987 2 1950 ---- ---- ---- ---- 4.774 -.047 4.821 4 1975 ---- ---- ---- ---- 4.613 -.047 4.660 2000 ---- ---- ---- ---- 4.456 -.048 4.504 2025 ---- ---- ---- ---- 4.304 -.049 4.353 2050 ---- ---- ---- ---- 4.158 -.048 4.206 2075 ---- ---- ---- ---- 4.017 -.046 4.063 2100 ---- ---- ---- ---- 3.880 -.045 3.925 2125 ---- ---- ---- ---- 3.748 -.044 3.792 2150 ---- ---- ---- ---- 3.620 -.044 3.664 2175 ---- 3.633B 3.507A 3.507A 3.497 -.042 3.539 2200 ---- ---- ---- ---- 3.378 -.041 3.419 1 2225 ---- 3.388B 3.275A 3.275A 3.264 -.040 3.304 2250 ---- ---- ---- ---- 3.156 -.037 3.193 2275 ---- ---- ---- ---- 3.053 -.033 3.086 1 2300 ---- ---- ---- ---- 2.954 -.029 2.983 2325 ---- 2.951B 2.861A 2.861A 2.858 -.026 2.884 2350 ---- ---- ---- ---- 2.765 -.023 2.788 2375 ---- 2.760B 2.677A 2.677A 2.674 -.023 2.697 2400 2.800 2.800 2.591A 2.591A 2.586 -.023 1 2.609 2425 ---- 2.581B 2.508A 2.508A 2.502 -.023 2.525 2450 ---- ---- ---- ---- 2.421 -.023 2.444 2475 ---- ---- ---- ---- 2.344 -.022 2.366 2500 ---- ---- ---- ---- 2.270 -.021 2.291 5 2525 ---- ---- ---- ---- 2.199 -.020 2.219 8 2550 ---- ---- ---- ---- 2.130 -.021 2.151 1 2575 ---- ---- ---- ---- 2.065 -.019 2.084 2600 ---- 2.047B 2.017A 2.017A 2.002 -.019 2.021 2625 ---- ---- ---- ---- 1.941 -.019 1.960 2650 ---- ---- ---- ---- 1.883 -.018 1.901 150 2675 ---- ---- ---- ---- 1.827 -.018 1.845 2700 ---- ---- ---- ---- 1.773 -.018 1.791 1 2725 ---- ---- ---- ---- 1.721 -.018 1.739 2750 ---- ---- ---- ---- 1.671 -.017 1.688 1 2775 ---- ---- ---- ---- 1.623 -.017 1.640 2800 ---- ---- ---- ---- 1.577 -.017 1.594 3 2825 ---- ---- ---- ---- 1.532 -.017 1.549 2850 ---- ---- ---- ---- 1.489 -.017 1.506 2875 ---- ---- ---- ---- 1.448 -.017 1.465 2900 ---- ---- ---- ---- 1.408 -.017 1.425 2925 ---- ---- ---- ---- 1.369 -.018 1.387 2950 ---- ---- ---- ---- 1.332 -.018 1.350 2975 ---- ---- ---- ---- 1.296 -.018 1.314 3000 ---- ---- ---- ---- 1.262 -.017 1.279 235 3025 ---- ---- ---- ---- 1.229 -.017 1.246 3050 ---- ---- ---- ---- 1.197 -.017 1.214 3075 ---- ---- ---- ---- 1.166 -.017 1.183 3100 ---- ---- ---- ---- 1.136 -.016 1.152 1 3125 ---- ---- ---- ---- 1.107 -.016 1.123 3150 ---- ---- ---- ---- 1.079 -.016 1.095 3175 ---- ---- ---- ---- 1.052 -.016 1.068 3200 ---- ---- ---- ---- 1.026 -.016 1.042 3225 ---- ---- ---- ---- 1.001 -.015 1.016 3250 ---- ---- ---- ---- .977 -.015 .992 3275 ---- ---- ---- ---- .954 -.014 .968 3300 ---- ---- ---- ---- .931 -.014 .945 26 3325 ---- ---- ---- ---- .909 -.014 .923 3350 ---- ---- ---- ---- .888 -.013 .901 3375 ---- ---- ---- ---- .868 -.012 .880 3400 ---- ---- ---- ---- .848 -.012 .860 3425 ---- ---- ---- ---- .829 -.011 .840 3450 ---- ---- ---- ---- .810 -.011 .821 3475 ---- ---- ---- ---- .792 -.011 .803 3500 ---- ---- ---- ---- .775 -.010 .785 70 3525 ---- ---- ---- ---- .758 -.009 .767 3550 ---- ---- ---- ---- .741 -.010 .751 3575 ---- ---- ---- ---- .725 -.009 .734 3600 ---- ---- ---- ---- .710 -.009 .719 3625 ---- ---- ---- ---- .695 -.008 .703 3650 ---- ---- ---- ---- .680 -.008 .688 2 3675 ---- ---- ---- ---- .666 -.008 .674 3700 ---- ---- ---- ---- .653 -.007 .660 3725 ---- ---- ---- ---- .639 -.007 .646 3750 ---- ---- ---- ---- .626 -.007 .633 3775 ---- ---- ---- ---- .614 -.006 .620 3800 ---- ---- ---- ---- .602 -.006 .608 3825 ---- ---- ---- ---- .590 -.006 .596 3850 ---- ---- ---- ---- .578 -.006 .584 3875 ---- ---- ---- ---- .567 -.005 .572 3900 ---- ---- ---- ---- .556 -.005 .561 3925 ---- ---- ---- ---- .545 -.006 .551 3950 ---- ---- ---- ---- .535 -.005 .540 3975 ---- ---- ---- ---- .525 -.005 .530 4000 ---- ---- ---- ---- .515 -.005 .520 112 4025 ---- ---- ---- ---- .505 -.005 .510 4050 ---- ---- ---- ---- .496 -.005 .501 4075 ---- ---- ---- ---- .487 -.005 .492 4500 ---- ---- ---- ---- .361 -.008 .369 1 5000 ---- ---- ---- ---- .265 -.014 .279 49 6000 ---- ---- ---- ---- .165 -.021 .186 7000 ---- ---- ---- ---- .120 -.024 .144 3 725 ---- ---- ---- ---- 15.964 -.060 16.024 750 ---- ---- ---- ---- 15.714 -.060 15.774 775 ---- ---- ---- ---- 15.464 -.060 15.524 800 ---- ---- ---- ---- 15.214 -.060 15.274 8000 ---- ---- ---- ---- .098 -.026 .124 825 ---- ---- ---- ---- 14.964 -.060 15.024 850 ---- ---- ---- ---- 14.714 -.060 14.774 875 ---- ---- ---- ---- 14.464 -.060 14.524 900 ---- ---- ---- ---- 14.214 -.060 14.274 9000 ---- ---- ---- ---- .087 -.028 .115 925 ---- ---- ---- ---- 13.964 -.060 14.024 950 ---- ---- ---- ---- 13.714 -.060 13.774 975 ---- ---- ---- ---- 13.464 -.060 13.524 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.643 -.060 13.703 1025 ---- ---- ---- ---- 13.393 -.060 13.453 1050 ---- ---- ---- ---- 13.143 -.060 13.203 1075 ---- ---- ---- ---- 12.893 -.060 12.953 1100 ---- ---- ---- ---- 12.643 -.060 12.703 1125 ---- ---- ---- ---- 12.394 -.061 12.455 1150 ---- ---- ---- ---- 12.148 -.061 12.209 1175 ---- ---- ---- ---- 11.905 -.061 11.966 1200 ---- ---- ---- ---- 11.665 -.061 11.726 1225 ---- ---- ---- ---- 11.427 -.061 11.488 1250 ---- ---- ---- ---- 11.192 -.060 11.252 1275 ---- ---- ---- ---- 10.959 -.061 11.020 1300 ---- ---- ---- ---- 10.728 -.061 10.789 1325 ---- ---- ---- ---- 10.500 -.061 10.561 1350 ---- ---- ---- ---- 10.274 -.060 10.334 1375 ---- ---- ---- ---- 10.050 -.060 10.110 1400 ---- ---- ---- ---- 9.828 -.061 9.889 1425 ---- ---- ---- ---- 9.609 -.060 9.669 1450 ---- ---- ---- ---- 9.392 -.059 9.451 1475 ---- ---- ---- ---- 9.176 -.060 9.236 1500 ---- ---- ---- ---- 8.963 -.060 9.023 1525 ---- ---- ---- ---- 8.752 -.059 8.811 1550 ---- ---- ---- ---- 8.543 -.059 8.602 1575 ---- ---- ---- ---- 8.336 -.059 8.395 1600 ---- ---- ---- ---- 8.132 -.058 8.190 1625 ---- ---- ---- ---- 7.929 -.058 7.987 1650 ---- ---- ---- ---- 7.729 -.057 7.786 1675 ---- ---- ---- ---- 7.532 -.057 7.589 1700 ---- ---- ---- ---- 7.337 -.057 7.394 1725 ---- ---- ---- ---- 7.146 -.056 7.202 1750 ---- ---- ---- ---- 6.957 -.056 7.013 1775 ---- ---- ---- ---- 6.773 -.055 6.828 1800 ---- ---- ---- ---- 6.592 -.054 6.646 1825 ---- ---- ---- ---- 6.415 -.054 6.469 1850 ---- ---- ---- ---- 6.242 -.053 6.295 1875 ---- ---- ---- ---- 6.073 -.053 6.126 1900 ---- ---- ---- ---- 5.909 -.052 5.961 1925 ---- ---- ---- ---- 5.748 -.052 5.800 1950 ---- ---- ---- ---- 5.592 -.051 5.643 1975 ---- ---- ---- ---- 5.440 -.050 5.490 2000 ---- ---- ---- ---- 5.292 -.050 5.342 2025 ---- ---- ---- ---- 5.149 -.049 5.198 2050 ---- ---- ---- ---- 5.009 -.049 5.058 2075 ---- ---- ---- ---- 4.874 -.048 4.922 2100 ---- ---- ---- ---- 4.743 -.047 4.790 2125 ---- ---- ---- ---- 4.616 -.046 4.662 2150 ---- ---- ---- ---- 4.493 -.046 4.539 2175 ---- ---- ---- ---- 4.375 -.044 4.419 2200 ---- ---- ---- ---- 4.260 -.044 4.304 2225 ---- ---- ---- ---- 4.149 -.043 4.192 2250 ---- ---- ---- ---- 4.042 -.043 4.085 2275 ---- ---- ---- ---- 3.938 -.043 3.981 2300 ---- ---- ---- ---- 3.839 -.041 3.880 2325 ---- ---- ---- ---- 3.742 -.041 3.783 2350 ---- ---- ---- ---- 3.650 -.040 3.690 2375 ---- ---- ---- ---- 3.560 -.040 3.600 2400 ---- ---- ---- ---- 3.474 -.039 3.513 2425 ---- ---- ---- ---- 3.391 -.038 3.429 2450 ---- ---- ---- ---- 3.311 -.038 3.349 2475 ---- ---- ---- ---- 3.234 -.037 3.271 2500 ---- ---- ---- ---- 3.160 -.036 3.196 2525 ---- ---- ---- ---- 3.088 -.036 3.124 2550 ---- ---- ---- ---- 3.019 -.035 3.054 2575 ---- ---- ---- ---- 2.952 -.035 2.987 2600 ---- ---- ---- ---- 2.888 -.034 2.922 2625 ---- ---- ---- ---- 2.826 -.033 2.859 2650 ---- ---- ---- ---- 2.765 -.034 2.799 2675 ---- ---- ---- ---- 2.707 -.033 2.740 2700 ---- ---- ---- ---- 2.651 -.033 2.684 2725 ---- ---- ---- ---- 2.597 -.032 2.629 2750 ---- ---- ---- ---- 2.544 -.032 2.576 2775 ---- ---- ---- ---- 2.494 -.031 2.525 2800 ---- ---- ---- ---- 2.445 -.030 2.475 2825 ---- ---- ---- ---- 2.397 -.030 2.427 2850 ---- ---- ---- ---- 2.351 -.030 2.381 2875 ---- ---- ---- ---- 2.307 -.029 2.336 2900 ---- ---- ---- ---- 2.264 -.028 2.292 2925 ---- ---- ---- ---- 2.222 -.028 2.250 2950 ---- ---- ---- ---- 2.182 -.027 2.209 2975 ---- ---- ---- ---- 2.142 -.028 2.170 3000 ---- ---- ---- ---- 2.105 -.027 2.132 3025 ---- ---- ---- ---- 2.068 -.027 2.095 3050 ---- ---- ---- ---- 2.032 -.027 2.059 3075 ---- ---- ---- ---- 1.998 -.026 2.024 3100 ---- ---- ---- ---- 1.965 -.025 1.990 3125 ---- ---- ---- ---- 1.932 -.025 1.957 3150 ---- ---- ---- ---- 1.901 -.025 1.926 3175 ---- ---- ---- ---- 1.870 -.025 1.895 3200 ---- ---- ---- ---- 1.841 -.024 1.865 3225 ---- ---- ---- ---- 1.812 -.024 1.836 3250 ---- ---- ---- ---- 1.784 -.024 1.808 3275 ---- ---- ---- ---- 1.757 -.024 1.781 3300 ---- ---- ---- ---- 1.731 -.023 1.754 3325 ---- ---- ---- ---- 1.706 -.023 1.729 3350 ---- ---- ---- ---- 1.681 -.023 1.704 3375 ---- ---- ---- ---- 1.657 -.023 1.680 3400 ---- ---- ---- ---- 1.634 -.022 1.656 3425 ---- ---- ---- ---- 1.612 -.021 1.633 3450 ---- ---- ---- ---- 1.590 -.021 1.611 3475 ---- ---- ---- ---- 1.568 -.022 1.590 3500 ---- ---- ---- ---- 1.548 -.021 1.569 3525 ---- ---- ---- ---- 1.528 -.021 1.549 3550 ---- ---- ---- ---- 1.508 -.021 1.529 3575 ---- ---- ---- ---- 1.489 -.021 1.510 3600 ---- ---- ---- ---- 1.471 -.020 1.491 3625 ---- ---- ---- ---- 1.453 -.020 1.473 3650 ---- ---- ---- ---- 1.436 -.020 1.456 3675 ---- ---- ---- ---- 1.419 -.020 1.439 3700 ---- ---- ---- ---- 1.403 -.019 1.422 3725 ---- ---- ---- ---- 1.387 -.019 1.406 3750 ---- ---- ---- ---- 1.371 -.019 1.390 3775 ---- ---- ---- ---- 1.356 -.019 1.375 3800 ---- ---- ---- ---- 1.342 -.018 1.360 3825 ---- ---- ---- ---- 1.328 -.018 1.346 3850 ---- ---- ---- ---- 1.314 -.018 1.332 3875 ---- ---- ---- ---- 1.301 -.018 1.319 3900 ---- ---- ---- ---- 1.288 -.017 1.305 3925 ---- ---- ---- ---- 1.275 -.018 1.293 3950 ---- ---- ---- ---- 1.263 -.017 1.280 3975 ---- ---- ---- ---- 1.251 -.017 1.268 4000 ---- ---- ---- ---- 1.239 -.017 1.256 4025 ---- ---- ---- ---- 1.228 -.017 1.245 4050 ---- ---- ---- ---- 1.217 -.017 1.234 4075 ---- ---- ---- ---- 1.206 -.017 1.223 4100 ---- ---- ---- ---- 1.196 -.016 1.212 725 ---- ---- ---- ---- 16.393 -.060 16.453 750 ---- ---- ---- ---- 16.143 -.060 16.203 775 ---- ---- ---- ---- 15.893 -.060 15.953 800 ---- ---- ---- ---- 15.643 -.060 15.703 825 ---- ---- ---- ---- 15.393 -.060 15.453 850 ---- ---- ---- ---- 15.143 -.060 15.203 875 ---- ---- ---- ---- 14.893 -.060 14.953 900 ---- ---- ---- ---- 14.643 -.060 14.703 925 ---- ---- ---- ---- 14.393 -.060 14.453 950 ---- ---- ---- ---- 14.143 -.060 14.203 975 ---- ---- ---- ---- 13.893 -.060 13.953 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 14.075 -.060 14.135 1025 ---- ---- ---- ---- 13.825 -.060 13.885 1050 ---- ---- ---- ---- 13.576 -.060 13.636 1075 ---- ---- ---- ---- 13.330 -.060 13.390 1100 ---- ---- ---- ---- 13.086 -.061 13.147 1125 ---- ---- ---- ---- 12.846 -.061 12.907 1150 ---- ---- ---- ---- 12.608 -.062 12.670 1175 ---- ---- ---- ---- 12.373 -.062 12.435 1200 ---- ---- ---- ---- 12.141 -.062 12.203 1225 ---- ---- ---- ---- 11.911 -.062 11.973 1250 ---- ---- ---- ---- 11.683 -.062 11.745 1275 ---- ---- ---- ---- 11.458 -.062 11.520 1300 ---- ---- ---- ---- 11.235 -.062 11.297 1325 ---- ---- ---- ---- 11.014 -.062 11.076 1350 ---- ---- ---- ---- 10.795 -.062 10.857 1375 ---- ---- ---- ---- 10.578 -.062 10.640 1400 ---- ---- ---- ---- 10.364 -.061 10.425 1425 ---- ---- ---- ---- 10.151 -.061 10.212 1450 ---- ---- ---- ---- 9.940 -.062 10.002 1475 ---- ---- ---- ---- 9.732 -.061 9.793 1500 ---- ---- ---- ---- 9.525 -.061 9.586 1525 ---- ---- ---- ---- 9.320 -.061 9.381 1550 ---- ---- ---- ---- 9.117 -.060 9.177 1575 ---- ---- ---- ---- 8.916 -.060 8.976 1600 ---- ---- ---- ---- 8.717 -.059 8.776 1625 ---- ---- ---- ---- 8.520 -.059 8.579 1650 ---- ---- ---- ---- 8.324 -.059 8.383 1675 ---- ---- ---- ---- 8.132 -.058 8.190 1700 ---- ---- ---- ---- 7.941 -.058 7.999 1725 ---- ---- ---- ---- 7.754 -.057 7.811 1750 ---- ---- ---- ---- 7.569 -.057 7.626 1775 ---- ---- ---- ---- 7.388 -.057 7.445 1800 ---- ---- ---- ---- 7.210 -.056 7.266 1825 ---- ---- ---- ---- 7.036 -.056 7.092 1850 ---- ---- ---- ---- 6.866 -.055 6.921 1875 ---- ---- ---- ---- 6.700 -.054 6.754 1900 ---- ---- ---- ---- 6.538 -.054 6.592 1925 ---- ---- ---- ---- 6.380 -.053 6.433 1950 ---- ---- ---- ---- 6.226 -.053 6.279 1975 ---- ---- ---- ---- 6.076 -.052 6.128 2000 ---- ---- ---- ---- 5.930 -.052 5.982 2025 ---- ---- ---- ---- 5.789 -.050 5.839 2050 ---- ---- ---- ---- 5.651 -.050 5.701 2075 ---- ---- ---- ---- 5.517 -.050 5.567 2100 ---- ---- ---- ---- 5.387 -.049 5.436 2125 ---- ---- ---- ---- 5.262 -.048 5.310 2150 ---- ---- ---- ---- 5.140 -.048 5.188 2175 ---- ---- ---- ---- 5.022 -.047 5.069 2200 ---- ---- ---- ---- 4.908 -.046 4.954 2225 ---- ---- ---- ---- 4.797 -.046 4.843 2250 ---- ---- ---- ---- 4.691 -.045 4.736 2275 ---- ---- ---- ---- 4.587 -.045 4.632 2300 ---- ---- ---- ---- 4.488 -.044 4.532 2325 ---- ---- ---- ---- 4.392 -.043 4.435 2350 ---- ---- ---- ---- 4.299 -.043 4.342 2375 ---- ---- ---- ---- 4.209 -.043 4.252 2400 ---- ---- ---- ---- 4.123 -.042 4.165 2425 ---- ---- ---- ---- 4.039 -.041 4.080 2450 ---- ---- ---- ---- 3.959 -.040 3.999 2475 ---- ---- ---- ---- 3.881 -.040 3.921 2500 ---- ---- ---- ---- 3.806 -.040 3.846 2525 ---- ---- ---- ---- 3.734 -.039 3.773 2550 ---- ---- ---- ---- 3.664 -.038 3.702 2575 ---- ---- ---- ---- 3.596 -.038 3.634 2600 ---- ---- ---- ---- 3.531 -.038 3.569 2625 ---- ---- ---- ---- 3.468 -.037 3.505 2650 ---- ---- ---- ---- 3.407 -.037 3.444 2675 ---- ---- ---- ---- 3.348 -.036 3.384 2700 ---- ---- ---- ---- 3.291 -.035 3.326 2725 ---- ---- ---- ---- 3.235 -.036 3.271 2750 ---- ---- ---- ---- 3.182 -.034 3.216 2775 ---- ---- ---- ---- 3.130 -.034 3.164 2800 ---- ---- ---- ---- 3.079 -.034 3.113 2825 ---- ---- ---- ---- 3.030 -.034 3.064 2850 ---- ---- ---- ---- 2.983 -.033 3.016 2875 ---- ---- ---- ---- 2.937 -.033 2.970 2900 ---- ---- ---- ---- 2.892 -.033 2.925 2925 ---- ---- ---- ---- 2.849 -.032 2.881 2950 ---- ---- ---- ---- 2.807 -.032 2.839 2975 ---- ---- ---- ---- 2.766 -.032 2.798 3000 ---- ---- ---- ---- 2.727 -.031 2.758 3025 ---- ---- ---- ---- 2.689 -.030 2.719 3050 ---- ---- ---- ---- 2.651 -.031 2.682 3075 ---- ---- ---- ---- 2.615 -.030 2.645 3100 ---- ---- ---- ---- 2.580 -.030 2.610 3125 ---- ---- ---- ---- 2.546 -.029 2.575 3150 ---- ---- ---- ---- 2.513 -.029 2.542 3175 ---- ---- ---- ---- 2.481 -.028 2.509 3200 ---- ---- ---- ---- 2.449 -.029 2.478 3225 ---- ---- ---- ---- 2.419 -.028 2.447 3250 ---- ---- ---- ---- 2.390 -.027 2.417 3275 ---- ---- ---- ---- 2.361 -.027 2.388 3300 ---- ---- ---- ---- 2.333 -.027 2.360 3325 ---- ---- ---- ---- 2.306 -.027 2.333 3350 ---- ---- ---- ---- 2.279 -.027 2.306 3375 ---- ---- ---- ---- 2.254 -.026 2.280 3400 ---- ---- ---- ---- 2.229 -.026 2.255 3425 ---- ---- ---- ---- 2.205 -.025 2.230 3450 ---- ---- ---- ---- 2.181 -.026 2.207 3475 ---- ---- ---- ---- 2.158 -.025 2.183 3500 ---- ---- ---- ---- 2.136 -.025 2.161 3525 ---- ---- ---- ---- 2.114 -.025 2.139 3550 ---- ---- ---- ---- 2.093 -.025 2.118 3575 ---- ---- ---- ---- 2.073 -.024 2.097 3600 ---- ---- ---- ---- 2.053 -.024 2.077 3625 ---- ---- ---- ---- 2.033 -.024 2.057 3650 ---- ---- ---- ---- 2.015 -.023 2.038 3675 ---- ---- ---- ---- 1.996 -.024 2.020 3700 ---- ---- ---- ---- 1.978 -.024 2.002 3725 ---- ---- ---- ---- 1.961 -.023 1.984 3750 ---- ---- ---- ---- 1.944 -.023 1.967 3775 ---- ---- ---- ---- 1.928 -.023 1.951 3800 ---- ---- ---- ---- 1.912 -.023 1.935 3825 ---- ---- ---- ---- 1.896 -.023 1.919 3850 ---- ---- ---- ---- 1.881 -.023 1.904 3875 ---- ---- ---- ---- 1.867 -.022 1.889 3900 ---- ---- ---- ---- 1.852 -.022 1.874 3925 ---- ---- ---- ---- 1.838 -.022 1.860 3950 ---- ---- ---- ---- 1.825 -.022 1.847 3975 ---- ---- ---- ---- 1.812 -.021 1.833 4000 ---- ---- ---- ---- 1.799 -.021 1.820 4025 ---- ---- ---- ---- 1.787 -.021 1.808 4050 ---- ---- ---- ---- 1.775 -.021 1.796 4075 ---- ---- ---- ---- 1.763 -.021 1.784 4100 ---- ---- ---- ---- 1.751 -.021 1.772 725 ---- ---- ---- ---- 16.825 -.060 16.885 750 ---- ---- ---- ---- 16.575 -.060 16.635 775 ---- ---- ---- ---- 16.325 -.060 16.385 800 ---- ---- ---- ---- 16.075 -.060 16.135 825 ---- ---- ---- ---- 15.825 -.060 15.885 850 ---- ---- ---- ---- 15.575 -.060 15.635 875 ---- ---- ---- ---- 15.325 -.060 15.385 900 ---- ---- ---- ---- 15.075 -.060 15.135 925 ---- ---- ---- ---- 14.825 -.060 14.885 950 ---- ---- ---- ---- 14.575 -.060 14.635 975 ---- ---- ---- ---- 14.325 -.060 14.385 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 14.249 -.062 14.311 1025 ---- ---- ---- ---- 14.009 -.063 14.072 1050 ---- ---- ---- ---- 13.773 -.062 13.835 1075 ---- ---- ---- ---- 13.539 -.063 13.602 1100 ---- ---- ---- ---- 13.308 -.063 13.371 1125 ---- ---- ---- ---- 13.079 -.064 13.143 1150 ---- ---- ---- ---- 12.853 -.064 12.917 1175 ---- ---- ---- ---- 12.630 -.064 12.694 1200 ---- ---- ---- ---- 12.409 -.064 12.473 1225 ---- ---- ---- ---- 12.190 -.064 12.254 1250 ---- ---- ---- ---- 11.973 -.064 12.037 1275 ---- ---- ---- ---- 11.758 -.064 11.822 1300 ---- ---- ---- ---- 11.546 -.064 11.610 1325 ---- ---- ---- ---- 11.335 -.064 11.399 1350 ---- ---- ---- ---- 11.127 -.064 11.191 1375 ---- ---- ---- ---- 10.920 -.064 10.984 1400 ---- ---- ---- ---- 10.715 -.064 10.779 1425 ---- ---- ---- ---- 10.512 -.064 10.576 1450 ---- ---- ---- ---- 10.311 -.063 10.374 1475 ---- ---- ---- ---- 10.112 -.063 10.175 1500 ---- ---- ---- ---- 9.914 -.063 9.977 1525 ---- ---- ---- ---- 9.718 -.063 9.781 1550 ---- ---- ---- ---- 9.524 -.062 9.586 1575 ---- ---- ---- ---- 9.331 -.062 9.393 1600 ---- ---- ---- ---- 9.141 -.061 9.202 1625 ---- ---- ---- ---- 8.951 -.061 9.012 1650 ---- ---- ---- ---- 8.764 -.060 8.824 1675 ---- ---- ---- ---- 8.578 -.061 8.639 1700 ---- ---- ---- ---- 8.395 -.060 8.455 1725 ---- ---- ---- ---- 8.214 -.060 8.274 1750 ---- ---- ---- ---- 8.036 -.059 8.095 1775 ---- ---- ---- ---- 7.861 -.058 7.919 1800 ---- ---- ---- ---- 7.688 -.058 7.746 1825 ---- ---- ---- ---- 7.520 -.057 7.577 1850 ---- ---- ---- ---- 7.355 -.057 7.412 1875 ---- ---- ---- ---- 7.194 -.056 7.250 1900 ---- ---- ---- ---- 7.037 -.056 7.093 1925 ---- ---- ---- ---- 6.885 -.055 6.940 1950 ---- ---- ---- ---- 6.736 -.055 6.791 1975 ---- ---- ---- ---- 6.591 -.055 6.646 2000 ---- ---- ---- ---- 6.451 -.053 6.504 2025 ---- ---- ---- ---- 6.314 -.053 6.367 2050 ---- ---- ---- ---- 6.181 -.052 6.233 2075 ---- ---- ---- ---- 6.052 -.052 6.104 2100 ---- ---- ---- ---- 5.927 -.051 5.978 2125 ---- ---- ---- ---- 5.806 -.050 5.856 2150 ---- ---- ---- ---- 5.688 -.050 5.738 2175 ---- ---- ---- ---- 5.574 -.050 5.624 2200 ---- ---- ---- ---- 5.464 -.049 5.513 2225 ---- ---- ---- ---- 5.358 -.048 5.406 2250 ---- ---- ---- ---- 5.255 -.048 5.303 2275 ---- ---- ---- ---- 5.156 -.047 5.203 2300 ---- ---- ---- ---- 5.060 -.047 5.107 2325 ---- ---- ---- ---- 4.967 -.046 5.013 2350 ---- ---- ---- ---- 4.878 -.045 4.923 2375 ---- ---- ---- ---- 4.791 -.046 4.837 2400 ---- ---- ---- ---- 4.708 -.045 4.753 2425 ---- ---- ---- ---- 4.628 -.044 4.672 2450 ---- ---- ---- ---- 4.550 -.044 4.594 2475 ---- ---- ---- ---- 4.476 -.043 4.519 2500 ---- ---- ---- ---- 4.403 -.043 4.446 2525 ---- ---- ---- ---- 4.334 -.042 4.376 2550 ---- ---- ---- ---- 4.267 -.041 4.308 2575 ---- ---- ---- ---- 4.202 -.041 4.243 2600 ---- ---- ---- ---- 4.139 -.041 4.180 2625 ---- ---- ---- ---- 4.078 -.041 4.119 2650 ---- ---- ---- ---- 4.020 -.039 4.059 2675 ---- ---- ---- ---- 3.963 -.039 4.002 2700 ---- ---- ---- ---- 3.908 -.039 3.947 2725 ---- ---- ---- ---- 3.855 -.038 3.893 2750 ---- ---- ---- ---- 3.803 -.038 3.841 2775 ---- ---- ---- ---- 3.753 -.037 3.790 2800 ---- ---- ---- ---- 3.704 -.037 3.741 2825 ---- ---- ---- ---- 3.657 -.037 3.694 2850 ---- ---- ---- ---- 3.611 -.037 3.648 2875 ---- ---- ---- ---- 3.566 -.037 3.603 2900 ---- ---- ---- ---- 3.523 -.036 3.559 2925 ---- ---- ---- ---- 3.481 -.036 3.517 2950 ---- ---- ---- ---- 3.441 -.035 3.476 2975 ---- ---- ---- ---- 3.401 -.035 3.436 3000 ---- ---- ---- ---- 3.363 -.034 3.397 3025 ---- ---- ---- ---- 3.326 -.034 3.360 3050 ---- ---- ---- ---- 3.289 -.034 3.323 3075 ---- ---- ---- ---- 3.254 -.034 3.288 3100 ---- ---- ---- ---- 3.220 -.033 3.253 3125 ---- ---- ---- ---- 3.187 -.033 3.220 3150 ---- ---- ---- ---- 3.154 -.033 3.187 3175 ---- ---- ---- ---- 3.123 -.032 3.155 3200 ---- ---- ---- ---- 3.092 -.033 3.125 3225 ---- ---- ---- ---- 3.063 -.032 3.095 3250 ---- ---- ---- ---- 3.034 -.031 3.065 3275 ---- ---- ---- ---- 3.006 -.031 3.037 3300 ---- ---- ---- ---- 2.978 -.031 3.009 3325 ---- ---- ---- ---- 2.952 -.031 2.983 3350 ---- ---- ---- ---- 2.926 -.030 2.956 3375 ---- ---- ---- ---- 2.901 -.030 2.931 3400 ---- ---- ---- ---- 2.876 -.030 2.906 3425 ---- ---- ---- ---- 2.852 -.030 2.882 3450 ---- ---- ---- ---- 2.829 -.030 2.859 3475 ---- ---- ---- ---- 2.807 -.029 2.836 3500 ---- ---- ---- ---- 2.785 -.029 2.814 3525 ---- ---- ---- ---- 2.763 -.029 2.792 3550 ---- ---- ---- ---- 2.743 -.029 2.772 3575 ---- ---- ---- ---- 2.723 -.028 2.751 3600 ---- ---- ---- ---- 2.703 -.028 2.731 3625 ---- ---- ---- ---- 2.684 -.028 2.712 3650 ---- ---- ---- ---- 2.665 -.028 2.693 3675 ---- ---- ---- ---- 2.647 -.028 2.675 3700 ---- ---- ---- ---- 2.630 -.028 2.658 3725 ---- ---- ---- ---- 2.613 -.027 2.640 3750 ---- ---- ---- ---- 2.596 -.028 2.624 3775 ---- ---- ---- ---- 2.580 -.027 2.607 3800 ---- ---- ---- ---- 2.564 -.027 2.591 3825 ---- ---- ---- ---- 2.549 -.027 2.576 3850 ---- ---- ---- ---- 2.534 -.027 2.561 3875 ---- ---- ---- ---- 2.520 -.027 2.547 3900 ---- ---- ---- ---- 2.506 -.027 2.533 3925 ---- ---- ---- ---- 2.492 -.027 2.519 3950 ---- ---- ---- ---- 2.479 -.026 2.505 3975 ---- ---- ---- ---- 2.467 -.026 2.493 4000 ---- ---- ---- ---- 2.454 -.026 2.480 4025 ---- ---- ---- ---- 2.442 -.026 2.468 4050 ---- ---- ---- ---- 2.430 -.026 2.456 4075 ---- ---- ---- ---- 2.419 -.025 2.444 4100 ---- ---- ---- ---- 2.408 -.025 2.433 4125 ---- ---- ---- ---- 2.397 -.025 2.422 925 ---- ---- ---- ---- 14.988 -.060 15.048 950 ---- ---- ---- ---- 14.739 -.060 14.799 975 ---- ---- ---- ---- 14.492 -.061 14.553 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 14.388 -.063 14.451 1025 ---- ---- ---- ---- 14.155 -.064 14.219 1050 ---- ---- ---- ---- 13.925 -.064 13.989 1075 ---- ---- ---- ---- 13.698 -.065 13.763 1100 ---- ---- ---- ---- 13.473 -.065 13.538 1125 ---- ---- ---- ---- 13.252 -.065 13.317 1150 ---- ---- ---- ---- 13.032 -.065 13.097 1175 ---- ---- ---- ---- 12.815 -.065 12.880 1200 ---- ---- ---- ---- 12.600 -.065 12.665 1225 ---- ---- ---- ---- 12.387 -.066 12.453 1250 ---- ---- ---- ---- 12.176 -.066 12.242 1275 ---- ---- ---- ---- 11.967 -.066 12.033 1300 ---- ---- ---- ---- 11.761 -.065 11.826 1325 ---- ---- ---- ---- 11.556 -.065 11.621 1350 ---- ---- ---- ---- 11.353 -.065 11.418 1375 ---- ---- ---- ---- 11.151 -.066 11.217 1400 ---- ---- ---- ---- 10.952 -.065 11.017 1425 ---- ---- ---- ---- 10.754 -.065 10.819 1450 ---- ---- ---- ---- 10.558 -.065 10.623 1475 ---- ---- ---- ---- 10.363 -.065 10.428 1500 ---- ---- ---- ---- 10.170 -.065 10.235 1525 ---- ---- ---- ---- 9.979 -.064 10.043 1550 ---- ---- ---- ---- 9.790 -.063 9.853 1575 ---- ---- ---- ---- 9.601 -.064 9.665 1600 ---- ---- ---- ---- 9.415 -.063 9.478 1625 ---- ---- ---- ---- 9.230 -.062 9.292 1650 ---- ---- ---- ---- 9.046 -.062 9.108 1675 ---- ---- ---- ---- 8.865 -.062 8.927 1700 ---- ---- ---- ---- 8.685 -.062 8.747 1725 ---- ---- ---- ---- 8.508 -.061 8.569 1750 ---- ---- ---- ---- 8.334 -.060 8.394 1775 ---- ---- ---- ---- 8.162 -.060 8.222 1800 ---- ---- ---- ---- 7.994 -.059 8.053 1825 ---- ---- ---- ---- 7.829 -.059 7.888 1850 ---- ---- ---- ---- 7.667 -.059 7.726 1875 ---- ---- ---- ---- 7.510 -.058 7.568 1900 ---- ---- ---- ---- 7.357 -.058 7.415 1925 ---- ---- ---- ---- 7.208 -.057 7.265 1950 ---- ---- ---- ---- 7.063 -.057 7.120 1975 ---- ---- ---- ---- 6.922 -.056 6.978 2000 ---- ---- ---- ---- 6.785 -.055 6.840 2025 ---- ---- ---- ---- 6.652 -.055 6.707 2050 ---- ---- ---- ---- 6.523 -.054 6.577 2075 ---- ---- ---- ---- 6.397 -.054 6.451 2100 ---- ---- ---- ---- 6.275 -.053 6.328 2125 ---- ---- ---- ---- 6.157 -.053 6.210 2150 ---- ---- ---- ---- 6.043 -.052 6.095 2175 ---- ---- ---- ---- 5.933 -.051 5.984 2200 ---- ---- ---- ---- 5.826 -.051 5.877 2225 ---- ---- ---- ---- 5.723 -.050 5.773 2250 ---- ---- ---- ---- 5.623 -.050 5.673 2275 ---- ---- ---- ---- 5.527 -.049 5.576 2300 ---- ---- ---- ---- 5.434 -.048 5.482 2325 ---- ---- ---- ---- 5.344 -.048 5.392 2350 ---- ---- ---- ---- 5.257 -.048 5.305 2375 ---- ---- ---- ---- 5.174 -.047 5.221 2400 ---- ---- ---- ---- 5.093 -.047 5.140 2425 ---- ---- ---- ---- 5.015 -.046 5.061 2450 ---- ---- ---- ---- 4.940 -.046 4.986 2475 ---- ---- ---- ---- 4.868 -.045 4.913 2500 ---- ---- ---- ---- 4.798 -.045 4.843 2525 ---- ---- ---- ---- 4.731 -.044 4.775 2550 ---- ---- ---- ---- 4.666 -.044 4.710 2575 ---- ---- ---- ---- 4.603 -.043 4.646 2600 ---- ---- ---- ---- 4.542 -.043 4.585 2625 ---- ---- ---- ---- 4.484 -.042 4.526 2650 ---- ---- ---- ---- 4.427 -.042 4.469 2675 ---- ---- ---- ---- 4.372 -.042 4.414 2700 ---- ---- ---- ---- 4.319 -.041 4.360 2725 ---- ---- ---- ---- 4.267 -.041 4.308 2750 ---- ---- ---- ---- 4.217 -.041 4.258 2775 ---- ---- ---- ---- 4.169 -.040 4.209 2800 ---- ---- ---- ---- 4.122 -.040 4.162 2825 ---- ---- ---- ---- 4.076 -.039 4.115 2850 ---- ---- ---- ---- 4.032 -.039 4.071 2875 ---- ---- ---- ---- 3.988 -.039 4.027 2900 ---- ---- ---- ---- 3.947 -.038 3.985 2925 ---- ---- ---- ---- 3.906 -.038 3.944 2950 ---- ---- ---- ---- 3.867 -.038 3.905 2975 ---- ---- ---- ---- 3.828 -.038 3.866 3000 ---- ---- ---- ---- 3.791 -.037 3.828 3025 ---- ---- ---- ---- 3.755 -.037 3.792 3050 ---- ---- ---- ---- 3.720 -.037 3.757 3075 ---- ---- ---- ---- 3.686 -.036 3.722 3100 ---- ---- ---- ---- 3.653 -.036 3.689 3125 ---- ---- ---- ---- 3.620 -.036 3.656 3150 ---- ---- ---- ---- 3.589 -.036 3.625 3175 ---- ---- ---- ---- 3.559 -.035 3.594 3200 ---- ---- ---- ---- 3.529 -.035 3.564 3225 ---- ---- ---- ---- 3.500 -.035 3.535 3250 ---- ---- ---- ---- 3.472 -.034 3.506 3275 ---- ---- ---- ---- 3.445 -.034 3.479 3300 ---- ---- ---- ---- 3.418 -.034 3.452 3325 ---- ---- ---- ---- 3.392 -.034 3.426 3350 ---- ---- ---- ---- 3.367 -.034 3.401 3375 ---- ---- ---- ---- 3.343 -.033 3.376 3400 ---- ---- ---- ---- 3.319 -.033 3.352 3425 ---- ---- ---- ---- 3.296 -.033 3.329 3450 ---- ---- ---- ---- 3.273 -.033 3.306 3475 ---- ---- ---- ---- 3.252 -.032 3.284 3500 ---- ---- ---- ---- 3.230 -.033 3.263 3525 ---- ---- ---- ---- 3.210 -.032 3.242 3550 ---- ---- ---- ---- 3.190 -.032 3.222 3575 ---- ---- ---- ---- 3.170 -.032 3.202 3600 ---- ---- ---- ---- 3.151 -.032 3.183 3625 ---- ---- ---- ---- 3.133 -.031 3.164 3650 ---- ---- ---- ---- 3.115 -.031 3.146 3675 ---- ---- ---- ---- 3.098 -.031 3.129 3700 ---- ---- ---- ---- 3.081 -.030 3.111 3725 ---- ---- ---- ---- 3.064 -.031 3.095 3750 ---- ---- ---- ---- 3.048 -.031 3.079 3775 ---- ---- ---- ---- 3.033 -.030 3.063 3800 ---- ---- ---- ---- 3.018 -.030 3.048 3825 ---- ---- ---- ---- 3.003 -.030 3.033 3850 ---- ---- ---- ---- 2.989 -.030 3.019 3875 ---- ---- ---- ---- 2.975 -.030 3.005 3900 ---- ---- ---- ---- 2.962 -.030 2.992 3925 ---- ---- ---- ---- 2.949 -.030 2.979 3950 ---- ---- ---- ---- 2.936 -.030 2.966 3975 ---- ---- ---- ---- 2.924 -.030 2.954 4000 ---- ---- ---- ---- 2.913 -.029 2.942 4025 ---- ---- ---- ---- 2.901 -.029 2.930 4050 ---- ---- ---- ---- 2.890 -.029 2.919 4075 ---- ---- ---- ---- 2.879 -.029 2.908 4100 ---- ---- ---- ---- 2.869 -.029 2.898 4125 ---- ---- ---- ---- 2.859 -.028 2.887 925 ---- ---- ---- ---- 15.105 -.061 15.166 950 ---- ---- ---- ---- 14.862 -.062 14.924 975 ---- ---- ---- ---- 14.623 -.063 14.686 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.996 -.066 15.062 1050 ---- ---- ---- ---- 14.773 -.067 14.840 1075 ---- ---- ---- ---- 14.553 -.067 14.620 1100 ---- ---- ---- ---- 14.335 -.067 14.402 1125 ---- ---- ---- ---- 14.119 -.068 14.187 1150 ---- ---- ---- ---- 13.906 -.068 13.974 1175 ---- ---- ---- ---- 13.695 -.068 13.763 1200 ---- ---- ---- ---- 13.486 -.068 13.554 1225 ---- ---- ---- ---- 13.279 -.068 13.347 1250 ---- ---- ---- ---- 13.073 -.069 13.142 1275 ---- ---- ---- ---- 12.870 -.068 12.938 1300 ---- ---- ---- ---- 12.668 -.069 12.737 1325 ---- ---- ---- ---- 12.468 -.069 12.537 1350 ---- ---- ---- ---- 12.270 -.068 12.338 1375 ---- ---- ---- ---- 12.074 -.068 12.142 1400 ---- ---- ---- ---- 11.878 -.069 11.947 1425 ---- ---- ---- ---- 11.685 -.068 11.753 1450 ---- ---- ---- ---- 11.493 -.068 11.561 1475 ---- ---- ---- ---- 11.302 -.068 11.370 1500 ---- ---- ---- ---- 11.113 -.068 11.181 1525 ---- ---- ---- ---- 10.926 -.067 10.993 1550 ---- ---- ---- ---- 10.739 -.067 10.806 1575 ---- ---- ---- ---- 10.554 -.067 10.621 1600 ---- ---- ---- ---- 10.371 -.066 10.437 1625 ---- ---- ---- ---- 10.188 -.066 10.254 1650 ---- ---- ---- ---- 10.007 -.066 10.073 1675 ---- ---- ---- ---- 9.827 -.065 9.892 1700 ---- ---- ---- ---- 9.649 -.064 9.713 1725 ---- ---- ---- ---- 9.472 -.064 9.536 1750 ---- ---- ---- ---- 9.296 -.064 9.360 1775 ---- ---- ---- ---- 9.123 -.063 9.186 1800 ---- ---- ---- ---- 8.951 -.064 9.015 1825 ---- ---- ---- ---- 8.783 -.062 8.845 1850 ---- ---- ---- ---- 8.617 -.062 8.679 1875 ---- ---- ---- ---- 8.454 -.062 8.516 1900 ---- ---- ---- ---- 8.295 -.061 8.356 1925 ---- ---- ---- ---- 8.139 -.061 8.200 1950 ---- ---- ---- ---- 7.988 -.060 8.048 1975 ---- ---- ---- ---- 7.841 -.060 7.901 2000 ---- ---- ---- ---- 7.698 -.059 7.757 2025 ---- ---- ---- ---- 7.559 -.059 7.618 2050 ---- ---- ---- ---- 7.424 -.058 7.482 2075 ---- ---- ---- ---- 7.293 -.057 7.350 2100 ---- ---- ---- ---- 7.165 -.057 7.222 2125 ---- ---- ---- ---- 7.042 -.056 7.098 2150 ---- ---- ---- ---- 6.922 -.056 6.978 2175 ---- ---- ---- ---- 6.806 -.055 6.861 2200 ---- ---- ---- ---- 6.694 -.055 6.749 2225 ---- ---- ---- ---- 6.585 -.054 6.639 2250 ---- ---- ---- ---- 6.480 -.054 6.534 2275 ---- ---- ---- ---- 6.379 -.053 6.432 2300 ---- ---- ---- ---- 6.281 -.053 6.334 2325 ---- ---- ---- ---- 6.186 -.053 6.239 2350 ---- ---- ---- ---- 6.095 -.052 6.147 2375 ---- ---- ---- ---- 6.007 -.051 6.058 2400 ---- ---- ---- ---- 5.922 -.051 5.973 2425 ---- ---- ---- ---- 5.840 -.051 5.891 2450 ---- ---- ---- ---- 5.761 -.050 5.811 2475 ---- ---- ---- ---- 5.685 -.050 5.735 2500 ---- ---- ---- ---- 5.612 -.049 5.661 2525 ---- ---- ---- ---- 5.541 -.049 5.590 2550 ---- ---- ---- ---- 5.473 -.049 5.522 2575 ---- ---- ---- ---- 5.408 -.048 5.456 2600 ---- ---- ---- ---- 5.345 -.047 5.392 2625 ---- ---- ---- ---- 5.284 -.047 5.331 2650 ---- ---- ---- ---- 5.225 -.047 5.272 2675 ---- ---- ---- ---- 5.168 -.047 5.215 2700 ---- ---- ---- ---- 5.113 -.046 5.159 2725 ---- ---- ---- ---- 5.060 -.046 5.106 2750 ---- ---- ---- ---- 5.009 -.045 5.054 2775 ---- ---- ---- ---- 4.959 -.045 5.004 2800 ---- ---- ---- ---- 4.911 -.045 4.956 2825 ---- ---- ---- ---- 4.864 -.044 4.908 2850 ---- ---- ---- ---- 4.819 -.044 4.863 2875 ---- ---- ---- ---- 4.775 -.043 4.818 2900 ---- ---- ---- ---- 4.732 -.043 4.775 2925 ---- ---- ---- ---- 4.691 -.042 4.733 2950 ---- ---- ---- ---- 4.650 -.043 4.693 2975 ---- ---- ---- ---- 4.611 -.042 4.653 3000 ---- ---- ---- ---- 4.573 -.042 4.615 3025 ---- ---- ---- ---- 4.536 -.042 4.578 3050 ---- ---- ---- ---- 4.501 -.041 4.542 3075 ---- ---- ---- ---- 4.466 -.041 4.507 3100 ---- ---- ---- ---- 4.432 -.041 4.473 3125 ---- ---- ---- ---- 4.399 -.041 4.440 3150 ---- ---- ---- ---- 4.368 -.040 4.408 3175 ---- ---- ---- ---- 4.337 -.040 4.377 3200 ---- ---- ---- ---- 4.307 -.039 4.346 3225 ---- ---- ---- ---- 4.277 -.040 4.317 3250 ---- ---- ---- ---- 4.249 -.039 4.288 3275 ---- ---- ---- ---- 4.221 -.039 4.260 3300 ---- ---- ---- ---- 4.194 -.039 4.233 3325 ---- ---- ---- ---- 4.168 -.039 4.207 3350 ---- ---- ---- ---- 4.143 -.038 4.181 3375 ---- ---- ---- ---- 4.118 -.038 4.156 3400 ---- ---- ---- ---- 4.094 -.038 4.132 3425 ---- ---- ---- ---- 4.070 -.038 4.108 3450 ---- ---- ---- ---- 4.048 -.037 4.085 3475 ---- ---- ---- ---- 4.026 -.037 4.063 3500 ---- ---- ---- ---- 4.004 -.038 4.042 3525 ---- ---- ---- ---- 3.984 -.037 4.021 3550 ---- ---- ---- ---- 3.963 -.037 4.000 3575 ---- ---- ---- ---- 3.944 -.036 3.980 3600 ---- ---- ---- ---- 3.925 -.036 3.961 3625 ---- ---- ---- ---- 3.906 -.036 3.942 3650 ---- ---- ---- ---- 3.888 -.036 3.924 3675 ---- ---- ---- ---- 3.871 -.036 3.907 3700 ---- ---- ---- ---- 3.854 -.036 3.890 3725 ---- ---- ---- ---- 3.838 -.035 3.873 3750 ---- ---- ---- ---- 3.822 -.035 3.857 3775 ---- ---- ---- ---- 3.806 -.036 3.842 3800 ---- ---- ---- ---- 3.791 -.036 3.827 3825 ---- ---- ---- ---- 3.777 -.035 3.812 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.155 -.067 15.222 1050 ---- ---- ---- ---- 14.938 -.068 15.006 1075 ---- ---- ---- ---- 14.723 -.069 14.792 1100 ---- ---- ---- ---- 14.511 -.069 14.580 1125 ---- ---- ---- ---- 14.301 -.069 14.370 1150 ---- ---- ---- ---- 14.093 -.070 14.163 1175 ---- ---- ---- ---- 13.888 -.069 13.957 1200 ---- ---- ---- ---- 13.684 -.069 13.753 1225 ---- ---- ---- ---- 13.482 -.070 13.552 1250 ---- ---- ---- ---- 13.282 -.070 13.352 1275 ---- ---- ---- ---- 13.083 -.070 13.153 1300 ---- ---- ---- ---- 12.887 -.069 12.956 1325 ---- ---- ---- ---- 12.691 -.070 12.761 1350 ---- ---- ---- ---- 12.498 -.070 12.568 1375 ---- ---- ---- ---- 12.306 -.070 12.376 1400 ---- ---- ---- ---- 12.115 -.070 12.185 1425 ---- ---- ---- ---- 11.926 -.070 11.996 1450 ---- ---- ---- ---- 11.739 -.069 11.808 1475 ---- ---- ---- ---- 11.552 -.069 11.621 1500 ---- ---- ---- ---- 11.367 -.069 11.436 1525 ---- ---- ---- ---- 11.184 -.068 11.252 1550 ---- ---- ---- ---- 11.001 -.068 11.069 1575 ---- ---- ---- ---- 10.820 -.068 10.888 1600 ---- ---- ---- ---- 10.640 -.068 10.708 1625 ---- ---- ---- ---- 10.461 -.068 10.529 1650 ---- ---- ---- ---- 10.284 -.067 10.351 1675 ---- ---- ---- ---- 10.107 -.067 10.174 1700 ---- ---- ---- ---- 9.932 -.066 9.998 1725 ---- ---- ---- ---- 9.758 -.066 9.824 1750 ---- ---- ---- ---- 9.585 -.065 9.650 1775 ---- ---- ---- ---- 9.414 -.065 9.479 1800 ---- ---- ---- ---- 9.245 -.064 9.309 1825 ---- ---- ---- ---- 9.078 -.064 9.142 1850 ---- ---- ---- ---- 8.913 -.064 8.977 1875 ---- ---- ---- ---- 8.751 -.063 8.814 1900 ---- ---- ---- ---- 8.593 -.062 8.655 1925 ---- ---- ---- ---- 8.437 -.063 8.500 1950 ---- ---- ---- ---- 8.286 -.062 8.348 1975 ---- ---- ---- ---- 8.139 -.061 8.200 2000 ---- ---- ---- ---- 7.996 -.061 8.057 2025 ---- ---- ---- ---- 7.858 -.060 7.918 2050 ---- ---- ---- ---- 7.723 -.060 7.783 2075 ---- ---- ---- ---- 7.592 -.060 7.652 2100 ---- ---- ---- ---- 7.465 -.059 7.524 2125 ---- ---- ---- ---- 7.342 -.059 7.401 2150 ---- ---- ---- ---- 7.223 -.058 7.281 2175 ---- ---- ---- ---- 7.108 -.057 7.165 2200 ---- ---- ---- ---- 6.996 -.057 7.053 2225 ---- ---- ---- ---- 6.888 -.057 6.945 2250 ---- ---- ---- ---- 6.784 -.056 6.840 2275 ---- ---- ---- ---- 6.683 -.056 6.739 2300 ---- ---- ---- ---- 6.586 -.055 6.641 2325 ---- ---- ---- ---- 6.492 -.055 6.547 2350 ---- ---- ---- ---- 6.402 -.054 6.456 2375 ---- ---- ---- ---- 6.315 -.053 6.368 2400 ---- ---- ---- ---- 6.231 -.053 6.284 2425 ---- ---- ---- ---- 6.150 -.052 6.202 2450 ---- ---- ---- ---- 6.072 -.052 6.124 2475 ---- ---- ---- ---- 5.997 -.052 6.049 2500 ---- ---- ---- ---- 5.925 -.051 5.976 2525 ---- ---- ---- ---- 5.855 -.051 5.906 2550 ---- ---- ---- ---- 5.789 -.050 5.839 2575 ---- ---- ---- ---- 5.724 -.050 5.774 2600 ---- ---- ---- ---- 5.662 -.050 5.712 2625 ---- ---- ---- ---- 5.603 -.049 5.652 2650 ---- ---- ---- ---- 5.545 -.049 5.594 2675 ---- ---- ---- ---- 5.490 -.048 5.538 2700 ---- ---- ---- ---- 5.436 -.048 5.484 2725 ---- ---- ---- ---- 5.385 -.047 5.432 2750 ---- ---- ---- ---- 5.335 -.047 5.382 2775 ---- ---- ---- ---- 5.287 -.047 5.334 2800 ---- ---- ---- ---- 5.240 -.047 5.287 2825 ---- ---- ---- ---- 5.195 -.046 5.241 2850 ---- ---- ---- ---- 5.151 -.046 5.197 2875 ---- ---- ---- ---- 5.108 -.046 5.154 2900 ---- ---- ---- ---- 5.067 -.045 5.112 2925 ---- ---- ---- ---- 5.027 -.045 5.072 2950 ---- ---- ---- ---- 4.988 -.045 5.033 2975 ---- ---- ---- ---- 4.951 -.044 4.995 3000 ---- ---- ---- ---- 4.914 -.044 4.958 3025 ---- ---- ---- ---- 4.879 -.044 4.923 3050 ---- ---- ---- ---- 4.845 -.043 4.888 3075 ---- ---- ---- ---- 4.811 -.044 4.855 3100 ---- ---- ---- ---- 4.779 -.043 4.822 3125 ---- ---- ---- ---- 4.748 -.042 4.790 3150 ---- ---- ---- ---- 4.717 -.043 4.760 3175 ---- ---- ---- ---- 4.687 -.043 4.730 3200 ---- ---- ---- ---- 4.659 -.042 4.701 3225 ---- ---- ---- ---- 4.631 -.042 4.673 3250 ---- ---- ---- ---- 4.604 -.041 4.645 3275 ---- ---- ---- ---- 4.577 -.042 4.619 3300 ---- ---- ---- ---- 4.552 -.041 4.593 3325 ---- ---- ---- ---- 4.527 -.041 4.568 3350 ---- ---- ---- ---- 4.503 -.040 4.543 3375 ---- ---- ---- ---- 4.479 -.041 4.520 3400 ---- ---- ---- ---- 4.456 -.041 4.497 3425 ---- ---- ---- ---- 4.434 -.040 4.474 3450 ---- ---- ---- ---- 4.413 -.040 4.453 3475 ---- ---- ---- ---- 4.392 -.040 4.432 3500 ---- ---- ---- ---- 4.372 -.039 4.411 3525 ---- ---- ---- ---- 4.352 -.040 4.392 3550 ---- ---- ---- ---- 4.333 -.039 4.372 3575 ---- ---- ---- ---- 4.315 -.039 4.354 3600 ---- ---- ---- ---- 4.297 -.039 4.336 3625 ---- ---- ---- ---- 4.279 -.039 4.318 3650 ---- ---- ---- ---- 4.263 -.038 4.301 3675 ---- ---- ---- ---- 4.246 -.039 4.285 3700 ---- ---- ---- ---- 4.231 -.038 4.269 3725 ---- ---- ---- ---- 4.215 -.039 4.254 3750 ---- ---- ---- ---- 4.201 -.038 4.239 3775 ---- ---- ---- ---- 4.186 -.038 4.224 3800 ---- ---- ---- ---- 4.172 -.038 4.210 3825 ---- ---- ---- ---- 4.159 -.038 4.197 3850 ---- ---- ---- ---- 4.146 -.038 4.184 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 15.334 -.070 15.404 1050 ---- ---- ---- ---- 15.124 -.070 15.194 1075 ---- ---- ---- ---- 14.915 -.071 14.986 1100 ---- ---- ---- ---- 14.709 -.071 14.780 1125 ---- ---- ---- ---- 14.505 -.072 14.577 1150 ---- ---- ---- ---- 14.303 -.072 14.375 1175 ---- ---- ---- ---- 14.103 -.072 14.175 1200 ---- ---- ---- ---- 13.905 -.072 13.977 1225 ---- ---- ---- ---- 13.708 -.073 13.781 1250 ---- ---- ---- ---- 13.514 -.072 13.586 1275 ---- ---- ---- ---- 13.321 -.072 13.393 1300 ---- ---- ---- ---- 13.129 -.072 13.201 1325 ---- ---- ---- ---- 12.939 -.072 13.011 1350 ---- ---- ---- ---- 12.750 -.072 12.822 1375 ---- ---- ---- ---- 12.563 -.072 12.635 1400 ---- ---- ---- ---- 12.377 -.072 12.449 1425 ---- ---- ---- ---- 12.193 -.072 12.265 1450 ---- ---- ---- ---- 12.010 -.071 12.081 1475 ---- ---- ---- ---- 11.828 -.071 11.899 1500 ---- ---- ---- ---- 11.647 -.071 11.718 1525 ---- ---- ---- ---- 11.467 -.071 11.538 1550 ---- ---- ---- ---- 11.289 -.071 11.360 1575 ---- ---- ---- ---- 11.112 -.070 11.182 1600 ---- ---- ---- ---- 10.936 -.070 11.006 1625 ---- ---- ---- ---- 10.761 -.069 10.830 1650 ---- ---- ---- ---- 10.587 -.069 10.656 1675 ---- ---- ---- ---- 10.414 -.069 10.483 1700 ---- ---- ---- ---- 10.242 -.068 10.310 1725 ---- ---- ---- ---- 10.071 -.068 10.139 1750 ---- ---- ---- ---- 9.901 -.068 9.969 1775 ---- ---- ---- ---- 9.733 -.067 9.800 1800 ---- ---- ---- ---- 9.567 -.067 9.634 1825 ---- ---- ---- ---- 9.403 -.066 9.469 1850 ---- ---- ---- ---- 9.241 -.066 9.307 1875 ---- ---- ---- ---- 9.082 -.066 9.148 1900 ---- ---- ---- ---- 8.926 -.065 8.991 1925 ---- ---- ---- ---- 8.774 -.065 8.839 1950 ---- ---- ---- ---- 8.626 -.064 8.690 1975 ---- ---- ---- ---- 8.482 -.063 8.545 2000 ---- ---- ---- ---- 8.342 -.063 8.405 2025 ---- ---- ---- ---- 8.207 -.062 8.269 2050 ---- ---- ---- ---- 8.075 -.062 8.137 2075 ---- ---- ---- ---- 7.948 -.061 8.009 2100 ---- ---- ---- ---- 7.824 -.061 7.885 2125 ---- ---- ---- ---- 7.704 -.061 7.765 2150 ---- ---- ---- ---- 7.588 -.060 7.648 2175 ---- ---- ---- ---- 7.476 -.059 7.535 2200 ---- ---- ---- ---- 7.367 -.060 7.427 2225 ---- ---- ---- ---- 7.263 -.058 7.321 2250 ---- ---- ---- ---- 7.161 -.059 7.220 2275 ---- ---- ---- ---- 7.064 -.058 7.122 2300 ---- ---- ---- ---- 6.970 -.057 7.027 2325 ---- ---- ---- ---- 6.879 -.057 6.936 2350 ---- ---- ---- ---- 6.792 -.056 6.848 2375 ---- ---- ---- ---- 6.708 -.056 6.764 2400 ---- ---- ---- ---- 6.627 -.055 6.682 2425 ---- ---- ---- ---- 6.549 -.055 6.604 2450 ---- ---- ---- ---- 6.474 -.055 6.529 2475 ---- ---- ---- ---- 6.402 -.055 6.457 2500 ---- ---- ---- ---- 6.333 -.054 6.387 2525 ---- ---- ---- ---- 6.267 -.053 6.320 2550 ---- ---- ---- ---- 6.203 -.053 6.256 2575 ---- ---- ---- ---- 6.141 -.053 6.194 2600 ---- ---- ---- ---- 6.082 -.052 6.134 2625 ---- ---- ---- ---- 6.025 -.052 6.077 2650 ---- ---- ---- ---- 5.971 -.051 6.022 2675 ---- ---- ---- ---- 5.918 -.051 5.969 2700 ---- ---- ---- ---- 5.867 -.051 5.918 2725 ---- ---- ---- ---- 5.818 -.051 5.869 2750 ---- ---- ---- ---- 5.771 -.051 5.822 2775 ---- ---- ---- ---- 5.726 -.050 5.776 2800 ---- ---- ---- ---- 5.682 -.049 5.731 2825 ---- ---- ---- ---- 5.639 -.049 5.688 2850 ---- ---- ---- ---- 5.598 -.049 5.647 2875 ---- ---- ---- ---- 5.558 -.048 5.606 2900 ---- ---- ---- ---- 5.519 -.048 5.567 2925 ---- ---- ---- ---- 5.481 -.048 5.529 2950 ---- ---- ---- ---- 5.445 -.048 5.493 2975 ---- ---- ---- ---- 5.409 -.048 5.457 3000 ---- ---- ---- ---- 5.375 -.048 5.423 3025 ---- ---- ---- ---- 5.342 -.047 5.389 3050 ---- ---- ---- ---- 5.310 -.047 5.357 3075 ---- ---- ---- ---- 5.279 -.047 5.326 3100 ---- ---- ---- ---- 5.249 -.046 5.295 3125 ---- ---- ---- ---- 5.219 -.047 5.266 3150 ---- ---- ---- ---- 5.191 -.046 5.237 3175 ---- ---- ---- ---- 5.163 -.046 5.209 3200 ---- ---- ---- ---- 5.137 -.045 5.182 3225 ---- ---- ---- ---- 5.111 -.045 5.156 3250 ---- ---- ---- ---- 5.086 -.045 5.131 3275 ---- ---- ---- ---- 5.061 -.045 5.106 3300 ---- ---- ---- ---- 5.038 -.044 5.082 3325 ---- ---- ---- ---- 5.015 -.044 5.059 3350 ---- ---- ---- ---- 4.992 -.045 5.037 3375 ---- ---- ---- ---- 4.971 -.044 5.015 3400 ---- ---- ---- ---- 4.950 -.044 4.994 3425 ---- ---- ---- ---- 4.930 -.043 4.973 3450 ---- ---- ---- ---- 4.910 -.044 4.954 3475 ---- ---- ---- ---- 4.891 -.043 4.934 3500 ---- ---- ---- ---- 4.872 -.044 4.916 3525 ---- ---- ---- ---- 4.855 -.043 4.898 3550 ---- ---- ---- ---- 4.837 -.043 4.880 3575 ---- ---- ---- ---- 4.821 -.042 4.863 3600 ---- ---- ---- ---- 4.804 -.043 4.847 3625 ---- ---- ---- ---- 4.789 -.042 4.831 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6454 8017 65576 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 77.665 +.082 77.583 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 1 40 1425 ---- ---- ---- ---- .001 UNCH .001 24 1450 ---- ---- ---- ---- .001 -.001 .002 5 1475 ---- ---- ---- ---- .001 -.001 .002 25 1500 ---- ---- ---- ---- .002 UNCH .002 132 1525 ---- ---- ---- ---- .002 UNCH .002 18 1550 ---- ---- ---- ---- .002 -.001 .003 23 1575 ---- ---- ---- ---- .003 UNCH .003 18 1600 ---- ---- ---- ---- .003 -.001 1 .004 547 1625 ---- ---- ---- ---- .004 UNCH .004 14 1630 ---- ---- ---- ---- .004 UNCH .004 1 1635 ---- ---- ---- ---- .004 UNCH .004 1640 ---- ---- ---- ---- .004 UNCH .004 1 1645 ---- ---- ---- ---- .004 UNCH .004 4 1650 ---- ---- ---- ---- .004 -.001 .005 23 1655 ---- ---- ---- ---- .004 -.001 .005 2 1660 ---- ---- ---- ---- .005 UNCH .005 8 1665 ---- ---- ---- ---- .005 UNCH .005 1670 ---- ---- ---- ---- .005 UNCH .005 1675 ---- ---- ---- ---- .005 UNCH .005 28 1680 ---- ---- ---- ---- .005 UNCH .005 3 1685 ---- ---- ---- ---- .005 -.001 .006 2 1690 ---- ---- ---- ---- .005 -.001 .006 1 1695 ---- ---- ---- ---- .006 UNCH .006 29 1700 ---- ---- ---- ---- .006 UNCH .006 1 196 1705 ---- ---- ---- ---- .006 UNCH .006 8 1710 ---- ---- ---- ---- .006 UNCH .006 2 1715 ---- ---- ---- ---- .006 -.001 .007 10 1720 ---- ---- ---- ---- .007 UNCH .007 3 1725 ---- ---- ---- ---- .007 UNCH 1 .007 20 1730 ---- ---- ---- ---- .007 UNCH .007 7 1735 ---- ---- ---- ---- .007 UNCH .007 14 1740 ---- ---- ---- ---- .008 UNCH .008 4 1745 ---- ---- ---- ---- .008 UNCH .008 2 1750 .009 .009 .009 .009 .008 UNCH 1 .008 767 1755 ---- ---- ---- ---- .008 UNCH .008 1 1760 ---- ---- ---- ---- .009 UNCH .009 2 1765 ---- ---- ---- ---- .009 UNCH .009 1 1770 ---- ---- ---- ---- .009 UNCH .009 6 1775 ---- ---- ---- ---- .009 -.001 .010 4 51 1780 ---- ---- ---- ---- .010 UNCH .010 79 1785 ---- ---- ---- ---- .010 UNCH .010 14 1790 ---- ---- ---- ---- .010 -.001 .011 181 1795 ---- ---- ---- ---- .011 UNCH .011 30 1800 .008 .008 .008 .008 .011 -.001 14 .012 1 846 1805 ---- ---- ---- ---- .012 UNCH .012 15 1810 ---- ---- ---- ---- .012 UNCH .012 3 1815 ---- ---- .012A .012A .012 -.001 .013 11 1820 ---- ---- ---- ---- .013 UNCH .013 5 1825 ---- ---- ---- ---- .013 -.001 .014 36 1830 ---- ---- ---- ---- .014 -.001 .015 3 1835 ---- ---- .014A .014A .014 -.001 .015 3 1840 ---- ---- ---- ---- .015 -.001 .016 11 1845 ---- ---- .015A .015A .015 -.001 .016 7 1850 ---- ---- .016A .016A .016 -.001 .017 2 231 1855 ---- ---- .016A .016A .017 -.001 .018 23 1860 ---- ---- .017A .017A .017 -.001 .018 18 1865 ---- ---- .018A .018A .018 -.001 .019 4 1870 ---- ---- .019A .019A .019 -.001 .020 9 9 1875 ---- ---- .019A .019A .019 -.002 .021 1 50 1880 ---- ---- .020A .020A .020 -.002 .022 27 1885 ---- ---- .020A .020A .021 -.002 .023 46 1890 ---- ---- .021A .021A .022 -.002 .024 12 1895 ---- ---- .022A .022A .023 -.002 .025 26 1900 ---- ---- .023A .023A .023 -.003 .026 16 541 1905 ---- ---- .024A .024A .024 -.003 .027 23 1910 ---- ---- .024A .024A .025 -.003 .028 2 31 1915 ---- ---- .025A .025A .027 -.002 .029 29 1920 ---- ---- .026A .026A .028 -.003 1 .031 2 42 1925 ---- ---- .027A .027A .029 -.003 .032 122 1930 ---- ---- .028A .028A .030 -.003 .033 9 1935 ---- ---- .029A .029A .031 -.004 .035 13 1940 ---- ---- .030A .030A .033 -.004 .037 39 1945 ---- ---- .031A .031A .034 -.004 .038 56 1950 ---- ---- .032A .032A .036 -.004 .040 267 1955 ---- ---- .033A .033A .038 -.004 1 .042 43 1960 ---- ---- .035A .035A .039 -.005 1 .044 9 1965 ---- ---- .035A .035A .041 -.005 .046 12 1970 ---- ---- .036A .036A .043 -.005 .048 59 1975 ---- ---- .038A .038A .045 -.005 1 .050 2 225 1980 ---- ---- .041A .041A .048 -.005 .053 1 11 1985 ---- ---- .043A .043A .050 -.005 .055 23 1990 ---- ---- .043A .043A .053 -.005 .058 1 13 1995 ---- ---- .045A .045A .055 -.006 .061 26 2000 .044 .061B .044 .061B .058 -.006 17 .064 66 770 2005 ---- ---- .049A .049A .061 -.006 1 .067 24 2010 ---- ---- .051A .051A .064 -.006 .070 4 2015 ---- ---- .055A .055A .068 -.006 .074 2 20 2020 ---- ---- .057A .057A .071 -.006 23 .077 1 42 2025 ---- ---- .060A .060A .075 -.006 6 .081 13 94 2030 ---- ---- .062A .062A .079 -.006 .085 1 73 2035 ---- ---- .065A .065A .083 -.007 .090 1 13 2040 ---- ---- .068A .068A .088 -.006 .094 1 24 2045 ---- ---- .071A .071A .092 -.007 .099 1 10 2050 .075 .105B .075 .105B .097 -.008 67 .105 130 405 2055 ---- .111B .078A .078A .103 -.007 .110 2 2 2060 ---- .117B .082A .082A .108 -.008 1 .116 1 35 2065 ---- .124B .086A .086A .114 -.008 .122 1 55 2070 ---- .131B .090A .090A .121 -.007 .128 105 2075 ---- .138B .094A .094A .127 -.008 17 .135 9 99 2080 ---- .146B .098A .098A .134 -.008 .142 1 38 2085 ---- .154B .103A .103A .142 -.008 .150 2 10 2090 ---- .163B .109A .109A .149 -.009 .158 1 22 2095 ---- .173B .113A .113A .158 -.008 .166 6 10 2100 .136 .185 .120A .167A .166 -.009 84 .175 231 570 2105 ---- .192B .126A .126A .175 -.009 .184 1 90 2110 .152 .204B .133A .204B .185 -.009 1 .194 2 8 2115 ---- .214B .139A .139A .195 -.009 6 .204 2 21 2120 ---- .227B .146A .146A .206 -.009 6 .215 7 53 2125 .197 .238B .153A .238B .217 -.009 28 .226 13 107 2130 .160 .251B .160 .229B .229 -.009 2 .238 2 43 2135 ---- .266B .169A .169A .241 -.009 1 .250 3 21 2140 .176 .278B .176 .278B .254 -.009 9 .263 2 20 2145 ---- .293B .187A .187A .267 -.009 .276 29 2150 .194 .308B .194 .308B .281 -.009 1143 .290 2009 1820 2155 .296 .324B .206A .293A .296 -.008 10 .304 1 25 2160 .324 .341B .217A .312B .311 -.008 11 .319 2 57 2165 .356 .362B .228A .325A .327 -.008 5 .335 20 27 2170 .270 .380B .237 .378B .343 -.008 17 .351 1 18 2175 ---- .399B .251A .251A .361 -.007 22 .368 37 175 2180 .298 .419B .264A .419B .379 -.006 23 .385 11 2185 .406 .440B .277A .439B .397 -.006 2 .403 61 2190 .308 .460B .291A .460B .417 -.005 2 .422 2 17 2195 .320 .482B .305A .305A .437 -.004 9 .441 2 16 2200 .356 .506 .320A .454B .458 -.003 122 .461 532 449 2205 .391 .528B .337A .353A .480 -.002 2 .482 29 2210 ---- .552B .354A .354A .502 -.001 .503 6 2215 ---- .577B .370A .370A .525 UNCH .525 1 62 2220 .425 .603B .388A .404A .549 +.001 1 .548 5 12 2225 .542 .629B .406A .576B .573 +.002 5 .571 51 93 2230 ---- .656B .425A .425A .598 +.003 .595 2 3 2235 .621 .684B .445A .684B .624 +.004 5 .620 5 12 2240 .521 .714B .466A .710B .650 +.005 18 .645 5 21 2245 ---- .743B .487A .487A .678 +.007 .671 7 20 2250 .666 .777 .500 .700B .706 +.008 40 .698 378 376 2255 ---- .803B .532A .532A .734 +.009 .725 5 10 2260 .590 .834B .555A .834B .764 +.011 8 .753 22 36 2265 ---- .866B .579A .579A .794 +.012 .782 3 78 2270 .639 .898B .604A .604A .825 +.014 1 .811 13 7 2275 .714 .932B .628A .775A .856 +.015 4 .841 15 29 2280 ---- .965B .655A .655A .888 +.016 .872 28 2285 ---- .999B .681A .681A .921 +.018 .903 3 9 2290 ---- 1.031B .710A .710A .954 +.019 .935 3 4 2295 ---- 1.070B .738A .738A .988 +.021 .967 6 2300 .788 1.106B .767A 1.051B 1.022 +.022 15 1.000 31 61 2305 ---- 1.139B .796A .796A 1.057 +.024 1.033 21 2310 ---- 1.160B .827A .827A 1.093 +.026 1.067 2315 .881 1.167B .857A 1.164B 1.129 +.027 5 1.102 5 2320 1.151 1.204B .888A 1.168B 1.165 +.028 2 1.137 3 2325 ---- 1.288B .919A .919A 1.202 +.030 4 1.172 82 224 2330 ---- 1.279B .955A .955A 1.240 +.032 1.208 1 2 2335 1.200 1.318B .988A 1.190A 1.278 +.033 1 1.245 13 2340 1.143 1.357B 1.021A 1.057A 1.316 +.034 3 1.282 3 2345 ---- 1.397B 1.056A 1.056A 1.355 +.036 1.319 2350 ---- 1.487B 1.090A 1.090A 1.394 +.037 1 1.357 44 35 2355 ---- 1.478B 1.126A 1.126A 1.434 +.038 1.396 1 2360 ---- 1.520B 1.162A 1.162A 1.474 +.039 1.435 4 2365 ---- 1.561B 1.255A 1.255A 1.515 +.041 3 1.474 5 2370 ---- 1.603B 1.291A 1.291A 1.556 +.042 1.514 1 10 2375 1.522 1.695B 1.271A 1.483A 1.597 +.043 1 1.554 9 2380 ---- 1.687B 1.366A 1.366A 1.639 +.045 1.594 2385 ---- 1.730B 1.404A 1.404A 1.681 +.046 1.635 4 4 2390 ---- 1.773B 1.442A 1.442A 1.723 +.047 1.676 2395 ---- 1.817B 1.481A 1.481A 1.766 +.048 1.718 2400 ---- 1.912B 1.467A 1.467A 1.809 +.049 1.760 23 2405 ---- 1.905B 1.561A 1.561A 1.852 +.050 1.802 3 2410 ---- 1.950B 1.600A 1.600A 1.896 +.051 1.845 2415 ---- 1.996B 1.641A 1.641A 1.940 +.052 1.888 2420 ---- 2.041B 1.682A 1.682A 1.984 +.053 1.931 2425 1.933 2.135B 1.673A 1.903A 2.029 +.054 1 1.975 17 2430 ---- 2.132B 1.766A 1.766A 2.073 +.055 2.018 2435 ---- 2.178B 1.808A 1.808A 2.118 +.056 2.062 4 2440 ---- 2.219B 1.850A 1.850A 2.163 +.056 2.107 2445 ---- 2.251B 1.893A 1.893A 2.209 +.058 2.151 2450 2.274 2.363B 1.886A 2.135A 2.254 +.058 3 2.196 1 12 2455 ---- 2.278B 1.979A 1.979A 2.300 +.059 2.241 2460 ---- 2.308B 2.022A 2.022A 2.346 +.059 2.287 2465 ---- 2.353B 2.066A 2.066A 2.392 +.060 2.332 2470 ---- ---- 2.111A 2.111A 2.439 +.061 2.378 2475 ---- 2.597B 2.105A 2.105A 2.485 +.061 2.424 2 2480 ---- ---- 2.200A 2.200A 2.532 +.062 2.470 2485 ---- ---- 2.245A 2.245A 2.579 +.063 2.516 2490 ---- ---- 2.290A 2.290A 2.626 +.064 2.562 2495 ---- ---- 2.335A 2.335A 2.673 +.064 2.609 2500 ---- 2.834B 2.333A 2.333A 2.721 +.065 2.656 32 2505 ---- ---- ---- ---- 2.768 +.066 2.702 2510 ---- ---- ---- ---- 2.816 +.067 2.749 2515 ---- ---- ---- ---- 2.863 +.066 2.797 2520 ---- ---- ---- ---- 2.911 +.067 2.844 2525 ---- 3.074B 2.565A 2.565A 2.959 +.068 2.891 1 3 2550 3.183 3.316B 2.799A 3.314B 3.200 +.070 2 3.130 3 7 2575 3.318 3.438B 3.036A 3.291A 3.443 +.072 2 3.371 5 1 2600 ---- ---- 3.273A 3.273A 3.688 +.074 3.614 9 9 2625 ---- ---- 3.516A 3.516A 3.934 +.076 3.858 4 2650 ---- ---- ---- ---- 4.180 +.077 4.103 5 2675 ---- ---- ---- ---- 4.428 +.078 4.350 2 4 2700 ---- ---- ---- ---- 4.675 +.078 4.597 2 2725 ---- ---- ---- ---- 4.924 +.079 4.845 4 2750 ---- ---- ---- ---- 5.172 +.079 5.093 1 2775 ---- ---- ---- ---- 5.421 +.080 5.341 1 2800 ---- ---- ---- ---- 5.670 +.080 5.590 3 2825 ---- ---- ---- ---- 5.919 +.080 5.839 2850 ---- ---- ---- ---- 6.168 +.080 6.088 1 2875 ---- ---- ---- ---- 6.417 +.079 6.338 1 2900 ---- ---- ---- ---- 6.667 +.080 6.587 3 2925 ---- ---- ---- ---- 6.916 +.079 6.837 1 2950 ---- ---- ---- ---- 7.166 +.080 7.086 2975 ---- ---- ---- ---- 7.416 +.080 7.336 1 3000 ---- ---- ---- ---- 7.666 +.080 7.586 3025 ---- ---- ---- ---- 7.915 +.080 7.835 1 3050 ---- ---- ---- ---- 8.165 +.080 8.085 3075 ---- ---- ---- ---- 8.415 +.081 8.334 3100 ---- ---- ---- ---- 8.665 +.081 8.584 1 3125 ---- ---- ---- ---- 8.915 +.081 8.834 3150 ---- ---- ---- ---- 9.165 +.081 9.084 3175 ---- ---- ---- ---- 9.415 +.082 9.333 3200 ---- ---- ---- ---- 9.665 +.082 9.583 3225 ---- ---- ---- ---- 9.915 +.082 9.833 3250 ---- ---- ---- ---- 10.165 +.082 10.083 3275 ---- ---- ---- ---- 10.415 +.082 10.333 3300 ---- ---- ---- ---- 10.665 +.082 10.583 3325 ---- ---- ---- ---- 10.915 +.082 10.833 3400 ---- ---- ---- ---- 11.665 +.082 11.583 3500 ---- ---- ---- ---- 12.665 +.082 12.583 3600 ---- ---- ---- ---- 13.665 +.082 13.583 3700 ---- ---- ---- ---- 14.665 +.082 14.583 3800 ---- ---- ---- ---- 15.665 +.082 15.583 3900 ---- ---- ---- ---- 16.665 +.082 16.583 4000 ---- ---- ---- ---- 17.665 +.082 17.583 4200 ---- ---- ---- ---- 19.665 +.082 19.583 4500 ---- ---- ---- ---- 22.665 +.082 22.583 5000 ---- ---- ---- ---- 27.665 +.082 27.583 6000 ---- ---- ---- ---- 37.665 +.082 37.583 7000 ---- ---- ---- ---- 47.665 +.082 47.583 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 1025 ---- ---- ---- ---- .002 +.001 .001 1050 ---- ---- ---- ---- .002 +.001 .001 1075 ---- ---- ---- ---- .002 +.001 .001 1100 ---- ---- ---- ---- .002 +.001 .001 1125 ---- ---- ---- ---- .003 +.002 .001 1150 ---- ---- ---- ---- .003 +.001 .002 1175 ---- ---- ---- ---- .003 +.001 .002 1200 ---- ---- ---- ---- .004 +.002 .002 4 1225 ---- ---- ---- ---- .004 +.001 .003 1 1250 ---- ---- ---- ---- .004 +.001 .003 3 1275 ---- ---- ---- ---- .005 +.002 .003 6 1300 ---- ---- ---- ---- .005 +.001 .004 9 1325 ---- ---- ---- ---- .005 UNCH .005 2 1350 ---- ---- ---- ---- .006 +.001 .005 26 1375 ---- ---- ---- ---- .006 UNCH .006 4 1400 ---- ---- ---- ---- .007 UNCH .007 11 1425 ---- ---- ---- ---- .007 -.001 .008 16 1450 ---- ---- ---- ---- .008 -.001 .009 5 1475 ---- ---- ---- ---- .009 -.001 .010 2 1500 ---- ---- ---- ---- .010 -.001 .011 12 1525 ---- ---- ---- ---- .012 -.001 .013 3 1550 ---- ---- ---- ---- .014 -.001 .015 147 1575 ---- ---- ---- ---- .016 -.001 .017 1 16 1600 ---- ---- ---- ---- .019 UNCH .019 1 221 1625 ---- ---- ---- ---- .021 UNCH .021 11 1650 ---- ---- ---- ---- .024 UNCH .024 1 97 1675 .030 .030 .028A .028A .027 UNCH 4 .027 12 1700 ---- ---- ---- ---- .031 UNCH 1 .031 3 194 1725 ---- ---- ---- ---- .036 UNCH 2 .036 39 1730 ---- ---- ---- ---- .037 UNCH .037 108 1735 ---- ---- ---- ---- .038 UNCH .038 12 1740 ---- ---- .039A .039A .039 -.001 .040 1 1745 ---- ---- .040A .040A .040 -.001 .041 1 1750 ---- ---- .038A .038A .041 -.001 .042 2 153 1755 ---- ---- .042A .042A .043 -.001 .044 23 1760 ---- ---- .043A .043A .044 -.001 .045 2 1765 ---- ---- .044A .044A .045 -.001 .046 5 1770 ---- ---- .045A .045A .047 -.001 .048 11 1775 ---- ---- .046A .046A .048 -.001 .049 4 1780 ---- ---- .047A .047A .050 -.001 .051 1 1785 ---- ---- .048A .048A .051 -.002 .053 1 1790 ---- ---- .050A .050A .053 -.001 .054 2 1795 ---- ---- .051A .051A .054 -.002 .056 11 1800 ---- ---- .052A .052A .056 -.002 1 .058 7 228 1805 ---- ---- .054A .054A .058 -.001 .059 1810 ---- ---- .055A .055A .059 -.002 .061 1815 ---- ---- .057A .057A .061 -.002 .063 1820 ---- ---- .058A .058A .063 -.002 .065 1 1825 ---- ---- .060A .060A .065 -.002 .067 44 1830 ---- ---- .061A .061A .067 -.002 .069 5 1835 ---- ---- .063A .063A .069 -.002 .071 1840 ---- ---- .065A .065A .071 -.003 .074 1845 ---- ---- .066A .066A .074 -.002 .076 20 1850 ---- ---- .069A .069A .076 -.002 2 .078 10 56 1855 ---- ---- .070A .070A .078 -.003 .081 3 1860 ---- ---- .072A .072A .081 -.002 .083 1 1865 ---- ---- .074A .074A .084 -.002 .086 20 1870 ---- ---- .077A .077A .086 -.003 .089 8 1875 ---- ---- .079A .079A .089 -.003 .092 2 11 1880 ---- ---- .081A .081A .092 -.003 .095 1885 ---- .099B .083A .083A .095 -.003 1 .098 1 2 1890 .091 .102B .086A .086A .099 -.002 1 .101 1 11 1895 ---- .106B .088A .088A .102 -.002 .104 1 5 1900 .111 .111 .092A .111 .106 -.002 4 .108 2 125 1905 ---- .113B .094A .094A .109 -.002 .111 2 13 1910 ---- .116B .097A .097A .113 -.002 .115 1 19 1915 ---- .121B .100A .100A .117 -.002 .119 1 2 1920 ---- .125B .103A .103A .121 -.002 .123 1 12 1925 ---- .129B .106A .106A .125 -.002 .127 1 2 1930 ---- .134B .109A .109A .129 -.002 .131 1 4 1935 ---- .139B .113A .113A .134 -.002 .136 1 1 1940 ---- .144B .117A .117A .139 -.002 .141 10 1945 ---- .149B .119A .119A .143 -.002 .145 1 1950 ---- .154B .124A .124A .148 -.002 2 .150 3 37 1955 ---- .160B .128A .128A .154 -.001 .155 1 1960 ---- .166B .131A .131A .159 -.002 .161 11 1965 ---- .172B .136A .136A .165 -.001 .166 2 1970 ---- .178B .141A .141A .170 -.002 .172 2 1975 .158 .185B .146A .185B .176 -.002 1 .178 1 8 1980 ---- .191B .149A .149A .182 -.002 1 .184 1 12 1985 ---- .198B .155A .155A .189 -.002 .191 1 8 1990 ---- .206B .160A .160A .195 -.002 .197 1 5 1995 ---- .213B .166A .166A .202 -.002 .204 2 2000 .200 .221B .171A .212A .209 -.002 21 .211 53 302 2005 ---- .229B .177A .177A .216 -.003 .219 2 2010 ---- .238B .182A .182A .224 -.002 .226 1 2015 ---- .246B .188A .188A .232 -.002 3 .234 7 7 2020 ---- .255B .195A .195A .240 -.002 .242 2025 ---- .265B .201A .201A .248 -.003 1 .251 3 2030 ---- .274B .208A .208A .257 -.003 .260 5 6 2035 ---- .284B .215A .215A .266 -.003 .269 5 5 2040 ---- .294B .221A .221A .276 -.002 .278 8 2045 ---- .305B .230A .230A .286 -.002 .288 11 2050 ---- .316B .238A .238A .296 -.002 1 .298 36 36 2055 ---- .327B .246A .246A .307 -.001 .308 1 4 2060 ---- .339B .253A .253A .318 -.001 .319 1 3 2065 ---- .351B .263A .263A .329 -.001 .330 1 5 2070 ---- .364B .272A .272A .341 -.001 .342 3 17 2075 ---- .377B .281A .281A .353 -.001 .354 2 5 2080 ---- .390B .289A .289A .366 UNCH .366 1 10 2085 ---- .403B .299A .299A .379 UNCH .379 1 1 2090 ---- .419B .310A .310A .392 UNCH .392 4 3 2095 ---- .431B .320A .320A .406 +.001 .405 4 14 2100 .400 .446B .331A .426B .420 +.001 13 .419 7 117 2105 ---- .463B .343A .343A .435 +.002 .433 5 3 2110 ---- .477B .353A .353A .450 +.002 .448 2 7 2115 ---- .495B .365A .365A .465 +.002 .463 10 19 2120 .491 .512B .377A .485A .481 +.003 9 .478 2 24 2125 ---- .527B .391A .391A .497 +.003 .494 2 175 2130 ---- .545B .403A .403A .514 +.004 .510 11 18 2135 .450 .566B .417A .435A .531 +.004 2 .527 15 16 2140 ---- .584B .430A .430A .548 +.004 .544 2 15 2145 ---- .603B .445A .445A .566 +.005 .561 1 16 2150 ---- .620B .461A .461A .585 +.006 7 .579 17 79 2155 ---- .640B .476A .476A .604 +.006 .598 39 2160 ---- .663B .491A .491A .623 +.007 .616 1 2165 ---- .686B .507A .507A .643 +.007 .636 3 2170 ---- .706B .526A .526A .663 +.007 .656 2175 ---- .728B .543A .543A .684 +.008 16 .676 18 19 2180 ---- .750B .560A .560A .705 +.008 .697 2 5 2185 ---- .773B .579A .579A .727 +.009 .718 10 2190 ---- .796B .597A .597A .749 +.009 .740 1 27 2195 ---- .821B .616A .616A .772 +.010 .762 7 2200 .793 .844B .635A .804B .795 +.010 9 .785 11 167 2205 ---- .870B .655A .655A .819 +.011 .808 2210 ---- .895B .676A .676A .843 +.012 .831 7 2215 ---- .921B .696A .696A .868 +.012 .856 1 2220 ---- .947B .718A .718A .893 +.013 .880 9 2225 ---- .974B .739A .739A .918 +.013 26 .905 1 41 2230 .970 1.000B .761A .954B .944 +.013 2 .931 2235 ---- 1.028B .784A .784A .970 +.013 .957 1 1 2240 ---- 1.056B .807A .807A .997 +.014 .983 2245 ---- 1.084B .831A .831A 1.024 +.014 1.010 2 2250 1.113 1.113 .855A 1.054A 1.052 +.015 6 1.037 16 2255 .934 1.142B .879A 1.140B 1.080 +.016 7 1.064 2260 ---- 1.169B .904A .904A 1.109 +.017 7 1.092 2265 ---- 1.202B .930A .930A 1.138 +.017 1.121 30 2270 ---- 1.229B .955A .955A 1.167 +.017 1.150 9 2275 1.063 1.264B .982A 1.141A 1.197 +.018 9 1.179 2 2280 ---- 1.295B 1.008A 1.008A 1.228 +.020 1.208 6 2285 ---- 1.327B 1.035A 1.035A 1.258 +.020 1.238 2290 ---- 1.359B 1.063A 1.063A 1.290 +.021 1.269 25 2295 ---- 1.389B 1.091A 1.091A 1.321 +.021 1.300 2300 1.207 1.422B 1.119A 1.119A 1.353 +.022 1 1.331 4 24 2305 ---- 1.458B 1.148A 1.148A 1.385 +.023 1.362 2 2 2310 ---- 1.492B 1.176A 1.176A 1.418 +.024 1.394 1 1 2315 ---- 1.526B 1.207A 1.207A 1.451 +.024 1.427 2320 ---- 1.561B 1.236A 1.236A 1.485 +.026 1.459 6 6 2325 1.358 1.596B 1.267A 1.267A 1.519 +.027 1 1.492 2 4 2330 ---- 1.631B 1.298A 1.298A 1.553 +.027 1.526 2 6 2335 ---- 1.667B 1.328A 1.328A 1.587 +.028 1.559 5 4 2340 ---- 1.702B 1.360A 1.360A 1.622 +.028 1.594 3 11 2345 ---- 1.739B 1.393A 1.393A 1.658 +.030 1.628 4 2350 1.685 1.776B 1.424A 1.681A 1.694 +.031 1 1.663 1 2 2355 ---- 1.813B 1.458A 1.458A 1.730 +.032 1.698 1 2360 ---- 1.836B 1.493A 1.493A 1.766 +.032 1.734 2365 ---- 1.865B 1.526A 1.526A 1.803 +.034 1.769 2370 ---- 1.863B 1.560A 1.560A 1.840 +.034 1.806 2375 ---- 1.960B 1.591A 1.591A 1.877 +.035 1.842 2 1 2380 ---- 1.938B 1.629A 1.629A 1.915 +.036 1.879 1 2385 ---- 1.977B 1.664A 1.664A 1.953 +.037 1.916 2390 ---- 2.016B 1.699A 1.699A 1.991 +.037 1.954 2395 ---- 2.056B 1.735A 1.735A 2.030 +.039 1.991 2400 ---- 2.156B 1.767A 1.767A 2.069 +.040 2.029 3 2405 ---- 2.136B 1.807A 1.807A 2.108 +.040 2.068 2410 ---- 2.177B 1.844A 1.844A 2.148 +.042 2.106 2415 ---- 2.218B 1.880A 1.880A 2.188 +.043 2.145 2420 ---- 2.259B 1.986A 1.986A 2.228 +.043 2.185 2425 ---- 2.360B 1.953A 1.953A 2.268 +.044 2.224 1 2430 ---- 2.342B 2.061A 2.061A 2.309 +.045 2.264 2435 ---- 2.384B 2.099A 2.099A 2.350 +.046 2.304 2440 ---- 2.426B 2.137A 2.137A 2.391 +.047 2.344 2445 ---- 2.468B 2.176A 2.176A 2.432 +.047 2.385 2450 ---- 2.569B 2.147A 2.147A 2.474 +.049 2.425 2 2455 ---- 2.554B 2.253A 2.253A 2.516 +.049 2.467 2460 ---- 2.597B 2.292A 2.292A 2.558 +.050 2.508 2465 ---- 2.640B 2.331A 2.331A 2.600 +.051 2.549 2470 ---- 2.683B 2.371A 2.371A 2.643 +.052 2.591 2475 ---- 2.784B 2.346A 2.346A 2.685 +.052 2.633 2 2480 ---- 2.770B 2.451A 2.451A 2.728 +.053 2.675 2485 ---- 2.814B 2.492A 2.492A 2.771 +.054 2.717 2490 ---- 2.858B 2.533A 2.533A 2.815 +.055 2.760 2495 ---- 2.903B 2.574A 2.574A 2.858 +.055 2.803 2500 ---- 3.003B 2.551A 2.551A 2.902 +.056 2.846 2 2505 ---- 2.992B 2.657A 2.657A 2.946 +.057 2.889 2510 ---- 3.037B 2.699A 2.699A 2.990 +.058 2.932 2515 ---- 3.083B 2.741A 2.741A 3.034 +.058 2.976 2520 ---- 3.129B 2.783A 2.783A 3.078 +.059 3.019 2525 ---- 3.227B 2.763A 2.763A 3.123 +.060 3.063 2 2550 ---- 3.453B 2.979A 2.979A 3.347 +.063 3.284 2 2575 ---- 3.688B 3.199A 3.199A 3.575 +.066 3.509 2 2600 ---- 3.914B 3.423A 3.423A 3.805 +.068 3.737 2 2625 ---- 4.149B 3.651A 3.651A 4.038 +.071 3.967 2650 ---- 4.385B 3.883A 3.883A 4.273 +.073 4.200 2675 ---- 4.622B 4.116A 4.116A 4.510 +.074 4.436 1 2700 ---- 4.862B 4.348A 4.348A 4.748 +.075 4.673 5 2725 ---- 5.103B 4.587A 4.587A 4.988 +.077 4.911 1 2750 ---- 5.344B 4.824A 4.824A 5.229 +.077 5.152 4 2775 ---- 5.587B 5.064A 5.064A 5.471 +.078 5.393 2800 ---- 5.831B 5.304A 5.304A 5.714 +.078 5.636 2825 ---- 6.042B 5.547A 5.547A 5.958 +.079 5.879 2 2850 ---- 6.147B 5.790A 5.790A 6.203 +.079 6.124 2 2875 ---- ---- 6.033A 6.033A 6.448 +.079 6.369 2 2900 ---- ---- ---- ---- 6.694 +.079 6.615 2925 ---- ---- ---- ---- 6.940 +.079 6.861 2 2950 ---- ---- ---- ---- 7.187 +.080 7.107 2975 ---- ---- ---- ---- 7.434 +.079 7.355 3000 ---- ---- ---- ---- 7.681 +.079 7.602 3025 ---- ---- ---- ---- 7.929 +.080 7.849 3050 ---- ---- ---- ---- 8.177 +.080 8.097 3075 ---- ---- ---- ---- 8.425 +.080 8.345 3100 ---- ---- ---- ---- 8.674 +.080 8.594 3125 ---- ---- ---- ---- 8.922 +.080 8.842 4 3150 ---- ---- ---- ---- 9.171 +.080 9.091 3175 ---- ---- ---- ---- 9.420 +.080 9.340 3200 ---- ---- ---- ---- 9.669 +.080 9.589 2 3225 ---- ---- ---- ---- 9.918 +.080 9.838 3250 ---- ---- ---- ---- 10.168 +.081 10.087 3275 ---- ---- ---- ---- 10.417 +.081 10.336 3300 ---- ---- ---- ---- 10.666 +.080 10.586 3325 ---- ---- ---- ---- 10.916 +.081 10.835 3400 ---- ---- ---- ---- 11.665 +.081 11.584 2 3500 ---- ---- ---- ---- 12.665 +.082 12.583 3600 ---- ---- ---- ---- 13.665 +.082 13.583 3800 ---- ---- ---- ---- 15.665 +.082 15.583 4000 ---- ---- ---- ---- 17.665 +.082 17.583 4500 ---- ---- ---- ---- 22.665 +.082 22.583 5000 ---- ---- ---- ---- 27.665 +.082 27.583 5500 ---- ---- ---- ---- 32.665 +.082 32.583 6000 ---- ---- ---- ---- 37.665 +.082 37.583 6500 ---- ---- ---- ---- 42.665 +.082 42.583 7000 ---- ---- ---- ---- 47.665 +.082 47.583 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .004 -.001 .005 10000 ---- ---- ---- ---- 77.665 +.082 77.583 1025 ---- ---- ---- ---- .004 -.001 .005 1050 ---- ---- ---- ---- .005 -.001 .006 1075 ---- ---- ---- ---- .005 -.001 .006 1100 ---- ---- ---- ---- .005 -.001 .006 10 21 1125 ---- ---- ---- ---- .006 -.001 .007 1150 ---- ---- ---- ---- .006 -.002 .008 1 1175 ---- ---- ---- ---- .007 -.001 .008 5 1200 ---- ---- ---- ---- .007 -.002 .009 19 1225 ---- ---- ---- ---- .008 -.001 .009 230 1250 ---- ---- ---- ---- .008 -.002 .010 11 1275 ---- ---- ---- ---- .009 -.002 .011 1300 ---- ---- ---- ---- .010 -.002 .012 245 1325 ---- ---- ---- ---- .011 -.002 .013 2 1350 ---- ---- ---- ---- .012 -.002 .014 6 1375 ---- ---- ---- ---- .014 -.002 .016 5 1400 ---- ---- ---- ---- .015 -.003 .018 2 210 1425 ---- ---- ---- ---- .017 -.003 .020 3 1450 ---- ---- ---- ---- .020 -.002 .022 91 1475 ---- ---- ---- ---- .022 -.003 .025 7 1500 ---- ---- ---- ---- .026 -.002 .028 369 1525 ---- ---- ---- ---- .029 -.002 4 .031 2 12 1550 ---- ---- ---- ---- .033 -.002 .035 260 1575 ---- ---- ---- ---- .038 -.001 .039 19 1600 ---- ---- ---- ---- .043 -.001 3 .044 4 39 1625 ---- ---- .048A .048A .048 -.002 .050 2 172 1650 ---- ---- .054A .054A .055 -.001 .056 66 1675 ---- ---- .060A .060A .062 -.001 .063 17 1700 ---- ---- .067A .067A .070 -.001 4 .071 1 316 1725 ---- ---- .075A .075A .080 -.001 .081 2 36 1750 ---- ---- .083A .083A .091 -.001 .092 133 1775 ---- ---- .095A .095A .104 -.001 .105 1 4 1800 ---- ---- .107A .107A .119 -.001 2 .120 2 752 1825 ---- .138B .122A .122A .136 -.001 1 .137 1 58 1850 ---- .159B .138A .138A .156 -.001 1 .157 8 29 1875 ---- .184B .157A .157A .180 -.001 .181 326 1900 ---- .213B .180A .180A .207 -.001 10 .208 140 1910 ---- .226B .189A .189A .219 -.001 .220 1915 ---- .233B .195A .195A .225 -.001 .226 1920 ---- .240B .200A .200A .232 -.001 .233 1925 ---- .247B .205A .205A .238 -.001 .239 4 51 1930 ---- .254B .211A .211A .245 -.001 .246 1935 ---- .262B .217A .217A .253 UNCH .253 1940 ---- .270B .223A .223A .260 -.001 .261 1945 ---- .278B .229A .229A .267 -.001 .268 1950 ---- .286B .235A .235A .275 -.001 .276 404 463 1955 ---- .294B .241A .241A .283 -.001 .284 1 1 1960 ---- .304B .248A .248A .291 -.001 .292 7 1965 ---- .313B .255A .255A .300 UNCH .300 1970 ---- .322B .262A .262A .308 -.001 .309 1975 ---- .331B .269A .269A .317 -.001 .318 2 34 1980 ---- .341B .276A .276A .326 -.001 .327 1 1 1985 ---- .351B .284A .284A .336 UNCH .336 1990 ---- .361B .292A .292A .346 UNCH .346 2 2 1995 ---- .371B .300A .300A .356 +.001 .355 2000 ---- .382B .307A .307A .366 UNCH 10 .366 1 458 2005 ---- .393B .317A .317A .376 UNCH .376 2010 ---- .404B .325A .325A .387 UNCH .387 2015 ---- .417B .334A .334A .398 +.001 .397 2020 ---- .429B .344A .344A .410 +.001 .409 2025 ---- .441B .353A .353A .421 +.001 .420 32 2030 ---- .454B .363A .363A .433 +.001 .432 2035 ---- .467B .373A .373A .446 +.002 .444 2040 ---- .480B .383A .383A .458 +.002 .456 2045 ---- .494B .393A .393A .471 +.002 .469 2050 ---- .508B .404A .404A .484 +.002 .482 15 2055 ---- .522B .415A .415A .498 +.002 .496 2060 ---- .537B .427A .427A .512 +.003 .509 2065 ---- .552B .438A .438A .526 +.003 .523 1 150 2070 ---- .565B .450A .450A .541 +.004 .537 2075 ---- .581B .462A .462A .556 +.004 .552 161 2080 ---- .597B .475A .475A .571 +.004 .567 2085 ---- .613B .488A .488A .587 +.005 .582 2090 ---- .630B .501A .501A .603 +.005 .598 2095 ---- .650B .515A .515A .620 +.006 .614 3 2100 .558 .664B .529A .664B .637 +.006 39 .631 155 281 2105 ---- .682B .543A .543A .654 +.007 .647 2110 ---- .701B .557A .557A .672 +.008 .664 2115 ---- .720B .572A .572A .690 +.008 .682 2120 ---- .739B .588A .588A .709 +.009 .700 1 1 2125 ---- .762B .603A .603A .728 +.010 .718 9 2130 ---- .779B .619A .619A .747 +.010 .737 2135 ---- .802B .636A .636A .767 +.011 .756 2140 ---- .823B .652A .652A .786 +.011 .775 2145 ---- .844B .672A .672A .807 +.012 .795 2150 .818 .863B .689A .863B .827 +.012 1 .815 106 199 2155 ---- .883B .707A .707A .849 +.014 .835 26 35 2160 ---- .906B .725A .725A .870 +.014 .856 5 2165 ---- .929B .744A .744A .892 +.015 .877 5 2170 ---- .951B .764A .764A .914 +.015 .899 2175 ---- .978B .783A .783A .936 +.015 .921 14 2180 ---- 1.002B .803A .803A .959 +.015 .944 2185 ---- 1.026B .823A .823A .982 +.016 .966 2190 ---- 1.051B .844A .844A 1.006 +.016 .990 1 2195 ---- 1.076B .865A .865A 1.029 +.016 1.013 2200 1.083 1.101B .885A 1.061A 1.054 +.017 39 1.037 6 96 2205 ---- 1.127B .908A .908A 1.078 +.017 1.061 2210 ---- 1.153B .930A .930A 1.103 +.017 1.086 2215 ---- 1.179B .952A .952A 1.128 +.017 1.111 4 2220 ---- 1.206B .975A .975A 1.154 +.017 1.137 2225 ---- 1.233B .999A .999A 1.180 +.018 1.162 2 2230 ---- 1.260B 1.022A 1.022A 1.206 +.017 1.189 2235 ---- 1.288B 1.045A 1.045A 1.233 +.018 1.215 2240 ---- 1.317B 1.070A 1.070A 1.260 +.018 1.242 2245 ---- 1.345B 1.095A 1.095A 1.288 +.019 1.269 2250 1.170 1.374B 1.120A 1.370B 1.316 +.019 1 1.297 3 9 2255 ---- 1.403B 1.145A 1.145A 1.344 +.019 1.325 2260 ---- 1.433B 1.171A 1.171A 1.373 +.020 1.353 2265 ---- 1.458B 1.198A 1.198A 1.402 +.020 1.382 2270 ---- 1.489B 1.224A 1.224A 1.431 +.020 1.411 2275 ---- 1.520B 1.250A 1.250A 1.461 +.021 1.440 100 2280 ---- 1.550B 1.277A 1.277A 1.492 +.022 1.470 1 2285 ---- 1.581B 1.305A 1.305A 1.522 +.022 1.500 2290 ---- 1.613B 1.333A 1.333A 1.553 +.022 1.531 4 4 2295 ---- 1.645B 1.362A 1.362A 1.584 +.023 1.561 2300 1.585 1.677B 1.390A 1.390A 1.616 +.024 3 1.592 2 55 2305 ---- 1.712B 1.419A 1.419A 1.648 +.024 1.624 2310 ---- 1.742B 1.448A 1.448A 1.680 +.025 1.655 4 2315 ---- 1.778B 1.478A 1.478A 1.712 +.025 1.687 2320 ---- 1.809B 1.508A 1.508A 1.745 +.026 1.719 2 2325 ---- 1.845B 1.538A 1.538A 1.778 +.026 1.752 4 2330 ---- 1.879B 1.567A 1.567A 1.811 +.026 1.785 5 2335 ---- 1.913B 1.599A 1.599A 1.845 +.027 1.818 2340 ---- 1.942B 1.630A 1.630A 1.879 +.028 1.851 2345 ---- 1.977B 1.660A 1.660A 1.913 +.028 1.885 2350 ---- 2.018B 1.693A 1.693A 1.947 +.028 1.919 13 2355 ---- 2.054B 1.725A 1.725A 1.982 +.029 1.953 2360 ---- 2.089B 1.757A 1.757A 2.017 +.029 1.988 2365 ---- 2.126B 1.790A 1.790A 2.052 +.030 2.022 2370 ---- 2.156B 1.823A 1.823A 2.087 +.029 2.058 2375 ---- 2.198B 1.855A 1.855A 2.123 +.030 2.093 1 2380 ---- 2.235B 1.889A 1.889A 2.159 +.031 2.128 2385 ---- 2.272B 1.922A 1.922A 2.195 +.031 2.164 2390 ---- 2.310B 1.961A 1.961A 2.232 +.032 2.200 2395 ---- 2.347B 1.996A 1.996A 2.269 +.033 2.236 2400 ---- 2.382B 2.024A 2.024A 2.306 +.033 2.273 13 2405 ---- 2.408B 2.065A 2.065A 2.343 +.033 2.310 2410 ---- 2.444B 2.101A 2.101A 2.381 +.034 2.347 2415 ---- 2.452B 2.136A 2.136A 2.418 +.034 2.384 2420 ---- 2.465B 2.172A 2.172A 2.456 +.035 2.421 2425 ---- 2.575B 2.203A 2.203A 2.495 +.036 2.459 4 2430 ---- 2.536B 2.244A 2.244A 2.533 +.036 2.497 2435 ---- 2.576B 2.280A 2.280A 2.572 +.037 2.535 2440 ---- 2.615B 2.317A 2.317A 2.611 +.038 2.573 2445 ---- 2.655B 2.353A 2.353A 2.650 +.038 2.612 2450 ---- 2.773B 2.384A 2.384A 2.689 +.038 2.651 2 2455 ---- 2.736B 2.428A 2.428A 2.729 +.039 2.690 2460 ---- 2.777B 2.466A 2.466A 2.769 +.040 2.729 2465 ---- 2.818B 2.503A 2.503A 2.809 +.041 2.768 2470 ---- 2.859B 2.620A 2.620A 2.849 +.041 2.808 2475 ---- 2.977B 2.574A 2.574A 2.890 +.043 2.847 2 2480 ---- 2.942B 2.697A 2.697A 2.930 +.043 2.887 2485 ---- 2.984B 2.735A 2.735A 2.971 +.044 2.927 2490 ---- 3.026B 2.773A 2.773A 3.012 +.044 2.968 2495 ---- 3.068B 2.812A 2.812A 3.053 +.045 3.008 2500 ---- 3.190B 2.769A 2.769A 3.095 +.046 3.049 5 2505 ---- 3.153B 2.890A 2.890A 3.136 +.046 3.090 2510 ---- 3.195B 2.929A 2.929A 3.178 +.047 3.131 2515 ---- 3.238B 2.971A 2.971A 3.220 +.048 3.172 2520 ---- 3.280B 3.011A 3.011A 3.262 +.049 3.213 2525 ---- 3.398B 2.972A 2.972A 3.304 +.049 3.255 2550 ---- 3.614B 3.177A 3.177A 3.518 +.053 3.465 1 2575 ---- 3.834B 3.387A 3.387A 3.735 +.057 3.678 2600 ---- 4.056B 3.599A 3.599A 3.956 +.060 3.896 7 2625 ---- 4.281B 3.819A 3.819A 4.179 +.063 4.116 2650 ---- 4.509B 4.039A 4.039A 4.404 +.065 4.339 5 2675 ---- 4.738B 4.259A 4.259A 4.632 +.067 4.565 2700 ---- 4.969B 4.487A 4.487A 4.862 +.069 4.793 20 2725 ---- 5.202B 4.715A 4.715A 5.093 +.070 5.023 1 2750 ---- 5.437B 4.943A 4.943A 5.327 +.072 5.255 2 2775 ---- 5.673B 5.176A 5.176A 5.562 +.074 5.488 2800 ---- 5.916B 5.408A 5.408A 5.798 +.075 5.723 2 2825 ---- 6.148B 5.644A 5.644A 6.035 +.075 5.960 4 2850 ---- 6.388B 5.880A 5.880A 6.274 +.077 6.197 2 2875 ---- 6.628B 6.116A 6.116A 6.513 +.077 6.436 9 2900 ---- 6.869B 6.356A 6.356A 6.754 +.078 6.676 1 2925 ---- 7.111B 6.592A 6.592A 6.995 +.079 6.916 2 2950 ---- 7.354B 6.832A 6.832A 7.237 +.079 7.158 2 2975 ---- 7.597B 7.075A 7.075A 7.480 +.080 7.400 5 3000 ---- 7.841B 7.316A 7.316A 7.723 +.080 7.643 5 3025 ---- 8.085B 7.560A 7.560A 7.967 +.080 7.887 3 3050 ---- 8.294B 7.800A 7.800A 8.212 +.081 8.131 1 3075 ---- 8.444B 8.044A 8.044A 8.457 +.081 8.376 1 3100 ---- ---- 8.288A 8.288A 8.702 +.081 8.621 3125 ---- ---- ---- ---- 8.948 +.081 8.867 3 3150 ---- ---- ---- ---- 9.194 +.081 9.113 2 3175 ---- ---- ---- ---- 9.441 +.082 9.359 3200 ---- ---- ---- ---- 9.687 +.081 9.606 4 3225 ---- ---- ---- ---- 9.934 +.081 9.853 8 3250 ---- ---- ---- ---- 10.182 +.082 10.100 3 3275 ---- ---- ---- ---- 10.429 +.081 10.348 6 3300 ---- ---- ---- ---- 10.677 +.081 10.596 2 3325 ---- ---- ---- ---- 10.925 +.081 10.844 1 3350 ---- ---- ---- ---- 11.174 +.082 11.092 3375 ---- ---- ---- ---- 11.422 +.081 11.341 1 3400 ---- ---- ---- ---- 11.671 +.082 11.589 2 3425 ---- ---- ---- ---- 11.920 +.082 11.838 2 3450 ---- ---- ---- ---- 12.169 +.082 12.087 3 3475 ---- ---- ---- ---- 12.418 +.082 12.336 1 3500 ---- ---- ---- ---- 12.667 +.082 12.585 1 3525 ---- ---- ---- ---- 12.916 +.081 12.835 2 3550 ---- ---- ---- ---- 13.166 +.082 13.084 3 3575 ---- ---- ---- ---- 13.416 +.082 13.334 1 3600 ---- ---- ---- ---- 13.665 +.082 13.583 3625 ---- ---- ---- ---- 13.915 +.082 13.833 2 3650 ---- ---- ---- ---- 14.165 +.082 14.083 1 3675 ---- ---- ---- ---- 14.415 +.082 14.333 1 3700 ---- ---- ---- ---- 14.665 +.082 14.583 3725 ---- ---- ---- ---- 14.915 +.082 14.833 4000 ---- ---- ---- ---- 17.665 +.082 17.583 1 4500 ---- ---- ---- ---- 22.665 +.082 22.583 5000 ---- ---- ---- ---- 27.665 +.082 27.583 6000 ---- ---- ---- ---- 37.665 +.082 37.583 7500 ---- ---- ---- ---- 52.665 +.082 52.583 775 ---- ---- ---- ---- .001 -.001 .002 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 -.001 .003 900 ---- ---- ---- ---- .003 UNCH .003 1 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 -.001 .004 975 ---- ---- ---- ---- .004 UNCH .004 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .008 UNCH .008 1075 ---- ---- ---- ---- .009 UNCH .009 1100 ---- ---- ---- ---- .009 -.001 .010 1125 ---- ---- ---- ---- .010 -.001 .011 1150 ---- ---- ---- ---- .012 UNCH .012 1175 ---- ---- ---- ---- .013 -.001 .014 1200 ---- ---- ---- ---- .014 -.001 .015 1225 ---- ---- ---- ---- .016 -.001 .017 1250 ---- ---- ---- ---- .017 -.001 .018 1275 ---- ---- ---- ---- .019 -.001 .020 1300 ---- ---- ---- ---- .021 -.001 .022 1325 ---- ---- ---- ---- .023 -.002 .025 1350 ---- ---- ---- ---- .026 -.001 .027 1375 ---- ---- ---- ---- .028 -.002 .030 1400 ---- ---- ---- ---- .032 -.001 .033 1425 ---- ---- ---- ---- .035 -.002 .037 1450 ---- ---- ---- ---- .039 -.002 .041 1475 ---- ---- ---- ---- .044 -.002 .046 1500 ---- ---- ---- ---- .049 -.002 .051 10 1525 ---- ---- ---- ---- .055 -.002 .057 1550 ---- ---- ---- ---- .062 -.001 .063 21 1575 ---- ---- .069A .069A .069 -.001 .070 1600 ---- ---- .076A .076A .077 -.002 .079 5 1625 ---- ---- .084A .084A .087 -.001 .088 1 1650 ---- ---- .093A .093A .097 -.002 .099 2 1675 ---- ---- .104A .104A .110 -.001 .111 100 1700 ---- ---- .115A .115A .123 -.001 .124 5 64 1725 ---- ---- .128A .128A .139 UNCH .139 2 1750 ---- ---- .143A .143A .156 -.001 .157 1 1775 ---- .178B .160A .160A .176 -.001 .177 1800 ---- .201B .179A .179A .199 UNCH .199 10 1825 ---- .228B .201A .201A .225 +.001 .224 4 1850 ---- .258B .225A .225A .254 +.001 .253 19 1875 ---- .292B .253A .253A .287 +.002 .285 9 1900 ---- .330B .284A .284A .324 +.002 .322 9 1925 ---- .373B .318A .318A .365 +.003 .362 4 1950 ---- .422B .357A .357A .412 +.004 .408 16 1975 ---- .477B .400A .400A .464 +.005 .459 5 2000 ---- .537B .450A .450A .522 +.006 .516 1 13 2025 ---- .604B .504A .504A .586 +.007 .579 14 2050 ---- .679B .564A .564A .657 +.008 .649 5 2075 ---- .760B .631A .631A .735 +.009 .726 2 7 2100 ---- .849B .705A .705A .820 +.010 .810 20 2125 ---- .946B .787A .787A .913 +.012 .901 36 39 2150 1.027 1.051B .877A 1.028B 1.014 +.013 6 1.001 6 12 2175 ---- 1.166B .974A .974A 1.123 +.015 1.108 2200 ---- 1.285B 1.080A 1.080A 1.240 +.016 1.224 12 2225 ---- 1.414B 1.192A 1.192A 1.365 +.018 1.347 2250 ---- 1.551B 1.313A 1.313A 1.498 +.020 1.478 5 2275 ---- 1.695B 1.442A 1.442A 1.638 +.021 1.617 2300 ---- 1.843B 1.577A 1.577A 1.786 +.022 1.764 2325 ---- 2.001B 1.721A 1.721A 1.941 +.024 1.917 2350 ---- 2.166B 1.871A 1.871A 2.103 +.026 2.077 5 5 2375 ---- 2.337B 2.027A 2.027A 2.271 +.028 2.243 2 2400 ---- 2.516B 2.190A 2.190A 2.445 +.030 2.415 1 2425 ---- 2.700B 2.357A 2.357A 2.624 +.032 2.592 2 2450 ---- 2.887B 2.531A 2.531A 2.809 +.035 2.774 2 2475 ---- 3.076B 2.711A 2.711A 2.999 +.037 2.962 2 2500 ---- 3.273B 2.897A 2.897A 3.193 +.040 3.153 2525 ---- 3.475B 3.089A 3.089A 3.392 +.043 3.349 2550 ---- 3.680B 3.281A 3.281A 3.594 +.045 3.549 1 2575 ---- 3.888B 3.479A 3.479A 3.800 +.047 3.753 2600 ---- 4.100B 3.683A 3.683A 4.010 +.050 3.960 1 2625 ---- 4.315B 3.891A 3.891A 4.223 +.053 4.170 2650 ---- 4.533B 4.101A 4.101A 4.439 +.055 4.384 2675 ---- 4.753B 4.314A 4.314A 4.657 +.057 4.600 1 2700 ---- 4.976B 4.529A 4.529A 4.878 +.060 4.818 2725 ---- 5.200B 4.749A 4.749A 5.101 +.062 5.039 2750 ---- 5.426B 4.969A 4.969A 5.325 +.063 5.262 1 2775 ---- 5.655B 5.189A 5.189A 5.552 +.065 5.487 2800 ---- 5.884B 5.414A 5.414A 5.780 +.067 5.713 2825 ---- 6.115B 5.643A 5.643A 6.010 +.068 5.942 2 2850 ---- 6.347B 5.869A 5.869A 6.242 +.071 6.171 1 2875 ---- 6.581B 6.099A 6.099A 6.474 +.071 6.403 1 2900 ---- 6.816B 6.329A 6.329A 6.708 +.073 6.635 1 2925 ---- 7.051B 6.564A 6.564A 6.942 +.073 6.869 1 2950 ---- 7.288B 6.795A 6.795A 7.178 +.074 7.104 1 2975 ---- 7.526B 7.030A 7.030A 7.415 +.075 7.340 3000 ---- 7.764B 7.265A 7.265A 7.653 +.076 7.577 3025 ---- 8.003B 7.504A 7.504A 7.891 +.076 7.815 3050 ---- 8.243B 7.740A 7.740A 8.130 +.076 8.054 2 3075 ---- 8.484B 7.980A 7.980A 8.370 +.077 8.293 3100 ---- 8.725B 8.219A 8.219A 8.611 +.078 8.533 3125 ---- 8.967B 8.459A 8.459A 8.852 +.078 8.774 2 3150 ---- 9.209B 8.699A 8.699A 9.094 +.078 9.016 3175 ---- 9.452B 8.940A 8.940A 9.336 +.078 9.258 3200 ---- 9.695B 9.180A 9.180A 9.579 +.079 9.500 2 3225 ---- 9.939B 9.424A 9.424A 9.822 +.078 9.744 3250 ---- 10.183B 9.665A 9.665A 10.066 +.079 9.987 3275 ---- 10.428B 9.909A 9.909A 10.310 +.079 10.231 3300 ---- 10.673B 10.150A 10.150A 10.555 +.079 10.476 3325 ---- 10.821B 10.395A 10.395A 10.800 +.079 10.721 3350 ---- ---- 10.640A 10.640A 11.045 +.079 10.966 3500 ---- ---- ---- ---- 12.523 +.079 12.444 4000 ---- ---- ---- ---- 17.504 +.080 17.424 5000 ---- ---- ---- ---- 27.504 +.080 27.424 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .004 UNCH .004 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .005 -.001 .006 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .009 UNCH .009 10000 ---- ---- ---- ---- 77.504 +.080 77.424 1025 ---- ---- ---- ---- .010 -.001 .011 1050 ---- ---- ---- ---- .012 UNCH .012 1075 ---- ---- ---- ---- .013 -.001 .014 1100 ---- ---- ---- ---- .015 UNCH .015 1125 ---- ---- ---- ---- .016 -.001 .017 1150 ---- ---- ---- ---- .018 -.001 .019 1175 ---- ---- ---- ---- .020 -.001 .021 1200 ---- ---- ---- ---- .022 -.001 .023 1225 ---- ---- ---- ---- .025 -.001 .026 1250 ---- ---- ---- ---- .027 -.001 .028 1275 ---- ---- ---- ---- .030 -.001 .031 1300 ---- ---- ---- ---- .033 -.002 .035 233 1325 ---- ---- ---- ---- .037 -.001 .038 1 1350 ---- ---- ---- ---- .041 -.001 .042 1375 ---- ---- ---- ---- .045 -.002 .047 1 1400 ---- ---- ---- ---- .050 -.001 .051 1 1425 ---- ---- ---- ---- .055 -.002 .057 1450 ---- ---- ---- ---- .061 -.002 .063 1475 ---- ---- ---- ---- .067 -.002 .069 1500 ---- ---- .076A .076A .074 -.003 .077 1000 1525 ---- ---- .083A .083A .083 -.002 .085 215 1550 ---- ---- .092A .092A .092 -.002 .094 40 1575 ---- ---- .101A .101A .102 -.002 .104 19 1600 ---- ---- .110A .110A .113 -.003 .116 2000 1625 ---- ---- .122A .122A .126 -.003 .129 14 1650 ---- ---- .135A .135A .140 -.003 .143 62 1675 ---- ---- .149A .149A .157 -.002 .159 106 1700 ---- ---- .165A .165A .175 -.002 .177 1002 1725 ---- ---- .183A .183A .195 -.003 .198 25 1750 ---- ---- .203A .203A .218 -.002 3 .220 128 1775 ---- .247B .224A .224A .244 -.002 .246 17 1800 ---- .277B .248A .248A .273 -.001 .274 50 1825 ---- .310B .276A .276A .305 -.001 .306 9 1850 ---- .347B .307A .307A .341 UNCH 3 .341 8 1875 ---- .389B .340A .340A .381 UNCH .381 6 139 1900 ---- .435B .377A .377A .425 +.001 .424 29 1925 ---- .486B .420A .420A .475 +.002 .473 5 1950 ---- .543B .466A .466A .529 +.003 .526 6 1975 ---- .604B .517A .517A .589 +.004 .585 12 2000 ---- .673B .574A .574A .655 +.006 .649 137 2025 ---- .747B .636A .636A .727 +.007 .720 2050 ---- .828B .705A .705A .805 +.009 .796 2075 ---- .918B .780A .780A .890 +.010 .880 2100 ---- 1.013B .863A .863A .982 +.012 .970 8 2125 ---- 1.115B .951A .951A 1.081 +.013 1.068 2150 ---- 1.225B 1.047A 1.047A 1.187 +.014 1 1.173 35 2175 ---- 1.339B 1.150A 1.150A 1.301 +.016 1.285 2200 ---- 1.468B 1.260A 1.260A 1.421 +.017 1.404 4 2225 ---- 1.598B 1.379A 1.379A 1.549 +.019 1.530 2250 1.681 1.737B 1.501A 1.734B 1.683 +.020 1 1.663 1 1 2275 ---- 1.882B 1.633A 1.633A 1.825 +.022 1.803 2 7 2300 ---- 2.031B 1.771A 1.771A 1.973 +.023 1.950 2325 ---- 2.189B 1.915A 1.915A 2.127 +.024 2.103 2350 ---- 2.353B 2.070A 2.070A 2.288 +.026 2.262 2375 ---- 2.527B 2.226A 2.226A 2.454 +.027 2.427 2400 ---- 2.697B 2.387A 2.387A 2.626 +.028 2.598 4 2425 ---- 2.877B 2.555A 2.555A 2.803 +.030 2.773 4 2450 ---- 3.066B 2.728A 2.728A 2.985 +.031 2.954 2 2475 ---- 3.250B 2.904A 2.904A 3.172 +.033 3.139 6 2500 ---- 3.442B 3.086A 3.086A 3.363 +.035 3.328 4 2525 ---- 3.639B 3.271A 3.271A 3.558 +.037 3.521 2550 ---- 3.840B 3.461A 3.461A 3.757 +.040 3.717 2575 ---- 4.043B 3.657A 3.657A 3.959 +.042 3.917 2600 ---- 4.250B 3.857A 3.857A 4.164 +.044 4.120 3 2625 ---- 4.460B 4.055A 4.055A 4.373 +.047 4.326 2650 ---- 4.672B 4.263A 4.263A 4.584 +.050 4.534 2675 ---- 4.887B 4.469A 4.469A 4.797 +.052 4.745 1 2700 ---- 5.105B 4.679A 4.679A 5.013 +.054 4.959 1 2725 ---- 5.324B 4.893A 4.893A 5.231 +.056 5.175 1 2750 ---- 5.546B 5.109A 5.109A 5.451 +.059 5.392 1 2775 ---- 5.769B 5.327A 5.327A 5.673 +.061 5.612 2800 ---- 5.994B 5.547A 5.547A 5.896 +.062 5.834 2825 ---- 6.221B 5.765A 5.765A 6.121 +.063 6.058 2850 ---- 6.449B 5.991A 5.991A 6.347 +.064 6.283 1 2875 ---- 6.684B 6.215A 6.215A 6.575 +.065 6.510 1 2900 ---- 6.909B 6.443A 6.443A 6.804 +.066 6.738 2925 ---- 7.140B 6.671A 6.671A 7.034 +.066 6.968 2950 ---- 7.373B 6.899A 6.899A 7.266 +.068 7.198 1 2975 ---- 7.607B 7.131A 7.131A 7.499 +.069 7.430 3000 ---- 7.842B 7.361A 7.361A 7.733 +.070 7.663 1 3025 ---- 8.077B 7.594A 7.594A 7.968 +.071 7.897 1 3050 ---- 8.314B 7.827A 7.827A 8.203 +.072 8.131 1 3075 ---- 8.551B 8.063A 8.063A 8.440 +.073 8.367 1 3100 ---- 8.789B 8.298A 8.298A 8.677 +.073 8.604 3125 ---- 9.027B 8.534A 8.534A 8.915 +.074 8.841 5 3150 ---- 9.267B 8.770A 8.770A 9.154 +.075 9.079 1 3175 ---- 9.507B 9.009A 9.009A 9.393 +.075 9.318 2 3200 ---- 9.747B 9.245A 9.245A 9.633 +.076 9.557 3 3225 ---- 9.988B 9.485A 9.485A 9.874 +.077 9.797 4 3250 ---- 10.230B 9.725A 9.725A 10.115 +.077 10.038 2 3275 ---- 10.472B 9.965A 9.965A 10.356 +.077 10.279 6 3300 ---- 10.714B 10.205A 10.205A 10.598 +.077 10.521 3 3325 ---- 10.957B 10.449A 10.449A 10.841 +.078 10.763 8 3350 ---- 11.201B 10.690A 10.690A 11.084 +.078 11.006 9 3375 ---- 11.444B 10.930A 10.930A 11.327 +.078 11.249 10 3400 ---- 11.689B 11.175A 11.175A 11.571 +.078 11.493 14 3500 12.430 12.618B 12.150A 12.403A 12.549 +.078 2 12.471 12 4000 ---- ---- ---- ---- 17.504 +.079 17.425 5000 ---- ---- ---- ---- 27.504 +.080 27.424 6000 ---- ---- ---- ---- 37.504 +.080 37.424 7000 ---- ---- ---- ---- 47.504 +.080 47.424 800 ---- ---- ---- ---- .003 UNCH .003 1 8000 ---- ---- ---- ---- 57.504 +.080 57.424 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .004 UNCH .004 875 ---- ---- ---- ---- .005 UNCH .005 900 ---- ---- ---- ---- .005 UNCH .005 9000 ---- ---- ---- ---- 67.504 +.080 67.424 925 ---- ---- ---- ---- .006 UNCH .006 950 ---- ---- ---- ---- .007 UNCH .007 975 ---- ---- ---- ---- .008 UNCH .008 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .022 -.001 .023 1175 ---- ---- ---- ---- .025 -.001 .026 1200 ---- ---- ---- ---- .028 -.001 .029 1225 ---- ---- ---- ---- .032 -.001 .033 1250 ---- ---- ---- ---- .036 -.001 .037 1275 ---- ---- ---- ---- .040 -.001 .041 1300 ---- ---- ---- ---- .045 -.001 .046 1325 ---- ---- ---- ---- .050 -.001 .051 1350 ---- ---- ---- ---- .056 -.001 .057 1375 ---- ---- ---- ---- .062 -.002 .064 1400 ---- ---- ---- ---- .069 -.001 .070 1425 ---- ---- ---- ---- .076 -.002 .078 1450 ---- ---- ---- ---- .084 -.002 .086 1475 ---- ---- .094A .094A .093 -.002 .095 1500 ---- ---- .102A .102A .103 -.002 .105 1525 ---- ---- .112A .112A .114 -.001 .115 1550 ---- ---- .122A .122A .126 -.001 .127 1575 ---- ---- .133A .133A .139 -.001 .140 1600 ---- ---- .147A .147A .153 -.001 .154 1625 ---- ---- .161A .161A .169 -.001 .170 1650 ---- ---- .177A .177A .187 -.001 .188 1675 ---- ---- .194A .194A .206 -.001 .207 1700 ---- ---- .214A .214A .228 UNCH .228 1725 ---- .253B .235A .235A .252 UNCH .252 1750 ---- .281B .259A .259A .279 +.001 .278 1775 ---- .312B .286A .286A .308 UNCH .308 1800 ---- .347B .315A .315A .341 +.001 .340 1825 ---- .385B .346A .346A .378 +.002 .376 1850 ---- .426B .382A .382A .418 +.002 .416 1875 ---- .472B .421A .421A .462 +.002 .460 1900 ---- .522B .464A .464A .511 +.003 .508 1925 ---- .578B .510A .510A .565 +.004 .561 1950 ---- .639B .562A .562A .623 +.004 .619 8 1975 ---- .704B .618A .618A .687 +.005 .682 2000 ---- .776B .679A .679A .756 +.005 .751 2025 ---- .853B .746A .746A .832 +.007 .825 2050 ---- .938B .819A .819A .913 +.008 .905 2075 ---- 1.028B .896A .896A 1.000 +.009 .991 2100 ---- 1.124B .982A .982A 1.093 +.009 1.084 2125 ---- 1.226B 1.071A 1.071A 1.193 +.011 1.182 2150 ---- 1.335B 1.168A 1.168A 1.299 +.012 1.287 2175 ---- 1.453B 1.273A 1.273A 1.412 +.013 1.399 2200 ---- 1.574B 1.383A 1.383A 1.531 +.014 1.517 2225 ---- 1.703B 1.498A 1.498A 1.657 +.015 1.642 2250 ---- 1.838B 1.621A 1.621A 1.789 +.017 1.772 2275 ---- 1.977B 1.750A 1.750A 1.927 +.018 1.909 2300 ---- 2.127B 1.885A 1.885A 2.071 +.019 2.052 2325 ---- 2.275B 2.026A 2.026A 2.221 +.020 2.201 2350 ---- 2.433B 2.173A 2.173A 2.377 +.022 2.355 2375 ---- 2.601B 2.333A 2.333A 2.538 +.023 2.515 2400 ---- 2.765B 2.490A 2.490A 2.704 +.024 2.680 2425 ---- 2.938B 2.652A 2.652A 2.875 +.026 2.849 2450 ---- 3.115B 2.819A 2.819A 3.051 +.027 3.024 2475 ---- 3.297B 2.990A 2.990A 3.231 +.029 3.202 2500 ---- 3.483B 3.166A 3.166A 3.415 +.030 3.385 2525 ---- 3.672B 3.346A 3.346A 3.603 +.031 3.572 2550 ---- 3.865B 3.528A 3.528A 3.795 +.033 3.762 2575 ---- 4.062B 3.717A 3.717A 3.990 +.035 3.955 2600 ---- 4.262B 3.907A 3.907A 4.188 +.036 4.152 4 2625 ---- 4.464B 4.103A 4.103A 4.389 +.037 4.352 2650 ---- 4.670B 4.301A 4.301A 4.593 +.039 4.554 2 2675 ---- 4.878B 4.500A 4.500A 4.799 +.040 4.759 2 2700 ---- 5.089B 4.705A 4.705A 5.008 +.042 4.966 2 2725 ---- 5.302B 4.911A 4.911A 5.219 +.043 5.176 2 2750 ---- 5.517B 5.118A 5.118A 5.432 +.044 5.388 4 2775 ---- 5.734B 5.331A 5.331A 5.648 +.046 5.602 2800 ---- 5.953B 5.544A 5.544A 5.865 +.047 5.818 2825 ---- 6.176B 5.760A 5.760A 6.084 +.048 6.036 2850 ---- 6.397B 5.976A 5.976A 6.305 +.050 6.255 2875 ---- 6.620B 6.194A 6.194A 6.527 +.051 6.476 2900 ---- 6.848B 6.416A 6.416A 6.751 +.052 6.699 2925 ---- 7.080B 6.639A 6.639A 6.976 +.053 6.923 2950 ---- 7.300B 6.863A 6.863A 7.203 +.055 7.148 2975 ---- 7.530B 7.088A 7.088A 7.430 +.055 7.375 3000 ---- 7.760B 7.313A 7.313A 7.659 +.056 7.603 3025 ---- 7.992B 7.543A 7.543A 7.889 +.057 7.832 3050 ---- 8.224B 7.770A 7.770A 8.120 +.058 8.062 3075 ---- 8.456B 8.000A 8.000A 8.352 +.059 8.293 3100 ---- 8.690B 8.232A 8.232A 8.585 +.059 8.526 3125 ---- 8.925B 8.464A 8.464A 8.819 +.060 8.759 3150 ---- 9.168B 8.696A 8.696A 9.054 +.061 8.993 3175 ---- 9.396B 8.929A 8.929A 9.289 +.062 9.227 2 3200 ---- 9.640B 9.165A 9.165A 9.526 +.063 9.463 3225 ---- 9.872B 9.400A 9.400A 9.763 +.064 9.699 3250 ---- 10.109B 9.636A 9.636A 10.000 +.064 9.936 3275 ---- 10.348B 9.872A 9.872A 10.238 +.064 10.174 3300 ---- 10.587B 10.110A 10.110A 10.477 +.065 10.412 3325 ---- 10.826B 10.347A 10.347A 10.717 +.066 10.651 3350 ---- 11.074B 10.584A 10.584A 10.957 +.066 10.891 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .024 -.001 .025 10000 ---- ---- ---- ---- 77.305 +.070 77.235 1025 ---- ---- ---- ---- .026 UNCH .026 1050 ---- ---- ---- ---- .027 -.001 .028 1075 ---- ---- ---- ---- .028 -.001 .029 1100 ---- ---- ---- ---- .030 -.001 .031 1125 ---- ---- ---- ---- .032 -.001 .033 1150 ---- ---- ---- ---- .035 -.001 .036 1175 ---- ---- ---- ---- .037 -.002 .039 1200 ---- ---- ---- ---- .041 -.001 .042 9 1225 ---- ---- ---- ---- .045 -.001 .046 1250 ---- ---- ---- ---- .049 -.002 .051 1275 ---- ---- ---- ---- .054 -.002 .056 1300 ---- ---- ---- ---- .060 -.002 .062 1325 ---- ---- ---- ---- .066 -.002 .068 1350 ---- ---- ---- ---- .074 -.002 .076 1375 ---- ---- ---- ---- .081 -.002 .083 1400 ---- ---- ---- ---- .090 -.002 .092 102 1425 ---- ---- ---- ---- .099 -.002 .101 1450 ---- ---- ---- ---- .109 -.002 .111 1475 ---- ---- ---- ---- .121 -.001 .122 1500 ---- ---- ---- ---- .133 -.001 .134 1525 ---- ---- .146A .146A .146 -.001 .147 6 1550 ---- ---- .159A .159A .161 -.001 .162 2 1575 ---- ---- .174A .174A .177 -.001 .178 1600 ---- ---- .191A .191A .195 -.001 .196 41 1625 ---- ---- .209A .209A .215 -.001 .216 42 1650 ---- ---- .229A .229A .237 -.001 .238 42 1675 ---- ---- .251A .251A .262 UNCH .262 1 1700 ---- ---- .275A .275A .289 UNCH .289 148 1725 ---- .319B .302A .302A .318 UNCH .318 2 1750 ---- .352B .331A .331A .351 UNCH .351 19 1775 ---- .389B .363A .363A .387 UNCH .387 1800 ---- .430B .399A .399A .427 UNCH .427 23 1825 ---- .474B .438A .438A .470 UNCH .470 3 1850 ---- .522B .480A .480A .517 UNCH .517 125 1875 ---- .575B .526A .526A .568 UNCH .568 13 1900 ---- .632B .576A .576A .624 UNCH .624 1 1925 ---- .695B .630A .630A .684 UNCH .684 1950 ---- .761B .689A .689A .750 UNCH .750 1975 ---- .834B .753A .753A .820 UNCH .820 2000 ---- .911B .821A .821A .896 +.001 .895 151 2025 ---- .995B .895A .895A .978 +.002 .976 2050 ---- 1.085B .974A .974A 1.065 +.002 1.063 2075 ---- 1.176B 1.059A 1.059A 1.158 +.003 1.155 1 2100 ---- 1.277B 1.150A 1.150A 1.257 +.004 1.253 9 2125 ---- 1.385B 1.250A 1.250A 1.363 +.006 1.357 2150 ---- 1.500B 1.353A 1.353A 1.474 +.007 1.467 4 2175 ---- 1.620B 1.462A 1.462A 1.592 +.009 1.583 2200 ---- 1.746B 1.576A 1.576A 1.715 +.010 1.705 103 2225 ---- 1.878B 1.696A 1.696A 1.844 +.011 1.833 8 2250 ---- 2.016B 1.822A 1.822A 1.979 +.013 1.966 2275 ---- 2.159B 1.953A 1.953A 2.120 +.014 2.106 2300 ---- 2.307B 2.090A 2.090A 2.266 +.016 2.250 2325 ---- 2.460B 2.232A 2.232A 2.417 +.017 2.400 2350 ---- 2.618B 2.379A 2.379A 2.573 +.018 2.555 6 2375 ---- 2.780B 2.530A 2.530A 2.733 +.019 2.714 2400 ---- 2.947B 2.687A 2.687A 2.898 +.020 2.878 21 2425 ---- 3.120B 2.848A 2.848A 3.067 +.022 3.045 2450 ---- 3.294B 3.014A 3.014A 3.240 +.023 3.217 2475 ---- 3.473B 3.183A 3.183A 3.416 +.023 3.393 2500 ---- 3.656B 3.357A 3.357A 3.596 +.024 3.572 12 2525 ---- 3.842B 3.534A 3.534A 3.780 +.025 3.755 2550 ---- 4.032B 3.715A 3.715A 3.968 +.027 3.941 2575 ---- 4.225B 3.900A 3.900A 4.159 +.029 4.130 2600 ---- 4.421B 4.088A 4.088A 4.353 +.030 4.323 16 2625 ---- 4.620B 4.279A 4.279A 4.550 +.032 4.518 2650 ---- 4.822B 4.473A 4.473A 4.749 +.033 4.716 1 2675 ---- 5.030B 4.670A 4.670A 4.952 +.035 4.917 2700 ---- 5.233B 4.870A 4.870A 5.157 +.037 5.120 1 2725 ---- 5.443B 5.073A 5.073A 5.364 +.038 5.326 2750 ---- 5.654B 5.278A 5.278A 5.574 +.040 5.534 2775 ---- 5.870B 5.486A 5.486A 5.785 +.040 5.745 2800 ---- 6.083B 5.695A 5.695A 5.999 +.042 5.957 2825 ---- 6.300B 5.906A 5.906A 6.215 +.044 6.171 1 2850 ---- 6.520B 6.120A 6.120A 6.432 +.045 6.387 2875 ---- 6.740B 6.335A 6.335A 6.651 +.046 6.605 2900 ---- 6.961B 6.553A 6.553A 6.871 +.047 6.824 2925 ---- 7.184B 6.770A 6.770A 7.093 +.048 7.045 2950 ---- 7.409B 6.990A 6.990A 7.317 +.050 7.267 2975 ---- 7.635B 7.214A 7.214A 7.541 +.051 7.490 3000 ---- 7.866B 7.436A 7.436A 7.767 +.052 7.715 3025 ---- 8.091B 7.659A 7.659A 7.994 +.053 7.941 3050 ---- 8.325B 7.884A 7.884A 8.222 +.054 8.168 3075 ---- 8.550B 8.113A 8.113A 8.451 +.055 8.396 3100 ---- 8.780B 8.341A 8.341A 8.681 +.056 8.625 3125 ---- 9.012B 8.568A 8.568A 8.911 +.056 8.855 3150 ---- 9.245B 8.800A 8.800A 9.143 +.057 9.086 1 3175 ---- 9.478B 9.030A 9.030A 9.376 +.058 9.318 3200 ---- 9.712B 9.261A 9.261A 9.609 +.059 9.550 1 3225 ---- 9.947B 9.492A 9.492A 9.843 +.060 9.783 3250 ---- 10.183B 9.727A 9.727A 10.077 +.060 10.017 3275 ---- 10.419B 9.960A 9.960A 10.313 +.061 10.252 3300 ---- 10.656B 10.195A 10.195A 10.549 +.062 10.487 2 3325 ---- 10.893B 10.430A 10.430A 10.785 +.062 10.723 3350 ---- 11.133B 10.665A 10.665A 11.022 +.062 10.960 3375 ---- 11.369B 10.900A 10.900A 11.260 +.063 11.197 3400 ---- 11.608B 11.139A 11.139A 11.498 +.063 11.435 1 3425 ---- 11.848B 11.376A 11.376A 11.737 +.064 11.673 1 3450 ---- 12.088B 11.614A 11.614A 11.976 +.064 11.912 3475 ---- 12.328B 11.853A 11.853A 12.215 +.064 12.151 1 3500 ---- 12.576B 12.092A 12.092A 12.456 +.066 12.390 1 3525 ---- 12.816B 12.331A 12.331A 12.696 +.065 12.631 2 3550 ---- 13.051B 12.571A 12.571A 12.937 +.066 12.871 1 3575 ---- 13.292B 12.812A 12.812A 13.178 +.066 13.112 2 3600 ---- 13.536B 13.050A 13.050A 13.420 +.066 13.354 3 3625 ---- 13.777B 13.291A 13.291A 13.662 +.066 13.596 2 3650 ---- 14.020B 13.535A 13.535A 13.905 +.067 13.838 5 3675 ---- 14.264B 13.776A 13.776A 14.148 +.067 14.081 3 3700 ---- 14.507B 14.016A 14.016A 14.391 +.067 14.324 5 3725 ---- 14.752B 14.261A 14.261A 14.634 +.067 14.567 2 3750 ---- 14.995B 14.504A 14.504A 14.878 +.067 14.811 3775 ---- 15.240B 14.745A 14.745A 15.122 +.067 15.055 3800 ---- 15.485B 14.991A 14.991A 15.367 +.068 15.299 3825 ---- 15.730B 15.232A 15.232A 15.612 +.068 15.544 3850 ---- 15.976B 15.479A 15.479A 15.857 +.069 15.788 3875 ---- 16.220B 15.723A 15.723A 16.102 +.068 16.034 3900 ---- 16.428B 15.967A 15.967A 16.348 +.069 16.279 3925 ---- 16.576B 16.212A 16.212A 16.593 +.068 16.525 3950 ---- ---- 16.456A 16.456A 16.839 +.068 16.771 3975 ---- ---- 16.702A 16.702A 17.086 +.069 17.017 4000 ---- ---- ---- ---- 17.332 +.068 17.264 4025 ---- ---- ---- ---- 17.579 +.069 17.510 4050 ---- ---- ---- ---- 17.826 +.069 17.757 4075 ---- ---- ---- ---- 18.073 +.069 18.004 4500 ---- ---- ---- ---- 22.305 +.070 22.235 5000 ---- ---- ---- ---- 27.305 +.070 27.235 6000 ---- ---- ---- ---- 37.305 +.070 37.235 7000 ---- ---- ---- ---- 47.305 +.070 47.235 725 ---- ---- ---- ---- .015 UNCH .015 750 ---- ---- ---- ---- .016 UNCH .016 775 ---- ---- ---- ---- .017 UNCH .017 800 ---- ---- ---- ---- .018 UNCH .018 8000 ---- ---- ---- ---- 57.305 +.070 57.235 825 ---- ---- ---- ---- .019 UNCH .019 850 ---- ---- ---- ---- .020 UNCH .020 875 ---- ---- ---- ---- .020 -.001 .021 900 ---- ---- ---- ---- .021 UNCH .021 9000 ---- ---- ---- ---- 67.305 +.070 67.235 925 ---- ---- ---- ---- .022 UNCH .022 950 ---- ---- ---- ---- .023 UNCH .023 975 ---- ---- ---- ---- .024 UNCH .024 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .031 -.001 .032 10000 ---- ---- ---- ---- 77.105 +.069 77.036 1025 ---- ---- ---- ---- .034 -.001 .035 1050 ---- ---- ---- ---- .037 -.002 .039 1075 ---- ---- ---- ---- .041 -.001 .042 1100 ---- ---- ---- ---- .044 -.002 .046 1125 ---- ---- ---- ---- .048 -.002 .050 1150 ---- ---- ---- ---- .053 -.001 .054 1175 ---- ---- ---- ---- .057 -.002 .059 1200 ---- ---- ---- ---- .062 -.002 .064 1225 ---- ---- ---- ---- .068 -.002 .070 1250 ---- ---- ---- ---- .074 -.002 .076 1275 ---- ---- ---- ---- .081 -.002 .083 1300 ---- ---- ---- ---- .089 -.001 .090 1325 ---- ---- ---- ---- .097 -.002 .099 1350 ---- ---- ---- ---- .106 -.002 .108 1375 ---- ---- ---- ---- .116 -.002 .118 1400 ---- ---- ---- ---- .127 -.002 .129 100 1425 ---- ---- ---- ---- .140 -.001 .141 1450 ---- ---- ---- ---- .153 -.002 .155 1475 ---- ---- ---- ---- .168 -.002 .170 1500 ---- ---- ---- ---- .185 -.001 .186 1525 ---- ---- ---- ---- .203 -.002 .205 1550 .240 .240 .224A .240 .223 -.002 5 .225 1575 ---- ---- .245A .245A .245 -.002 .247 1600 ---- ---- .267A .267A .269 -.002 .271 1625 ---- ---- .292A .292A .296 -.002 .298 1650 ---- ---- .319A .319A .325 -.002 .327 1675 ---- ---- .349A .349A .357 -.002 .359 1700 ---- ---- .381A .381A .392 -.002 .394 1725 ---- ---- .416A .416A .430 -.002 .432 1750 ---- ---- .453A .453A .471 -.002 .473 1775 ---- ---- .494A .494A .516 -.002 .518 1800 ---- ---- .538A .538A .564 -.002 .566 1825 ---- ---- .586A .586A .616 -.002 .618 19 1850 ---- ---- .636A .636A .672 -.001 .673 1875 ---- ---- .691A .691A .732 -.001 .733 1900 ---- ---- .749A .749A .796 -.001 .797 1925 ---- ---- .812A .812A .865 UNCH .865 1950 ---- .939B .878A .878A .938 +.001 .937 1975 ---- 1.018B .949A .949A 1.016 +.002 1.014 2000 ---- 1.103B 1.025A 1.025A 1.098 +.003 1.095 2025 ---- 1.192B 1.105A 1.105A 1.186 +.004 1.182 2050 ---- 1.287B 1.190A 1.190A 1.278 +.005 1.273 1 1 2075 ---- 1.378B 1.281A 1.281A 1.376 +.007 1.369 2100 ---- 1.483B 1.376A 1.376A 1.478 +.007 1.471 2125 ---- 1.594B 1.483A 1.483A 1.586 +.009 1.577 2150 ---- 1.710B 1.589A 1.589A 1.699 +.010 1.689 5 2175 ---- 1.831B 1.700A 1.700A 1.817 +.011 1.806 2200 ---- 1.957B 1.816A 1.816A 1.940 +.012 1.928 3 2225 ---- 2.089B 1.938A 1.938A 2.069 +.014 2.055 2250 ---- 2.225B 2.064A 2.064A 2.202 +.015 2.187 2 2275 ---- 2.366B 2.195A 2.195A 2.341 +.016 2.325 2300 ---- 2.512B 2.331A 2.331A 2.484 +.017 2.467 10 2325 ---- 2.662B 2.471A 2.471A 2.632 +.018 2.614 2350 ---- 2.816B 2.616A 2.616A 2.784 +.019 2.765 2375 ---- 2.974B 2.765A 2.765A 2.941 +.021 2.920 2400 ---- 3.137B 2.918A 2.918A 3.102 +.022 3.080 2425 ---- 3.303B 3.075A 3.075A 3.266 +.022 3.244 2450 ---- 3.473B 3.237A 3.237A 3.435 +.023 3.412 2475 ---- 3.646B 3.401A 3.401A 3.607 +.024 3.583 2500 ---- 3.823B 3.570A 3.570A 3.783 +.026 3.757 2525 ---- 4.003B 3.742A 3.742A 3.961 +.026 3.935 2550 ---- 4.186B 3.917A 3.917A 4.143 +.027 4.116 2575 ---- 4.373B 4.096A 4.096A 4.328 +.028 4.300 2600 ---- 4.562B 4.277A 4.277A 4.516 +.030 4.486 2625 ---- 4.753B 4.462A 4.462A 4.706 +.031 4.675 2650 ---- 4.948B 4.649A 4.649A 4.899 +.032 4.867 2675 ---- 5.145B 4.839A 4.839A 5.094 +.033 5.061 2700 ---- 5.344B 5.032A 5.032A 5.292 +.035 5.257 2725 ---- 5.545B 5.227A 5.227A 5.491 +.035 5.456 2750 ---- 5.749B 5.424A 5.424A 5.693 +.036 5.657 2775 ---- 5.955B 5.624A 5.624A 5.897 +.038 5.859 2800 ---- 6.163B 5.826A 5.826A 6.104 +.040 6.064 15 2825 ---- 6.372B 6.030A 6.030A 6.312 +.041 6.271 2850 ---- 6.584B 6.236A 6.236A 6.521 +.042 6.479 2875 ---- 6.797B 6.443A 6.443A 6.733 +.043 6.690 2900 ---- 7.011B 6.653A 6.653A 6.946 +.044 6.902 2925 ---- 7.227B 6.864A 6.864A 7.161 +.046 7.115 2950 ---- 7.445B 7.077A 7.077A 7.377 +.047 7.330 2975 ---- 7.664B 7.290A 7.290A 7.595 +.048 7.547 3000 ---- 7.884B 7.507A 7.507A 7.814 +.049 7.765 3025 ---- 8.106B 7.725A 7.725A 8.035 +.051 7.984 3050 ---- 8.328B 7.943A 7.943A 8.256 +.052 8.204 3075 ---- 8.552B 8.163A 8.163A 8.479 +.053 8.426 3100 ---- 8.777B 8.384A 8.384A 8.703 +.054 8.649 3125 ---- 9.003B 8.607A 8.607A 8.927 +.054 8.873 3150 ---- 9.230B 8.830A 8.830A 9.153 +.056 9.097 3175 ---- 9.457B 9.054A 9.054A 9.380 +.057 9.323 3200 ---- 9.690B 9.280A 9.280A 9.607 +.057 9.550 3225 ---- 9.915B 9.506A 9.506A 9.835 +.058 9.777 3250 ---- 10.150B 9.733A 9.733A 10.065 +.059 10.006 3275 ---- 10.377B 9.960A 9.960A 10.294 +.059 10.235 3300 ---- 10.612B 10.190A 10.190A 10.525 +.060 10.465 3325 ---- 10.841B 10.420A 10.420A 10.756 +.060 10.696 3350 ---- 11.074B 10.651A 10.651A 10.988 +.061 10.927 3375 ---- 11.312B 10.882A 10.882A 11.221 +.062 11.159 3500 ---- 12.488B 12.047A 12.047A 12.393 +.063 12.330 3 4000 ---- 17.303B 16.828A 16.828A 17.195 +.067 17.128 2 4500 ---- ---- ---- ---- 22.114 +.068 22.046 5000 ---- ---- ---- ---- 27.105 +.069 27.036 6000 ---- ---- ---- ---- 37.105 +.069 37.036 7000 ---- ---- ---- ---- 47.105 +.069 47.036 8000 ---- ---- ---- ---- 57.105 +.069 57.036 825 ---- ---- ---- ---- .015 -.001 .016 850 ---- ---- ---- ---- .017 -.001 .018 875 ---- ---- ---- ---- .019 -.001 .020 900 ---- ---- ---- ---- .021 -.001 .022 9000 ---- ---- ---- ---- 67.105 +.069 67.036 925 ---- ---- ---- ---- .023 -.001 .024 950 ---- ---- ---- ---- .026 -.001 .027 975 ---- ---- ---- ---- .028 -.002 .030 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .032 -.002 .034 1 10000 ---- ---- ---- ---- 76.786 +.060 76.726 1025 ---- ---- ---- ---- .037 -.002 .039 1050 ---- ---- ---- ---- .043 -.001 .044 1075 ---- ---- ---- ---- .049 -.002 .051 1100 ---- ---- ---- ---- .056 -.001 .057 1125 ---- ---- ---- ---- .063 -.002 .065 1150 ---- ---- ---- ---- .072 -.001 .073 1175 ---- ---- ---- ---- .081 -.001 .082 1200 ---- ---- ---- ---- .091 -.001 .092 1225 ---- ---- ---- ---- .102 -.001 .103 1250 ---- ---- ---- ---- .113 -.002 .115 1275 ---- ---- ---- ---- .126 -.001 .127 1300 ---- ---- ---- ---- .140 -.001 .141 1325 ---- ---- ---- ---- .155 UNCH .155 1350 ---- ---- ---- ---- .171 UNCH .171 1 1375 ---- ---- ---- ---- .188 UNCH .188 1 1400 ---- ---- ---- ---- .207 +.001 .206 1425 ---- ---- ---- ---- .227 +.001 .226 1450 ---- ---- ---- ---- .248 +.001 .247 1475 ---- ---- ---- ---- .271 +.002 .269 1500 ---- ---- ---- ---- .296 +.004 .292 1 1525 ---- ---- ---- ---- .322 +.004 .318 1550 ---- ---- ---- ---- .350 +.006 .344 1575 ---- ---- ---- ---- .380 +.007 .373 1600 ---- ---- ---- ---- .413 +.010 .403 95 101 1625 ---- ---- ---- ---- .447 +.011 .436 1650 ---- ---- ---- ---- .484 +.013 .471 1675 ---- ---- ---- ---- .523 +.014 .509 1700 ---- ---- ---- ---- .565 +.016 .549 1725 ---- ---- ---- ---- .610 +.018 .592 1750 ---- ---- ---- ---- .657 +.018 .639 1775 ---- ---- ---- ---- .708 +.018 .690 1800 ---- ---- ---- ---- .762 +.018 .744 17 1825 ---- ---- ---- ---- .820 +.018 .802 5 1850 ---- ---- ---- ---- .881 +.016 .865 100 1875 ---- ---- ---- ---- .946 +.015 .931 1900 ---- ---- ---- ---- 1.015 +.014 1.001 1925 ---- ---- ---- ---- 1.089 +.014 1.075 1950 ---- ---- ---- ---- 1.166 +.012 1.154 1975 ---- ---- ---- ---- 1.249 +.012 1.237 2000 ---- ---- ---- ---- 1.336 +.012 1.324 1 2025 ---- ---- ---- ---- 1.427 +.011 1.416 2050 ---- ---- 1.507A 1.507A 1.524 +.012 1.512 2075 ---- ---- ---- ---- 1.626 +.013 1.613 2100 ---- ---- ---- ---- 1.732 +.014 1.718 1 2125 ---- ---- 1.810A 1.810A 1.843 +.015 1.828 2150 ---- ---- ---- ---- 1.958 +.016 1.942 2175 ---- ---- 2.026A 2.026A 2.077 +.016 2.061 2200 ---- ---- ---- ---- 2.200 +.017 2.183 25 2225 ---- ---- 2.268A 2.268A 2.329 +.018 2.311 20 2250 ---- ---- ---- ---- 2.463 +.021 2.442 2275 ---- ---- ---- ---- 2.603 +.026 2.577 1 2300 ---- ---- ---- ---- 2.746 +.029 2.717 2325 ---- ---- 2.802A 2.802A 2.893 +.033 2.860 2350 ---- ---- ---- ---- 3.042 +.034 3.008 2375 ---- ---- 3.093A 3.093A 3.194 +.035 3.159 100 2400 ---- ---- ---- ---- 3.349 +.036 3.313 8 2425 ---- ---- 3.398A 3.398A 3.507 +.035 3.472 2450 ---- ---- ---- ---- 3.668 +.035 3.633 2475 ---- ---- ---- ---- 3.834 +.036 3.798 2500 ---- ---- ---- ---- 4.002 +.036 3.966 2525 ---- ---- ---- ---- 4.174 +.037 4.137 6 2550 ---- ---- ---- ---- 4.348 +.037 4.311 2575 ---- ---- ---- ---- 4.525 +.037 4.488 2600 ---- ---- ---- ---- 4.705 +.038 4.667 2625 ---- ---- ---- ---- 4.888 +.039 4.849 2650 ---- ---- ---- ---- 5.072 +.039 5.033 2675 ---- ---- ---- ---- 5.259 +.039 5.220 2700 ---- ---- ---- ---- 5.449 +.040 5.409 2725 ---- ---- ---- ---- 5.640 +.040 5.600 2750 ---- ---- ---- ---- 5.833 +.040 5.793 2775 ---- ---- ---- ---- 6.028 +.039 5.989 2800 ---- ---- ---- ---- 6.225 +.039 6.186 2825 ---- ---- ---- ---- 6.424 +.039 6.385 2850 ---- ---- ---- ---- 6.625 +.040 6.585 2875 ---- ---- ---- ---- 6.827 +.039 6.788 2900 ---- ---- ---- ---- 7.031 +.039 6.992 2925 ---- ---- ---- ---- 7.237 +.040 7.197 2950 ---- ---- ---- ---- 7.444 +.040 7.404 2975 ---- ---- ---- ---- 7.652 +.039 7.613 3000 ---- ---- ---- ---- 7.862 +.040 7.822 13 3025 ---- ---- ---- ---- 8.073 +.040 8.033 3050 ---- ---- ---- ---- 8.285 +.039 8.246 3075 ---- ---- ---- ---- 8.499 +.040 8.459 3100 ---- ---- ---- ---- 8.714 +.040 8.674 3125 ---- ---- ---- ---- 8.930 +.041 8.889 3150 ---- ---- ---- ---- 9.147 +.041 9.106 3175 ---- ---- ---- ---- 9.365 +.041 9.324 3200 ---- ---- ---- ---- 9.584 +.041 9.543 3225 ---- ---- ---- ---- 9.804 +.042 9.762 3250 ---- ---- ---- ---- 10.025 +.042 9.983 3275 ---- ---- ---- ---- 10.247 +.042 10.205 15 3300 ---- ---- ---- ---- 10.470 +.043 10.427 3325 ---- ---- ---- ---- 10.694 +.043 10.651 3350 ---- ---- ---- ---- 10.919 +.044 10.875 3375 ---- ---- ---- ---- 11.144 +.044 11.100 3400 ---- ---- ---- ---- 11.370 +.044 11.326 3425 ---- ---- ---- ---- 11.597 +.045 11.552 3450 ---- ---- ---- ---- 11.825 +.046 11.779 3475 ---- ---- ---- ---- 12.053 +.046 12.007 3500 ---- ---- ---- ---- 12.282 +.046 12.236 3525 ---- ---- ---- ---- 12.512 +.047 12.465 3550 ---- ---- ---- ---- 12.742 +.047 12.695 3575 ---- ---- ---- ---- 12.973 +.048 12.925 3600 ---- ---- ---- ---- 13.205 +.048 13.157 3625 ---- ---- ---- ---- 13.437 +.049 13.388 3650 ---- ---- ---- ---- 13.670 +.049 13.621 3675 ---- ---- ---- ---- 13.903 +.050 13.853 3700 ---- ---- ---- ---- 14.137 +.050 14.087 3725 ---- ---- ---- ---- 14.371 +.050 14.321 3750 ---- ---- ---- ---- 14.606 +.051 14.555 3775 ---- ---- ---- ---- 14.841 +.051 14.790 3800 ---- ---- ---- ---- 15.077 +.051 15.026 3825 ---- ---- ---- ---- 15.313 +.052 15.261 3850 ---- ---- ---- ---- 15.549 +.051 15.498 3875 ---- ---- ---- ---- 15.786 +.051 15.735 3900 ---- ---- ---- ---- 16.024 +.052 15.972 3925 ---- ---- ---- ---- 16.262 +.052 16.210 3950 ---- ---- ---- ---- 16.500 +.052 16.448 3975 ---- ---- ---- ---- 16.739 +.053 16.686 4000 ---- ---- ---- ---- 16.978 +.053 16.925 4025 ---- ---- ---- ---- 17.217 +.053 17.164 4050 ---- ---- ---- ---- 17.457 +.053 17.404 4075 ---- ---- ---- ---- 17.697 +.053 17.644 4500 ---- ---- ---- ---- 21.828 +.053 21.775 5000 ---- ---- ---- ---- 26.786 +.059 26.727 6000 ---- ---- ---- ---- 36.786 +.060 36.726 7000 ---- ---- ---- ---- 46.786 +.060 46.726 725 ---- ---- ---- ---- .004 -.001 .005 750 ---- ---- ---- ---- .006 UNCH .006 775 ---- ---- ---- ---- .007 UNCH .007 800 ---- ---- ---- ---- .008 -.001 .009 8000 ---- ---- ---- ---- 56.786 +.060 56.726 825 ---- ---- ---- ---- .010 -.001 .011 850 ---- ---- ---- ---- .012 -.001 .013 875 ---- ---- ---- ---- .015 UNCH .015 900 ---- ---- ---- ---- .017 -.001 .018 9000 ---- ---- ---- ---- 66.786 +.060 66.726 925 ---- ---- ---- ---- .020 -.001 .021 950 ---- ---- ---- ---- .024 -.001 .025 975 ---- ---- ---- ---- .028 -.001 .029 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .128 +.001 .127 1025 ---- ---- ---- ---- .141 +.001 .140 1050 ---- ---- ---- ---- .156 +.001 .155 1075 ---- ---- ---- ---- .171 +.001 .170 1100 ---- ---- ---- ---- .187 +.001 .186 1125 ---- ---- ---- ---- .204 +.001 .203 1150 ---- ---- ---- ---- .222 +.001 .221 1175 ---- ---- ---- ---- .241 +.001 .240 1200 ---- ---- ---- ---- .262 +.002 .260 1225 ---- ---- ---- ---- .283 +.002 .281 1250 ---- ---- ---- ---- .305 +.002 .303 1275 ---- ---- ---- ---- .329 +.002 .327 1300 ---- ---- ---- ---- .354 +.002 .352 1325 ---- ---- ---- ---- .380 +.003 .377 1350 ---- ---- ---- ---- .407 +.002 .405 1375 ---- ---- ---- ---- .436 +.003 .433 1400 ---- ---- ---- ---- .466 +.003 .463 1425 ---- ---- ---- ---- .497 +.004 .493 1450 ---- ---- ---- ---- .529 +.003 .526 1475 ---- ---- ---- ---- .563 +.004 .559 1500 ---- ---- ---- ---- .598 +.004 .594 1525 ---- ---- ---- ---- .635 +.004 .631 1550 ---- ---- ---- ---- .673 +.004 .669 1575 ---- ---- ---- ---- .713 +.005 .708 1600 ---- ---- ---- ---- .754 +.005 .749 1625 ---- ---- ---- ---- .797 +.005 .792 1650 ---- ---- ---- ---- .842 +.005 .837 1675 ---- ---- ---- ---- .890 +.006 .884 1700 ---- ---- ---- ---- .939 +.006 .933 1725 ---- ---- ---- ---- .992 +.007 .985 1750 ---- ---- ---- ---- 1.047 +.007 1.040 1775 ---- ---- ---- ---- 1.105 +.007 1.098 1800 ---- ---- ---- ---- 1.167 +.007 1.160 12 1825 ---- ---- ---- ---- 1.233 +.008 1.225 1850 ---- ---- ---- ---- 1.302 +.008 1.294 1875 ---- ---- ---- ---- 1.376 +.009 1.367 1900 ---- ---- ---- ---- 1.453 +.009 1.444 1925 ---- ---- ---- ---- 1.534 +.010 1.524 1950 ---- ---- ---- ---- 1.618 +.010 1.608 1975 ---- ---- ---- ---- 1.707 +.010 1.697 2000 ---- ---- ---- ---- 1.800 +.011 1.789 2025 ---- ---- ---- ---- 1.897 +.011 1.886 2050 ---- ---- ---- ---- 1.998 +.012 1.986 2075 ---- ---- ---- ---- 2.103 +.013 2.090 2100 ---- ---- ---- ---- 2.212 +.013 2.199 2125 ---- ---- ---- ---- 2.325 +.014 2.311 2150 ---- ---- ---- ---- 2.442 +.014 2.428 2175 ---- ---- ---- ---- 2.562 +.014 2.548 2200 ---- ---- ---- ---- 2.687 +.015 2.672 2225 ---- ---- ---- ---- 2.816 +.016 2.800 2250 ---- ---- ---- ---- 2.948 +.016 2.932 2275 ---- ---- ---- ---- 3.084 +.016 3.068 2300 ---- ---- ---- ---- 3.223 +.016 3.207 2325 ---- ---- ---- ---- 3.366 +.017 3.349 2350 ---- ---- ---- ---- 3.513 +.018 3.495 2375 ---- ---- ---- ---- 3.663 +.018 3.645 2400 ---- ---- ---- ---- 3.816 +.018 3.798 2425 ---- ---- ---- ---- 3.972 +.019 3.953 2450 ---- ---- ---- ---- 4.131 +.019 4.112 2475 ---- ---- ---- ---- 4.293 +.019 4.274 2500 ---- ---- ---- ---- 4.458 +.019 4.439 2525 ---- ---- ---- ---- 4.626 +.020 4.606 2550 ---- ---- ---- ---- 4.796 +.020 4.776 2575 ---- ---- ---- ---- 4.969 +.021 4.948 2600 ---- ---- ---- ---- 5.144 +.021 5.123 2625 ---- ---- ---- ---- 5.322 +.022 5.300 2650 ---- ---- ---- ---- 5.502 +.023 5.479 2675 ---- ---- ---- ---- 5.683 +.022 5.661 2700 ---- ---- ---- ---- 5.867 +.023 5.844 2725 ---- ---- ---- ---- 6.053 +.024 6.029 2750 ---- ---- ---- ---- 6.240 +.023 6.217 2775 ---- ---- ---- ---- 6.429 +.023 6.406 2800 ---- ---- ---- ---- 6.621 +.025 6.596 2825 ---- ---- ---- ---- 6.813 +.024 6.789 2850 ---- ---- ---- ---- 7.008 +.025 6.983 2875 ---- ---- ---- ---- 7.204 +.025 7.179 2900 ---- ---- ---- ---- 7.401 +.025 7.376 2925 ---- ---- ---- ---- 7.600 +.026 7.574 2950 ---- ---- ---- ---- 7.800 +.025 7.775 2975 ---- ---- ---- ---- 8.002 +.026 7.976 3000 ---- ---- ---- ---- 8.205 +.026 8.179 3025 ---- ---- ---- ---- 8.410 +.027 8.383 3050 ---- ---- ---- ---- 8.615 +.027 8.588 3075 ---- ---- ---- ---- 8.822 +.027 8.795 3100 ---- ---- ---- ---- 9.030 +.027 9.003 3125 ---- ---- ---- ---- 9.239 +.028 9.211 3150 ---- ---- ---- ---- 9.449 +.028 9.421 3175 ---- ---- ---- ---- 9.661 +.029 9.632 3200 ---- ---- ---- ---- 9.873 +.029 9.844 3225 ---- ---- ---- ---- 10.086 +.029 10.057 3250 ---- ---- ---- ---- 10.300 +.029 10.271 3275 ---- ---- ---- ---- 10.515 +.029 10.486 3300 ---- ---- ---- ---- 10.731 +.029 10.702 3325 ---- ---- ---- ---- 10.948 +.029 10.919 3350 ---- ---- ---- ---- 11.166 +.030 11.136 3375 ---- ---- ---- ---- 11.385 +.030 11.355 3400 ---- ---- ---- ---- 11.604 +.030 11.574 3425 ---- ---- ---- ---- 11.824 +.030 11.794 3450 ---- ---- ---- ---- 12.045 +.031 12.014 3475 ---- ---- ---- ---- 12.267 +.031 12.236 3500 ---- ---- ---- ---- 12.489 +.031 12.458 3525 ---- ---- ---- ---- 12.712 +.031 12.681 3550 ---- ---- ---- ---- 12.936 +.031 12.905 3575 ---- ---- ---- ---- 13.160 +.031 13.129 3600 ---- ---- ---- ---- 13.386 +.032 13.354 3625 ---- ---- ---- ---- 13.611 +.032 13.579 3650 ---- ---- ---- ---- 13.837 +.032 13.805 3675 ---- ---- ---- ---- 14.064 +.032 14.032 3700 ---- ---- ---- ---- 14.292 +.033 14.259 3725 ---- ---- ---- ---- 14.520 +.033 14.487 3750 ---- ---- ---- ---- 14.748 +.033 14.715 3775 ---- ---- ---- ---- 14.977 +.033 14.944 3800 ---- ---- ---- ---- 15.207 +.033 15.174 3825 ---- ---- ---- ---- 15.437 +.033 15.404 3850 ---- ---- ---- ---- 15.668 +.034 15.634 3875 ---- ---- ---- ---- 15.899 +.034 15.865 3900 ---- ---- ---- ---- 16.130 +.034 16.096 3925 ---- ---- ---- ---- 16.362 +.034 16.328 3950 ---- ---- ---- ---- 16.595 +.035 16.560 3975 ---- ---- ---- ---- 16.827 +.034 16.793 4000 ---- ---- ---- ---- 17.061 +.035 17.026 4025 ---- ---- ---- ---- 17.294 +.035 17.259 4050 ---- ---- ---- ---- 17.528 +.035 17.493 4075 ---- ---- ---- ---- 17.763 +.035 17.728 4100 ---- ---- ---- ---- 17.998 +.036 17.962 725 ---- ---- ---- ---- .033 UNCH .033 750 ---- ---- ---- ---- .038 UNCH .038 775 ---- ---- ---- ---- .044 UNCH .044 800 ---- ---- ---- ---- .051 +.001 .050 825 ---- ---- ---- ---- .058 +.001 .057 850 ---- ---- ---- ---- .065 UNCH .065 875 ---- ---- ---- ---- .074 UNCH .074 900 ---- ---- ---- ---- .083 UNCH .083 925 ---- ---- ---- ---- .093 UNCH .093 950 ---- ---- ---- ---- .104 +.001 .103 975 ---- ---- ---- ---- .116 +.001 .115 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .216 +.001 .215 1025 ---- ---- ---- ---- .235 +.001 .234 1050 ---- ---- ---- ---- .255 +.001 .254 1075 ---- ---- ---- ---- .276 +.001 .275 1100 ---- ---- ---- ---- .298 +.002 .296 1125 ---- ---- ---- ---- .321 +.002 .319 1150 ---- ---- ---- ---- .345 +.002 .343 1175 ---- ---- ---- ---- .370 +.002 .368 1200 ---- ---- ---- ---- .396 +.002 .394 1225 ---- ---- ---- ---- .423 +.002 .421 1250 ---- ---- ---- ---- .451 +.002 .449 1275 ---- ---- ---- ---- .481 +.003 .478 1300 ---- ---- ---- ---- .511 +.002 .509 1325 ---- ---- ---- ---- .543 +.003 .540 1350 ---- ---- ---- ---- .576 +.003 .573 1375 ---- ---- ---- ---- .610 +.003 .607 1400 ---- ---- ---- ---- .645 +.003 .642 1425 ---- ---- ---- ---- .682 +.004 .678 1450 ---- ---- ---- ---- .720 +.004 .716 1475 ---- ---- ---- ---- .759 +.004 .755 1500 ---- ---- ---- ---- .799 +.004 .795 1525 ---- ---- ---- ---- .840 +.004 .836 1550 ---- ---- ---- ---- .883 +.004 .879 1575 ---- ---- ---- ---- .927 +.004 .923 1600 ---- ---- ---- ---- .973 +.005 .968 1625 ---- ---- ---- ---- 1.020 +.005 1.015 1650 ---- ---- ---- ---- 1.069 +.006 1.063 1675 ---- ---- ---- ---- 1.119 +.005 1.114 1700 ---- ---- ---- ---- 1.172 +.006 1.166 1725 ---- ---- ---- ---- 1.227 +.006 1.221 1750 ---- ---- ---- ---- 1.285 +.007 1.278 1775 ---- ---- ---- ---- 1.345 +.007 1.338 1800 ---- ---- ---- ---- 1.409 +.007 1.402 1825 ---- ---- ---- ---- 1.476 +.008 1.468 1850 ---- ---- ---- ---- 1.546 +.007 1.539 1875 ---- ---- ---- ---- 1.621 +.008 1.613 1900 ---- ---- ---- ---- 1.699 +.008 1.691 1925 ---- ---- ---- ---- 1.781 +.008 1.773 1950 ---- ---- ---- ---- 1.867 +.009 1.858 1975 ---- ---- ---- ---- 1.957 +.010 1.947 2000 ---- ---- ---- ---- 2.050 +.010 2.040 2025 ---- ---- ---- ---- 2.147 +.010 2.137 2050 ---- ---- ---- ---- 2.248 +.010 2.238 2075 ---- ---- ---- ---- 2.353 +.011 2.342 2100 ---- ---- ---- ---- 2.462 +.011 2.451 2125 ---- ---- ---- ---- 2.575 +.012 2.563 2150 ---- ---- ---- ---- 2.691 +.012 2.679 2175 ---- ---- ---- ---- 2.811 +.012 2.799 2200 ---- ---- ---- ---- 2.935 +.013 2.922 2225 ---- ---- ---- ---- 3.063 +.013 3.050 2250 ---- ---- ---- ---- 3.194 +.014 3.180 2275 ---- ---- ---- ---- 3.328 +.014 3.314 2300 ---- ---- ---- ---- 3.466 +.014 3.452 2325 ---- ---- ---- ---- 3.608 +.015 3.593 2350 ---- ---- ---- ---- 3.752 +.014 3.738 2375 ---- ---- ---- ---- 3.900 +.015 3.885 2400 ---- ---- ---- ---- 4.051 +.015 4.036 2425 ---- ---- ---- ---- 4.206 +.016 4.190 2450 ---- ---- ---- ---- 4.363 +.016 4.347 2475 ---- ---- ---- ---- 4.522 +.016 4.506 2500 ---- ---- ---- ---- 4.685 +.016 4.669 2525 ---- ---- ---- ---- 4.850 +.016 4.834 2550 ---- ---- ---- ---- 5.018 +.017 5.001 2575 ---- ---- ---- ---- 5.188 +.017 5.171 2600 ---- ---- ---- ---- 5.361 +.018 5.343 2625 ---- ---- ---- ---- 5.536 +.018 5.518 2650 ---- ---- ---- ---- 5.713 +.019 5.694 2675 ---- ---- ---- ---- 5.891 +.018 5.873 2700 ---- ---- ---- ---- 6.072 +.018 6.054 2725 ---- ---- ---- ---- 6.255 +.019 6.236 2750 ---- ---- ---- ---- 6.439 +.019 6.420 2775 ---- ---- ---- ---- 6.625 +.019 6.606 2800 ---- ---- ---- ---- 6.813 +.019 6.794 2825 ---- ---- ---- ---- 7.003 +.020 6.983 2850 ---- ---- ---- ---- 7.194 +.020 7.174 2875 ---- ---- ---- ---- 7.386 +.020 7.366 2900 ---- ---- ---- ---- 7.581 +.021 7.560 2925 ---- ---- ---- ---- 7.776 +.020 7.756 2950 ---- ---- ---- ---- 7.973 +.021 7.952 2975 ---- ---- ---- ---- 8.171 +.021 8.150 3000 ---- ---- ---- ---- 8.371 +.021 8.350 3025 ---- ---- ---- ---- 8.572 +.022 8.550 3050 ---- ---- ---- ---- 8.774 +.022 8.752 3075 ---- ---- ---- ---- 8.977 +.022 8.955 3100 ---- ---- ---- ---- 9.181 +.022 9.159 3125 ---- ---- ---- ---- 9.386 +.021 9.365 3150 ---- ---- ---- ---- 9.593 +.022 9.571 3175 ---- ---- ---- ---- 9.800 +.022 9.778 3200 ---- ---- ---- ---- 10.009 +.022 9.987 3225 ---- ---- ---- ---- 10.218 +.022 10.196 3250 ---- ---- ---- ---- 10.429 +.023 10.406 3275 ---- ---- ---- ---- 10.640 +.023 10.617 3300 ---- ---- ---- ---- 10.852 +.022 10.830 3325 ---- ---- ---- ---- 11.066 +.023 11.043 3350 ---- ---- ---- ---- 11.280 +.023 11.257 3375 ---- ---- ---- ---- 11.495 +.024 11.471 3400 ---- ---- ---- ---- 11.710 +.023 11.687 3425 ---- ---- ---- ---- 11.927 +.024 11.903 3450 ---- ---- ---- ---- 12.144 +.024 12.120 3475 ---- ---- ---- ---- 12.362 +.024 12.338 3500 ---- ---- ---- ---- 12.581 +.024 12.557 3525 ---- ---- ---- ---- 12.800 +.024 12.776 3550 ---- ---- ---- ---- 13.020 +.024 12.996 3575 ---- ---- ---- ---- 13.241 +.024 13.217 3600 ---- ---- ---- ---- 13.462 +.024 13.438 3625 ---- ---- ---- ---- 13.684 +.024 13.660 3650 ---- ---- ---- ---- 13.907 +.025 13.882 3675 ---- ---- ---- ---- 14.130 +.024 14.106 3700 ---- ---- ---- ---- 14.354 +.025 14.329 3725 ---- ---- ---- ---- 14.579 +.025 14.554 3750 ---- ---- ---- ---- 14.804 +.025 14.779 3775 ---- ---- ---- ---- 15.029 +.025 15.004 3800 ---- ---- ---- ---- 15.255 +.025 15.230 3825 ---- ---- ---- ---- 15.482 +.025 15.457 3850 ---- ---- ---- ---- 15.709 +.025 15.684 3875 ---- ---- ---- ---- 15.937 +.026 15.911 3900 ---- ---- ---- ---- 16.165 +.026 16.139 3925 ---- ---- ---- ---- 16.394 +.026 16.368 3950 ---- ---- ---- ---- 16.623 +.026 16.597 3975 ---- ---- ---- ---- 16.852 +.026 16.826 4000 ---- ---- ---- ---- 17.082 +.026 17.056 4025 ---- ---- ---- ---- 17.312 +.026 17.286 4050 ---- ---- ---- ---- 17.543 +.026 17.517 4075 ---- ---- ---- ---- 17.774 +.026 17.748 4100 ---- ---- ---- ---- 18.006 +.027 17.979 725 ---- ---- ---- ---- .069 UNCH .069 750 ---- ---- ---- ---- .078 UNCH .078 775 ---- ---- ---- ---- .088 UNCH .088 800 ---- ---- ---- ---- .099 UNCH .099 825 ---- ---- ---- ---- .111 +.001 .110 850 ---- ---- ---- ---- .123 +.001 .122 875 ---- ---- ---- ---- .136 UNCH .136 900 ---- ---- ---- ---- .151 +.001 .150 925 ---- ---- ---- ---- .166 +.001 .165 950 ---- ---- ---- ---- .182 +.001 .181 975 ---- ---- ---- ---- .199 +.001 .198 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .369 +.001 .368 1025 ---- ---- ---- ---- .396 +.002 .394 1050 ---- ---- ---- ---- .424 +.002 .422 1075 ---- ---- ---- ---- .452 +.001 .451 1100 ---- ---- ---- ---- .482 +.001 .481 1125 ---- ---- ---- ---- .513 +.002 .511 1150 ---- ---- ---- ---- .545 +.002 .543 1175 ---- ---- ---- ---- .578 +.002 .576 1200 ---- ---- ---- ---- .612 +.002 .610 1225 ---- ---- ---- ---- .647 +.002 .645 1250 ---- ---- ---- ---- .683 +.002 .681 1275 ---- ---- ---- ---- .721 +.003 .718 1300 ---- ---- ---- ---- .759 +.003 .756 1325 ---- ---- ---- ---- .798 +.002 .796 1350 ---- ---- ---- ---- .839 +.003 .836 1375 ---- ---- ---- ---- .880 +.003 .877 1400 ---- ---- ---- ---- .923 +.003 .920 1425 ---- ---- ---- ---- .967 +.004 .963 1450 ---- ---- ---- ---- 1.012 +.004 1.008 1475 ---- ---- ---- ---- 1.058 +.004 1.054 1500 ---- ---- ---- ---- 1.105 +.004 1.101 1525 ---- ---- ---- ---- 1.153 +.004 1.149 1550 ---- ---- ---- ---- 1.203 +.005 1.198 1575 ---- ---- ---- ---- 1.253 +.004 1.249 1600 ---- ---- ---- ---- 1.305 +.005 1.300 1625 ---- ---- ---- ---- 1.358 +.005 1.353 1650 ---- ---- ---- ---- 1.412 +.005 1.407 1675 ---- ---- ---- ---- 1.468 +.005 1.463 1700 ---- ---- ---- ---- 1.526 +.006 1.520 1725 ---- ---- ---- ---- 1.585 +.006 1.579 1750 ---- ---- ---- ---- 1.647 +.006 1.641 1775 ---- ---- ---- ---- 1.712 +.006 1.706 1800 ---- ---- ---- ---- 1.779 +.006 1.773 1825 ---- ---- ---- ---- 1.850 +.007 1.843 1850 ---- ---- ---- ---- 1.924 +.007 1.917 1875 ---- ---- ---- ---- 2.002 +.008 1.994 1900 ---- ---- ---- ---- 2.083 +.007 2.076 1925 ---- ---- ---- ---- 2.169 +.008 2.161 1950 ---- ---- ---- ---- 2.258 +.008 2.250 1975 ---- ---- ---- ---- 2.351 +.008 2.343 2000 ---- ---- ---- ---- 2.448 +.009 2.439 2025 ---- ---- ---- ---- 2.548 +.009 2.539 2050 ---- ---- ---- ---- 2.652 +.009 2.643 2075 ---- ---- ---- ---- 2.760 +.010 2.750 2100 ---- ---- ---- ---- 2.871 +.009 2.862 2125 ---- ---- ---- ---- 2.986 +.009 2.977 2150 ---- ---- ---- ---- 3.105 +.010 3.095 2175 ---- ---- ---- ---- 3.228 +.011 3.217 2200 ---- ---- ---- ---- 3.354 +.011 3.343 2225 ---- ---- ---- ---- 3.484 +.011 3.473 2250 ---- ---- ---- ---- 3.617 +.011 3.606 2275 ---- ---- ---- ---- 3.753 +.011 3.742 2300 ---- ---- ---- ---- 3.893 +.012 3.881 2325 ---- ---- ---- ---- 4.036 +.012 4.024 2350 ---- ---- ---- ---- 4.182 +.012 4.170 2375 ---- ---- ---- ---- 4.332 +.013 4.319 2400 ---- ---- ---- ---- 4.484 +.012 4.472 2425 ---- ---- ---- ---- 4.639 +.012 4.627 2450 ---- ---- ---- ---- 4.797 +.012 4.785 2475 ---- ---- ---- ---- 4.958 +.013 4.945 2500 ---- ---- ---- ---- 5.122 +.013 5.109 2525 ---- ---- ---- ---- 5.288 +.014 5.274 2550 ---- ---- ---- ---- 5.456 +.013 5.443 2575 ---- ---- ---- ---- 5.627 +.013 5.614 2600 ---- ---- ---- ---- 5.800 +.014 5.786 2625 ---- ---- ---- ---- 5.975 +.013 5.962 2650 ---- ---- ---- ---- 6.153 +.014 6.139 2675 ---- ---- ---- ---- 6.332 +.014 6.318 2700 ---- ---- ---- ---- 6.513 +.014 6.499 2725 ---- ---- ---- ---- 6.696 +.015 6.681 2750 ---- ---- ---- ---- 6.880 +.014 6.866 2775 ---- ---- ---- ---- 7.066 +.014 7.052 2800 ---- ---- ---- ---- 7.254 +.015 7.239 2825 ---- ---- ---- ---- 7.443 +.015 7.428 2850 ---- ---- ---- ---- 7.634 +.015 7.619 2875 ---- ---- ---- ---- 7.826 +.015 7.811 2900 ---- ---- ---- ---- 8.019 +.015 8.004 2925 ---- ---- ---- ---- 8.214 +.015 8.199 2950 ---- ---- ---- ---- 8.410 +.015 8.395 2975 ---- ---- ---- ---- 8.608 +.016 8.592 3000 ---- ---- ---- ---- 8.806 +.015 8.791 3025 ---- ---- ---- ---- 9.006 +.015 8.991 3050 ---- ---- ---- ---- 9.207 +.015 9.192 3075 ---- ---- ---- ---- 9.409 +.015 9.394 3100 ---- ---- ---- ---- 9.612 +.015 9.597 3125 ---- ---- ---- ---- 9.817 +.016 9.801 3150 ---- ---- ---- ---- 10.022 +.016 10.006 3175 ---- ---- ---- ---- 10.228 +.016 10.212 3200 ---- ---- ---- ---- 10.435 +.016 10.419 3225 ---- ---- ---- ---- 10.643 +.016 10.627 3250 ---- ---- ---- ---- 10.852 +.016 10.836 3275 ---- ---- ---- ---- 11.062 +.016 11.046 3300 ---- ---- ---- ---- 11.273 +.016 11.257 3325 ---- ---- ---- ---- 11.485 +.017 11.468 3350 ---- ---- ---- ---- 11.697 +.016 11.681 3375 ---- ---- ---- ---- 11.910 +.016 11.894 3400 ---- ---- ---- ---- 12.124 +.016 12.108 3425 ---- ---- ---- ---- 12.339 +.016 12.323 3450 ---- ---- ---- ---- 12.555 +.017 12.538 3475 ---- ---- ---- ---- 12.771 +.016 12.755 3500 ---- ---- ---- ---- 12.988 +.017 12.971 3525 ---- ---- ---- ---- 13.206 +.017 13.189 3550 ---- ---- ---- ---- 13.424 +.017 13.407 3575 ---- ---- ---- ---- 13.643 +.017 13.626 3600 ---- ---- ---- ---- 13.863 +.017 13.846 3625 ---- ---- ---- ---- 14.083 +.017 14.066 3650 ---- ---- ---- ---- 14.304 +.017 14.287 3675 ---- ---- ---- ---- 14.525 +.016 14.509 3700 ---- ---- ---- ---- 14.747 +.016 14.731 3725 ---- ---- ---- ---- 14.970 +.017 14.953 3750 ---- ---- ---- ---- 15.193 +.017 15.176 3775 ---- ---- ---- ---- 15.417 +.017 15.400 3800 ---- ---- ---- ---- 15.641 +.017 15.624 3825 ---- ---- ---- ---- 15.866 +.017 15.849 3850 ---- ---- ---- ---- 16.091 +.017 16.074 3875 ---- ---- ---- ---- 16.317 +.017 16.300 3900 ---- ---- ---- ---- 16.543 +.017 16.526 3925 ---- ---- ---- ---- 16.770 +.017 16.753 3950 ---- ---- ---- ---- 16.997 +.017 16.980 3975 ---- ---- ---- ---- 17.225 +.017 17.208 4000 ---- ---- ---- ---- 17.453 +.017 17.436 4025 ---- ---- ---- ---- 17.682 +.017 17.665 4050 ---- ---- ---- ---- 17.911 +.017 17.894 4075 ---- ---- ---- ---- 18.140 +.017 18.123 4100 ---- ---- ---- ---- 18.370 +.017 18.353 4125 ---- ---- ---- ---- 18.600 +.017 18.583 925 ---- ---- ---- ---- .295 +.001 .294 950 ---- ---- ---- ---- .319 +.001 .318 975 ---- ---- ---- ---- .343 +.001 .342 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .480 +.002 .478 1025 ---- ---- ---- ---- .511 +.001 .510 1050 ---- ---- ---- ---- .544 +.002 .542 1075 ---- ---- ---- ---- .577 +.001 .576 1100 ---- ---- ---- ---- .612 +.002 .610 1125 ---- ---- ---- ---- .647 +.002 .645 1150 ---- ---- ---- ---- .684 +.002 .682 1175 ---- ---- ---- ---- .721 +.002 .719 1200 ---- ---- ---- ---- .760 +.002 .758 1225 ---- ---- ---- ---- .799 +.002 .797 1250 ---- ---- ---- ---- .840 +.003 .837 1275 ---- ---- ---- ---- .881 +.002 .879 1300 ---- ---- ---- ---- .924 +.003 .921 1325 ---- ---- ---- ---- .967 +.002 .965 1350 ---- ---- ---- ---- 1.012 +.003 1.009 1375 ---- ---- ---- ---- 1.058 +.003 1.055 1400 ---- ---- ---- ---- 1.104 +.003 1.101 1425 ---- ---- ---- ---- 1.152 +.003 1.149 1450 ---- ---- ---- ---- 1.200 +.003 1.197 1475 ---- ---- ---- ---- 1.250 +.003 1.247 1500 ---- ---- ---- ---- 1.301 +.004 1.297 1525 ---- ---- ---- ---- 1.352 +.003 1.349 1550 ---- ---- ---- ---- 1.405 +.004 1.401 1575 ---- ---- ---- ---- 1.459 +.004 1.455 1600 ---- ---- ---- ---- 1.514 +.005 1.509 1625 ---- ---- ---- ---- 1.570 +.005 1.565 1650 ---- ---- ---- ---- 1.627 +.005 1.622 1675 ---- ---- ---- ---- 1.685 +.005 1.680 1700 ---- ---- ---- ---- 1.745 +.005 1.740 1725 ---- ---- ---- ---- 1.808 +.006 1.802 1750 ---- ---- ---- ---- 1.872 +.005 1.867 1775 ---- ---- ---- ---- 1.939 +.005 1.934 1800 ---- ---- ---- ---- 2.009 +.006 2.003 1825 ---- ---- ---- ---- 2.082 +.006 2.076 1850 ---- ---- ---- ---- 2.159 +.006 2.153 1875 ---- ---- ---- ---- 2.239 +.006 2.233 1900 ---- ---- ---- ---- 2.323 +.006 2.317 1925 ---- ---- ---- ---- 2.411 +.006 2.405 1950 ---- ---- ---- ---- 2.503 +.007 2.496 1975 ---- ---- ---- ---- 2.598 +.007 2.591 2000 ---- ---- ---- ---- 2.698 +.008 2.690 2025 ---- ---- ---- ---- 2.800 +.007 2.793 2050 ---- ---- ---- ---- 2.907 +.008 2.899 2075 ---- ---- ---- ---- 3.017 +.008 3.009 2100 ---- ---- ---- ---- 3.131 +.009 3.122 2125 ---- ---- ---- ---- 3.248 +.008 3.240 2150 ---- ---- ---- ---- 3.369 +.009 3.360 2175 ---- ---- ---- ---- 3.494 +.009 3.485 2200 ---- ---- ---- ---- 3.622 +.009 3.613 2225 ---- ---- ---- ---- 3.753 +.009 3.744 2250 ---- ---- ---- ---- 3.888 +.009 3.879 2275 ---- ---- ---- ---- 4.026 +.009 4.017 2300 ---- ---- ---- ---- 4.168 +.010 4.158 2325 ---- ---- ---- ---- 4.313 +.010 4.303 2350 ---- ---- ---- ---- 4.460 +.010 4.450 2375 ---- ---- ---- ---- 4.611 +.010 4.601 2400 ---- ---- ---- ---- 4.765 +.010 4.755 2425 ---- ---- ---- ---- 4.921 +.010 4.911 2450 ---- ---- ---- ---- 5.081 +.011 5.070 2475 ---- ---- ---- ---- 5.243 +.011 5.232 2500 ---- ---- ---- ---- 5.407 +.010 5.397 2525 ---- ---- ---- ---- 5.575 +.011 5.564 2550 ---- ---- ---- ---- 5.744 +.011 5.733 2575 ---- ---- ---- ---- 5.916 +.011 5.905 2600 ---- ---- ---- ---- 6.090 +.011 6.079 2625 ---- ---- ---- ---- 6.266 +.011 6.255 2650 ---- ---- ---- ---- 6.444 +.011 6.433 2675 ---- ---- ---- ---- 6.623 +.011 6.612 2700 ---- ---- ---- ---- 6.805 +.011 6.794 2725 ---- ---- ---- ---- 6.988 +.011 6.977 2750 ---- ---- ---- ---- 7.173 +.011 7.162 2775 ---- ---- ---- ---- 7.360 +.012 7.348 2800 ---- ---- ---- ---- 7.547 +.011 7.536 2825 ---- ---- ---- ---- 7.737 +.011 7.726 2850 ---- ---- ---- ---- 7.928 +.012 7.916 2875 ---- ---- ---- ---- 8.120 +.012 8.108 2900 ---- ---- ---- ---- 8.313 +.011 8.302 2925 ---- ---- ---- ---- 8.508 +.011 8.497 2950 ---- ---- ---- ---- 8.704 +.011 8.693 2975 ---- ---- ---- ---- 8.902 +.012 8.890 3000 ---- ---- ---- ---- 9.100 +.011 9.089 3025 ---- ---- ---- ---- 9.300 +.011 9.289 3050 ---- ---- ---- ---- 9.501 +.012 9.489 3075 ---- ---- ---- ---- 9.703 +.012 9.691 3100 ---- ---- ---- ---- 9.906 +.012 9.894 3125 ---- ---- ---- ---- 10.110 +.012 10.098 3150 ---- ---- ---- ---- 10.314 +.011 10.303 3175 ---- ---- ---- ---- 10.520 +.011 10.509 3200 ---- ---- ---- ---- 10.727 +.012 10.715 3225 ---- ---- ---- ---- 10.935 +.012 10.923 3250 ---- ---- ---- ---- 11.143 +.011 11.132 3275 ---- ---- ---- ---- 11.353 +.012 11.341 3300 ---- ---- ---- ---- 11.563 +.012 11.551 3325 ---- ---- ---- ---- 11.774 +.011 11.763 3350 ---- ---- ---- ---- 11.986 +.012 11.974 3375 ---- ---- ---- ---- 12.199 +.012 12.187 3400 ---- ---- ---- ---- 12.412 +.011 12.401 3425 ---- ---- ---- ---- 12.626 +.011 12.615 3450 ---- ---- ---- ---- 12.841 +.011 12.830 3475 ---- ---- ---- ---- 13.057 +.012 13.045 3500 ---- ---- ---- ---- 13.273 +.011 13.262 3525 ---- ---- ---- ---- 13.490 +.011 13.479 3550 ---- ---- ---- ---- 13.708 +.012 13.696 3575 ---- ---- ---- ---- 13.926 +.011 13.915 3600 ---- ---- ---- ---- 14.145 +.011 14.134 3625 ---- ---- ---- ---- 14.365 +.012 14.353 3650 ---- ---- ---- ---- 14.585 +.011 14.574 3675 ---- ---- ---- ---- 14.806 +.012 14.794 3700 ---- ---- ---- ---- 15.027 +.011 15.016 3725 ---- ---- ---- ---- 15.249 +.011 15.238 3750 ---- ---- ---- ---- 15.471 +.011 15.460 3775 ---- ---- ---- ---- 15.695 +.012 15.683 3800 ---- ---- ---- ---- 15.918 +.011 15.907 3825 ---- ---- ---- ---- 16.142 +.011 16.131 3850 ---- ---- ---- ---- 16.367 +.011 16.356 3875 ---- ---- ---- ---- 16.592 +.011 16.581 3900 ---- ---- ---- ---- 16.817 +.011 16.806 3925 ---- ---- ---- ---- 17.043 +.011 17.032 3950 ---- ---- ---- ---- 17.270 +.011 17.259 3975 ---- ---- ---- ---- 17.497 +.011 17.486 4000 ---- ---- ---- ---- 17.724 +.011 17.713 4025 ---- ---- ---- ---- 17.952 +.011 17.941 4050 ---- ---- ---- ---- 18.180 +.011 18.169 4075 ---- ---- ---- ---- 18.409 +.011 18.398 4100 ---- ---- ---- ---- 18.638 +.011 18.627 4125 ---- ---- ---- ---- 18.868 +.011 18.857 925 ---- ---- ---- ---- .392 +.001 .391 950 ---- ---- ---- ---- .420 +.001 .419 975 ---- ---- ---- ---- .449 +.001 .448 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .678 +.001 .677 1050 ---- ---- ---- ---- .716 +.001 .715 1075 ---- ---- ---- ---- .755 +.001 .754 1100 ---- ---- ---- ---- .795 +.002 .793 1125 ---- ---- ---- ---- .835 +.001 .834 1150 ---- ---- ---- ---- .877 +.001 .876 1175 ---- ---- ---- ---- .919 +.001 .918 1200 ---- ---- ---- ---- .963 +.002 .961 1225 ---- ---- ---- ---- 1.007 +.002 1.005 1250 ---- ---- ---- ---- 1.052 +.002 1.050 1275 ---- ---- ---- ---- 1.098 +.002 1.096 1300 ---- ---- ---- ---- 1.145 +.002 1.143 1325 ---- ---- ---- ---- 1.192 +.002 1.190 1350 ---- ---- ---- ---- 1.241 +.002 1.239 1375 ---- ---- ---- ---- 1.290 +.002 1.288 1400 ---- ---- ---- ---- 1.340 +.002 1.338 1425 ---- ---- ---- ---- 1.391 +.002 1.389 1450 ---- ---- ---- ---- 1.443 +.002 1.441 1475 ---- ---- ---- ---- 1.496 +.003 1.493 1500 ---- ---- ---- ---- 1.549 +.003 1.546 1525 ---- ---- ---- ---- 1.604 +.003 1.601 1550 ---- ---- ---- ---- 1.659 +.003 1.656 1575 ---- ---- ---- ---- 1.715 +.003 1.712 1600 ---- ---- ---- ---- 1.772 +.004 1.768 1625 ---- ---- ---- ---- 1.829 +.003 1.826 1650 ---- ---- ---- ---- 1.888 +.004 1.884 1675 ---- ---- ---- ---- 1.947 +.003 1.944 1700 ---- ---- ---- ---- 2.007 +.003 2.004 1725 ---- ---- ---- ---- 2.069 +.004 2.065 1750 ---- ---- ---- ---- 2.131 +.004 2.127 1775 ---- ---- ---- ---- 2.195 +.004 2.191 1800 ---- ---- ---- ---- 2.261 +.004 2.257 1825 ---- ---- ---- ---- 2.330 +.005 2.325 1850 ---- ---- ---- ---- 2.401 +.005 2.396 1875 ---- ---- ---- ---- 2.474 +.004 2.470 1900 ---- ---- ---- ---- 2.551 +.005 2.546 1925 ---- ---- ---- ---- 2.632 +.005 2.627 1950 ---- ---- ---- ---- 2.716 +.005 2.711 1975 ---- ---- ---- ---- 2.804 +.005 2.799 2000 ---- ---- ---- ---- 2.897 +.006 2.891 2025 ---- ---- ---- ---- 2.992 +.005 2.987 2050 ---- ---- ---- ---- 3.092 +.006 3.086 2075 ---- ---- ---- ---- 3.195 +.006 3.189 2100 ---- ---- ---- ---- 3.302 +.006 3.296 2125 ---- ---- ---- ---- 3.413 +.006 3.407 2150 ---- ---- ---- ---- 3.527 +.006 3.521 2175 ---- ---- ---- ---- 3.645 +.007 3.638 2200 ---- ---- ---- ---- 3.766 +.006 3.760 2225 ---- ---- ---- ---- 3.891 +.007 3.884 2250 ---- ---- ---- ---- 4.019 +.006 4.013 2275 ---- ---- ---- ---- 4.151 +.007 4.144 2300 ---- ---- ---- ---- 4.286 +.006 4.280 2325 ---- ---- ---- ---- 4.425 +.007 4.418 2350 ---- ---- ---- ---- 4.566 +.006 4.560 2375 ---- ---- ---- ---- 4.711 +.006 4.705 2400 ---- ---- ---- ---- 4.859 +.006 4.853 2425 ---- ---- ---- ---- 5.010 +.007 5.003 2450 ---- ---- ---- ---- 5.164 +.007 5.157 2475 ---- ---- ---- ---- 5.321 +.007 5.314 2500 ---- ---- ---- ---- 5.481 +.007 5.474 2525 ---- ---- ---- ---- 5.643 +.007 5.636 2550 ---- ---- ---- ---- 5.808 +.007 5.801 2575 ---- ---- ---- ---- 5.975 +.007 5.968 2600 ---- ---- ---- ---- 6.145 +.007 6.138 2625 ---- ---- ---- ---- 6.317 +.007 6.310 2650 ---- ---- ---- ---- 6.491 +.007 6.484 2675 ---- ---- ---- ---- 6.667 +.007 6.660 2700 ---- ---- ---- ---- 6.845 +.007 6.838 2725 ---- ---- ---- ---- 7.025 +.007 7.018 2750 ---- ---- ---- ---- 7.207 +.007 7.200 2775 ---- ---- ---- ---- 7.390 +.007 7.383 2800 ---- ---- ---- ---- 7.575 +.007 7.568 2825 ---- ---- ---- ---- 7.762 +.007 7.755 2850 ---- ---- ---- ---- 7.949 +.006 7.943 2875 ---- ---- ---- ---- 8.139 +.007 8.132 2900 ---- ---- ---- ---- 8.330 +.007 8.323 2925 ---- ---- ---- ---- 8.522 +.007 8.515 2950 ---- ---- ---- ---- 8.715 +.006 8.709 2975 ---- ---- ---- ---- 8.910 +.007 8.903 3000 ---- ---- ---- ---- 9.106 +.007 9.099 3025 ---- ---- ---- ---- 9.303 +.007 9.296 3050 ---- ---- ---- ---- 9.501 +.006 9.495 3075 ---- ---- ---- ---- 9.700 +.006 9.694 3100 ---- ---- ---- ---- 9.900 +.006 9.894 3125 ---- ---- ---- ---- 10.102 +.006 10.096 3150 ---- ---- ---- ---- 10.304 +.006 10.298 3175 ---- ---- ---- ---- 10.508 +.006 10.502 3200 ---- ---- ---- ---- 10.712 +.006 10.706 3225 ---- ---- ---- ---- 10.917 +.005 10.912 3250 ---- ---- ---- ---- 11.124 +.006 11.118 3275 ---- ---- ---- ---- 11.331 +.006 11.325 3300 ---- ---- ---- ---- 11.539 +.006 11.533 3325 ---- ---- ---- ---- 11.747 +.005 11.742 3350 ---- ---- ---- ---- 11.957 +.005 11.952 3375 ---- ---- ---- ---- 12.167 +.005 12.162 3400 ---- ---- ---- ---- 12.378 +.005 12.373 3425 ---- ---- ---- ---- 12.590 +.005 12.585 3450 ---- ---- ---- ---- 12.803 +.005 12.798 3475 ---- ---- ---- ---- 13.016 +.004 13.012 3500 ---- ---- ---- ---- 13.231 +.005 13.226 3525 ---- ---- ---- ---- 13.445 +.004 13.441 3550 ---- ---- ---- ---- 13.661 +.005 13.656 3575 ---- ---- ---- ---- 13.877 +.004 13.873 3600 ---- ---- ---- ---- 14.094 +.005 14.089 3625 ---- ---- ---- ---- 14.311 +.004 14.307 3650 ---- ---- ---- ---- 14.529 +.004 14.525 3675 ---- ---- ---- ---- 14.748 +.004 14.744 3700 ---- ---- ---- ---- 14.968 +.005 14.963 3725 ---- ---- ---- ---- 15.187 +.004 15.183 3750 ---- ---- ---- ---- 15.408 +.004 15.404 3775 ---- ---- ---- ---- 15.629 +.004 15.625 3800 ---- ---- ---- ---- 15.851 +.004 15.847 3825 ---- ---- ---- ---- 16.073 +.004 16.069 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .811 +.001 .810 1050 ---- ---- ---- ---- .853 +.001 .852 1075 ---- ---- ---- ---- .896 +.001 .895 1100 ---- ---- ---- ---- .940 +.001 .939 1125 ---- ---- ---- ---- .985 +.001 .984 1150 ---- ---- ---- ---- 1.030 +.001 1.029 1175 ---- ---- ---- ---- 1.077 +.001 1.076 1200 ---- ---- ---- ---- 1.124 +.001 1.123 1225 ---- ---- ---- ---- 1.172 +.001 1.171 1250 ---- ---- ---- ---- 1.221 +.002 1.219 1275 ---- ---- ---- ---- 1.270 +.001 1.269 1300 ---- ---- ---- ---- 1.321 +.002 1.319 1325 ---- ---- ---- ---- 1.372 +.002 1.370 1350 ---- ---- ---- ---- 1.424 +.002 1.422 1375 ---- ---- ---- ---- 1.477 +.002 1.475 1400 ---- ---- ---- ---- 1.530 +.002 1.528 1425 ---- ---- ---- ---- 1.584 +.001 1.583 1450 ---- ---- ---- ---- 1.639 +.002 1.637 1475 ---- ---- ---- ---- 1.695 +.002 1.693 1500 ---- ---- ---- ---- 1.752 +.002 1.750 1525 ---- ---- ---- ---- 1.809 +.002 1.807 1550 ---- ---- ---- ---- 1.867 +.002 1.865 1575 ---- ---- ---- ---- 1.925 +.002 1.923 1600 ---- ---- ---- ---- 1.985 +.003 1.982 1625 ---- ---- ---- ---- 2.045 +.002 2.043 1650 ---- ---- ---- ---- 2.106 +.003 2.103 1675 ---- ---- ---- ---- 2.168 +.003 2.165 1700 ---- ---- ---- ---- 2.230 +.003 2.227 1725 ---- ---- ---- ---- 2.293 +.003 2.290 1750 ---- ---- ---- ---- 2.358 +.003 2.355 1775 ---- ---- ---- ---- 2.423 +.003 2.420 1800 ---- ---- ---- ---- 2.490 +.003 2.487 1825 ---- ---- ---- ---- 2.559 +.003 2.556 1850 ---- ---- ---- ---- 2.630 +.003 2.627 1875 ---- ---- ---- ---- 2.704 +.004 2.700 1900 ---- ---- ---- ---- 2.780 +.004 2.776 1925 ---- ---- ---- ---- 2.860 +.004 2.856 1950 ---- ---- ---- ---- 2.943 +.004 2.939 1975 ---- ---- ---- ---- 3.031 +.004 3.027 2000 ---- ---- ---- ---- 3.122 +.004 3.118 2025 ---- ---- ---- ---- 3.217 +.004 3.213 2050 ---- ---- ---- ---- 3.316 +.004 3.312 2075 ---- ---- ---- ---- 3.419 +.004 3.415 2100 ---- ---- ---- ---- 3.525 +.004 3.521 2125 ---- ---- ---- ---- 3.635 +.004 3.631 2150 ---- ---- ---- ---- 3.749 +.005 3.744 2175 ---- ---- ---- ---- 3.867 +.005 3.862 2200 ---- ---- ---- ---- 3.987 +.004 3.983 2225 ---- ---- ---- ---- 4.112 +.005 4.107 2250 ---- ---- ---- ---- 4.240 +.005 4.235 2275 ---- ---- ---- ---- 4.371 +.005 4.366 2300 ---- ---- ---- ---- 4.506 +.005 4.501 2325 ---- ---- ---- ---- 4.645 +.005 4.640 2350 ---- ---- ---- ---- 4.786 +.005 4.781 2375 ---- ---- ---- ---- 4.931 +.005 4.926 2400 ---- ---- ---- ---- 5.079 +.005 5.074 2425 ---- ---- ---- ---- 5.230 +.006 5.224 2450 ---- ---- ---- ---- 5.383 +.005 5.378 2475 ---- ---- ---- ---- 5.540 +.005 5.535 2500 ---- ---- ---- ---- 5.700 +.005 5.695 2525 ---- ---- ---- ---- 5.862 +.005 5.857 2550 ---- ---- ---- ---- 6.027 +.005 6.022 2575 ---- ---- ---- ---- 6.194 +.005 6.189 2600 ---- ---- ---- ---- 6.364 +.005 6.359 2625 ---- ---- ---- ---- 6.536 +.005 6.531 2650 ---- ---- ---- ---- 6.710 +.005 6.705 2675 ---- ---- ---- ---- 6.887 +.005 6.882 2700 ---- ---- ---- ---- 7.065 +.004 7.061 2725 ---- ---- ---- ---- 7.246 +.005 7.241 2750 ---- ---- ---- ---- 7.428 +.005 7.423 2775 ---- ---- ---- ---- 7.612 +.005 7.607 2800 ---- ---- ---- ---- 7.797 +.004 7.793 2825 ---- ---- ---- ---- 7.984 +.004 7.980 2850 ---- ---- ---- ---- 8.172 +.004 8.168 2875 ---- ---- ---- ---- 8.362 +.004 8.358 2900 ---- ---- ---- ---- 8.553 +.004 8.549 2925 ---- ---- ---- ---- 8.746 +.004 8.742 2950 ---- ---- ---- ---- 8.939 +.003 8.936 2975 ---- ---- ---- ---- 9.134 +.003 9.131 3000 ---- ---- ---- ---- 9.331 +.004 9.327 3025 ---- ---- ---- ---- 9.528 +.003 9.525 3050 ---- ---- ---- ---- 9.727 +.004 9.723 3075 ---- ---- ---- ---- 9.926 +.003 9.923 3100 ---- ---- ---- ---- 10.127 +.003 10.124 3125 ---- ---- ---- ---- 10.329 +.003 10.326 3150 ---- ---- ---- ---- 10.531 +.003 10.528 3175 ---- ---- ---- ---- 10.735 +.003 10.732 3200 ---- ---- ---- ---- 10.940 +.003 10.937 3225 ---- ---- ---- ---- 11.145 +.002 11.143 3250 ---- ---- ---- ---- 11.352 +.003 11.349 3275 ---- ---- ---- ---- 11.559 +.003 11.556 3300 ---- ---- ---- ---- 11.767 +.002 11.765 3325 ---- ---- ---- ---- 11.976 +.002 11.974 3350 ---- ---- ---- ---- 12.186 +.002 12.184 3375 ---- ---- ---- ---- 12.396 +.002 12.394 3400 ---- ---- ---- ---- 12.607 +.001 12.606 3425 ---- ---- ---- ---- 12.819 +.001 12.818 3450 ---- ---- ---- ---- 13.032 +.001 13.031 3475 ---- ---- ---- ---- 13.246 +.002 13.244 3500 ---- ---- ---- ---- 13.460 +.001 13.459 3525 ---- ---- ---- ---- 13.675 +.001 13.674 3550 ---- ---- ---- ---- 13.890 +.001 13.889 3575 ---- ---- ---- ---- 14.107 +.001 14.106 3600 ---- ---- ---- ---- 14.324 +.001 14.323 3625 ---- ---- ---- ---- 14.541 +.001 14.540 3650 ---- ---- ---- ---- 14.759 UNCH 14.759 3675 ---- ---- ---- ---- 14.978 UNCH 14.978 3700 ---- ---- ---- ---- 15.197 UNCH 15.197 3725 ---- ---- ---- ---- 15.417 UNCH 15.417 3750 ---- ---- ---- ---- 15.638 UNCH 15.638 3775 ---- ---- ---- ---- 15.859 UNCH 15.859 3800 ---- ---- ---- ---- 16.080 -.001 16.081 3825 ---- ---- ---- ---- 16.303 UNCH 16.303 3850 ---- ---- ---- ---- 16.525 -.001 16.526 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .975 UNCH .975 1050 ---- ---- ---- ---- 1.022 UNCH 1.022 1075 ---- ---- ---- ---- 1.070 +.001 1.069 1100 ---- ---- ---- ---- 1.118 UNCH 1.118 1125 ---- ---- ---- ---- 1.167 UNCH 1.167 1150 ---- ---- ---- ---- 1.217 UNCH 1.217 1175 ---- ---- ---- ---- 1.268 +.001 1.267 1200 ---- ---- ---- ---- 1.319 UNCH 1.319 1225 ---- ---- ---- ---- 1.371 UNCH 1.371 1250 ---- ---- ---- ---- 1.424 +.001 1.423 1275 ---- ---- ---- ---- 1.478 +.001 1.477 1300 ---- ---- ---- ---- 1.532 +.001 1.531 1325 ---- ---- ---- ---- 1.587 +.001 1.586 1350 ---- ---- ---- ---- 1.642 +.001 1.641 1375 ---- ---- ---- ---- 1.698 +.001 1.697 1400 ---- ---- ---- ---- 1.755 +.001 1.754 1425 ---- ---- ---- ---- 1.813 +.001 1.812 1450 ---- ---- ---- ---- 1.871 +.001 1.870 1475 ---- ---- ---- ---- 1.929 +.001 1.928 1500 ---- ---- ---- ---- 1.989 +.001 1.988 1525 ---- ---- ---- ---- 2.049 +.001 2.048 1550 ---- ---- ---- ---- 2.110 +.002 2.108 1575 ---- ---- ---- ---- 2.171 +.001 2.170 1600 ---- ---- ---- ---- 2.233 +.001 2.232 1625 ---- ---- ---- ---- 2.295 +.001 2.294 1650 ---- ---- ---- ---- 2.359 +.002 2.357 1675 ---- ---- ---- ---- 2.422 +.001 2.421 1700 ---- ---- ---- ---- 2.487 +.002 2.485 1725 ---- ---- ---- ---- 2.552 +.002 2.550 1750 ---- ---- ---- ---- 2.618 +.002 2.616 1775 ---- ---- ---- ---- 2.685 +.002 2.683 1800 ---- ---- ---- ---- 2.754 +.002 2.752 1825 ---- ---- ---- ---- 2.824 +.002 2.822 1850 ---- ---- ---- ---- 2.897 +.002 2.895 1875 ---- ---- ---- ---- 2.972 +.002 2.970 1900 ---- ---- ---- ---- 3.050 +.002 3.048 1925 ---- ---- ---- ---- 3.131 +.002 3.129 1950 ---- ---- ---- ---- 3.216 +.002 3.214 1975 ---- ---- ---- ---- 3.305 +.002 3.303 2000 ---- ---- ---- ---- 3.399 +.003 3.396 2025 ---- ---- ---- ---- 3.495 +.002 3.493 2050 ---- ---- ---- ---- 3.596 +.002 3.594 2075 ---- ---- ---- ---- 3.701 +.003 3.698 2100 ---- ---- ---- ---- 3.809 +.003 3.806 2125 ---- ---- ---- ---- 3.921 +.003 3.918 2150 ---- ---- ---- ---- 4.036 +.003 4.033 2175 ---- ---- ---- ---- 4.155 +.002 4.153 2200 ---- ---- ---- ---- 4.278 +.003 4.275 2225 ---- ---- ---- ---- 4.404 +.003 4.401 2250 ---- ---- ---- ---- 4.534 +.003 4.531 2275 ---- ---- ---- ---- 4.667 +.003 4.664 2300 ---- ---- ---- ---- 4.804 +.003 4.801 2325 ---- ---- ---- ---- 4.944 +.003 4.941 2350 ---- ---- ---- ---- 5.087 +.003 5.084 2375 ---- ---- ---- ---- 5.233 +.002 5.231 2400 ---- ---- ---- ---- 5.383 +.003 5.380 2425 ---- ---- ---- ---- 5.535 +.002 5.533 2450 ---- ---- ---- ---- 5.690 +.002 5.688 2475 ---- ---- ---- ---- 5.849 +.002 5.847 2500 ---- ---- ---- ---- 6.010 +.002 6.008 2525 ---- ---- ---- ---- 6.174 +.003 6.171 2550 ---- ---- ---- ---- 6.340 +.002 6.338 2575 ---- ---- ---- ---- 6.509 +.002 6.507 2600 ---- ---- ---- ---- 6.680 +.002 6.678 2625 ---- ---- ---- ---- 6.853 +.001 6.852 2650 ---- ---- ---- ---- 7.029 +.002 7.027 2675 ---- ---- ---- ---- 7.207 +.002 7.205 2700 ---- ---- ---- ---- 7.386 +.001 7.385 2725 ---- ---- ---- ---- 7.568 +.001 7.567 2750 ---- ---- ---- ---- 7.751 +.001 7.750 2775 ---- ---- ---- ---- 7.936 +.001 7.935 2800 ---- ---- ---- ---- 8.123 +.001 8.122 2825 ---- ---- ---- ---- 8.311 +.001 8.310 2850 ---- ---- ---- ---- 8.500 UNCH 8.500 2875 ---- ---- ---- ---- 8.691 UNCH 8.691 2900 ---- ---- ---- ---- 8.883 UNCH 8.883 2925 ---- ---- ---- ---- 9.076 UNCH 9.076 2950 ---- ---- ---- ---- 9.271 UNCH 9.271 2975 ---- ---- ---- ---- 9.467 UNCH 9.467 3000 ---- ---- ---- ---- 9.664 UNCH 9.664 3025 ---- ---- ---- ---- 9.862 -.001 9.863 3050 ---- ---- ---- ---- 10.061 -.001 10.062 3075 ---- ---- ---- ---- 10.262 -.001 10.263 3100 ---- ---- ---- ---- 10.463 -.001 10.464 3125 ---- ---- ---- ---- 10.665 -.002 10.667 3150 ---- ---- ---- ---- 10.869 -.001 10.870 3175 ---- ---- ---- ---- 11.073 -.002 11.075 3200 ---- ---- ---- ---- 11.278 -.002 11.280 3225 ---- ---- ---- ---- 11.484 -.002 11.486 3250 ---- ---- ---- ---- 11.691 -.002 11.693 3275 ---- ---- ---- ---- 11.899 -.002 11.901 3300 ---- ---- ---- ---- 12.107 -.003 12.110 3325 ---- ---- ---- ---- 12.317 -.002 12.319 3350 ---- ---- ---- ---- 12.527 -.003 12.530 3375 ---- ---- ---- ---- 12.738 -.003 12.741 3400 ---- ---- ---- ---- 12.949 -.004 12.953 3425 ---- ---- ---- ---- 13.162 -.003 13.165 3450 ---- ---- ---- ---- 13.375 -.004 13.379 3475 ---- ---- ---- ---- 13.589 -.004 13.593 3500 ---- ---- ---- ---- 13.803 -.004 13.807 3525 ---- ---- ---- ---- 14.018 -.005 14.023 3550 ---- ---- ---- ---- 14.234 -.005 14.239 3575 ---- ---- ---- ---- 14.451 -.004 14.455 3600 ---- ---- ---- ---- 14.668 -.005 14.673 3625 ---- ---- ---- ---- 14.886 -.005 14.891 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2084 5079 29102 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1600 ---- ---- ---- ---- 6.335 -.082 6.417 1625 ---- ---- ---- ---- 6.085 -.082 6.167 1650 ---- ---- ---- ---- 5.835 -.082 5.917 1675 ---- ---- ---- ---- 5.585 -.082 5.667 1700 ---- ---- ---- ---- 5.335 -.082 5.417 1725 ---- ---- ---- ---- 5.085 -.082 5.167 1750 ---- ---- ---- ---- 4.835 -.082 4.917 1775 ---- ---- ---- ---- 4.585 -.082 4.667 1800 ---- ---- ---- ---- 4.335 -.082 4.417 1825 ---- ---- ---- ---- 4.085 -.082 4.167 1850 ---- ---- ---- ---- 3.835 -.082 3.917 1875 ---- ---- ---- ---- 3.585 -.083 3.668 1900 ---- ---- ---- ---- 3.335 -.083 3.418 1925 ---- ---- ---- ---- 3.086 -.082 3.168 1950 ---- ---- ---- ---- 2.836 -.083 2.919 1975 ---- ---- ---- ---- 2.587 -.083 2.670 2000 ---- ---- ---- ---- 2.338 -.084 2.422 2005 ---- ---- ---- ---- 2.288 -.085 2.373 2010 ---- ---- ---- ---- 2.239 -.084 2.323 2015 ---- ---- ---- ---- 2.189 -.084 2.273 2020 ---- ---- ---- ---- 2.139 -.085 2.224 2025 ---- ---- ---- ---- 2.090 -.085 2.175 2030 ---- ---- ---- ---- 2.040 -.085 2.125 2035 ---- ---- ---- ---- 1.991 -.085 2.076 2040 ---- ---- ---- ---- 1.941 -.086 2.027 2045 ---- ---- ---- ---- 1.892 -.085 1.977 2050 ---- ---- ---- ---- 1.843 -.085 1.928 2055 ---- ---- ---- ---- 1.793 -.086 1.879 2060 ---- ---- ---- ---- 1.744 -.086 1.830 2065 ---- ---- ---- ---- 1.695 -.086 1.781 2070 ---- ---- ---- ---- 1.646 -.086 1.732 2075 ---- ---- ---- ---- 1.597 -.087 1.684 2080 ---- ---- ---- ---- 1.548 -.087 1.635 2085 ---- ---- ---- ---- 1.499 -.087 1.586 2090 ---- ---- ---- ---- 1.450 -.088 1.538 2095 ---- ---- ---- ---- 1.402 -.088 1.490 4 2100 ---- 1.507B 1.230A 1.507B 1.354 -.088 1.442 3 3 2105 ---- ---- ---- ---- 1.305 -.089 1.394 2110 ---- ---- ---- ---- 1.257 -.089 1.346 1 2115 ---- ---- ---- ---- 1.209 -.090 1.299 2120 ---- ---- ---- ---- 1.162 -.089 1.251 2125 1.230 1.473B 1.001A 1.001A 1.115 -.089 2 1.204 1 2130 ---- ---- ---- ---- 1.068 -.090 1.158 2135 ---- ---- ---- ---- 1.021 -.090 1.111 2140 ---- ---- ---- ---- .975 -.090 1.065 1 2145 ---- ---- .874A .874A .929 -.091 1.020 2150 ---- 1.293B .774A 1.292B .883 -.092 .975 4 2155 ---- ---- .785A .785A .839 -.091 .930 2160 ---- .893B .741A .741A .794 -.092 .886 2165 ---- .895B .699A .699A .751 -.092 .843 2170 ---- .887B .660A .855B .708 -.093 .801 5 2175 1.000 1.059B .550 .703B .667 -.093 4 .760 6 11 2180 ---- .874B .583A .765B .626 -.094 .720 5 2185 ---- .857B .547A .722B .587 -.093 .680 2190 ---- .865B .512A .680B .548 -.094 .642 2 2195 ---- .837B .428A .639B .511 -.094 .605 2200 .385 .832B .385 .491 .476 -.093 2 .569 1 71 2205 ---- .748B .363A .563B .442 -.092 .534 2210 ---- .705B .337A .526B .409 -.092 .501 2215 ---- .663B .311A .502B .378 -.090 .468 2220 ---- .619B .283A .506B .349 -.088 .437 1 2225 ---- .622B .260A .622B .321 -.087 .408 2230 ---- .536B .238A .477B .295 -.084 .379 2235 ---- .498B .220A .473B .271 -.081 .352 10 2240 ---- .477B .201A .477B .248 -.079 .327 1 6 2245 .245 .472B .183A .239A .227 -.075 20 .302 21 2250 .204 .442B .167A .221B .207 -.072 23 .279 50 49 2255 .285 .408B .152A .253B .189 -.069 4 .258 8 2260 .175 .380B .137A .182B .172 -.065 3 .237 6 5 2265 .280 .350B .123A .350B .157 -.061 20 .218 3 2270 ---- .324B .112A .112A .142 -.059 .201 12 2275 .111 .297B .103A .135B .129 -.055 1 .184 6 18 2280 .190 .273B .092A .092A .117 -.052 6 .169 3 2285 ---- .250B .083A .250B .106 -.049 .155 3 3 2290 ---- .228B .077A .228B .097 -.045 .142 21 2295 ---- .208B .071A .208B .088 -.042 .130 5 2 2300 .149 .190B .066A .066A .080 -.039 253 .119 40 122 2305 ---- .173B .060A .173B .072 -.037 .109 10 10 2310 .099 .157B .054A .098B .065 -.034 7 .099 2315 .090 .143B .050A .124B .059 -.032 6 .091 20 20 2320 ---- .132B .046A .132B .054 -.029 25 .083 4 8 2325 ---- .120B .042A .120B .049 -.027 .076 11 11 2330 .070 .109B .039A .062B .045 -.025 150 .070 2335 ---- .099B .036A .099B .041 -.023 .064 2340 ---- .090B .033A .090B .037 -.022 .059 2345 .059 .083B .030A .083B .034 -.020 8 .054 2350 ---- .075B .028A .075B .031 -.019 30 .050 39 21 2355 ---- .069B .026A .069B .028 -.018 .046 2360 .040 .062B .024A .062B .026 -.016 20 .042 20 30 2365 ---- .057B .022A .057B .024 -.015 .039 2370 ---- .052B .021A .052B .022 -.014 .036 2375 ---- .047B .019A .047B .020 -.013 5 .033 1 4 2380 ---- .043B .018A .043B .018 -.013 .031 2385 ---- .039B .017A .039B .017 -.011 .028 2390 ---- .036B .016A .036B .015 -.011 .026 2395 ---- .032B .015A .032B .014 -.011 .025 2400 .030 .030 .013A .013A .013 -.010 26 .023 172 236 2405 ---- .027B .012A .027B .012 -.009 .021 2410 ---- .024B .011A .024B .011 -.009 .020 2415 ---- .022B .011A .022B .011 -.008 .019 2420 ---- .020B .010A .020B .010 -.007 .017 2425 ---- .018B .009A .018B .009 -.007 .016 20 42 2450 .010 .011 .006A .006A .006 -.006 46 .012 7 2 2475 ---- ---- .005A .005A .005 -.004 .009 18 2500 ---- ---- .004A .004A .003 -.004 11 .007 31 76 2525 ---- ---- .003A .003A .003 -.002 .005 49 2550 ---- ---- .003A .003A .002 -.002 .004 1 2575 ---- ---- .002A .002A .002 -.001 .003 1 2600 ---- ---- .002A .002A .001 -.002 .003 7 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- .001A .001A .001 -.001 .002 2700 ---- ---- ---- ---- .001 UNCH .001 1 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 672 456 929 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 7 .001 4 11 1850 .001 .001 .001 .001 .001 UNCH 19 .001 1 20 1875 .001 .001 .001 .001 .001 UNCH 1 .001 7 1900 ---- ---- .001A .001A .001 -.001 .002 7 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- .002A .002A .002 -.001 .003 10 1975 ---- ---- .003A .003A .002 -.002 .004 13 62 2000 ---- ---- .003A .003A .004 -.002 .006 13 85 2005 ---- ---- .004A .004A .004 -.002 .006 2010 ---- ---- .004A .004A .004 -.003 .007 10 2015 ---- ---- .005A .005A .004 -.003 .007 2020 ---- ---- .005A .005A .005 -.003 .008 5 2025 ---- ---- .006A .006A .005 -.003 .008 7 2030 ---- ---- .006A .006A .006 -.003 .009 5 2035 ---- ---- .006A .006A .006 -.003 .009 1 2040 ---- ---- .007A .007A .007 -.003 .010 5 2045 ---- ---- .007A .007A .007 -.004 .011 2050 ---- ---- .008A .008A .008 -.004 .012 16 31 2055 ---- ---- .009A .009A .009 -.004 .013 1 6 2060 ---- ---- .009A .009A .009 -.005 .014 4 4 2065 ---- ---- .010A .010A .010 -.005 .015 2070 ---- ---- .011A .011A .011 -.005 .016 5 2075 ---- ---- .011A .011A .012 -.005 .017 2 55 2080 .010 .012B .010 .012B .013 -.005 1 .018 32 2085 ---- ---- .013A .013A .014 -.006 .020 50 2090 .011 .015B .011 .015B .016 -.006 1 .022 1 1 2095 ---- ---- .014A .014A .017 -.006 .023 1 1 2100 .012 .018B .012 .018B .019 -.006 1 .025 1 204 2105 ---- ---- .016A .016A .021 -.006 .027 10 2110 ---- ---- .016A .016A .023 -.007 .030 2115 ---- ---- .019A .019A .025 -.007 .032 1 4 2120 ---- ---- .020A .020A .027 -.008 .035 20 2125 ---- ---- .021A .021A .030 -.008 .038 5 2130 ---- ---- .023A .023A .033 -.008 .041 1 2135 ---- ---- .024A .024A .036 -.009 .045 2140 ---- ---- .026A .026A .040 -.009 .049 4 2145 ---- ---- .027A .027A .044 -.009 .053 5 2150 ---- ---- .029A .029A .049 -.009 1 .058 2 351 2155 ---- ---- .033A .033A .054 -.009 .063 2160 ---- .071B .035A .035A .060 -.010 .070 5 2165 ---- .079B .037A .037A .066 -.011 .077 1 2170 .060 .088B .040A .068A .074 -.011 30 .085 54 67 2175 .075 .099B .044A .067A .082 -.011 2 .093 1 62 2180 ---- .112B .047A .047A .091 -.012 .103 1 10 2185 ---- .125B .051A .051A .102 -.012 .114 6 6 2190 ---- .138B .057A .057A .113 -.012 .125 10 2195 .064 .155B .061A .155B .126 -.012 1 .138 4 6 2200 ---- .172B .068A .068A .141 -.011 3 .152 252 261 2205 .123 .193B .075A .193B .157 -.010 80 .167 14 2210 ---- .214B .082A .082A .174 -.010 .184 2215 ---- .238B .092A .092A .193 -.009 .202 1 2220 ---- .263B .101A .101A .214 -.007 .221 4 11 2225 .160 .289B .110A .110A .236 -.005 11 .241 14 32 2230 .245 .317B .122A .245 .260 -.002 20 .262 38 32 2235 .187 .346B .135A .145A .286 +.001 25 .285 3 2240 ---- .378B .149A .149A .313 +.003 .310 12 12 2245 ---- .413B .165A .165A .342 +.007 .335 20 21 2250 .236 .447B .182A .182A .372 +.010 25 .362 246 233 2255 .269 .479B .200A .479B .404 +.013 4 .391 5 5 2260 .222 .508B .219A .415 .437 +.017 9 .420 10 53 2265 ---- .503B .240A .240A .471 +.020 .451 10 2270 ---- .541B .263A .263A .507 +.023 .484 40 6 2275 ---- .633B .287A .287A .544 +.027 .517 43 45 2280 ---- .623B .312A .312A .582 +.030 .552 16 29 2285 ---- .664B .340A .340A .621 +.033 .588 20 2290 ---- .707B .369A .369A .661 +.036 .625 2295 ---- .750B .399A .399A .702 +.039 .663 2300 .741 .847B .430A .709A .744 +.042 3 .702 25 14 2305 .506 .840B .464A .464A .787 +.046 1 .741 4 2310 ---- .885B .499A .499A .830 +.048 .782 2315 ---- .931B .535A .535A .874 +.050 .824 20 4 2320 ---- .951B .572A .572A .919 +.053 .866 2325 ---- 1.074B .608A .608A .964 +.055 .909 16 9 2330 ---- .969B .701A .701A 1.009 +.056 .953 10 10 2335 ---- 1.015B .742A .742A 1.055 +.058 .997 2340 ---- ---- .783A .783A 1.102 +.061 1.041 2345 ---- ---- .824A .824A 1.148 +.061 1.087 1 2350 .861 1.309B .812A .858A 1.195 +.063 3 1.132 2355 ---- ---- .909A .909A 1.243 +.065 1.178 2360 ---- ---- .953A .953A 1.290 +.065 1.225 1 2365 ---- ---- .997A .997A 1.338 +.067 1.271 2370 ---- ---- 1.041A 1.041A 1.386 +.068 1.318 2375 ---- 1.509B 1.035A 1.035A 1.434 +.068 1.366 2 2 2380 ---- ---- ---- ---- 1.483 +.070 1.413 2385 ---- ---- ---- ---- 1.531 +.070 1.461 2390 ---- ---- ---- ---- 1.580 +.071 1.509 2395 ---- ---- ---- ---- 1.629 +.072 1.557 2400 1.362 1.593B 1.266A 1.318A 1.678 +.073 1 1.605 2 4 2405 ---- ---- ---- ---- 1.727 +.073 1.654 2410 ---- ---- ---- ---- 1.776 +.074 1.702 2415 ---- ---- ---- ---- 1.825 +.074 1.751 2420 ---- ---- ---- ---- 1.874 +.074 1.800 2425 ---- ---- 1.503A 1.503A 1.924 +.075 1.849 2 2450 ---- ---- ---- ---- 2.171 +.077 2.094 2475 ---- ---- ---- ---- 2.419 +.078 2.341 2500 ---- ---- ---- ---- 2.668 +.079 2.589 2 2 2525 ---- ---- ---- ---- 2.917 +.080 2.837 2550 ---- ---- ---- ---- 3.166 +.080 3.086 2575 ---- ---- ---- ---- 3.416 +.081 3.335 2600 ---- ---- ---- ---- 3.666 +.081 3.585 2625 ---- ---- ---- ---- 3.915 +.081 3.834 2650 ---- ---- ---- ---- 4.165 +.081 4.084 2675 ---- ---- ---- ---- 4.415 +.081 4.334 2700 ---- ---- ---- ---- 4.665 +.081 4.584 2725 ---- ---- ---- ---- 4.915 +.082 4.833 2750 ---- ---- ---- ---- 5.165 +.082 5.083 2775 ---- ---- ---- ---- 5.415 +.082 5.333 2800 ---- ---- ---- ---- 5.665 +.082 5.583 2825 ---- ---- ---- ---- 5.915 +.082 5.833 TOTAL EST.VOL VOLUME OPEN INT TOTAL 249 905 2032 SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 6.335 -.082 6.417 1625 ---- ---- ---- ---- 6.085 -.082 6.167 1650 ---- ---- ---- ---- 5.835 -.082 5.917 1675 ---- ---- ---- ---- 5.585 -.082 5.667 1700 ---- ---- ---- ---- 5.335 -.082 5.417 1725 ---- ---- ---- ---- 5.085 -.083 5.168 1750 ---- ---- ---- ---- 4.836 -.082 4.918 1775 ---- ---- ---- ---- 4.586 -.083 4.669 1800 ---- ---- ---- ---- 4.337 -.083 4.420 1825 ---- ---- ---- ---- 4.088 -.083 4.171 1850 ---- ---- ---- ---- 3.840 -.083 3.923 1875 ---- ---- ---- ---- 3.591 -.084 3.675 1900 ---- ---- ---- ---- 3.344 -.083 3.427 1925 ---- ---- ---- ---- 3.097 -.084 3.181 1950 ---- ---- ---- ---- 2.851 -.084 2.935 1975 ---- ---- ---- ---- 2.606 -.085 2.691 2000 ---- ---- 2.248A 2.248A 2.364 -.085 2.449 2005 ---- ---- ---- ---- 2.315 -.086 2.401 2010 ---- ---- ---- ---- 2.267 -.086 2.353 2015 ---- ---- ---- ---- 2.219 -.086 2.305 2020 ---- ---- ---- ---- 2.171 -.086 2.257 2025 ---- 2.425B 2.010A 2.424B 2.124 -.086 2.210 2030 ---- ---- ---- ---- 2.076 -.086 2.162 2035 ---- ---- ---- ---- 2.029 -.086 2.115 2040 ---- ---- ---- ---- 1.981 -.087 2.068 2045 ---- ---- ---- ---- 1.934 -.087 2.021 2050 ---- 2.300B 1.776A 2.300B 1.887 -.088 1.975 2055 ---- ---- ---- ---- 1.841 -.087 1.928 2060 ---- ---- ---- ---- 1.795 -.087 1.882 2065 ---- ---- ---- ---- 1.748 -.088 1.836 2070 ---- ---- ---- ---- 1.703 -.088 1.791 2075 ---- 2.064B 1.549A 2.061B 1.657 -.088 1.745 2080 ---- ---- 1.571A 1.571A 1.612 -.088 1.700 2085 ---- ---- 1.527A 1.527A 1.567 -.088 1.655 3 2090 ---- ---- 1.483A 1.483A 1.523 -.088 1.611 2095 ---- ---- 1.440A 1.440A 1.479 -.088 1.567 2100 ---- 1.828B 1.332A 1.828B 1.435 -.088 1.523 4 2105 ---- 1.526B 1.354A 1.354A 1.392 -.088 1.480 2110 ---- 1.521B 1.312A 1.312A 1.349 -.089 1.438 2115 ---- 1.519B 1.271A 1.271A 1.307 -.088 1.395 2 2120 ---- 1.522B 1.231A 1.231A 1.265 -.088 1.353 2125 ---- 1.600B 1.127A 1.600B 1.224 -.088 1.312 2 2130 ---- 1.504B 1.153A 1.153A 1.183 -.088 1.271 2 2135 ---- 1.460B 1.115A 1.115A 1.143 -.088 1.231 2140 ---- 1.416B 1.078A 1.078A 1.104 -.087 1.191 2145 ---- 1.373B 1.041A 1.041A 1.065 -.087 1.152 2150 ---- 1.382B .939A 1.381B 1.027 -.087 1.114 1 2155 ---- 1.288B .971A .971A .990 -.086 1.076 2160 ---- 1.246B .937A .937A .953 -.086 1.039 2 2165 ---- 1.205B .904A .904A .917 -.086 1.003 2170 ---- 1.163B .797A .797A .882 -.085 .967 2175 ---- 1.177B .769A 1.173B .848 -.084 .932 96 2180 ---- 1.082B .735A .735A .815 -.083 .898 2185 ---- 1.043B .705A .705A .782 -.082 .864 2190 ---- 1.003B .675A .853B .751 -.081 .832 1 4 2195 ---- .965B .649A .854B .720 -.080 .800 3 2200 ---- .981B .620A .981B .690 -.078 .768 107 2205 ---- .888B .593A .856B .661 -.077 .738 12 2210 ---- .853B .565A .843B .632 -.077 .709 2215 ---- .838B .542A .838B .605 -.075 .680 2220 ---- .835B .520A .832B .578 -.074 .652 2225 ---- .808B .496A .808B .552 -.073 .625 2230 ---- .776B .470A .767B .527 -.071 .598 14 2235 ---- .744B .450A .737B .502 -.071 .573 2240 ---- .713B .429A .706B .478 -.070 .548 33 33 2245 ---- .683B .408A .677B .456 -.068 .524 2250 ---- .656B .389A .655B .434 -.066 .500 2 3 2255 ---- .626B .370A .626B .412 -.066 .478 2260 .363 .600B .352A .352A .392 -.064 5 .456 5 2265 ---- .572B .334A .334A .372 -.063 .435 2270 ---- .547B .317A .317A .353 -.062 .415 2 2 2275 ---- .522B .301A .301A .335 -.061 2 .396 2280 ---- .498B .286A .286A .318 -.059 .377 2285 ---- .475B .271A .271A .301 -.058 .359 2290 ---- .452B .250A .250A .285 -.057 .342 2295 ---- .431B .238A .238A .270 -.055 .325 2300 ---- .410B .226A .226A .256 -.053 .309 9 2305 ---- .390B .213A .213A .242 -.052 .294 2310 ---- .370B .202A .202A .229 -.051 .280 2315 ---- .352B .191A .191A .217 -.049 .266 2320 ---- .335B .181A .181A .205 -.048 .253 4 4 2325 ---- .317B .172A .172A .194 -.046 .240 2330 .240 .301B .162A .162A .184 -.044 20 .228 2335 ---- .285B .155A .155A .174 -.043 .217 2340 ---- .271B .147A .271B .164 -.042 .206 2345 .220 .257B .139A .239B .155 -.040 10 .195 2350 ---- .243B .132A .132A .147 -.039 .186 50 55 2355 .185 .233B .126A .216B .139 -.037 10 .176 2360 .157 .221B .118A .164B .131 -.036 1 .167 2365 ---- .209B .113A .113A .124 -.035 .159 2370 ---- .198B .107A .107A .118 -.033 .151 2375 ---- .188B .102A .188B .111 -.032 .143 117 105 2380 ---- .178B .097A .178B .105 -.031 .136 2385 ---- .169B .092A .169B .100 -.029 .129 2390 ---- .160B .087A .160B .095 -.028 .123 2395 .104 .152B .083A .112B .090 -.027 8 .117 2400 ---- .144B .079A .144B .085 -.026 .111 4 5 2405 ---- .137B .075A .137B .081 -.024 .105 2410 ---- .130B .072A .130B .076 -.024 .100 2415 ---- .123B .068A .123B .073 -.022 .095 2420 ---- .117B .066A .117B .069 -.022 .091 2425 ---- .111B .062A .111B .065 -.021 .086 2450 .050 .085B .050 .052B .051 -.017 1 .068 2475 ---- .065B .040A .065B .040 -.014 .054 4 2500 .050 .050 .033A .036B .032 -.011 2 .043 1 1 2525 ---- .039B .028A .039B .026 -.009 .035 2550 .031 .031 .024A .024A .022 -.007 7 .029 150 162 2575 ---- ---- .021A .021A .018 -.007 .025 2600 ---- ---- .019A .019A .015 -.006 .021 2625 ---- ---- .013A .013A .013 -.005 .018 2650 .013 .015 .011 .011 .011 -.004 18 .015 2675 ---- ---- ---- ---- .010 -.004 .014 20 20 2700 .009 .009 .009 .009 .008 -.004 1 .012 2725 .007 .007 .007 .007 .007 -.003 1 .010 2750 ---- ---- .008A .008A .007 -.002 .009 2775 ---- ---- ---- ---- .006 -.002 .008 2800 ---- ---- ---- ---- .005 -.003 .008 2825 ---- ---- ---- ---- .005 -.002 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 86 384 660 SO3 DEC22 Silver Weekly Friday Option - Week 3 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .003 -.001 .004 1775 ---- ---- ---- ---- .004 -.001 .005 1800 ---- ---- ---- ---- .004 -.002 .006 1 3 1825 ---- ---- ---- ---- .006 -.001 .007 1850 ---- ---- .007A .007A .007 -.002 .009 1875 .008 .008 .008 .008 .009 -.002 1 .011 1900 ---- ---- ---- ---- .011 -.002 .013 1925 ---- ---- ---- ---- .014 -.002 .016 1950 .014 .020 .014 .018 .018 -.003 18 .021 1975 .021 .021 .021 .021 .023 -.003 1 .026 20 20 2000 ---- ---- .027A .027A .031 -.003 .034 11 2005 ---- ---- .028A .028A .032 -.004 .036 2010 ---- ---- .030A .030A .034 -.004 .038 2015 ---- ---- .031A .031A .036 -.004 .040 2020 ---- ---- .032A .032A .038 -.004 .042 2025 ---- ---- .034A .034A .040 -.005 .045 2 7 2030 ---- ---- .035A .035A .043 -.004 .047 2035 ---- ---- .037A .037A .045 -.005 .050 2040 ---- ---- .039A .039A .048 -.005 .053 2045 ---- ---- .041A .041A .051 -.005 .056 2050 ---- ---- .042A .042A .054 -.005 .059 3 4 2055 ---- ---- .045A .045A .057 -.006 .063 2060 ---- ---- .047A .047A .061 -.006 .067 2065 ---- ---- .049A .049A .065 -.006 .071 2070 ---- ---- .052A .052A .069 -.006 .075 2075 ---- ---- .054A .054A .074 -.006 .080 2080 ---- ---- .057A .057A .078 -.007 .085 2085 ---- ---- .060A .060A .083 -.007 .090 2090 ---- ---- .063A .063A .089 -.007 .096 6 2095 .076 .103B .066A .066A .095 -.007 1 .102 16 2100 ---- .110B .069A .069A .101 -.007 .108 6 2105 ---- .118B .073A .073A .108 -.007 .115 2110 ---- .126B .077A .077A .115 -.007 .122 2115 ---- .134B .082A .082A .123 -.006 .129 1 2120 ---- .145B .086A .086A .131 -.007 .138 2125 ---- .155B .091A .091A .140 -.006 .146 95 2130 ---- .165B .097A .097A .149 -.006 .155 2135 ---- .176B .103A .103A .159 -.006 .165 2140 .123 .189B .109A .189B .170 -.005 1 .175 5 5 2145 ---- .202B .116A .116A .181 -.005 .186 29 23 2150 ---- .216B .124A .124A .193 -.005 .198 56 55 2155 ---- .231B .130A .130A .205 -.005 .210 2160 ---- .246B .139A .139A .219 -.004 .223 5 5 2165 ---- .262B .148A .148A .233 -.003 .236 2170 ---- .277B .158A .158A .248 -.003 .251 2175 ---- .296B .166A .166A .264 -.002 .266 2 2180 ---- .315B .177A .177A .280 -.001 .281 2185 ---- .333B .188A .188A .298 UNCH .298 1 2190 ---- .353B .200A .200A .316 +.001 .315 2 2195 ---- .374B .213A .213A .335 +.002 .333 2200 .348 .394B .226A .393B .355 +.003 1 .352 2 2205 ---- .419B .240A .240A .376 +.004 .372 2 2 2210 ---- .442B .255A .255A .397 +.005 .392 2215 ---- .466B .270A .270A .420 +.007 .413 1 1 2220 .335 .495B .286A .435A .443 +.008 2 .435 2225 ---- .518B .303A .303A .467 +.009 .458 2230 ---- .545B .321A .321A .492 +.011 .481 2235 ---- .573B .340A .340A .517 +.011 .506 2240 .528 .605B .359A .605B .543 +.012 35 .531 33 33 2245 ---- .632B .379A .379A .571 +.014 .557 2250 ---- .663B .400A .400A .598 +.015 .583 1 2255 ---- .694B .422A .422A .627 +.016 .611 2260 ---- .722B .444A .444A .657 +.018 .639 2265 ---- .755B .468A .468A .687 +.019 .668 2270 .517 .788B .492A .492A .718 +.020 1 .698 3 3 2275 ---- .827B .517A .517A .750 +.022 2 .728 1 3 2280 .571 .862B .543A .543A .782 +.022 2 .760 2285 ---- .898B .570A .570A .816 +.024 .792 2290 ---- .925B .598A .598A .850 +.026 .824 2295 ---- .937B .626A .626A .885 +.027 .858 2300 ---- 1.003B .656A .656A .920 +.028 .892 5 4 2305 ---- .988B .686A .686A .957 +.030 .927 2310 ---- 1.026B .716A .716A .993 +.031 .962 2315 ---- 1.067B .747A .747A 1.031 +.033 .998 2320 ---- 1.106B .783A .783A 1.069 +.034 1.035 2325 ---- 1.201B .813A .813A 1.108 +.036 1.072 1 1 2330 ---- 1.188B .848A .848A 1.148 +.038 1.110 2335 ---- 1.228B .882A .882A 1.188 +.039 1.149 2340 ---- 1.271B .917A .917A 1.228 +.040 1.188 2345 ---- 1.313B .953A .953A 1.269 +.042 1.227 2350 ---- 1.411B .989A .989A 1.311 +.044 1.267 5 2 2355 ---- 1.398B 1.086A 1.086A 1.353 +.045 1.308 2360 ---- 1.442B 1.124A 1.124A 1.395 +.046 1.349 3 2365 ---- 1.485B 1.162A 1.162A 1.438 +.047 1.391 2370 ---- 1.530B 1.201A 1.201A 1.481 +.048 1.433 2375 ---- 1.630B 1.179A 1.179A 1.525 +.050 1.475 2380 ---- 1.619B 1.280A 1.280A 1.569 +.051 1.518 2385 ---- 1.664B 1.320A 1.320A 1.613 +.052 1.561 2390 ---- 1.709B 1.361A 1.361A 1.658 +.054 1.604 2395 ---- 1.754B 1.403A 1.403A 1.703 +.055 1.648 2400 ---- 1.857B 1.387A 1.387A 1.748 +.056 1.692 2405 ---- 1.796B 1.487A 1.487A 1.794 +.057 1.737 2410 ---- 1.814B 1.530A 1.530A 1.840 +.058 1.782 2415 ---- 1.845B 1.574A 1.574A 1.886 +.059 1.827 2420 ---- ---- 1.619A 1.619A 1.932 +.060 1.872 2425 ---- 2.090B 1.599A 1.599A 1.979 +.061 1.918 2450 ---- 2.327B 1.823A 1.823A 2.214 +.065 2.149 2475 ---- 2.567B 2.056A 2.056A 2.453 +.068 2.385 2500 ---- 2.760B 2.288A 2.288A 2.695 +.071 2.624 2525 ---- ---- 2.528A 2.528A 2.939 +.073 2.866 2550 ---- ---- 2.768A 2.768A 3.184 +.074 3.110 2575 ---- ---- ---- ---- 3.430 +.075 3.355 2600 ---- ---- ---- ---- 3.678 +.077 3.601 2625 ---- ---- ---- ---- 3.925 +.077 3.848 2650 ---- ---- ---- ---- 4.173 +.078 4.095 2675 ---- ---- ---- ---- 4.422 +.079 4.343 2700 ---- ---- ---- ---- 4.670 +.078 4.592 2725 ---- ---- ---- ---- 4.919 +.079 4.840 2750 ---- ---- ---- ---- 5.169 +.080 5.089 2775 ---- ---- ---- ---- 5.418 +.080 5.338 2800 ---- ---- ---- ---- 5.667 +.080 5.587 2825 ---- ---- ---- ---- 5.917 +.081 5.836 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 172 317 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 6.335 -.082 6.417 1625 ---- ---- ---- ---- 6.085 -.082 6.167 1650 ---- ---- ---- ---- 5.835 -.082 5.917 1675 ---- ---- ---- ---- 5.585 -.082 5.667 1700 ---- ---- ---- ---- 5.336 -.082 5.418 1725 ---- ---- ---- ---- 5.087 -.082 5.169 1750 ---- ---- ---- ---- 4.838 -.082 4.920 1775 ---- ---- ---- ---- 4.589 -.082 4.671 1800 ---- ---- ---- ---- 4.340 -.083 4.423 1825 ---- ---- ---- ---- 4.092 -.083 4.175 1850 ---- ---- ---- ---- 3.845 -.083 3.928 1875 ---- ---- ---- ---- 3.598 -.083 3.681 1900 ---- ---- ---- ---- 3.352 -.084 3.436 1925 ---- ---- ---- ---- 3.107 -.084 3.191 1950 ---- ---- ---- ---- 2.863 -.085 2.948 1975 ---- 2.803B 2.508A 2.801B 2.622 -.085 2.707 2000 ---- 2.800B 2.272A 2.800B 2.383 -.087 2.470 2010 ---- ---- ---- ---- 2.289 -.087 2.376 2015 ---- ---- ---- ---- 2.242 -.087 2.329 2020 ---- ---- ---- ---- 2.195 -.088 2.283 2025 ---- 2.560B 2.040A 2.560B 2.149 -.088 2.237 2030 ---- ---- ---- ---- 2.102 -.089 2.191 2035 ---- ---- ---- ---- 2.056 -.089 2.145 2040 ---- ---- ---- ---- 2.011 -.088 2.099 2045 ---- ---- ---- ---- 1.965 -.089 2.054 2050 ---- 2.324B 1.814A 2.324B 1.920 -.089 2.009 2055 ---- ---- ---- ---- 1.875 -.089 1.964 2060 ---- ---- 1.802A 1.802A 1.830 -.090 1.920 2065 ---- ---- 1.758A 1.758A 1.786 -.089 1.875 2070 ---- ---- 1.715A 1.715A 1.741 -.091 1.832 2075 ---- 2.092B 1.596A 2.092B 1.698 -.090 1.788 2080 ---- 1.778B 1.629A 1.629A 1.654 -.091 1.745 2085 ---- 1.773B 1.587A 1.587A 1.611 -.091 1.702 2090 ---- 1.777B 1.546A 1.546A 1.569 -.091 1.660 2095 ---- 1.776B 1.504A 1.504A 1.527 -.091 1.618 2100 ---- 1.865B 1.388A 1.865B 1.485 -.091 1.576 2105 ---- 1.761B 1.424A 1.424A 1.444 -.091 1.535 2110 ---- 1.717B 1.384A 1.384A 1.403 -.091 1.494 2115 ---- 1.674B 1.345A 1.345A 1.362 -.092 1.454 2120 ---- 1.630B 1.307A 1.307A 1.323 -.091 1.414 2125 ---- 1.646B 1.193A 1.646B 1.283 -.092 1.375 2130 ---- 1.545B 1.231A 1.231A 1.245 -.091 1.336 2135 ---- 1.502B 1.195A 1.195A 1.207 -.091 1.298 2140 ---- 1.453B 1.160A 1.160A 1.169 -.091 1.260 2145 ---- 1.412B 1.125A 1.125A 1.132 -.091 1.223 2150 ---- 1.438B 1.014A 1.438B 1.096 -.090 1.186 2155 ---- 1.330B 1.058A 1.058A 1.060 -.091 1.151 2160 ---- 1.290B .944A .944A 1.026 -.089 1.115 2165 ---- 1.250B .912A .912A .991 -.090 1.081 2170 ---- 1.211B .880A .880A .958 -.089 1.047 2175 ---- 1.240B .853A 1.240B .925 -.088 1.013 2180 ---- 1.134B .819A .992B .893 -.087 .980 2185 ---- 1.097B .790A .998B .862 -.086 .948 2190 ---- 1.060B .764A .994B .832 -.085 .917 2195 ---- 1.023B .733A .991B .802 -.084 .886 2200 ---- 1.058B .710A 1.058B .773 -.083 .856 2205 ---- .977B .683A .975B .745 -.082 .827 2210 ---- .975B .655A .972B .717 -.081 .798 2215 ---- .955B .633A .948B .690 -.080 .770 2220 ---- .922B .608A .915B .664 -.079 .743 2225 ---- .891B .585A .891B .639 -.078 .717 1 2230 ---- .859B .562A .851B .614 -.077 .691 2235 ---- .828B .540A .821B .590 -.075 .665 2240 ---- .797B .518A .791B .567 -.074 .641 2245 ---- .771B .495A .771B .545 -.072 .617 5 2250 ---- .743B .475A .743B .523 -.071 .594 2255 ---- .716B .455A .716B .502 -.069 .571 2260 ---- .690B .439A .690B .482 -.067 .549 1 2265 ---- .663B .420A .420A .462 -.066 .528 2270 ---- .637B .404A .404A .443 -.065 .508 2275 ---- .613B .387A .387A .424 -.064 .488 2280 ---- .590B .370A .370A .407 -.061 .468 2285 ---- .566B .355A .355A .389 -.061 .450 2290 ---- .545B .340A .340A .373 -.059 .432 2295 ---- .522B .318A .318A .357 -.057 .414 2300 ---- .501B .304A .304A .342 -.056 .398 2305 ---- .481B .291A .291A .327 -.054 .381 2310 ---- .461B .279A .279A .313 -.053 .366 2315 ---- .442B .267A .267A .299 -.051 .350 2320 ---- .425B .255A .255A .286 -.050 .336 2325 ---- .407B .244A .244A .273 -.049 .322 2330 ---- .390B .234A .234A .261 -.047 .308 2335 ---- .373B .223A .223A .249 -.046 .295 2340 ---- .357B .214A .214A .238 -.045 .283 2345 ---- .342B .204A .204A .228 -.043 .271 2350 ---- .328B .195A .328B .217 -.042 .259 1 1 2355 ---- .315B .187A .315B .207 -.041 .248 2360 ---- .301B .179A .301B .198 -.039 .237 2365 ---- .289B .171A .289B .189 -.038 .227 2370 ---- .277B .164A .277B .180 -.037 .217 2375 ---- .265B .157A .265B .172 -.036 .208 2380 ---- .254B .150A .254B .164 -.035 .199 4 4 2385 ---- .243B .144A .243B .157 -.033 .190 2390 ---- .233B .137A .233B .149 -.033 .182 2395 ---- .223B .131A .223B .143 -.031 .174 2400 ---- .213B .126A .213B .136 -.031 .167 29 2405 ---- .204B .120A .204B .130 -.029 .159 2410 ---- .195B .115A .195B .124 -.028 .152 2415 ---- .187B .110A .187B .118 -.028 .146 2420 ---- .179B .106A .179B .113 -.027 .140 2425 ---- .171B .101A .171B .108 -.026 .134 1 2 2450 ---- .137B .081A .137B .085 -.022 .107 13 2475 ---- .110B .066A .110B .068 -.019 .087 2500 ---- .088B .054A .088B .055 -.016 .071 2 2 2525 ---- .071B .044A .071B .044 -.014 .058 2550 ---- .057B .037A .057B .036 -.012 .048 2575 .040 .046B .031A .041B .030 -.011 1 .041 2600 ---- .037B .027A .037B .025 -.009 .034 16 16 2625 ---- .030B .024A .030B .021 -.008 .029 2650 ---- ---- .021A .021A .018 -.007 .025 2675 ---- ---- .019A .019A .015 -.007 .022 2700 ---- ---- .018A .018A .013 -.006 .019 2725 ---- ---- ---- ---- .011 -.005 .016 2750 ---- ---- ---- ---- .010 -.004 .014 2775 ---- ---- ---- ---- .009 -.004 .013 2800 ---- ---- ---- ---- .008 -.003 .011 2825 ---- ---- ---- ---- .007 -.003 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 24 74 SO4 DEC22 Silver Weekly Friday Option - Week 4 PUT 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .003 UNCH .003 1650 ---- ---- ---- ---- .003 UNCH .003 1675 ---- ---- ---- ---- .004 UNCH .004 1700 ---- ---- ---- ---- .005 UNCH .005 1725 ---- ---- ---- ---- .006 UNCH .006 1750 ---- ---- ---- ---- .007 UNCH .007 1775 ---- ---- ---- ---- .008 -.001 .009 1800 ---- ---- ---- ---- .010 -.001 .011 1 1825 ---- ---- ---- ---- .012 -.001 .013 1850 ---- ---- ---- ---- .014 -.002 .016 1875 ---- ---- ---- ---- .017 -.002 .019 1900 ---- ---- .022A .022A .021 -.002 .023 2 1925 ---- ---- .026A .026A .025 -.003 .028 1950 ---- ---- .031A .031A .032 -.003 .035 1975 ---- ---- .037A .037A .040 -.004 .044 2000 ---- ---- .044A .044A .051 -.006 .057 2 2010 ---- ---- .048A .048A .057 -.006 .063 2015 ---- ---- .051A .051A .060 -.006 .066 2020 ---- ---- .053A .053A .063 -.006 .069 2025 ---- ---- .055A .055A .067 -.006 .073 2030 ---- ---- .057A .057A .070 -.007 .077 2035 ---- ---- .060A .060A .074 -.007 .081 2040 ---- ---- .063A .063A .078 -.007 .085 3 2045 ---- ---- .066A .066A .083 -.007 .090 2050 ---- ---- .069A .069A .087 -.008 .095 2055 ---- ---- .072A .072A .092 -.008 .100 2 2060 ---- ---- .074A .074A .098 -.007 .105 2065 ---- ---- .079A .079A .103 -.008 .111 2070 ---- ---- .082A .082A .109 -.008 .117 2075 ---- ---- .086A .086A .115 -.009 .124 2080 ---- .131B .090A .090A .122 -.008 .130 2085 ---- .139B .095A .095A .129 -.009 .138 2090 ---- .147B .099A .099A .136 -.009 .145 2095 ---- .156B .104A .104A .144 -.009 .153 2100 ---- .166B .110A .110A .152 -.009 .161 2105 ---- .176B .115A .115A .161 -.009 .170 2110 ---- .186B .121A .121A .170 -.009 .179 2115 ---- .196B .127A .127A .179 -.010 .189 2120 ---- .207B .135A .135A .189 -.010 .199 3 2125 ---- .219B .140A .140A .200 -.010 .210 2130 ---- .233B .148A .148A .211 -.010 .221 2135 ---- .246B .157A .157A .223 -.010 .233 2140 ---- .260B .165A .165A .236 -.009 .245 2145 ---- .275B .173A .173A .249 -.009 .258 2150 ---- .290B .182A .182A .262 -.009 .271 14 2155 ---- .305B .191A .191A .277 -.008 .285 2160 ---- .323B .202A .202A .292 -.008 .300 5 2165 ---- .340B .213A .213A .308 -.007 .315 2170 ---- .358B .224A .224A .324 -.007 .331 2175 ---- .375B .235A .235A .341 -.006 .347 2180 ---- .395B .249A .249A .359 -.006 .365 2185 ---- .415B .262A .262A .378 -.004 .382 2190 ---- .436B .275A .275A .397 -.004 .401 2195 ---- .458B .290A .290A .417 -.003 .420 2200 ---- .480B .305A .305A .438 -.002 .440 21 2205 ---- .503B .320A .320A .460 -.001 .461 2210 ---- .527B .337A .337A .482 UNCH .482 2215 ---- .553B .354A .354A .506 +.002 .504 2220 ---- .578B .371A .371A .529 +.002 .527 2225 ---- .605B .389A .389A .554 +.004 .550 2230 ---- .632B .408A .408A .579 +.005 .574 2235 ---- .660B .428A .428A .605 +.006 .599 2240 ---- .687B .448A .448A .632 +.008 .624 2245 ---- .717B .470A .470A .660 +.010 .650 2250 ---- .747B .492A .492A .688 +.011 .677 1 3 2255 ---- .777B .515A .515A .717 +.013 .704 2 2 2260 ---- .808B .539A .539A .746 +.014 .732 2265 ---- .840B .563A .563A .776 +.015 .761 2270 .635 .868B .587A .611A .807 +.017 4 .790 2275 ---- .905B .612A .612A .839 +.019 .820 3 3 2280 ---- .935B .639A .639A .871 +.020 .851 2285 ---- .970B .665A .665A .904 +.022 .882 2290 ---- 1.005B .693A .693A .937 +.023 .914 2295 ---- 1.041B .720A .720A .971 +.025 .946 2300 ---- 1.080B .750A .750A 1.006 +.026 .980 1 2305 ---- 1.100B .780A .780A 1.041 +.028 1.013 2310 ---- 1.123B .810A .810A 1.076 +.029 1.047 2315 ---- 1.119B .840A .840A 1.113 +.031 1.082 2320 ---- 1.150B .873A .873A 1.149 +.031 1.118 2325 ---- 1.270B .905A .905A 1.187 +.034 1.153 2330 ---- 1.230B .942A .942A 1.225 +.035 1.190 2335 ---- 1.270B .975A .975A 1.263 +.036 1.227 2340 ---- 1.309B 1.009A 1.009A 1.302 +.038 1.264 2345 ---- 1.350B 1.043A 1.043A 1.341 +.039 1.302 2350 ---- 1.471B 1.074A 1.074A 1.380 +.040 1.340 2355 ---- 1.434B 1.114A 1.114A 1.421 +.042 1.379 2360 ---- 1.477B 1.234A 1.234A 1.461 +.043 1.418 2365 ---- 1.519B 1.270A 1.270A 1.502 +.044 1.458 2370 ---- 1.562B 1.306A 1.306A 1.543 +.045 1.498 2375 ---- 1.682B 1.260A 1.260A 1.585 +.046 1.539 2380 ---- 1.649B 1.382A 1.382A 1.627 +.047 1.580 2385 ---- 1.692B 1.420A 1.420A 1.669 +.048 1.621 2390 ---- 1.736B 1.459A 1.459A 1.712 +.049 1.663 2395 ---- 1.781B 1.497A 1.497A 1.755 +.050 1.705 2400 ---- 1.900B 1.454A 1.454A 1.798 +.051 1.747 2405 ---- 1.871B 1.576A 1.576A 1.842 +.052 1.790 2410 ---- 1.916B 1.617A 1.617A 1.886 +.053 1.833 2415 ---- 1.962B 1.657A 1.657A 1.930 +.054 1.876 2420 ---- 2.007B 1.698A 1.698A 1.975 +.055 1.920 2425 ---- 2.125B 1.662A 1.662A 2.020 +.056 1.964 2450 ---- 2.355B 1.878A 1.878A 2.247 +.060 2.187 2475 ---- 2.590B 2.099A 2.099A 2.479 +.063 2.416 2500 ---- 2.828B 2.328A 2.328A 2.716 +.066 2.650 2525 ---- 3.069B 2.560A 2.560A 2.955 +.068 2.887 2550 ---- 3.276B 2.796A 2.796A 3.197 +.070 3.127 2575 ---- 3.380B 3.032A 3.032A 3.441 +.072 3.369 2600 ---- ---- 3.272A 3.272A 3.686 +.073 3.613 2625 ---- ---- ---- ---- 3.932 +.075 3.857 2650 ---- ---- ---- ---- 4.178 +.075 4.103 2675 ---- ---- ---- ---- 4.426 +.077 4.349 2700 ---- ---- ---- ---- 4.673 +.077 4.596 2725 ---- ---- ---- ---- 4.922 +.078 4.844 2750 ---- ---- ---- ---- 5.170 +.078 5.092 2775 ---- ---- ---- ---- 5.419 +.079 5.340 2800 ---- ---- ---- ---- 5.668 +.079 5.589 2825 ---- ---- ---- ---- 5.917 +.079 5.838 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 6 62 SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1750 ---- ---- ---- ---- 4.839 ---- ---- 1775 ---- ---- ---- ---- 4.591 ---- ---- 1800 ---- ---- ---- ---- 4.344 ---- ---- 1825 ---- ---- ---- ---- 4.097 -.083 4.180 1850 ---- ---- ---- ---- 3.850 -.084 3.934 1875 ---- ---- ---- ---- 3.605 -.084 3.689 1900 ---- ---- ---- ---- 3.361 -.085 3.446 1925 ---- ---- 3.009A 3.009A 3.118 -.086 3.204 1950 ---- 3.128B 2.765A 3.127B 2.878 -.086 2.964 1975 ---- 3.056B 2.529A 3.054B 2.640 -.087 2.727 2000 ---- 2.816B 2.297A 2.816B 2.406 -.088 2.494 2025 ---- 2.580B 2.071A 2.580B 2.177 -.089 2.266 2050 ---- 2.350B 1.851A 2.348B 1.954 -.090 2.044 2075 ---- 2.121B 1.640A 2.121B 1.739 -.090 1.829 2100 ---- 1.901B 1.440A 1.901B 1.535 -.088 1.623 2125 ---- 1.690B 1.252A 1.690B 1.341 -.088 1.429 2140 ---- ---- ---- 1.337A 1.232 ---- ---- 2145 ---- ---- ---- 1.301A 1.196 ---- ---- 2150 ---- 1.490B 1.079A 1.490B 1.161 -.086 1.247 2155 ---- ---- ---- 1.229A 1.127 ---- ---- 2160 ---- ---- ---- 1.195A 1.093 ---- ---- 2165 ---- ---- ---- 1.161A 1.060 ---- ---- 2170 ---- ---- ---- 1.127A 1.028 ---- ---- 2175 ---- 1.298B .918A 1.298B .996 -.083 1.079 2180 ---- ---- ---- 1.062A .965 ---- ---- 2185 ---- ---- ---- .866A .934 ---- ---- 2190 ---- ---- ---- .834A .904 ---- ---- 2195 ---- ---- ---- .809A .875 ---- ---- 2200 ---- 1.122B .782A 1.122B .846 -.080 .926 2205 ---- ---- ---- .757A .818 ---- ---- 2210 ---- ---- ---- .731A .791 ---- ---- 2215 ---- ---- ---- .706A .764 ---- ---- 2220 ---- ---- ---- .678A .738 ---- ---- 2225 ---- .961B .659A .961B .713 -.077 .790 2230 ---- .884B .636A .883B .688 -.077 .765 2235 ---- .876B .614A .873B .664 -.076 .740 2240 ---- .872B .588A .872B .641 -.075 .716 2245 ---- .844B .570A .844B .618 -.074 .692 2250 ---- .816B .551A .816B .596 -.074 .670 2255 ---- .789B .528A .789B .574 -.073 .647 2260 ---- .763B .510A .763B .553 -.073 .626 2265 ---- .738B .492A .738B .533 -.072 .605 2270 ---- .712B .474A .712B .513 -.071 .584 2275 ---- .688B .456A .688B .494 -.070 .564 2280 ---- .664B .438A .664B .476 -.069 .545 2285 ---- .642B .420A .642B .458 -.068 .526 2290 ---- .618B .409A .618B .441 -.066 .507 2295 ---- .597B .386A .597B .424 -.065 .489 2300 .470 .576B .371A .474B .408 -.064 2 .472 2305 ---- .555B .357A .555B .392 -.063 .455 2310 ---- .535B .344A .535B .377 -.062 .439 2315 ---- .516B .330A .516B .363 -.060 .423 2320 ---- .498B .318A .498B .349 -.058 .407 2325 ---- .480B .306A .480B .335 -.057 .392 2330 ---- .462B .293A .462B .322 -.056 .378 2335 ---- .445B .282A .445B .310 -.054 .364 2340 ---- .428B .271A .428B .297 -.053 .350 2345 ---- .413B .261A .412B .286 -.051 .337 2350 ---- .397B .251A .397B .275 -.049 .324 2355 ---- .386B .241A .241A .264 -.048 .312 1 1 2360 ---- .371B .233A .368B .253 -.047 .300 2365 ---- .356B .224A .354B .243 -.046 .289 2370 ---- .344B .215A .340B .234 -.044 .278 2375 ---- .331B .207A .325B .225 -.042 .267 2380 ---- .319B .199A .317B .216 -.041 .257 2385 ---- .306B .191A .306B .207 -.040 .247 2390 ---- .295B .184A .295B .199 -.038 .237 2395 ---- .284B .177A .283B .191 -.037 .228 2400 ---- .273B .170A .273B .184 -.035 .219 2405 ---- .262B .163A .262B .177 -.034 .211 2410 ---- .252B .157A .252B .170 -.033 .203 2415 ---- .243B .151A .243B .163 -.032 .195 2420 ---- .234B .145A .234B .157 -.030 .187 2425 ---- .225B .140A .225B .151 -.029 .180 2450 ---- .185B .116A .185B .124 -.024 .148 2475 ---- .152B .096A .152B .102 -.020 .122 2500 ---- .125B .080A .125B .085 -.016 .101 2525 ---- .103B .067A .103B .071 -.014 .085 2550 ---- .085B .056A .085B .059 -.012 .071 16 16 2575 ---- .070B .048A .070B .050 -.011 .061 2600 ---- .059B .041A .059B .042 -.010 .052 2625 ---- .049B .036A .049B .036 -.009 .045 2650 ---- .042B .032A .042B .031 -.008 .039 2675 ---- .035B .028A .035B .027 -.007 .034 2700 ---- ---- .026A .026A .023 -.007 .030 2725 ---- ---- .024A .024A .020 -.006 .026 2750 ---- ---- .022A .022A .018 -.005 .023 2775 ---- ---- ---- ---- .016 -.005 .021 2800 ---- ---- ---- ---- .014 -.005 .019 2825 ---- ---- ---- ---- .012 -.005 .017 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 17 17 SO5 DEC22 Silver Weekly Friday Option - Week 5 PUT 1750 ---- ---- ---- .013A .010 ---- ---- 1775 ---- ---- ---- .014A .012 ---- ---- 1800 ---- ---- ---- .017A .015 ---- ---- 1825 ---- ---- ---- ---- .018 -.001 .019 1850 ---- ---- ---- ---- .022 -.002 .024 1875 ---- ---- .028A .028A .026 -.003 .029 1900 ---- ---- .031A .031A .032 -.003 .035 1925 ---- ---- .037A .037A .039 -.004 .043 1950 ---- ---- .043A .043A .048 -.005 .053 1975 ---- ---- .051A .051A .060 -.006 .066 2000 ---- ---- .062A .062A .075 -.007 .082 2025 ---- ---- .077A .077A .096 -.008 .104 36 36 2050 ---- ---- .094A .094A .123 -.008 1 .131 2075 ---- .169B .117A .117A .158 -.008 .166 2100 ---- .218B .148A .148A .203 -.007 .210 2125 ---- .280B .187A .187A .259 -.006 .265 2140 ---- ---- ---- .214A .299 ---- ---- 2145 ---- ---- ---- .224A .313 ---- ---- 2150 ---- .358B .235A .235A .328 -.004 1 .332 2155 ---- ---- ---- .246A .344 ---- ---- 2160 ---- ---- ---- .258A .360 ---- ---- 2165 ---- ---- ---- .270A .377 ---- ---- 2170 ---- ---- ---- .283A .394 ---- ---- 2175 ---- .450B .296A .296A .412 -.002 .414 2180 ---- ---- ---- .310A .431 ---- ---- 2185 ---- ---- ---- .325A .450 ---- ---- 2190 ---- ---- ---- .339A .470 ---- ---- 2195 ---- ---- ---- .355A .491 ---- ---- 2200 ---- .555B .371A .371A .512 +.002 .510 2205 ---- ---- ---- .389A .534 ---- ---- 2210 ---- ---- ---- .406A .556 ---- ---- 2215 ---- ---- ---- .424A .580 ---- ---- 2220 ---- ---- ---- .442A .603 ---- ---- 2225 ---- .680B .461A .461A .628 +.005 .623 2230 ---- .707B .481A .481A .653 +.005 .648 2235 ---- .734B .502A .502A .679 +.006 .673 2240 ---- .763B .523A .523A .705 +.006 .699 2245 ---- .791B .545A .545A .732 +.007 .725 2250 ---- .821B .567A .567A .760 +.008 .752 2255 ---- .851B .590A .590A .789 +.009 .780 2260 ---- .878B .614A .614A .818 +.010 .808 2265 ---- .909B .638A .638A .847 +.010 .837 2270 ---- .941B .664A .664A .877 +.011 .866 2275 ---- .974B .689A .689A .908 +.012 .896 2280 ---- .976B .715A .715A .940 +.013 .927 2285 ---- .984B .743A .743A .972 +.014 .958 2290 ---- .991B .770A .770A 1.004 +.015 .989 2295 ---- ---- .798A .798A 1.038 +.017 1.021 2300 ---- 1.145B .827A .827A 1.071 +.017 1.054 2305 ---- ---- .857A .857A 1.106 +.019 1.087 2310 ---- ---- .887A .887A 1.140 +.020 1.120 2315 ---- ---- .917A .917A 1.176 +.022 1.154 2320 ---- ---- .948A .948A 1.212 +.023 1.189 2325 ---- 1.329B .981A .981A 1.248 +.024 1.224 2330 ---- ---- 1.011A 1.011A 1.285 +.026 1.259 2335 ---- ---- ---- ---- 1.322 +.027 1.295 2340 ---- ---- ---- ---- 1.360 +.029 1.331 2345 ---- ---- ---- ---- 1.398 +.030 1.368 2350 ---- 1.524B 1.146A 1.146A 1.437 +.032 1.405 2355 ---- ---- ---- ---- 1.476 +.033 1.443 2360 ---- ---- ---- ---- 1.516 +.035 1.481 2365 ---- ---- ---- ---- 1.556 +.037 1.519 2370 ---- ---- ---- ---- 1.596 +.038 1.558 2375 ---- 1.729B 1.326A 1.326A 1.637 +.040 1.597 2380 ---- ---- ---- ---- 1.678 +.041 1.637 2385 ---- ---- ---- ---- 1.719 +.042 1.677 2390 ---- ---- ---- ---- 1.761 +.044 1.717 2395 ---- ---- ---- ---- 1.803 +.045 1.758 2400 ---- 1.942B 1.518A 1.518A 1.845 +.046 1.799 2405 ---- ---- ---- ---- 1.888 +.048 1.840 2410 ---- ---- ---- ---- 1.931 +.049 1.882 2415 ---- ---- ---- ---- 1.974 +.050 1.924 2420 ---- ---- ---- ---- 2.018 +.052 1.966 2425 ---- 2.161B 1.717A 1.717A 2.062 +.053 2.009 2450 ---- 2.387B 1.928A 1.928A 2.284 +.058 2.226 2475 ---- 2.617B 2.144A 2.144A 2.512 +.062 2.450 2500 ---- 2.851B 2.365A 2.365A 2.744 +.065 2.679 2525 ---- 3.088B 2.592A 2.592A 2.980 +.068 2.912 2550 ---- 3.327B 2.824A 2.824A 3.218 +.070 3.148 2575 ---- 3.569B 3.059A 3.059A 3.458 +.071 3.387 2600 ---- 3.768B 3.295A 3.295A 3.701 +.073 3.628 2625 ---- ---- 3.535A 3.535A 3.944 +.073 3.871 2650 ---- ---- 3.776A 3.776A 4.189 +.075 4.114 2675 ---- ---- ---- ---- 4.435 +.076 4.359 2700 ---- ---- ---- ---- 4.681 +.076 4.605 2725 ---- ---- ---- ---- 4.928 +.077 4.851 2750 ---- ---- ---- ---- 5.175 +.077 5.098 2775 ---- ---- ---- ---- 5.423 +.077 5.346 2800 ---- ---- ---- ---- 5.672 +.078 5.594 2825 ---- ---- ---- ---- 5.920 +.078 5.842 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 36 36 W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1600 ---- ---- ---- ---- 6.336 -.082 6.418 1625 ---- ---- ---- ---- 6.086 -.082 6.168 1650 ---- ---- ---- ---- 5.836 -.082 5.918 1675 ---- ---- ---- ---- 5.586 -.082 5.668 1700 ---- ---- ---- ---- 5.336 -.082 5.418 1725 ---- ---- ---- ---- 5.086 -.082 5.168 1750 ---- ---- ---- ---- 4.836 -.082 4.918 1775 ---- ---- ---- ---- 4.586 -.082 4.668 1800 ---- ---- ---- ---- 4.336 -.082 4.418 1825 ---- ---- ---- ---- 4.086 -.082 4.168 1850 ---- ---- ---- ---- 3.836 -.082 3.918 1875 ---- ---- ---- ---- 3.586 -.082 3.668 1900 ---- ---- ---- ---- 3.336 -.082 3.418 1925 ---- ---- ---- ---- 3.086 -.082 3.168 1950 ---- ---- ---- ---- 2.836 -.082 2.918 1975 ---- ---- ---- ---- 2.586 -.082 2.668 2000 ---- ---- ---- ---- 2.336 -.082 2.418 2005 ---- ---- ---- ---- 2.286 -.082 2.368 2010 ---- ---- ---- ---- 2.236 -.082 2.318 2015 ---- ---- ---- ---- 2.186 -.082 2.268 2020 ---- ---- ---- ---- 2.136 -.082 2.218 2025 ---- ---- ---- ---- 2.086 -.082 2.168 2030 ---- ---- ---- ---- 2.036 -.082 2.118 2035 ---- ---- ---- ---- 1.986 -.082 2.068 2040 ---- ---- ---- ---- 1.936 -.082 2.018 2045 ---- ---- ---- ---- 1.886 -.083 1.969 2050 ---- ---- ---- ---- 1.836 -.083 1.919 2055 ---- ---- ---- ---- 1.786 -.083 1.869 2060 ---- ---- ---- ---- 1.736 -.083 1.819 2065 ---- ---- ---- ---- 1.686 -.084 1.770 2070 ---- ---- ---- ---- 1.636 -.084 1.720 2075 ---- ---- ---- ---- 1.586 -.084 1.670 2080 ---- ---- ---- ---- 1.536 -.085 1.621 2085 ---- ---- ---- ---- 1.486 -.085 1.571 2090 ---- ---- ---- ---- 1.436 -.086 1.522 2095 ---- ---- ---- ---- 1.387 -.086 1.473 2100 ---- ---- ---- ---- 1.337 -.087 1.424 4 2105 ---- ---- ---- ---- 1.287 -.088 1.375 2110 ---- ---- ---- ---- 1.237 -.089 1.326 2115 ---- ---- ---- ---- 1.188 -.089 1.277 2120 ---- ---- ---- ---- 1.138 -.090 1.228 2125 ---- ---- ---- ---- 1.089 -.091 1.180 2130 ---- ---- ---- ---- 1.040 -.091 1.131 2135 ---- ---- ---- ---- .991 -.092 1.083 2140 ---- ---- ---- ---- .942 -.094 1.036 2145 ---- ---- ---- ---- .893 -.095 .988 2150 ---- 1.038B .728A 1.038B .844 -.097 .941 2155 ---- ---- ---- ---- .796 -.098 .894 2160 ---- ---- ---- ---- .748 -.100 .848 2165 ---- ---- ---- ---- .700 -.102 .802 1 2170 ---- ---- ---- ---- .653 -.104 .757 2175 ---- .993B .495A .993B .606 -.106 .712 2180 ---- ---- .519A .519A .560 -.108 .668 2185 ---- ---- .479A .479A .515 -.110 .625 2190 ---- ---- .441A .441A .471 -.112 .583 2195 ---- .569B .403A .403A .428 -.114 .542 2200 ---- .788B .291A .786B .386 -.116 .502 6 2205 ---- .575B .256A .256A .347 -.117 .464 2210 ---- .558B .231A .231A .308 -.118 .426 2215 ---- .557B .196A .196A .272 -.119 .391 2220 .176 .539B .169A .251A .239 -.118 10 .357 2225 ---- .561B .146A .557B .208 -.117 .325 2230 .249 .451B .124A .262B .179 -.116 2 .295 2 2 2235 ---- .408B .107A .350B .154 -.113 .267 2240 .192 .366B .091A .091A .131 -.110 10 .241 10 11 2245 ---- .324B .076A .320B .111 -.105 4 .216 2250 .185 .357B .065A .065A .094 -.100 15 .194 11 53 2255 ---- .314B .055A .310B .079 -.094 .173 3 2260 .252 .284B .046A .233B .066 -.089 2 .155 2265 ---- .254B .039A .254B .056 -.082 8 .138 2270 ---- .225B .034A .225B .047 -.075 .122 2275 .139 .200B .029A .156B .039 -.070 2 .109 1 1 2280 ---- .174B .025A .174B .033 -.063 .096 2285 ---- .152B .022A .152B .028 -.057 .085 2290 ---- .132B .020A .132B .024 -.052 .076 2295 ---- .114B .017A .114B .020 -.047 .067 2300 .088 .098B .016A .016A .017 -.042 2 .059 1 8 2305 ---- .086B .014A .086B .015 -.037 .052 2310 ---- .074B .013A .074B .013 -.033 .046 2315 ---- .064B .012A .064B .011 -.030 .041 2320 ---- .054B .010A .054B .010 -.026 .036 4 2325 ---- .047B .010A .047B .008 -.024 .032 2330 ---- .040B .010A .040B .007 -.022 .029 2335 ---- .034B .009A .034B .006 -.019 .025 2340 ---- .029B .009A .029B .006 -.017 .023 2345 ---- .025B .008A .025B .005 -.015 .020 2350 ---- .021B .008A .021B .004 -.014 .018 34 19 2355 ---- .018B .008A .018B .004 -.012 .016 2360 ---- .015B .007A .015B .003 -.011 .014 2365 ---- ---- .007A .007A .003 -.010 .013 2370 ---- ---- .006A .006A .003 -.008 .011 2375 ---- ---- .006A .006A .002 -.008 .010 1 1 2380 ---- ---- .006A .006A .002 -.007 .009 2385 ---- ---- .006A .006A .002 -.006 .008 2390 ---- ---- .006A .006A .002 -.005 .007 2395 ---- ---- .005A .005A .002 -.004 .006 2400 ---- ---- .005A .005A .001 -.005 .006 8 9 2405 ---- ---- ---- ---- .001 -.004 .005 2410 ---- ---- ---- ---- .001 -.004 .005 2415 ---- ---- ---- ---- .001 -.003 .004 2420 ---- ---- ---- ---- .001 -.003 .004 2425 ---- ---- ---- ---- .001 -.002 .003 2 2450 ---- ---- ---- ---- .001 -.001 .002 2475 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 68 124 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 1 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1 1 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 51 2000 ---- ---- ---- ---- .001 UNCH .001 2005 ---- ---- ---- ---- .001 UNCH .001 2010 ---- ---- ---- ---- .001 UNCH .001 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2 2030 ---- ---- ---- ---- .001 UNCH .001 2035 ---- ---- ---- ---- .001 UNCH .001 2040 ---- ---- ---- ---- .001 UNCH .001 2045 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 1 2055 ---- ---- ---- ---- .001 -.001 .002 2060 ---- ---- ---- ---- .001 -.001 .002 2065 ---- ---- ---- ---- .001 -.002 .003 1 2070 ---- ---- ---- ---- .001 -.002 .003 2075 ---- ---- ---- ---- .001 -.002 .003 2080 ---- ---- ---- ---- .001 -.003 .004 2085 ---- ---- ---- ---- .001 -.003 .004 2090 ---- ---- ---- ---- .001 -.004 .005 2 2095 ---- ---- .005A .005A .002 -.004 .006 2100 ---- ---- .005A .005A .002 -.005 .007 2 2105 ---- ---- .006A .006A .002 -.006 .008 2110 ---- ---- .006A .006A .002 -.007 .009 1 1 2115 ---- ---- .006A .006A .003 -.007 .010 2120 ---- ---- .007A .007A .003 -.008 .011 2 2125 ---- ---- .007A .007A .004 -.009 .013 2130 ---- ---- .007A .007A .005 -.009 .014 2135 ---- ---- .008A .008A .006 -.010 .016 2140 ---- ---- .009A .009A .007 -.012 .019 2145 ---- ---- .009A .009A .008 -.013 .021 2150 ---- ---- .010A .010A .009 -.015 .024 1 2155 ---- ---- .011A .011A .011 -.016 .027 2160 ---- ---- .012A .012A .013 -.018 .031 2165 ---- ---- .013A .013A .015 -.020 .035 2170 .028 .028 .014A .014A .018 -.022 1 .040 1 3 2175 ---- ---- .015A .015A .021 -.024 .045 2180 ---- ---- .017A .017A .025 -.026 .051 3 8 2185 ---- ---- .018A .018A .030 -.028 .058 2190 ---- ---- .020A .020A .036 -.030 .066 2195 ---- ---- .023A .023A .043 -.032 .075 1 1 2200 .041 .041 .026A .026A .051 -.034 4 .085 2 2 2205 ---- ---- .029A .029A .062 -.035 .097 1 1 2210 ---- ---- .032A .032A .073 -.036 .109 2215 .084 .121B .037A .037A .087 -.037 1 .124 1 1 2220 ---- .144B .042A .042A .104 -.036 .140 3 3 2225 .082 .169B .048A .048A .123 -.035 3 .158 12 5 2230 ---- .199B .056A .056A .144 -.034 .178 2235 ---- .229B .064A .064A .169 -.031 .200 1 1 2240 ---- .267B .074A .074A .196 -.028 .224 1 1 2245 .135 .296B .085A .085A .226 -.023 1 .249 1 1 2250 ---- .341B .098A .098A .259 -.018 .277 50 50 2255 .193 .373B .114A .373B .294 -.012 3 .306 2260 ---- .414B .131A .131A .331 -.007 .338 2265 ---- .396B .150A .150A .371 UNCH .371 2270 ---- .443B .171A .171A .412 +.007 .405 2275 ---- .559B .195A .195A .454 +.012 .442 1 5 2280 ---- ---- .220A .220A .498 +.019 .479 2285 ---- ---- .248A .248A .543 +.025 .518 2290 ---- ---- .275A .275A .589 +.030 .559 4 2 2295 ---- ---- .312A .312A .635 +.035 .600 2300 ---- .796B .343A .343A .682 +.040 .642 2 1 2305 ---- ---- .386A .386A .730 +.045 .685 2310 ---- ---- .425A .425A .778 +.049 .729 2315 ---- ---- .465A .465A .826 +.052 .774 2320 ---- ---- .507A .507A .875 +.056 .819 1 1 2325 ---- .927B .535A .535A .923 +.058 .865 2330 ---- ---- .646A .646A .972 +.060 .912 2335 ---- ---- .688A .688A 1.021 +.063 .958 3 2340 ---- ---- .733A .733A 1.071 +.065 1.006 2345 ---- ---- ---- ---- 1.120 +.067 1.053 2350 ---- ---- .760A .760A 1.169 +.068 1.101 5 5 2355 ---- ---- ---- ---- 1.219 +.070 1.149 2360 ---- ---- ---- ---- 1.268 +.071 1.197 2365 ---- ---- ---- ---- 1.318 +.072 1.246 2370 ---- ---- ---- ---- 1.368 +.074 1.294 2375 ---- ---- .996A .996A 1.417 +.074 1.343 2380 ---- ---- ---- ---- 1.467 +.075 1.392 2385 ---- ---- ---- ---- 1.517 +.076 1.441 2390 ---- ---- ---- ---- 1.567 +.077 1.490 2395 ---- ---- ---- ---- 1.617 +.078 1.539 2400 ---- ---- ---- ---- 1.666 +.077 1.589 2405 ---- ---- ---- ---- 1.716 +.078 1.638 2410 ---- ---- ---- ---- 1.766 +.078 1.688 2415 ---- ---- ---- ---- 1.816 +.079 1.737 2420 ---- ---- ---- ---- 1.866 +.079 1.787 2425 ---- ---- ---- ---- 1.916 +.080 1.836 2450 ---- ---- ---- ---- 2.166 +.081 2.085 2475 ---- ---- ---- ---- 2.416 +.082 2.334 2500 ---- ---- ---- ---- 2.666 +.082 2.584 2525 ---- ---- ---- ---- 2.916 +.082 2.834 2550 ---- ---- ---- ---- 3.166 +.082 3.084 2575 ---- ---- ---- ---- 3.416 +.082 3.334 2600 ---- ---- ---- ---- 3.666 +.082 3.584 2625 ---- ---- ---- ---- 3.916 +.082 3.834 2650 ---- ---- ---- ---- 4.166 +.082 4.084 2675 ---- ---- ---- ---- 4.416 +.082 4.334 2700 ---- ---- ---- ---- 4.666 +.082 4.584 2725 ---- ---- ---- ---- 4.916 +.082 4.834 2750 ---- ---- ---- ---- 5.166 +.082 5.084 2775 ---- ---- ---- ---- 5.416 +.082 5.334 2800 ---- ---- ---- ---- 5.666 +.082 5.584 2825 ---- ---- ---- ---- 5.916 +.082 5.834 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 93 159 W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1600 ---- ---- ---- ---- 6.335 -.082 6.417 1625 ---- ---- ---- ---- 6.085 -.082 6.167 1650 ---- ---- ---- ---- 5.835 -.082 5.917 1675 ---- ---- ---- ---- 5.585 -.082 5.667 1700 ---- ---- ---- ---- 5.335 -.082 5.417 1725 ---- ---- ---- ---- 5.085 -.082 5.167 1750 ---- ---- ---- ---- 4.835 -.082 4.917 1775 ---- ---- ---- ---- 4.585 -.082 4.667 1800 ---- ---- ---- ---- 4.335 -.082 4.417 1825 ---- ---- ---- ---- 4.086 -.082 4.168 1850 ---- ---- ---- ---- 3.837 -.082 3.919 1875 ---- ---- ---- ---- 3.587 -.083 3.670 1900 ---- ---- ---- ---- 3.339 -.082 3.421 1925 ---- ---- ---- ---- 3.091 -.083 3.174 1950 ---- ---- ---- ---- 2.843 -.083 2.926 1975 ---- ---- ---- ---- 2.597 -.083 2.680 2000 ---- ---- ---- ---- 2.351 -.085 2.436 2005 ---- ---- ---- ---- 2.302 -.085 2.387 2010 ---- ---- ---- ---- 2.253 -.086 2.339 2015 ---- ---- ---- ---- 2.205 -.085 2.290 2020 ---- ---- ---- ---- 2.156 -.086 2.242 2025 ---- ---- 1.995A 1.995A 2.108 -.085 2.193 2030 ---- ---- ---- ---- 2.059 -.086 2.145 2035 ---- ---- ---- ---- 2.011 -.086 2.097 2040 ---- ---- ---- ---- 1.962 -.087 2.049 2045 ---- ---- ---- ---- 1.914 -.087 2.001 2050 ---- 2.110B 1.752A 2.110B 1.866 -.087 1.953 2055 ---- ---- ---- ---- 1.819 -.087 1.906 2060 ---- ---- ---- ---- 1.771 -.087 1.858 2065 ---- ---- ---- ---- 1.723 -.088 1.811 2070 ---- ---- ---- ---- 1.676 -.088 1.764 2075 ---- 2.044B 1.518A 2.042B 1.629 -.088 1.717 2080 ---- ---- ---- ---- 1.582 -.089 1.671 2085 ---- ---- ---- ---- 1.536 -.088 1.624 2090 ---- ---- ---- ---- 1.489 -.089 1.578 2095 ---- ---- ---- ---- 1.444 -.089 1.533 2100 ---- 1.804B 1.291A 1.804B 1.398 -.089 1.487 2105 ---- ---- 1.307A 1.307A 1.353 -.089 1.442 2110 ---- ---- 1.263A 1.263A 1.308 -.090 1.398 2115 ---- ---- 1.220A 1.220A 1.264 -.089 1.353 2 2120 ---- ---- 1.177A 1.177A 1.220 -.090 1.310 2125 ---- 1.568B 1.076A 1.568B 1.177 -.089 1.266 2130 ---- 1.308B 1.095A 1.095A 1.134 -.089 1.223 2135 ---- 1.293B 1.054A 1.054A 1.091 -.090 1.181 2140 ---- 1.279B 1.014A 1.014A 1.050 -.089 1.139 2145 ---- 1.258B .974A .974A 1.009 -.089 1.098 2150 ---- 1.340B .876A 1.340B .969 -.089 1.058 2155 ---- 1.235B .898A .898A .929 -.089 1.018 2160 ---- 1.191B .861A .861A .890 -.089 .979 2165 ---- 1.148B .825A .825A .852 -.089 .941 2170 ---- 1.105B .790A .790A .815 -.088 .903 2175 ---- 1.125B .691A 1.123B .778 -.088 .866 2180 ---- 1.019B .662A .662A .743 -.087 .830 2185 ---- .979B .630A .630A .708 -.087 .795 2190 ---- .938B .599A .599A .674 -.087 .761 2195 ---- .898B .567A .732B .642 -.086 .728 2200 ---- .921B .538A .920B .610 -.085 .695 1 2205 ---- .818B .514A .735B .579 -.085 .664 2210 ---- .781B .487A .739B .550 -.083 .633 2215 ---- .742B .459A .723B .521 -.083 .604 2 2220 ---- .724B .435A .721B .494 -.081 .575 1 2225 ---- .737B .411A .737B .468 -.079 .547 2230 ---- .702B .389A .695B .443 -.077 .520 2235 ---- .669B .367A .664B .418 -.076 .494 2240 ---- .636B .346A .631B .395 -.074 .469 2245 ---- .604B .326A .597B .373 -.072 .445 2 2250 ---- .576B .308A .576B .352 -.070 .422 2255 ---- .548B .290A .547B .332 -.068 .400 2260 ---- .520B .274A .520B .313 -.066 .379 2265 ---- .492B .256A .492B .295 -.064 .359 1 1 2270 ---- .466B .240A .466B .278 -.061 .339 2275 ---- .441B .226A .441B .262 -.059 .321 2280 ---- .417B .212A .417B .246 -.057 .303 2285 ---- .395B .192A .395B .232 -.054 .286 2290 ---- .371B .180A .371B .218 -.052 .270 2295 ---- .350B .169A .350B .205 -.050 .255 2300 ---- .330B .159A .330B .192 -.048 .240 2305 ---- .310B .149A .310B .180 -.047 .227 2310 ---- .292B .140A .292B .169 -.045 .214 2315 ---- .275B .131A .275B .159 -.042 .201 2320 ---- .257B .124A .257B .149 -.041 .190 2325 ---- .241B .117A .241B .140 -.039 .179 1 2330 ---- .227B .110A .227B .131 -.037 .168 2335 ---- .213B .104A .213B .123 -.036 .159 2340 ---- .201B .098A .201B .116 -.033 .149 2345 ---- .189B .093A .093A .108 -.033 .141 2350 ---- .178B .088A .088A .102 -.030 .132 3 2355 ---- .167B .083A .083A .095 -.030 .125 2360 ---- .157B .078A .078A .090 -.027 .117 2365 ---- .147B .074A .074A .084 -.027 .111 2370 ---- .138B .071A .138B .079 -.025 .104 2375 ---- .130B .067A .130B .074 -.024 .098 2380 ---- .122B .063A .122B .070 -.023 .093 2385 ---- .114B .059A .114B .066 -.021 .087 2390 ---- .107B .056A .107B .062 -.020 .082 2395 ---- .101B .053A .101B .058 -.020 .078 2400 ---- .095B .050A .095B .055 -.018 .073 10 4 2405 ---- .089B .048A .089B .051 -.018 .069 2410 ---- .084B .045A .084B .048 -.017 .065 2415 ---- .078B .043A .078B .046 -.016 .062 2420 ---- .074B .041A .074B .043 -.016 .059 2425 ---- .069B .039A .069B .041 -.014 .055 2450 ---- .051B .031A .051B .031 -.011 .042 2475 ---- .038B .025A .038B .024 -.009 .033 2500 ---- .029B .021A .029B .019 -.007 .026 2 1 2525 ---- ---- .018A .018A .015 -.006 .021 2550 ---- ---- .016A .016A .012 -.006 .018 2575 ---- ---- .014A .014A .010 -.005 .015 2600 ---- ---- ---- ---- .009 -.004 .013 2625 ---- ---- ---- ---- .008 -.003 .011 2650 ---- ---- ---- ---- .007 -.003 .010 2675 ---- ---- ---- ---- .006 -.003 .009 2700 ---- ---- ---- ---- .005 -.003 .008 2725 ---- ---- ---- ---- .005 -.002 .007 2750 ---- ---- ---- ---- .004 -.003 .007 2775 ---- ---- ---- ---- .004 -.002 .006 2800 ---- ---- ---- ---- .004 -.002 .006 2825 ---- ---- ---- ---- .004 -.001 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 18 W2S DEC22 Silver Weekly Wednesday 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 ---- ---- ---- ---- .002 UNCH .002 1825 ---- ---- ---- ---- .002 -.001 .003 1850 ---- ---- ---- ---- .003 -.001 .004 1875 ---- ---- ---- ---- .004 -.001 .005 1900 ---- ---- ---- ---- .006 UNCH .006 1 1925 ---- ---- ---- ---- .007 -.001 .008 1950 ---- ---- ---- ---- .010 -.001 .011 1975 ---- ---- ---- ---- .013 -.002 .015 2000 ---- ---- .017A .017A .018 -.003 .021 15 2005 ---- ---- .018A .018A .019 -.003 .022 2010 ---- ---- .019A .019A .020 -.003 .023 2015 ---- ---- .020A .020A .021 -.004 .025 2020 ---- ---- .021A .021A .022 -.004 .026 2025 ---- ---- .021A .021A .024 -.004 .028 2030 ---- ---- .022A .022A .025 -.005 .030 2035 ---- ---- .024A .024A .027 -.004 .031 2040 ---- ---- .025A .025A .029 -.004 .033 2045 ---- ---- .026A .026A .031 -.005 .036 2050 ---- ---- .027A .027A .033 -.005 .038 2055 ---- ---- .028A .028A .035 -.005 .040 2060 ---- ---- .030A .030A .037 -.006 .043 2065 ---- ---- .031A .031A .040 -.006 .046 2070 ---- ---- .033A .033A .042 -.006 .048 2075 ---- ---- .035A .035A .045 -.007 .052 2080 ---- ---- .037A .037A .048 -.007 .055 5 2085 ---- ---- .039A .039A .052 -.007 .059 5 2090 ---- ---- .041A .041A .055 -.008 .063 2095 ---- ---- .043A .043A .060 -.007 .067 2100 ---- ---- .046A .046A .064 -.007 .071 5 2105 ---- ---- .048A .048A .069 -.007 .076 2110 ---- ---- .051A .051A .074 -.008 .082 1 2115 ---- .088B .054A .054A .080 -.007 .087 2120 ---- .095B .057A .057A .086 -.008 .094 2125 ---- .103B .061A .061A .092 -.008 .100 2130 ---- .112B .065A .065A .099 -.008 .107 2135 ---- .121B .069A .069A .107 -.008 .115 2140 ---- .130B .072A .072A .116 -.007 .123 1 2145 ---- .140B .077A .077A .125 -.007 .132 2150 ---- .151B .083A .083A .134 -.008 .142 2155 ---- .163B .089A .089A .145 -.007 .152 2160 ---- .176B .095A .095A .156 -.007 .163 2165 ---- .191B .102A .102A .168 -.006 .174 2170 ---- .205B .109A .109A .180 -.007 .187 2175 ---- .221B .116A .116A .194 -.006 .200 2180 ---- .237B .124A .124A .208 -.006 .214 2185 ---- .256B .133A .133A .223 -.006 .229 2190 ---- .274B .143A .143A .240 -.005 .245 2195 ---- .295B .153A .153A .257 -.004 .261 2200 ---- .316B .164A .164A .275 -.004 .279 2205 ---- .340B .176A .176A .295 -.002 .297 2210 ---- .362B .188A .188A .315 -.002 .317 2215 ---- .386B .202A .202A .337 UNCH .337 2220 ---- .411B .216A .216A .359 +.001 .358 2225 ---- .437B .232A .232A .383 +.003 .380 5 2230 ---- .464B .248A .248A .408 +.005 .403 1 2235 ---- .493B .265A .265A .433 +.006 .427 2240 ---- .522B .283A .283A .460 +.008 .452 2245 ---- .552B .302A .302A .488 +.010 .478 2250 ---- .583B .322A .322A .517 +.012 .505 2255 ---- .614B .343A .343A .547 +.014 .533 2260 ---- .652B .365A .365A .578 +.016 .562 2265 ---- .686B .388A .388A .610 +.019 .591 2270 ---- .717B .412A .412A .643 +.021 .622 2275 ---- .756B .437A .437A .676 +.023 .653 2280 ---- .771B .462A .462A .711 +.025 .686 2285 ---- .776B .489A .489A .746 +.027 .719 2290 ---- .809B .517A .517A .782 +.029 .753 2295 ---- .847B .546A .546A .819 +.032 .787 2300 ---- .941B .576A .576A .857 +.034 .823 2305 ---- .926B .607A .607A .895 +.036 .859 2310 ---- .966B .638A .638A .934 +.038 .896 2315 ---- 1.007B .671A .671A .973 +.039 .934 2320 ---- 1.049B .707A .707A 1.013 +.041 .972 2325 ---- 1.148B .738A .738A 1.054 +.043 1.011 2330 ---- 1.133B .775A .775A 1.096 +.045 1.051 2335 ---- 1.176B .887A .887A 1.137 +.046 1.091 2340 ---- 1.220B .922A .922A 1.180 +.049 1.131 2345 ---- 1.264B .958A .958A 1.223 +.050 1.173 2350 ---- 1.366B .919A .919A 1.266 +.052 1.214 2355 ---- 1.353B 1.034A 1.034A 1.310 +.053 1.257 2360 ---- 1.398B 1.073A 1.073A 1.354 +.055 1.299 2365 ---- 1.443B 1.112A 1.112A 1.398 +.055 1.343 2370 ---- 1.464B 1.152A 1.152A 1.443 +.057 1.386 2375 ---- 1.594B 1.122A 1.122A 1.488 +.058 1.430 2380 ---- 1.510B 1.234A 1.234A 1.534 +.060 1.474 2385 ---- ---- 1.276A 1.276A 1.579 +.060 1.519 2390 ---- ---- 1.319A 1.319A 1.625 +.061 1.564 2395 ---- ---- 1.360A 1.360A 1.672 +.062 1.610 2400 ---- 1.827B 1.335A 1.335A 1.718 +.063 1.655 1 2405 ---- ---- 1.447A 1.447A 1.765 +.064 1.701 2410 ---- ---- 1.492A 1.492A 1.812 +.065 1.747 2415 ---- ---- 1.535A 1.535A 1.859 +.065 1.794 2420 ---- ---- 1.581A 1.581A 1.907 +.067 1.840 2425 ---- 2.066B 1.559A 1.559A 1.954 +.067 1.887 2450 ---- 2.308B 1.791A 1.791A 2.194 +.070 2.124 2475 ---- 2.376B 2.027A 2.027A 2.437 +.073 2.364 2500 ---- ---- 2.268A 2.268A 2.682 +.075 2.607 2525 ---- ---- ---- ---- 2.928 +.076 2.852 2550 ---- ---- ---- ---- 3.175 +.076 3.099 2575 ---- ---- ---- ---- 3.423 +.077 3.346 2600 ---- ---- ---- ---- 3.672 +.078 3.594 2625 ---- ---- ---- ---- 3.921 +.079 3.842 2650 ---- ---- ---- ---- 4.170 +.079 4.091 2675 ---- ---- ---- ---- 4.419 +.080 4.339 2700 ---- ---- ---- ---- 4.668 +.079 4.589 2725 ---- ---- ---- ---- 4.918 +.080 4.838 2750 ---- ---- ---- ---- 5.167 +.080 5.087 2775 ---- ---- ---- ---- 5.417 +.080 5.337 2800 ---- ---- ---- ---- 5.667 +.081 5.586 2825 ---- ---- ---- ---- 5.916 +.080 5.836 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1600 ---- ---- ---- ---- 6.335 -.082 6.417 1625 ---- ---- ---- ---- 6.085 -.082 6.167 1650 ---- ---- ---- ---- 5.835 -.082 5.917 1675 ---- ---- ---- ---- 5.585 -.082 5.667 1700 ---- ---- ---- ---- 5.336 -.082 5.418 1725 ---- ---- ---- ---- 5.086 -.082 5.168 1750 ---- ---- ---- ---- 4.837 -.082 4.919 1775 ---- ---- ---- ---- 4.588 -.082 4.670 1800 ---- ---- ---- ---- 4.339 -.083 4.422 1825 ---- ---- ---- ---- 4.091 -.083 4.174 1850 ---- ---- ---- ---- 3.843 -.083 3.926 1875 ---- ---- ---- ---- 3.595 -.084 3.679 1900 ---- ---- ---- ---- 3.349 -.084 3.433 1925 ---- ---- ---- ---- 3.103 -.084 3.187 1950 ---- ---- ---- ---- 2.858 -.086 2.944 1975 ---- ---- 2.502A 2.502A 2.616 -.086 2.702 2000 ---- 2.680B 2.263A 2.680B 2.376 -.087 2.463 2010 ---- ---- ---- ---- 2.281 -.087 2.368 2015 ---- ---- ---- ---- 2.234 -.087 2.321 2020 ---- ---- ---- ---- 2.187 -.087 2.274 2025 ---- 2.552B 2.029A 2.552B 2.140 -.087 2.227 2030 ---- ---- ---- ---- 2.093 -.088 2.181 2035 ---- ---- ---- ---- 2.047 -.088 2.135 2040 ---- ---- ---- ---- 2.000 -.088 2.088 2045 ---- ---- ---- ---- 1.954 -.088 2.042 2050 ---- 2.316B 1.801A 2.313B 1.908 -.089 1.997 2055 ---- ---- ---- ---- 1.863 -.088 1.951 2060 ---- ---- ---- ---- 1.817 -.089 1.906 2065 ---- ---- ---- ---- 1.772 -.089 1.861 2070 ---- ---- ---- ---- 1.727 -.090 1.817 2075 ---- 2.080B 1.580A 2.080B 1.683 -.089 1.772 2080 ---- ---- ---- ---- 1.639 -.090 1.729 2085 ---- ---- ---- ---- 1.595 -.090 1.685 2090 ---- ---- ---- ---- 1.552 -.090 1.642 2095 ---- ---- ---- ---- 1.509 -.090 1.599 2100 ---- 1.852B 1.369A 1.852B 1.467 -.089 1.556 2105 ---- ---- ---- ---- 1.425 -.090 1.515 2110 ---- ---- ---- ---- 1.383 -.090 1.473 2115 ---- ---- ---- ---- 1.343 -.089 1.432 2120 ---- ---- ---- ---- 1.302 -.090 1.392 2125 ---- 1.630B 1.170A 1.629B 1.263 -.089 1.352 2130 ---- ---- ---- ---- 1.224 -.088 1.312 2135 ---- ---- ---- ---- 1.185 -.088 1.273 2140 ---- ---- ---- ---- 1.147 -.088 1.235 2145 ---- ---- ---- ---- 1.110 -.087 1.197 2150 ---- 1.417B .988A 1.417B 1.073 -.087 1.160 2155 ---- ---- ---- ---- 1.037 -.087 1.124 2160 ---- ---- ---- ---- 1.001 -.087 1.088 2165 ---- ---- ---- ---- .966 -.087 1.053 2170 ---- ---- ---- ---- .932 -.086 1.018 2175 ---- 1.216B .825A 1.216B .898 -.086 .984 2180 ---- ---- ---- ---- .866 -.085 .951 2185 ---- ---- ---- ---- .833 -.085 .918 2190 ---- ---- .737A .737A .802 -.085 .887 2195 ---- ---- .708A .708A .771 -.085 .856 2200 ---- 1.031B .680A 1.030B .742 -.083 .825 2205 ---- ---- .654A .654A .713 -.082 .795 2210 ---- ---- .628A .628A .685 -.082 .767 2215 ---- .750B .603A .603A .658 -.080 .738 2220 ---- .756B .579A .756B .633 -.078 .711 2225 ---- .862B .555A .862B .608 -.076 .684 2230 ---- .751B .530A .751B .583 -.075 .658 2235 ---- .752B .510A .752B .560 -.072 .632 2240 ---- .745B .489A .745B .537 -.071 .608 2245 ---- .741B .465A .741B .515 -.069 .584 2250 ---- .712B .448A .712B .493 -.068 .561 2255 ---- .685B .429A .685B .472 -.066 .538 2260 ---- .658B .410A .658B .452 -.065 .517 2265 ---- .632B .392A .632B .432 -.064 .496 2270 ---- .606B .375A .606B .412 -.063 .475 2275 ---- .582B .359A .582B .394 -.062 .456 2280 ---- .558B .343A .558B .376 -.061 .437 2285 ---- .535B .327A .535B .358 -.060 .418 2290 ---- .512B .305A .512B .341 -.060 .401 2295 ---- .491B .290A .491B .325 -.059 .384 2300 ---- .470B .275A .470B .310 -.057 .367 2305 ---- .450B .262A .450B .295 -.056 .351 2310 ---- .430B .250A .430B .281 -.055 .336 2315 ---- .411B .238A .411B .268 -.053 .321 2320 ---- .393B .227A .393B .255 -.052 .307 2325 ---- .376B .217A .376B .243 -.050 .293 2330 ---- .360B .207A .360B .231 -.049 .280 2335 ---- .343B .196A .343B .220 -.047 .267 2340 ---- .328B .187A .328B .210 -.045 .255 2345 ---- .313B .179A .313B .200 -.043 .243 2350 ---- .299B .170A .170A .190 -.042 .232 2355 ---- .285B .162A .162A .181 -.041 .222 2360 ---- .272B .154A .272B .172 -.039 .211 2365 ---- .262B .148A .262B .164 -.038 .202 2370 ---- .250B .141A .250B .156 -.036 .192 2375 ---- .239B .134A .239B .149 -.034 .183 2380 ---- .228B .128A .228B .142 -.033 .175 2385 ---- .217B .122A .217B .135 -.032 .167 2390 ---- .208B .117A .208B .129 -.030 .159 2395 ---- .198B .111A .198B .123 -.029 .152 2400 ---- .189B .106A .189B .117 -.028 50 .145 2405 ---- .180B .101A .180B .112 -.026 .138 2410 ---- .172B .096A .172B .106 -.026 .132 2415 ---- .164B .092A .164B .101 -.025 .126 2420 ---- .157B .088A .157B .096 -.024 .120 2425 ---- .150B .084A .150B .092 -.023 .115 2450 ---- .119B .067A .119B .072 -.020 .092 2475 ---- .094B .053A .094B .056 -.019 .075 2500 ---- .074B .043A .074B .045 -.016 .061 2525 ---- .059B .035A .059B .036 -.014 .050 2550 ---- .047B .030A .047B .029 -.012 100 .041 2575 ---- .037B .025A .037B .024 -.010 .034 2600 ---- .030B .022A .030B .020 -.009 .029 2625 ---- ---- .020A .020A .017 -.008 .025 2650 ---- ---- .018A .018A .015 -.007 .022 2675 ---- ---- .016A .016A .013 -.007 .020 2700 ---- ---- .015A .015A .011 -.007 .018 2725 ---- ---- .014A .014A .010 -.006 .016 2750 ---- ---- ---- ---- .010 -.005 .015 2775 ---- ---- ---- ---- .009 -.004 .013 2800 ---- ---- ---- ---- .009 -.003 .012 2825 ---- ---- ---- ---- .009 -.002 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 W3S DEC22 Silver Weekly Wednesday Option - Week 3 PUT 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .002 UNCH .002 1650 ---- ---- ---- ---- .003 UNCH .003 1675 ---- ---- ---- ---- .003 UNCH .003 1700 ---- ---- ---- ---- .004 UNCH .004 1725 ---- ---- ---- ---- .005 UNCH .005 1750 ---- ---- ---- ---- .006 UNCH .006 1775 ---- ---- ---- ---- .007 UNCH .007 1800 ---- ---- ---- ---- .008 -.001 .009 1825 ---- ---- ---- ---- .010 -.001 .011 1850 ---- ---- ---- ---- .012 -.001 .013 1875 ---- ---- ---- ---- .014 -.002 .016 1900 ---- ---- .019A .019A .017 -.003 .020 1925 ---- ---- .022A .022A .021 -.003 .024 1950 ---- ---- .026A .026A .027 -.003 .030 1975 ---- ---- .032A .032A .034 -.004 .038 2000 ---- ---- .039A .039A .044 -.005 .049 2010 ---- ---- .042A .042A .049 -.005 .054 2015 ---- ---- .044A .044A .051 -.006 .057 2020 ---- ---- .046A .046A .054 -.006 .060 2025 ---- ---- .048A .048A .057 -.006 .063 2030 ---- ---- .050A .050A .061 -.006 .067 2035 ---- ---- .052A .052A .064 -.006 .070 2040 ---- ---- .054A .054A .068 -.006 .074 2045 ---- ---- .057A .057A .072 -.006 .078 2050 ---- ---- .059A .059A .076 -.006 .082 2055 ---- ---- .062A .062A .080 -.007 .087 2060 ---- ---- .065A .065A .085 -.007 .092 2065 ---- ---- .068A .068A .089 -.008 .097 2070 ---- ---- .071A .071A .095 -.007 .102 2075 ---- ---- .074A .074A .100 -.008 .108 2080 ---- ---- .079A .079A .106 -.008 .114 2085 ---- .121B .082A .082A .112 -.008 .120 2090 ---- .129B .086A .086A .119 -.008 .127 2095 ---- .137B .091A .091A .126 -.008 .134 2100 ---- .146B .095A .095A .133 -.009 .142 2105 ---- .155B .100A .100A .141 -.009 .150 2110 ---- .165B .105A .105A .150 -.008 .158 2115 ---- .176B .111A .111A .159 -.008 .167 2120 ---- .185B .117A .117A .169 -.007 .176 2125 ---- .197B .124A .124A .179 -.007 .186 2130 ---- .209B .130A .130A .190 -.007 .197 2135 ---- .223B .138A .138A .201 -.007 .208 2140 ---- .236B .145A .145A .213 -.006 .219 2145 ---- .250B .153A .153A .226 -.006 .232 2150 ---- .265B .161A .161A .239 -.005 .244 2155 ---- .281B .170A .170A .253 -.005 .258 2160 ---- .297B .180A .180A .267 -.005 .272 2165 ---- .314B .189A .189A .282 -.005 .287 2170 ---- .332B .200A .200A .298 -.004 .302 2175 ---- .350B .212A .212A .314 -.004 .318 2180 ---- .367B .224A .224A .331 -.004 .335 2185 ---- .388B .236A .236A .349 -.003 .352 2190 ---- .408B .249A .249A .368 -.002 .370 2195 ---- .430B .263A .263A .387 -.002 .389 2200 ---- .450B .277A .277A .407 -.002 .409 2205 ---- .473B .291A .291A .428 -.001 .429 2210 ---- .499B .308A .308A .451 +.001 .450 2215 ---- .522B .325A .325A .474 +.002 .472 2220 ---- .549B .341A .341A .498 +.004 .494 2225 ---- .575B .359A .359A .523 +.006 .517 2230 ---- .601B .377A .377A .549 +.008 .541 1 1 2235 ---- .630B .397A .397A .575 +.009 .566 2240 ---- .658B .418A .418A .602 +.011 .591 2245 ---- .687B .438A .438A .630 +.013 .617 2250 ---- .717B .461A .461A .658 +.014 .644 2255 ---- .748B .481A .481A .687 +.016 .671 2260 ---- .779B .504A .504A .716 +.017 .699 2265 ---- .803B .528A .528A .746 +.018 .728 2270 ---- .810B .553A .553A .777 +.019 .758 2275 ---- .877B .578A .578A .808 +.020 .788 2280 ---- .825B .604A .604A .840 +.021 .819 2285 ---- ---- .631A .631A .872 +.021 .851 2290 ---- ---- .659A .659A .906 +.023 .883 2295 ---- ---- .688A .688A .939 +.023 .916 2300 ---- 1.054B .717A .717A .974 +.025 .949 2305 ---- ---- .747A .747A 1.009 +.026 .983 2310 ---- ---- .777A .777A 1.045 +.027 1.018 2315 ---- ---- .809A .809A 1.081 +.028 1.053 2320 ---- ---- .843A .843A 1.119 +.030 1.089 2325 ---- 1.246B .875A .875A 1.156 +.031 1.125 2330 ---- ---- ---- ---- 1.195 +.033 1.162 2335 ---- ---- ---- ---- 1.234 +.035 1.199 2340 ---- ---- ---- ---- 1.273 +.036 1.237 2345 ---- ---- ---- ---- 1.313 +.038 1.275 2350 ---- 1.450B 1.045A 1.045A 1.353 +.039 1.314 2355 ---- ---- ---- ---- 1.394 +.041 1.353 2360 ---- ---- ---- ---- 1.436 +.043 1.393 2365 ---- ---- ---- ---- 1.477 +.044 1.433 2370 ---- ---- ---- ---- 1.520 +.047 1.473 2375 ---- 1.663B 1.233A 1.233A 1.562 +.047 1.515 2380 ---- ---- ---- ---- 1.605 +.049 1.556 2385 ---- ---- ---- ---- 1.648 +.050 1.598 2390 ---- ---- ---- ---- 1.692 +.052 1.640 2395 ---- ---- ---- ---- 1.736 +.053 1.683 2400 ---- 1.885B 1.433A 1.433A 1.780 +.054 1.726 2405 ---- ---- ---- ---- 1.824 +.055 1.769 2410 ---- ---- ---- ---- 1.869 +.056 1.813 2415 ---- ---- ---- ---- 1.914 +.057 1.857 2420 ---- ---- ---- ---- 1.959 +.058 1.901 2425 ---- 2.112B 1.643A 1.643A 2.004 +.059 1.945 2450 ---- 2.344B 1.860A 1.860A 2.234 +.062 2.172 2475 ---- 2.581B 2.084A 2.084A 2.468 +.064 2.404 2500 ---- 2.821B 2.315A 2.315A 2.706 +.066 2.640 2525 ---- 3.044B 2.548A 2.548A 2.947 +.068 2.879 2550 ---- 3.165B 2.784A 2.784A 3.191 +.071 3.120 2575 ---- ---- 3.024A 3.024A 3.435 +.072 3.363 2600 ---- ---- 3.268A 3.268A 3.682 +.074 3.608 2625 ---- ---- ---- ---- 3.928 +.074 3.854 2650 ---- ---- ---- ---- 4.176 +.075 4.101 2675 ---- ---- ---- ---- 4.424 +.076 4.348 2700 ---- ---- ---- ---- 4.672 +.076 4.596 2725 ---- ---- ---- ---- 4.921 +.077 4.844 2750 ---- ---- ---- ---- 5.170 +.078 5.092 2775 ---- ---- ---- ---- 5.420 +.079 5.341 2800 ---- ---- ---- ---- 5.669 +.079 5.590 2825 ---- ---- ---- ---- 5.919 +.081 5.838 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 5.586 -.082 5.668 1700 ---- ---- ---- ---- 5.337 -.082 5.419 1725 ---- ---- ---- ---- 5.087 -.083 5.170 1750 ---- ---- ---- ---- 4.839 -.082 4.921 1775 ---- ---- ---- ---- 4.590 -.082 4.672 1800 ---- ---- ---- ---- 4.342 -.082 4.424 1825 ---- ---- ---- ---- 4.094 -.083 4.177 1850 ---- ---- ---- ---- 3.847 -.083 3.930 1875 ---- ---- ---- ---- 3.601 -.083 3.684 1900 ---- ---- ---- ---- 3.356 -.083 3.439 1925 ---- ---- ---- ---- 3.112 -.084 3.196 1950 ---- 2.975B 2.756A 2.756A 2.870 -.085 2.955 1975 ---- 2.968B 2.518A 2.965B 2.630 -.086 2.716 2000 ---- 2.808B 2.283A 2.808B 2.394 -.087 2.481 2025 ---- 2.569B 2.054A 2.569B 2.162 -.088 2.250 2050 ---- 2.336B 1.831A 2.335B 1.936 -.090 2.026 2075 ---- 2.108B 1.616A 2.104B 1.718 -.090 1.808 2080 ---- ---- ---- ---- 1.675 -.091 1.766 2085 ---- ---- ---- ---- 1.633 -.091 1.724 2090 ---- ---- ---- ---- 1.591 -.091 1.682 2095 ---- ---- ---- ---- 1.550 -.091 1.641 2100 ---- 1.885B 1.413A 1.885B 1.509 -.091 1.600 2105 ---- ---- ---- ---- 1.468 -.092 1.560 2110 ---- ---- ---- ---- 1.428 -.091 1.519 2115 ---- ---- ---- ---- 1.388 -.092 1.480 2120 ---- ---- ---- ---- 1.349 -.092 1.441 2125 ---- 1.667B 1.215A 1.667B 1.310 -.092 1.402 2130 ---- ---- ---- ---- 1.272 -.092 1.364 2135 ---- ---- ---- ---- 1.235 -.091 1.326 2140 ---- ---- ---- ---- 1.198 -.091 1.289 2145 ---- ---- ---- ---- 1.162 -.091 1.253 2150 ---- 1.462B 1.045A 1.462B 1.126 -.091 1.217 2155 ---- ---- ---- ---- 1.091 -.090 1.181 2160 ---- ---- ---- ---- 1.057 -.090 1.147 2165 ---- ---- ---- ---- 1.023 -.090 1.113 2170 ---- ---- ---- ---- .991 -.088 1.079 2175 ---- 1.270B .886A 1.270B .958 -.088 1.046 2180 ---- ---- ---- ---- .927 -.087 1.014 2185 ---- ---- ---- ---- .896 -.087 .983 2190 ---- ---- .798A .798A .866 -.086 .952 2195 ---- ---- .768A .768A .837 -.085 .922 2200 ---- 1.090B .744A 1.090B .808 -.084 .892 2205 ---- ---- .718A .718A .780 -.083 .863 2210 ---- .840B .690A .690A .753 -.082 .835 2215 ---- .825B .668A .825B .726 -.081 .807 2220 ---- .833B .642A .833B .700 -.080 .780 2225 ---- .924B .618A .924B .675 -.079 .754 2230 ---- .836B .594A .836B .650 -.079 .729 2235 ---- .833B .570A .833B .626 -.078 .704 2240 ---- .827B .552A .827B .603 -.076 .679 2245 ---- .806B .533A .805B .580 -.075 .655 2250 ---- .780B .510A .780B .558 -.074 .632 2255 ---- .751B .493A .750B .537 -.073 .610 2260 ---- .726B .474A .726B .516 -.072 .588 2265 ---- .699B .456A .698B .496 -.071 .567 2270 ---- .673B .438A .673B .477 -.069 .546 2275 ---- .649B .421A .648B .458 -.068 .526 2280 ---- .625B .404A .624B .440 -.066 .506 2285 ---- .603B .385A .603B .423 -.065 .488 2290 ---- .580B .370A .580B .406 -.063 .469 2295 ---- .559B .352A .559B .389 -.063 .452 2300 ---- .538B .338A .538B .374 -.060 .434 1 2305 ---- .517B .325A .517B .359 -.059 .418 2310 ---- .498B .312A .498B .344 -.058 .402 2315 ---- .480B .299A .480B .330 -.056 .386 2320 ---- .460B .286A .460B .317 -.054 .371 2325 ---- .443B .275A .443B .304 -.053 .357 2330 ---- .426B .264A .426B .291 -.052 .343 2335 ---- .409B .253A .408B .279 -.050 .329 2340 ---- .392B .242A .392B .268 -.048 .316 2345 ---- .377B .232A .377B .257 -.046 .303 2350 ---- .362B .223A .362B .246 -.045 .291 2355 ---- .348B .215A .347B .236 -.043 .279 2360 ---- .334B .206A .333B .226 -.042 .268 2365 ---- .320B .196A .320B .217 -.040 .257 2370 ---- .307B .188A .307B .207 -.040 .247 2375 ---- .297B .180A .297B .199 -.038 .237 2380 ---- .285B .173A .285B .190 -.037 .227 2385 ---- .274B .167A .274B .183 -.035 .218 2390 ---- .263B .159A .263B .175 -.034 .209 2395 ---- .252B .152A .252B .168 -.033 .201 2400 ---- .242B .146A .241B .160 -.032 .192 2 2 2405 ---- .232B .140A .232B .154 -.030 .184 2410 ---- .223B .134A .223B .147 -.030 .177 2415 ---- .214B .129A .214B .141 -.029 .170 2420 ---- .205B .124A .205B .135 -.028 .163 2425 ---- .197B .119A .197B .129 -.027 .156 2450 ---- .159B .096A .159B .104 -.023 .127 2475 ---- .129B .079A .129B .084 -.019 .103 2500 ---- .105B .065A .105B .067 -.017 .084 2525 ---- .085B .054A .085B .055 -.014 .069 2550 ---- .069B .045A .069B .045 -.012 .057 2575 ---- .056B .038A .056B .037 -.011 .048 2600 ---- .046B .033A .046B .031 -.010 .041 2625 ---- .038B .029A .038B .027 -.008 .035 2650 ---- .032B .025A .032B .023 -.007 .030 2675 ---- ---- .023A .023A .020 -.007 .027 2700 ---- ---- .021A .021A .018 -.006 .024 2725 ---- ---- .019A .019A .016 -.006 .022 2750 ---- ---- .018A .018A .015 -.005 .020 2775 ---- ---- .017A .017A .014 -.004 .018 2800 ---- ---- ---- ---- .012 -.005 .017 2825 ---- ---- ---- ---- .012 -.004 .016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 W4S DEC22 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- ---- .006 UNCH .006 1700 ---- ---- ---- ---- .007 UNCH .007 1725 ---- ---- ---- ---- .008 UNCH .008 1750 ---- ---- ---- ---- .009 -.001 .010 1775 ---- ---- ---- ---- .011 UNCH .011 1800 ---- ---- ---- ---- .012 -.001 .013 1825 ---- ---- ---- ---- .015 -.001 .016 1850 ---- ---- ---- ---- .018 -.001 .019 1875 ---- ---- ---- ---- .021 -.002 .023 1900 ---- ---- .026A .026A .026 -.002 .028 1925 ---- ---- .031A .031A .032 -.002 .034 1950 ---- ---- .037A .037A .040 -.003 .043 1975 ---- ---- .044A .044A .050 -.004 .054 2000 ---- ---- .053A .053A .063 -.005 .068 2025 ---- ---- .066A .066A .081 -.006 .087 2050 ---- ---- .081A .081A .105 -.008 .113 2075 ---- ---- .103A .103A .136 -.009 .145 2080 ---- .153B .108A .108A .143 -.009 .152 2085 ---- .162B .112A .112A .151 -.009 .160 2090 ---- .171B .118A .118A .159 -.009 .168 2095 ---- .180B .124A .124A .167 -.010 .177 2100 ---- .190B .130A .130A .176 -.010 .186 2105 ---- .200B .136A .136A .186 -.009 .195 2110 ---- .211B .143A .143A .195 -.010 .205 2115 ---- .223B .150A .150A .206 -.010 .216 2120 ---- .235B .157A .157A .216 -.010 .226 2125 ---- .248B .164A .164A .228 -.010 .238 2130 ---- .261B .173A .173A .240 -.009 .249 2135 ---- .275B .182A .182A .252 -.010 .262 2140 ---- .291B .191A .191A .265 -.009 .274 2145 ---- .306B .200A .200A .279 -.009 .288 2150 ---- .322B .210A .210A .293 -.009 .302 2155 ---- .339B .220A .220A .308 -.008 .316 2160 ---- .356B .231A .231A .324 -.007 .331 2165 ---- .374B .242A .242A .340 -.007 .347 2170 ---- .392B .254A .254A .357 -.007 .364 2175 ---- .412B .266A .266A .375 -.006 .381 2180 ---- .432B .279A .279A .393 -.006 .399 2185 ---- .452B .293A .293A .412 -.005 .417 2190 ---- .472B .307A .307A .432 -.004 .436 2195 ---- .494B .322A .322A .452 -.004 .456 2200 ---- .516B .339A .339A .474 -.002 .476 2 2 2205 ---- .540B .355A .355A .496 -.001 .497 2210 ---- .564B .372A .372A .518 -.001 .519 2215 ---- .589B .389A .389A .541 UNCH .541 2220 ---- .615B .407A .407A .565 +.001 .564 2225 ---- .641B .425A .425A .590 +.002 .588 2230 ---- .668B .445A .445A .615 +.003 .612 2235 ---- .696B .465A .465A .641 +.004 .637 2240 ---- .722B .486A .486A .668 +.006 .662 2245 ---- .751B .508A .508A .695 +.007 .688 2250 ---- .781B .530A .530A .723 +.008 .715 2255 ---- .813B .552A .552A .751 +.009 .742 2260 ---- .842B .576A .576A .781 +.011 .770 2265 ---- .873B .600A .600A .811 +.012 .799 2270 ---- .906B .624A .624A .841 +.013 .828 2275 ---- .938B .650A .650A .872 +.014 .858 2280 ---- .918B .676A .676A .904 +.015 .889 2285 ---- .933B .702A .702A .936 +.016 .920 2290 ---- ---- .731A .731A .970 +.019 .951 2295 ---- ---- .759A .759A 1.003 +.020 .983 2300 ---- 1.111B .787A .787A 1.037 +.021 1.016 1 2305 ---- ---- .816A .816A 1.072 +.023 1.049 2310 ---- ---- .846A .846A 1.107 +.024 1.083 2315 ---- ---- .879A .879A 1.143 +.025 1.118 2320 ---- ---- .910A .910A 1.180 +.028 1.152 2325 ---- 1.298B .942A .942A 1.217 +.029 1.188 2330 ---- ---- ---- ---- 1.254 +.030 1.224 2335 ---- ---- ---- ---- 1.292 +.032 1.260 2340 ---- ---- ---- ---- 1.330 +.033 1.297 2345 ---- ---- ---- ---- 1.369 +.035 1.334 2350 ---- 1.496B 1.110A 1.110A 1.409 +.037 1.372 2355 ---- ---- ---- ---- 1.448 +.038 1.410 2360 ---- ---- ---- ---- 1.488 +.039 1.449 2365 ---- ---- ---- ---- 1.529 +.041 1.488 2370 ---- ---- ---- ---- 1.570 +.043 1.527 2375 ---- 1.703B 1.292A 1.292A 1.611 +.044 1.567 2380 ---- ---- ---- ---- 1.653 +.046 1.607 2385 ---- ---- ---- ---- 1.694 +.046 1.648 2390 ---- ---- ---- ---- 1.737 +.048 1.689 2395 ---- ---- ---- ---- 1.779 +.049 1.730 2400 ---- 1.919B 1.485A 1.485A 1.822 +.050 1.772 2405 ---- ---- ---- ---- 1.865 +.051 1.814 2410 ---- ---- ---- ---- 1.909 +.053 1.856 2415 ---- ---- ---- ---- 1.952 +.053 1.899 2420 ---- ---- ---- ---- 1.996 +.054 1.942 2425 ---- 2.141B 1.690A 1.690A 2.040 +.055 1.985 2450 ---- 2.369B 1.900A 1.900A 2.265 +.060 2.205 2475 ---- 2.601B 2.120A 2.120A 2.494 +.063 2.431 2500 ---- 2.838B 2.345A 2.345A 2.727 +.065 2.662 2525 ---- 3.077B 2.575A 2.575A 2.964 +.067 2.897 2550 ---- 3.319B 2.808A 2.808A 3.204 +.069 3.135 2575 ---- 3.498B 3.044A 3.044A 3.447 +.072 3.375 2600 ---- ---- 3.284A 3.284A 3.690 +.073 3.617 2625 ---- ---- 3.524A 3.524A 3.936 +.075 3.861 2650 ---- ---- ---- ---- 4.182 +.075 4.107 2675 ---- ---- ---- ---- 4.429 +.076 4.353 2700 ---- ---- ---- ---- 4.677 +.077 4.600 2725 ---- ---- ---- ---- 4.925 +.077 4.848 2750 ---- ---- ---- ---- 5.173 +.077 5.096 2775 ---- ---- ---- ---- 5.422 +.078 5.344 2800 ---- ---- ---- ---- 5.671 +.079 5.592 2825 ---- ---- ---- ---- 5.920 +.079 5.841 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 8.66 +.66 8.00 10050 ---- ---- ---- ---- 8.21 +.64 7.57 10100 ---- ---- ---- ---- 7.76 +.62 7.14 10150 ---- ---- ---- ---- 7.32 +.59 6.73 10200 ---- ---- ---- ---- 6.89 +.57 6.32 10250 ---- ---- ---- ---- 6.47 +.54 5.93 10300 ---- ---- ---- ---- 6.06 +.51 5.55 10350 ---- ---- ---- ---- 5.67 +.49 5.18 10400 ---- ---- ---- ---- 5.28 +.46 4.82 10450 ---- ---- ---- ---- 4.91 +.43 4.48 10500 ---- ---- ---- ---- 4.55 +.40 4.15 10550 ---- ---- ---- ---- 4.21 +.37 3.84 10600 ---- ---- ---- ---- 3.88 +.34 3.54 10650 ---- ---- ---- ---- 3.57 +.32 3.25 10700 ---- ---- ---- ---- 3.27 +.28 2.99 10750 ---- ---- ---- ---- 2.99 +.26 2.73 10800 ---- ---- ---- ---- 2.73 +.24 2.49 10850 ---- ---- ---- ---- 2.48 +.21 2.27 10900 ---- ---- ---- ---- 2.25 +.19 2.06 10950 ---- ---- ---- ---- 2.03 +.16 1.87 11000 ---- ---- ---- ---- 1.83 +.15 1.68 11050 ---- ---- ---- ---- 1.64 +.12 1.52 11100 ---- ---- ---- ---- 1.47 +.11 1.36 11150 ---- ---- ---- ---- 1.31 +.09 1.22 11200 ---- ---- ---- ---- 1.17 +.08 1.09 11250 ---- ---- ---- ---- 1.04 +.07 .97 11300 ---- ---- ---- ---- .92 +.06 .86 11350 ---- ---- ---- ---- .81 +.05 .76 11400 ---- ---- ---- ---- .71 +.04 .67 11450 ---- ---- ---- ---- .62 +.03 .59 11500 ---- ---- ---- ---- .54 +.02 .52 11550 ---- ---- ---- ---- .47 +.01 .46 11600 ---- ---- ---- ---- .41 +.01 .40 11650 ---- ---- ---- ---- .36 +.01 .35 11700 ---- ---- ---- ---- .31 +.01 .30 11750 ---- ---- ---- ---- .26 UNCH .26 11800 ---- ---- ---- ---- .23 UNCH .23 11850 ---- ---- ---- ---- .19 -.01 .20 11900 ---- ---- ---- ---- .17 UNCH .17 11950 ---- ---- ---- ---- .14 -.01 .15 500 ---- ---- ---- ---- 103.21 +.82 102.39 5650 ---- ---- ---- ---- 51.86 +.81 51.05 5700 ---- ---- ---- ---- 51.36 +.81 50.55 5750 ---- ---- ---- ---- 50.86 +.81 50.05 5800 ---- ---- ---- ---- 50.36 +.81 49.55 5850 ---- ---- ---- ---- 49.86 +.81 49.05 5900 ---- ---- ---- ---- 49.37 +.82 48.55 5950 ---- ---- ---- ---- 48.87 +.81 48.06 6000 ---- ---- ---- ---- 48.37 +.81 47.56 6050 ---- ---- ---- ---- 47.87 +.81 47.06 6100 ---- ---- ---- ---- 47.37 +.81 46.56 6150 ---- ---- ---- ---- 46.87 +.81 46.06 6200 ---- ---- ---- ---- 46.37 +.81 45.56 6250 ---- ---- ---- ---- 45.88 +.82 45.06 6300 ---- ---- ---- ---- 45.38 +.82 44.56 6350 ---- ---- ---- ---- 44.88 +.81 44.07 6400 ---- ---- ---- ---- 44.38 +.81 43.57 6450 ---- ---- ---- ---- 43.88 +.81 43.07 6500 ---- ---- ---- ---- 43.38 +.81 42.57 6600 ---- ---- ---- ---- 42.39 +.82 41.57 6650 ---- ---- ---- ---- 41.89 +.82 41.07 6700 ---- ---- ---- ---- 41.39 +.81 40.58 6750 ---- ---- ---- ---- 40.89 +.81 40.08 6800 ---- ---- ---- ---- 40.39 +.81 39.58 6850 ---- ---- ---- ---- 39.89 +.81 39.08 6900 ---- ---- ---- ---- 39.39 +.81 38.58 6950 ---- ---- ---- ---- 38.89 +.81 38.08 7000 ---- ---- ---- ---- 38.40 +.82 37.58 7050 ---- ---- ---- ---- 37.90 +.81 37.09 7100 ---- ---- ---- ---- 37.40 +.81 36.59 7150 ---- ---- ---- ---- 36.90 +.81 36.09 7200 ---- ---- ---- ---- 36.40 +.81 35.59 7450 ---- ---- ---- ---- 33.91 +.81 33.10 7500 ---- ---- ---- ---- 33.41 +.81 32.60 7550 ---- ---- ---- ---- 32.91 +.81 32.10 7600 ---- ---- ---- ---- 32.41 +.81 31.60 7650 ---- ---- ---- ---- 31.91 +.81 31.10 7700 ---- ---- ---- ---- 31.41 +.81 30.60 7750 ---- ---- ---- ---- 30.92 +.81 30.11 7800 ---- ---- ---- ---- 30.42 +.81 29.61 7850 ---- ---- ---- ---- 29.92 +.81 29.11 7900 ---- ---- ---- ---- 29.42 +.81 28.61 7950 ---- ---- ---- ---- 28.92 +.81 28.11 8000 ---- ---- ---- ---- 28.42 +.81 27.61 8050 ---- ---- ---- ---- 27.92 +.81 27.11 8100 ---- ---- ---- ---- 27.43 +.81 26.62 8150 ---- ---- ---- ---- 26.93 +.81 26.12 8200 ---- ---- ---- ---- 26.43 +.81 25.62 8250 ---- ---- ---- ---- 25.93 +.81 25.12 8300 ---- ---- ---- ---- 25.43 +.81 24.62 8350 ---- ---- ---- ---- 24.93 +.81 24.12 8400 ---- ---- ---- ---- 24.43 +.81 23.62 8450 ---- ---- ---- ---- 23.94 +.81 23.13 8500 ---- ---- ---- ---- 23.44 +.81 22.63 8550 ---- ---- ---- ---- 22.94 +.81 22.13 8600 ---- ---- ---- ---- 22.44 +.81 21.63 8650 ---- ---- ---- ---- 21.94 +.81 21.13 8700 ---- ---- ---- ---- 21.44 +.81 20.63 8750 ---- ---- ---- ---- 20.94 +.81 20.13 8800 ---- ---- ---- ---- 20.44 +.81 19.63 8850 ---- ---- ---- ---- 19.95 +.81 19.14 8900 ---- ---- ---- ---- 19.45 +.81 18.64 8950 ---- ---- ---- ---- 18.95 +.81 18.14 9000 ---- ---- ---- ---- 18.45 +.81 17.64 9050 ---- ---- ---- ---- 17.95 +.81 17.14 9100 ---- ---- ---- ---- 17.45 +.81 16.64 9150 ---- ---- ---- ---- 16.95 +.81 16.14 9200 ---- ---- ---- ---- 16.46 +.81 15.65 9250 ---- ---- ---- ---- 15.96 +.81 15.15 9300 ---- ---- ---- ---- 15.46 +.81 14.65 9350 ---- ---- ---- ---- 14.96 +.80 14.16 9400 ---- ---- ---- ---- 14.46 +.79 13.67 9450 ---- ---- ---- ---- 13.96 +.78 13.18 9500 ---- ---- ---- ---- 13.47 +.78 12.69 9550 ---- ---- ---- ---- 12.98 +.78 12.20 9600 ---- ---- ---- ---- 12.49 +.78 11.71 9650 ---- ---- ---- ---- 12.00 +.77 11.23 9700 ---- ---- ---- ---- 11.51 +.75 10.76 9750 ---- ---- ---- ---- 11.02 +.74 10.28 9800 ---- ---- ---- ---- 10.54 +.73 9.81 9850 ---- ---- ---- ---- 10.07 +.72 9.35 9900 ---- ---- ---- ---- 9.59 +.70 8.89 9950 ---- ---- ---- ---- 9.13 +.69 8.44 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 11.28 +1.09 10.19 10050 ---- ---- ---- ---- 10.94 +1.07 9.87 10100 ---- ---- ---- ---- 10.61 +1.05 9.56 10150 ---- ---- ---- ---- 10.28 +1.03 9.25 10200 ---- ---- ---- ---- 9.96 +1.01 8.95 10250 ---- ---- ---- ---- 9.65 +.99 8.66 10300 ---- ---- ---- ---- 9.34 +.97 8.37 10350 ---- ---- ---- ---- 9.04 +.95 8.09 10550 ---- ---- ---- ---- 7.89 +.86 7.03 10600 ---- ---- ---- ---- 7.62 +.84 6.78 10650 ---- ---- ---- ---- 7.36 +.83 6.53 10700 ---- ---- ---- ---- 7.10 +.80 6.30 10750 ---- ---- ---- ---- 6.85 +.78 6.07 10800 ---- ---- ---- ---- 6.61 +.77 5.84 10850 ---- ---- ---- ---- 6.37 +.75 5.62 6000 ---- ---- ---- ---- 48.33 +1.62 46.71 6050 ---- ---- ---- ---- 47.83 +1.62 46.21 6100 ---- ---- ---- ---- 47.34 +1.63 45.71 6150 ---- ---- ---- ---- 46.84 +1.62 45.22 6200 ---- ---- ---- ---- 46.34 +1.62 44.72 6250 ---- ---- ---- ---- 45.85 +1.63 44.22 6300 ---- ---- ---- ---- 45.35 +1.62 43.73 6350 ---- ---- ---- ---- 44.85 +1.62 43.23 6400 ---- ---- ---- ---- 44.36 +1.63 42.73 6450 ---- ---- ---- ---- 43.85 +1.62 42.23 7500 ---- ---- ---- ---- 33.44 +1.61 31.83 7550 ---- ---- ---- ---- 32.95 +1.61 31.34 7600 ---- ---- ---- ---- 32.46 +1.61 30.85 7650 ---- ---- ---- ---- 31.96 +1.60 30.36 7700 ---- ---- ---- ---- 31.47 +1.60 29.87 7750 ---- ---- ---- ---- 30.98 +1.60 29.38 7800 ---- ---- ---- ---- 30.49 +1.59 28.90 7850 ---- ---- ---- ---- 30.00 +1.59 28.41 7900 ---- ---- ---- ---- 29.51 +1.59 27.92 7950 ---- ---- ---- ---- 29.03 +1.59 27.44 8000 ---- ---- ---- ---- 28.54 +1.58 26.96 8050 ---- ---- ---- ---- 28.06 +1.58 26.48 8100 ---- ---- ---- ---- 27.57 +1.57 26.00 8150 ---- ---- ---- ---- 27.09 +1.57 25.52 8200 ---- ---- ---- ---- 26.61 +1.57 25.04 8250 ---- ---- ---- ---- 26.13 +1.56 24.57 8300 ---- ---- ---- ---- 25.65 +1.55 24.10 8350 ---- ---- ---- ---- 25.17 +1.55 23.62 8400 ---- ---- ---- ---- 24.70 +1.54 23.16 8450 ---- ---- ---- ---- 24.22 +1.53 22.69 8500 ---- ---- ---- ---- 23.75 +1.52 22.23 8550 ---- ---- ---- ---- 23.28 +1.51 21.77 8600 ---- ---- ---- ---- 22.82 +1.51 21.31 8650 ---- ---- ---- ---- 22.35 +1.50 20.85 8700 ---- ---- ---- ---- 21.89 +1.49 20.40 8750 ---- ---- ---- ---- 21.44 +1.49 19.95 8800 ---- ---- ---- ---- 20.98 +1.47 19.51 8850 ---- ---- ---- ---- 20.53 +1.46 19.07 8900 ---- ---- ---- ---- 20.08 +1.45 18.63 8950 ---- ---- ---- ---- 19.63 +1.44 18.19 9000 ---- ---- ---- ---- 19.19 +1.43 17.76 9050 ---- ---- ---- ---- 18.75 +1.41 17.34 9100 ---- ---- ---- ---- 18.32 +1.41 16.91 9150 ---- ---- ---- ---- 17.88 +1.38 16.50 9200 ---- ---- ---- ---- 17.46 +1.38 16.08 9250 ---- ---- ---- ---- 17.03 +1.35 15.68 9300 ---- ---- ---- ---- 16.61 +1.34 15.27 9350 ---- ---- ---- ---- 16.20 +1.33 14.87 9400 ---- ---- ---- ---- 15.79 +1.31 14.48 9450 ---- ---- ---- ---- 15.39 +1.30 14.09 9500 ---- ---- ---- ---- 14.99 +1.28 13.71 9550 ---- ---- ---- ---- 14.59 +1.26 13.33 9600 ---- ---- ---- ---- 14.20 +1.24 12.96 9650 ---- ---- ---- ---- 13.82 +1.23 12.59 9700 ---- ---- ---- ---- 13.44 +1.21 12.23 9750 ---- ---- ---- ---- 13.06 +1.19 11.87 9800 ---- ---- ---- ---- 12.70 +1.18 11.52 9850 ---- ---- ---- ---- 12.33 +1.15 11.18 9900 ---- ---- ---- ---- 11.98 +1.14 10.84 9950 ---- ---- ---- ---- 11.63 +1.12 10.51 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 47.28 +.03 47.25 6050 ---- ---- ---- ---- 46.79 +.04 46.75 6100 ---- ---- ---- ---- 46.29 +.03 46.26 6150 ---- ---- ---- ---- 45.80 +.03 45.77 6200 ---- ---- ---- ---- 45.31 +.04 45.27 6250 ---- ---- ---- ---- 44.81 +.03 44.78 6300 ---- ---- ---- ---- 44.32 +.03 44.29 6350 ---- ---- ---- ---- 43.83 +.03 43.80 6400 ---- ---- ---- ---- 43.34 +.03 43.31 6450 ---- ---- ---- ---- 42.84 +.03 42.81 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 47.13 +.07 47.06 6000 ---- ---- ---- ---- 46.64 +.07 46.57 6050 ---- ---- ---- ---- 46.15 +.06 46.09 6100 ---- ---- ---- ---- 45.67 +.07 45.60 6150 ---- ---- ---- ---- 45.18 +.06 45.12 6200 ---- ---- ---- ---- 44.70 +.07 44.63 6250 ---- ---- ---- ---- 44.21 +.06 44.15 6300 ---- ---- ---- ---- 43.73 +.07 43.66 6350 ---- ---- ---- ---- 43.25 +.07 43.18 6400 ---- ---- ---- ---- 42.76 +.06 42.70 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 47.02 +.09 46.93 5950 ---- ---- ---- ---- 46.54 +.09 46.45 6000 ---- ---- ---- ---- 46.07 +.10 45.97 6050 ---- ---- ---- ---- 45.59 +.09 45.50 6100 ---- ---- ---- ---- 45.11 +.09 45.02 6150 ---- ---- ---- ---- 44.63 +.09 44.54 6200 ---- ---- ---- ---- 44.16 +.09 44.07 6250 ---- ---- ---- ---- 43.69 +.09 43.60 6300 ---- ---- ---- ---- 43.21 +.09 43.12 6350 ---- ---- ---- ---- 42.74 +.09 42.65 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 46.46 +.14 46.32 5950 ---- ---- ---- ---- 45.99 +.14 45.85 6000 ---- ---- ---- ---- 45.52 +.14 45.38 6050 ---- ---- ---- ---- 45.06 +.15 44.91 6100 ---- ---- ---- ---- 44.59 +.14 44.45 6150 ---- ---- ---- ---- 44.13 +.14 43.99 6200 ---- ---- ---- ---- 43.66 +.14 43.52 6250 ---- ---- ---- ---- 43.20 +.14 43.06 6300 ---- ---- ---- ---- 42.74 +.14 42.60 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 46.39 +.15 46.24 5900 ---- ---- ---- ---- 45.93 +.15 45.78 5950 ---- ---- ---- ---- 45.47 +.14 45.33 6000 ---- ---- ---- ---- 45.02 +.15 44.87 6050 ---- ---- ---- ---- 44.56 +.14 44.42 6100 ---- ---- ---- ---- 44.11 +.15 43.96 6150 ---- ---- ---- ---- 43.66 +.15 43.51 6200 ---- ---- ---- ---- 43.21 +.15 43.06 6250 ---- ---- ---- ---- 42.76 +.14 42.62 6300 ---- ---- ---- ---- 42.31 +.14 42.17 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 46.10 +.17 45.93 5900 ---- ---- ---- ---- 45.65 +.17 45.48 5950 ---- ---- ---- ---- 45.20 +.17 45.03 6000 ---- ---- ---- ---- 44.75 +.17 44.58 6050 ---- ---- ---- ---- 44.31 +.17 44.14 6100 ---- ---- ---- ---- 43.86 +.17 43.69 6150 ---- ---- ---- ---- 43.42 +.17 43.25 6200 ---- ---- ---- ---- 42.98 +.17 42.81 6250 ---- ---- ---- ---- 42.54 +.17 42.37 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 45.76 +.19 45.57 5850 ---- ---- ---- ---- 45.31 +.18 45.13 5900 ---- ---- ---- ---- 44.87 +.18 44.69 5950 ---- ---- ---- ---- 44.43 +.18 44.25 6000 ---- ---- ---- ---- 44.00 +.18 43.82 6050 ---- ---- ---- ---- 43.56 +.18 43.38 6100 ---- ---- ---- ---- 43.13 +.18 42.95 6150 ---- ---- ---- ---- 42.70 +.18 42.52 6200 ---- ---- ---- ---- 42.27 +.18 42.09 6250 ---- ---- ---- ---- 41.84 +.17 41.67 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 45.11 +.20 44.91 5850 ---- ---- ---- ---- 44.68 +.20 44.48 5900 ---- ---- ---- ---- 44.25 +.20 44.05 5950 ---- ---- ---- ---- 43.83 +.20 43.63 6000 ---- ---- ---- ---- 43.40 +.20 43.20 6050 ---- ---- ---- ---- 42.98 +.20 42.78 6100 ---- ---- ---- ---- 42.56 +.19 42.37 6150 ---- ---- ---- ---- 42.15 +.20 41.95 6200 ---- ---- ---- ---- 41.73 +.20 41.53 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 45.24 +.21 45.03 5800 ---- ---- ---- ---- 44.81 +.20 44.61 5850 ---- ---- ---- ---- 44.39 +.20 44.19 5900 ---- ---- ---- ---- 43.97 +.20 43.77 5950 ---- ---- ---- ---- 43.55 +.20 43.35 6000 ---- ---- ---- ---- 43.14 +.20 42.94 6050 ---- ---- ---- ---- 42.72 +.20 42.52 6100 ---- ---- ---- ---- 42.31 +.20 42.11 6150 ---- ---- ---- ---- 41.90 +.20 41.70 6200 ---- ---- ---- ---- 41.49 +.20 41.29 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 44.66 +.23 44.43 5800 ---- ---- ---- ---- 44.24 +.23 44.01 5850 ---- ---- ---- ---- 43.82 +.23 43.59 5900 ---- ---- ---- ---- 43.41 +.23 43.18 5950 ---- ---- ---- ---- 42.99 +.23 42.76 6000 ---- ---- ---- ---- 42.58 +.23 42.35 6050 ---- ---- ---- ---- 42.17 +.23 41.94 6100 ---- ---- ---- ---- 41.77 +.23 41.54 6150 ---- ---- ---- ---- 41.36 +.23 41.13 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 44.67 +.26 44.41 5750 ---- ---- ---- ---- 44.26 +.27 43.99 5800 ---- ---- ---- ---- 43.85 +.27 43.58 5850 ---- ---- ---- ---- 43.44 +.26 43.18 5900 ---- ---- ---- ---- 43.03 +.26 42.77 5950 ---- ---- ---- ---- 42.63 +.26 42.37 6000 ---- ---- ---- ---- 42.23 +.26 41.97 6050 ---- ---- ---- ---- 41.83 +.26 41.57 6100 ---- ---- ---- ---- 41.43 +.26 41.17 6150 ---- ---- ---- ---- 41.03 +.25 40.78 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .20 -.14 .34 10050 ---- ---- ---- ---- .24 -.17 .41 10100 ---- ---- ---- ---- .29 -.19 .48 10150 ---- ---- ---- ---- .35 -.21 .56 10200 ---- ---- ---- ---- .42 -.24 .66 10250 ---- ---- ---- ---- .50 -.26 .76 10300 ---- ---- ---- ---- .59 -.29 .88 10350 ---- ---- ---- ---- .69 -.32 1.01 10400 ---- ---- ---- ---- .80 -.35 1.15 10450 ---- ---- ---- ---- .93 -.38 1.31 10500 ---- ---- ---- ---- 1.07 -.41 1.48 10550 ---- ---- ---- ---- 1.23 -.43 1.66 10600 ---- ---- ---- ---- 1.40 -.46 1.86 10650 ---- ---- ---- ---- 1.59 -.49 2.08 10700 ---- ---- ---- ---- 1.79 -.52 2.31 10750 ---- ---- ---- ---- 2.01 -.54 2.55 10800 ---- ---- ---- ---- 2.24 -.57 2.81 10850 ---- ---- ---- ---- 2.49 -.60 3.09 10900 ---- ---- ---- ---- 2.76 -.62 3.38 10950 ---- ---- ---- ---- 3.04 -.64 3.68 11000 ---- ---- ---- ---- 3.33 -.67 4.00 11050 ---- ---- ---- ---- 3.65 -.68 4.33 11100 ---- ---- ---- ---- 3.97 -.70 4.67 11150 ---- ---- ---- ---- 4.31 -.72 5.03 11200 ---- ---- ---- ---- 4.67 -.73 5.40 11250 ---- ---- ---- ---- 5.04 -.74 5.78 11300 ---- ---- ---- ---- 5.41 -.76 6.17 11350 ---- ---- ---- ---- 5.80 -.77 6.57 11400 ---- ---- ---- ---- 6.21 -.77 6.98 11450 ---- ---- ---- ---- 6.62 -.78 7.40 11500 ---- ---- ---- ---- 7.04 -.78 7.82 11550 ---- ---- ---- ---- 7.46 -.80 8.26 11600 ---- ---- ---- ---- 7.90 -.80 8.70 11650 ---- ---- ---- ---- 8.34 -.80 9.14 11700 ---- ---- ---- ---- 8.79 -.81 9.60 11750 ---- ---- ---- ---- 9.25 -.81 10.06 11800 ---- ---- ---- ---- 9.71 -.81 10.52 11850 ---- ---- ---- ---- 10.18 -.81 10.99 11900 ---- ---- ---- ---- 10.65 -.81 11.46 11950 ---- ---- ---- ---- 11.12 -.81 11.93 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- .01 UNCH .01 9150 ---- ---- ---- ---- .01 UNCH .01 9200 ---- ---- ---- ---- .01 UNCH .01 9250 ---- ---- ---- ---- .01 UNCH .01 9300 ---- ---- ---- ---- .01 UNCH .01 9350 ---- ---- ---- ---- .01 -.01 .02 9400 ---- ---- ---- ---- .01 -.01 .02 9450 ---- ---- ---- ---- .01 -.02 .03 9500 ---- ---- ---- ---- .02 -.02 .04 9550 ---- ---- ---- ---- .02 -.03 .05 9600 ---- ---- ---- ---- .03 -.04 .07 9650 ---- ---- ---- ---- .04 -.04 .08 9700 ---- ---- ---- ---- .05 -.06 .11 9750 ---- ---- ---- ---- .06 -.07 .13 9800 ---- ---- ---- ---- .08 -.08 .16 9850 ---- ---- ---- ---- .10 -.10 .20 9900 ---- ---- ---- ---- .13 -.11 .24 9950 ---- ---- ---- ---- .16 -.13 .29 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 2.70 -.52 3.22 10050 ---- ---- ---- ---- 2.86 -.54 3.40 10100 ---- ---- ---- ---- 3.02 -.57 3.59 10150 ---- ---- ---- ---- 3.19 -.59 3.78 10200 ---- ---- ---- ---- 3.36 -.61 3.97 10250 ---- ---- ---- ---- 3.55 -.62 4.17 10300 ---- ---- ---- ---- 3.74 -.64 4.38 10350 ---- ---- ---- ---- 3.93 -.67 4.60 10550 ---- ---- ---- ---- 4.77 -.76 5.53 10600 ---- ---- ---- ---- 5.00 -.77 5.77 10650 ---- ---- ---- ---- 5.23 -.80 6.03 10700 ---- ---- ---- ---- 5.47 -.82 6.29 10750 ---- ---- ---- ---- 5.72 -.83 6.55 10800 ---- ---- ---- ---- 5.97 -.86 6.83 10850 ---- ---- ---- ---- 6.23 -.87 7.10 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 ---- ---- ---- ---- .02 -.02 .04 7550 ---- ---- ---- ---- .03 -.01 .04 7600 ---- ---- ---- ---- .03 -.02 .05 7650 ---- ---- ---- ---- .04 -.01 .05 7700 ---- ---- ---- ---- .04 -.02 .06 7750 ---- ---- ---- ---- .05 -.02 .07 7800 ---- ---- ---- ---- .05 -.03 .08 7850 ---- ---- ---- ---- .06 -.03 .09 7900 ---- ---- ---- ---- .07 -.03 .10 7950 ---- ---- ---- ---- .08 -.03 .11 8000 ---- ---- ---- ---- .09 -.04 .13 8050 ---- ---- ---- ---- .10 -.04 .14 8100 ---- ---- ---- ---- .11 -.05 .16 8150 ---- ---- ---- ---- .13 -.05 .18 8200 ---- ---- ---- ---- .14 -.06 .20 8250 ---- ---- ---- ---- .16 -.06 .22 8300 ---- ---- ---- ---- .18 -.06 .24 8350 ---- ---- ---- ---- .20 -.07 .27 8400 ---- ---- ---- ---- .22 -.08 .30 8450 ---- ---- ---- ---- .24 -.09 .33 8500 ---- ---- ---- ---- .27 -.09 .36 8550 ---- ---- ---- ---- .30 -.10 .40 8600 ---- ---- ---- ---- .33 -.11 .44 8650 ---- ---- ---- ---- .36 -.12 .48 8700 ---- ---- ---- ---- .40 -.12 .52 8750 ---- ---- ---- ---- .43 -.14 .57 8800 ---- ---- ---- ---- .48 -.14 .62 8850 ---- ---- ---- ---- .52 -.16 .68 8900 ---- ---- ---- ---- .57 -.17 .74 8950 ---- ---- ---- ---- .62 -.18 .80 9000 ---- ---- ---- ---- .67 -.20 .87 9050 ---- ---- ---- ---- .73 -.21 .94 9100 ---- ---- ---- ---- .79 -.22 1.01 9150 ---- ---- ---- ---- .86 -.23 1.09 9200 ---- ---- ---- ---- .93 -.24 1.17 9250 ---- ---- ---- ---- 1.00 -.26 1.26 9300 ---- ---- ---- ---- 1.08 -.27 1.35 9350 ---- ---- ---- ---- 1.16 -.29 1.45 9400 ---- ---- ---- ---- 1.25 -.31 1.56 9450 ---- ---- ---- ---- 1.34 -.32 1.66 9500 ---- ---- ---- ---- 1.44 -.34 1.78 9550 ---- ---- ---- ---- 1.54 -.36 1.90 9600 ---- ---- ---- ---- 1.64 -.38 2.02 9650 ---- ---- ---- ---- 1.76 -.39 2.15 9700 ---- ---- ---- ---- 1.87 -.42 2.29 9750 ---- ---- ---- ---- 2.00 -.43 2.43 9800 ---- ---- ---- ---- 2.13 -.44 2.57 9850 ---- ---- ---- ---- 2.26 -.47 2.73 9900 ---- ---- ---- ---- 2.40 -.49 2.89 9950 ---- ---- ---- ---- 2.55 -.50 3.05 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .02 UNCH .02 6300 ---- ---- ---- ---- .02 UNCH .02 6350 ---- ---- ---- ---- .02 UNCH .02 6400 ---- ---- ---- ---- .03 UNCH .03 6450 ---- ---- ---- ---- .03 UNCH .03 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .05 UNCH .05 6000 ---- ---- ---- ---- .05 -.01 .06 6050 ---- ---- ---- ---- .06 UNCH .06 6100 ---- ---- ---- ---- .07 UNCH .07 6150 ---- ---- ---- ---- .07 -.01 .08 6200 ---- ---- ---- ---- .08 -.01 .09 6250 ---- ---- ---- ---- .09 UNCH .09 6300 ---- ---- ---- ---- .10 UNCH .10 6350 ---- ---- ---- ---- .11 UNCH .11 6400 ---- ---- ---- ---- .12 -.01 .13 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .12 -.01 .13 5950 ---- ---- ---- ---- .13 -.01 .14 6000 ---- ---- ---- ---- .14 -.01 .15 6050 ---- ---- ---- ---- .16 UNCH .16 6100 ---- ---- ---- ---- .17 -.01 .18 6150 ---- ---- ---- ---- .19 UNCH .19 6200 ---- ---- ---- ---- .20 -.01 .21 6250 ---- ---- ---- ---- .22 -.01 .23 6300 ---- ---- ---- ---- .24 UNCH .24 6350 ---- ---- ---- ---- .26 UNCH .26 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .25 UNCH .25 5950 ---- ---- ---- ---- .27 UNCH .27 6000 ---- ---- ---- ---- .29 -.01 .30 6050 ---- ---- ---- ---- .31 -.01 .32 6100 ---- ---- ---- ---- .33 -.01 .34 6150 ---- ---- ---- ---- .36 -.01 .37 6200 ---- ---- ---- ---- .38 -.01 .39 6250 ---- ---- ---- ---- .41 -.01 .42 6300 ---- ---- ---- ---- .44 -.01 .45 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .40 -.01 .41 5900 ---- ---- ---- ---- .43 -.01 .44 5950 ---- ---- ---- ---- .46 -.01 .47 6000 ---- ---- ---- ---- .49 -.01 .50 6050 ---- ---- ---- ---- .52 -.02 .54 6100 ---- ---- ---- ---- .56 -.01 .57 6150 ---- ---- ---- ---- .59 -.02 .61 6200 ---- ---- ---- ---- .63 -.01 .64 6250 ---- ---- ---- ---- .67 -.01 .68 6300 ---- ---- ---- ---- .71 -.01 .72 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .54 -.01 .55 5900 ---- ---- ---- ---- .57 -.02 .59 5950 ---- ---- ---- ---- .61 -.01 .62 6000 ---- ---- ---- ---- .64 -.02 .66 6050 ---- ---- ---- ---- .68 -.02 .70 6100 ---- ---- ---- ---- .73 -.01 .74 6150 ---- ---- ---- ---- .77 -.01 .78 6200 ---- ---- ---- ---- .81 -.02 .83 6250 ---- ---- ---- ---- .86 -.02 .88 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .69 -.01 .70 5850 ---- ---- ---- ---- .73 -.01 .74 5900 ---- ---- ---- ---- .77 -.02 .79 5950 ---- ---- ---- ---- .81 -.02 .83 6000 ---- ---- ---- ---- .86 -.02 .88 6050 ---- ---- ---- ---- .91 -.02 .93 6100 ---- ---- ---- ---- .96 -.02 .98 6150 ---- ---- ---- ---- 1.01 -.02 1.03 6200 ---- ---- ---- ---- 1.06 -.02 1.08 6250 ---- ---- ---- ---- 1.12 -.02 1.14 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .97 -.02 .99 5850 ---- ---- ---- ---- 1.02 -.02 1.04 5900 ---- ---- ---- ---- 1.08 -.02 1.10 5950 ---- ---- ---- ---- 1.13 -.03 1.16 6000 ---- ---- ---- ---- 1.19 -.02 1.21 6050 ---- ---- ---- ---- 1.25 -.03 1.28 6100 ---- ---- ---- ---- 1.31 -.03 1.34 6150 ---- ---- ---- ---- 1.38 -.02 1.40 6200 ---- ---- ---- ---- 1.44 -.03 1.47 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.05 -.02 1.07 5800 ---- ---- ---- ---- 1.10 -.03 1.13 5850 ---- ---- ---- ---- 1.16 -.02 1.18 5900 ---- ---- ---- ---- 1.22 -.02 1.24 5950 ---- ---- ---- ---- 1.28 -.02 1.30 6000 ---- ---- ---- ---- 1.34 -.03 1.37 6050 ---- ---- ---- ---- 1.41 -.02 1.43 6100 ---- ---- ---- ---- 1.47 -.03 1.50 6150 ---- ---- ---- ---- 1.54 -.03 1.57 6200 ---- ---- ---- ---- 1.61 -.03 1.64 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.13 -.03 1.16 5800 ---- ---- ---- ---- 1.19 -.02 1.21 5850 ---- ---- ---- ---- 1.25 -.02 1.27 5900 ---- ---- ---- ---- 1.31 -.03 1.34 5950 ---- ---- ---- ---- 1.37 -.03 1.40 6000 ---- ---- ---- ---- 1.44 -.03 1.47 6050 ---- ---- ---- ---- 1.51 -.03 1.54 6100 ---- ---- ---- ---- 1.58 -.03 1.61 6150 ---- ---- ---- ---- 1.65 -.03 1.68 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 1.30 -.03 1.33 5750 ---- ---- ---- ---- 1.36 -.03 1.39 5800 ---- ---- ---- ---- 1.43 -.03 1.46 5850 ---- ---- ---- ---- 1.50 -.03 1.53 5900 ---- ---- ---- ---- 1.57 -.03 1.60 5950 ---- ---- ---- ---- 1.64 -.03 1.67 6000 ---- ---- ---- ---- 1.71 -.03 1.74 6050 ---- ---- ---- ---- 1.79 -.03 1.82 6100 ---- ---- ---- ---- 1.86 -.04 1.90 6150 ---- ---- ---- ---- 1.94 -.04 1.98 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 06 EVT OPT ON GC SYN FT CALL 1650 ---- ---- ---- 19.00B 20.00 ---- ---- 1675 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1740 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1760 ---- ---- ---- 19.50A 20.00 ---- ---- 1770 ---- ---- ---- 16.50A 20.00 ---- ---- 1780 11.75 19.50B 10.25A 17.25A 20.00 ---- 9 ---- 1790 9.00 12.75B .50A 12.75B .00 ---- 2 ---- 1800 2.75 2.75 .50A .50A .00 ---- 1 ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1825 .75 .75 .50A .50A .00 ---- 1 ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 ECG DEC 22 06 EVT OPT ON GC SYN FT PUT 1650 ---- ---- ---- .50A .00 ---- ---- 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1740 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1760 ---- ---- ---- .50A .00 ---- ---- 1770 ---- ---- ---- .50A .00 ---- ---- 1780 ---- ---- ---- .75A .00 ---- ---- 1790 16.75 19.50B 16.75 19.50B 20.00 ---- 1 ---- 1800 18.50 19.50B 18.50 19.50B 20.00 ---- 5 ---- 1810 ---- ---- ---- 19.50B 20.00 ---- ---- 1820 ---- ---- ---- 19.50B 20.00 ---- ---- 1825 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 ECH DEC 22 06 EVT OPT ON HG SYN FT CALL 320 ---- ---- ---- 19.00B 20.00 ---- ---- 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.00B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.25B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.00A 20.00 ---- ---- 375 ---- ---- ---- 15.00A 20.00 ---- ---- 380 8.75 19.50B 6.25A 19.50B 20.00 ---- 40 ---- 385 7.25 12.75B .50A .50A .00 ---- 1 ---- 390 1.50 1.50 .50A .50A .00 ---- 1 ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 .75 .75 .50A .50A .00 ---- 1 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 ECH DEC 22 06 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 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 ---- ---- ---- 7.25A 20.00 ---- ---- 390 ---- ---- ---- 17.75A 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 ECI DEC 22 06 EVT OPT ON SI SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 16.75A 20.00 ---- ---- 2250 9.25 15.25B .50A .50A .00 ---- 5 ---- 2300 4.75 4.75 .50A .50A .00 ---- 1 ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 .75 .75 .50A .50A .00 ---- 1 ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 ECI DEC 22 06 EVT OPT ON SI SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 8.00 19.50B 4.00 17.25A 20.00 ---- 11 ---- 2300 ---- ---- ---- 15.25A 20.00 ---- ---- 2350 ---- ---- ---- 19.50B 20.00 ---- ---- 2400 ---- ---- ---- 19.00B 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 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 *** END OF REPORT ***