FINAL PRE-CLEARING PRICES AS OF 12/08/22 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 ---- ---- ---- ---- 1746.8 +3.2 1743.6 JAN23 ---- ---- ---- ---- 1744.2 +3.2 1741.0 FEB23 ---- ---- ---- ---- 1744.6 +3.2 1741.4 APR23 ---- ---- ---- ---- 1742.1 +3.2 1738.9 JUN23 ---- ---- ---- ---- 1734.7 +3.2 1731.5 AUG23 ---- ---- ---- ---- 1730.6 +3.2 1727.4 OCT23 ---- ---- ---- ---- 1726.5 +3.2 1723.3 DEC23 ---- ---- ---- ---- 1722.4 +3.2 1719.2 FEB24 ---- ---- ---- ---- 1720.3 +3.2 1717.1 APR24 ---- ---- ---- ---- 1715.3 +3.2 1712.1 JUN24 ---- ---- ---- ---- 1710.3 +3.2 1707.1 AUG24 ---- ---- ---- ---- 1706.2 +3.2 1703.0 OCT24 ---- ---- ---- ---- 1702.1 +3.2 1698.9 DEC24 ---- ---- ---- ---- 1698.3 +3.2 1695.1 JUN25 ---- ---- ---- ---- 1686.3 +3.2 1683.1 DEC25 ---- ---- ---- ---- 1674.3 +3.2 1671.1 JUN26 ---- ---- ---- ---- 1662.3 +3.2 1659.1 DEC26 ---- ---- ---- ---- 1654.3 +3.2 1651.1 JUN27 ---- ---- ---- ---- 1644.3 +3.2 1641.1 DEC27 ---- ---- ---- ---- 1634.3 +3.2 1631.1 JUN28 ---- ---- ---- ---- 1624.3 +3.2 1621.1 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 195.76 +1.28 194.48 844 JAN23 ---- ---- ---- ---- 205.00 -5.00 210.00 40 444 FEB23 ---- ---- ---- ---- 205.00 -5.70 210.70 43 486 MAR23 ---- ---- ---- ---- 205.00 -2.50 207.50 32 760 APR23 ---- ---- ---- ---- 205.00 +1.67 203.33 24 726 MAY23 ---- ---- ---- ---- 205.00 +5.00 200.00 20 728 JUN23 ---- ---- ---- ---- 205.00 +5.00 200.00 20 714 JLY23 ---- ---- ---- ---- 200.00 UNCH 200.00 20 364 AUG23 ---- ---- ---- ---- 200.00 UNCH 200.00 20 365 SEP23 ---- ---- ---- ---- 200.00 UNCH 200.00 20 359 OCT23 ---- ---- ---- ---- 200.00 UNCH 200.00 20 358 NOV23 ---- ---- ---- ---- 200.00 UNCH 200.00 20 342 DEC23 ---- ---- ---- ---- 200.00 UNCH 200.00 20 287 TOTAL EST.VOL VOLUME OPEN INT TOTAL 299 6777 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 318.13 -1.80 319.93 115 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 ---- ---- ---- ---- 2496.50 +12.25 2484.25 8 JAN23 2486.00 2522.00 2485.75 2523.50B 2505.00 +12.25 71 2492.75 265 441 FEB23 2502.00 2537.50B 2491.50A 2503.50A 2511.50 +13.75 885 2497.75 2987 451 MAR23 2522.50 2522.50 2520.75A 2511.50A 2519.50 +14.00 381 2505.50 1351 234 APR23 2544.50 2545.00B 2544.50 2519.00A 2527.00 +13.50 224 2513.50 1029 45 MAY23 ---- ---- ---- 2555.00B 2529.25 +13.25 12 2516.00 4 23 JUN23 ---- ---- ---- ---- 2536.75 +14.25 2522.50 JLY23 ---- ---- ---- ---- 2546.00 +15.25 2530.75 AUG23 ---- ---- ---- ---- 2553.50 +16.25 2537.25 SEP23 ---- ---- ---- ---- 2562.25 +17.25 2545.00 OCT23 ---- ---- ---- ---- 2569.75 +18.25 2551.50 NOV23 ---- ---- ---- ---- 2578.00 +19.25 2558.75 DEC23 ---- ---- ---- 2579.25B 2579.00 +20.25 2558.75 3 1 JAN24 ---- ---- ---- ---- 2587.75 +20.50 2567.25 FEB24 ---- ---- ---- ---- 2597.25 +21.00 2576.25 MAR24 ---- ---- ---- ---- 2606.25 +21.25 2585.00 APR24 ---- ---- ---- ---- 2613.25 +21.50 2591.75 MAY24 ---- ---- ---- ---- 2618.50 +22.00 2596.50 JUN24 ---- ---- ---- ---- 2624.25 +22.25 2602.00 JLY24 ---- ---- ---- ---- 2632.50 +22.50 2610.00 AUG24 ---- ---- ---- ---- 2640.75 +23.00 2617.75 SEP24 ---- ---- ---- ---- 2648.75 +23.25 2625.50 OCT24 ---- ---- ---- ---- 2656.50 +23.50 2633.00 NOV24 ---- ---- ---- ---- 2665.25 +24.00 2641.25 DEC24 ---- ---- ---- ---- 2647.50 +24.25 2623.25 JAN25 ---- ---- ---- ---- 2654.50 +24.25 2630.25 FEB25 ---- ---- ---- ---- 2661.50 +24.25 2637.25 MAR25 ---- ---- ---- ---- 2668.50 +24.25 2644.25 APR25 ---- ---- ---- ---- 2677.50 +24.25 2653.25 MAY25 ---- ---- ---- ---- 2686.50 +24.25 2662.25 JUN25 ---- ---- ---- ---- 2694.50 +24.25 2670.25 JLY25 ---- ---- ---- ---- 2703.50 +24.25 2679.25 AUG25 ---- ---- ---- ---- 2711.50 +24.25 2687.25 SEP25 ---- ---- ---- ---- 2719.50 +24.25 2695.25 OCT25 ---- ---- ---- ---- 2727.50 +24.25 2703.25 NOV25 ---- ---- ---- ---- 2734.50 +24.25 2710.25 DEC25 ---- ---- ---- ---- 2742.50 +24.25 2718.25 JAN26 ---- ---- ---- ---- 2750.50 +24.25 2726.25 FEB26 ---- ---- ---- ---- 2758.50 +24.25 2734.25 MAR26 ---- ---- ---- ---- 2766.50 +24.25 2742.25 APR26 ---- ---- ---- ---- 2775.50 +24.25 2751.25 MAY26 ---- ---- ---- ---- 2783.50 +24.25 2759.25 JUN26 ---- ---- ---- ---- 2791.50 +24.25 2767.25 JLY26 ---- ---- ---- ---- 2799.50 +24.25 2775.25 AUG26 ---- ---- ---- ---- 2806.50 +24.25 2782.25 SEP26 ---- ---- ---- ---- 2814.50 +24.25 2790.25 OCT26 ---- ---- ---- ---- 2821.50 +24.25 2797.25 NOV26 ---- ---- ---- ---- 2829.50 +24.25 2805.25 DEC26 ---- ---- ---- ---- 2837.50 +24.25 2813.25 JAN27 ---- ---- ---- ---- 2847.50 +24.25 2823.25 FEB27 ---- ---- ---- ---- 2857.50 +24.25 2833.25 MAR27 ---- ---- ---- ---- 2867.50 +24.25 2843.25 APR27 ---- ---- ---- ---- 2878.50 +24.25 2854.25 MAY27 ---- ---- ---- ---- 2888.50 +24.25 2864.25 JUN27 ---- ---- ---- ---- 2898.50 +24.25 2874.25 JLY27 ---- ---- ---- ---- 2906.50 +24.25 2882.25 AUG27 ---- ---- ---- ---- 2920.50 +24.25 2896.25 SEP27 ---- ---- ---- ---- 2923.50 +24.25 2899.25 OCT27 ---- ---- ---- ---- 2930.50 +24.25 2906.25 NOV27 ---- ---- ---- ---- 2938.50 +24.25 2914.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1573 5639 1203 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20221 -.00065 .20286 2875 JAN23 ---- ---- ---- ---- .22750 UNCH .22750 50 3306 FEB23 ---- ---- ---- ---- .23000 +.00250 .22750 50 3035 MAR23 ---- ---- ---- ---- .23000 +.00250 .22750 50 3088 APR23 ---- ---- ---- ---- .23000 +.00017 .22983 2368 MAY23 ---- ---- ---- ---- .23000 UNCH .23000 1 1991 JUN23 ---- ---- ---- ---- .23000 UNCH .23000 2232 JLY23 ---- ---- ---- ---- .23000 UNCH .23000 1 1556 AUG23 ---- ---- ---- ---- .23000 UNCH .23000 1957 SEP23 ---- ---- ---- ---- .23000 UNCH .23000 1 1630 OCT23 ---- ---- ---- ---- .23000 UNCH .23000 942 NOV23 ---- ---- ---- ---- .23000 UNCH .23000 1 984 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 154 27629 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 395.00 395.00 395.00 395.00 385.00 UNCH 13 385.00 1398 JAN23 425.00 425.00 425.00 425.00 420.00 UNCH 5 420.00 100 1432 FEB23 ---- ---- ---- ---- 426.00 UNCH 426.00 100 762 MAR23 ---- ---- ---- ---- 426.00 UNCH 426.00 100 733 APR23 ---- ---- ---- ---- 426.00 UNCH 426.00 25 536 MAY23 ---- ---- ---- ---- 426.00 UNCH 426.00 25 539 JUN23 ---- ---- ---- ---- 426.00 UNCH 426.00 25 542 JLY23 ---- ---- ---- ---- 431.00 UNCH 431.00 450 AUG23 ---- ---- ---- ---- 431.00 UNCH 431.00 450 SEP23 ---- ---- ---- ---- 431.00 UNCH 431.00 450 OCT23 ---- ---- ---- ---- 431.00 UNCH 431.00 373 NOV23 ---- ---- ---- ---- 421.00 UNCH 421.00 373 DEC23 ---- ---- ---- ---- 421.00 UNCH 421.00 350 JAN24 ---- ---- ---- ---- 416.00 UNCH 416.00 50 FEB24 ---- ---- ---- ---- 416.00 UNCH 416.00 50 MAR24 ---- ---- ---- ---- 416.00 UNCH 416.00 50 APR24 ---- ---- ---- ---- 416.00 UNCH 416.00 50 MAY24 ---- ---- ---- ---- 416.00 UNCH 416.00 50 JUN24 ---- ---- ---- ---- 416.00 UNCH 416.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 375 8688 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.79 -.20 20.99 323 JAN23 ---- ---- ---- ---- 20.05 -.78 20.83 8 402 FEB23 ---- ---- ---- ---- 20.05 -.78 20.83 8 394 MAR23 ---- ---- ---- ---- 20.04 -.79 20.83 8 461 APR23 ---- ---- ---- ---- 20.00 -1.15 21.15 10 427 MAY23 ---- ---- ---- ---- 20.00 -.81 20.81 16 434 JUN23 ---- ---- ---- ---- 19.85 -.96 20.81 16 467 JLY23 ---- ---- ---- ---- 20.00 -.39 20.39 11 394 AUG23 ---- ---- ---- ---- 20.00 -.55 20.55 5 361 SEP23 ---- ---- ---- ---- 20.00 -.55 20.55 5 462 OCT23 ---- ---- ---- ---- 20.15 -.68 20.83 499 NOV23 ---- ---- ---- ---- 20.15 -.68 20.83 499 DEC23 ---- ---- ---- ---- 20.36 -.57 20.93 20 424 JAN24 ---- ---- ---- ---- 20.34 -.60 20.94 25 360 FEB24 ---- ---- ---- ---- 20.34 -.60 20.94 25 376 MAR24 ---- ---- ---- ---- 20.30 -.70 21.00 5 354 APR24 ---- ---- ---- ---- 20.15 -1.29 21.44 20 429 MAY24 ---- ---- ---- ---- 20.15 -1.29 21.44 20 425 JUN24 ---- ---- ---- ---- 20.15 -1.29 21.44 20 392 JLY24 ---- ---- ---- ---- 20.30 -.78 21.08 259 AUG24 ---- ---- ---- ---- 20.30 -.78 21.08 274 SEP24 ---- ---- ---- ---- 20.30 -.78 21.08 314 OCT24 ---- ---- ---- ---- 20.15 -.93 21.08 323 NOV24 ---- ---- ---- ---- 20.20 -.90 21.10 323 DEC24 ---- ---- ---- ---- 20.20 -1.20 21.40 10 235 JAN25 ---- ---- ---- ---- 20.20 -1.20 21.40 10 140 FEB25 ---- ---- ---- ---- 20.20 -1.20 21.40 10 140 MAR25 ---- ---- ---- ---- 20.20 -.90 21.10 217 APR25 ---- ---- ---- ---- 20.25 -.88 21.13 137 MAY25 ---- ---- ---- ---- 20.25 -.88 21.13 137 JUN25 ---- ---- ---- ---- 20.25 -.88 21.13 50 JLY25 ---- ---- ---- ---- 20.25 -.88 21.13 100 AUG25 ---- ---- ---- ---- 20.30 -.85 21.15 100 SEP25 ---- ---- ---- ---- 20.30 -.85 21.15 100 OCT25 ---- ---- ---- ---- 20.30 -.85 21.15 25 NOV25 ---- ---- ---- ---- 20.30 -.85 21.15 25 DEC25 ---- ---- ---- ---- 20.30 -.85 21.15 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 252 10807 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 246.57 +.26 246.31 2126 JAN23 ---- ---- ---- ---- 278.33 -3.25 281.58 111 1542 FEB23 ---- ---- ---- ---- 278.33 -3.25 281.58 111 1550 MAR23 ---- ---- ---- ---- 278.33 -3.42 281.75 117 1586 APR23 ---- ---- ---- ---- 280.00 -3.14 283.14 97 1504 MAY23 ---- ---- ---- ---- 280.00 -3.14 283.14 97 1504 JUN23 ---- ---- ---- ---- 280.00 -3.14 283.14 97 1504 JLY23 ---- ---- ---- ---- 288.50 +4.96 283.54 72 1269 AUG23 ---- ---- ---- ---- 288.50 +4.96 283.54 72 1279 SEP23 ---- ---- ---- ---- 288.50 +4.96 283.54 72 1271 OCT23 ---- ---- ---- ---- 288.50 +4.96 283.54 72 1176 NOV23 ---- ---- ---- ---- 288.50 +9.41 279.09 22 1036 DEC23 ---- ---- ---- ---- 288.50 +9.41 279.09 22 1036 TOTAL EST.VOL VOLUME OPEN INT TOTAL 962 18383 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 630.00 635.00B 630.00 635.00B 635.00 -2.00 2 637.00 858 JAN23 690.00 695.00 690.00 690.00 695.00 +4.00 30 691.00 779 FEB23 705.00 705.00 705.00 705.00 705.00 -10.00 10 715.00 1281 MAR23 ---- ---- 725.00A 725.00A 715.00 -25.00 740.00 684 APR23 725.00 725.00 725.00 725.00 725.00 -25.00 1 750.00 255 MAY23 730.00 730.00 730.00 730.00 725.00 -15.00 1 740.00 458 JUN23 735.00 735.00 735.00 735.00 740.00 -15.00 3 755.00 434 JLY23 ---- ---- ---- ---- 750.00 -15.00 765.00 487 AUG23 ---- ---- ---- ---- 756.00 -15.00 771.00 196 SEP23 ---- ---- ---- ---- 750.00 -15.00 765.00 491 OCT23 ---- ---- ---- ---- 750.00 -15.00 765.00 112 NOV23 ---- ---- ---- ---- 760.00 -5.00 765.00 112 DEC23 ---- ---- ---- ---- 761.00 -5.00 766.00 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 6259 GC Gold Futures DEC22 1782.0 1790.9 1782.0 1786.3A 1788.7 +3.2 713 1785.5 422 6633 JAN23 1792.5 1799.6B 1786.7 1794.3B 1794.2 +3.2 558 1791.0 835 1402 FEB23 1799.5 1806.9 1793.2 1801.2A 1801.5 +3.5 112838 1798.0 155568 356934 APR23 1813.9 1821.9 1808.5 1816.4 1816.7 +3.5 2572 1813.2 3349 30086 JUN23 1829.0 1837.3 1824.0 1834.7B 1832.2 +3.4 1905 1828.8 1794 14120 AUG23 1847.5 1852.9B 1841.4A 1850.5B 1848.0 +3.3 191 1844.7 308 5064 OCT23 1861.5 1868.8 1857.7 1861.6A 1863.9 +3.3 28 1860.6 47 1150 DEC23 1872.4 1881.4 1872.0 1878.3A 1879.6 +3.2 48 1876.4 109 6403 FEB24 ---- ---- ---- 1899.4B 1894.5 +3.0 1 1891.5 410 APR24 ---- ---- ---- ---- 1908.6 +3.0 1905.6 1 JUN24 ---- ---- ---- ---- 1922.8 +3.0 1919.8 294 AUG24 ---- ---- ---- ---- 1931.3 +3.0 1928.3 OCT24 ---- ---- ---- ---- 1945.4 +3.0 1942.4 DEC24 ---- ---- ---- ---- 1959.2 +3.0 1956.2 137 JUN25 ---- ---- ---- ---- 1980.4 +3.0 1977.4 1 DEC25 ---- ---- ---- ---- 2001.9 +3.0 1998.9 7 JUN26 ---- ---- ---- ---- 2011.9 +3.0 2008.9 DEC26 ---- ---- ---- ---- 2031.6 +3.0 2028.6 2 JUN27 ---- ---- ---- ---- 2041.6 +3.0 2038.6 DEC27 ---- ---- ---- ---- 2059.4 +3.0 2056.4 JUN28 ---- ---- ---- ---- 2069.4 +3.0 2066.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118854 162432 422644 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1803.5 +8.6 1794.9 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 .1B -.1 .0 .0 UNCH 1077 .0 APR23 .0 .1 -.1 -.1 .0 UNCH 524 .0 JUN23 .0 .0 .0 .0 .0 UNCH 604 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2205 GSP DEC 22 LONDON SPOT GOLD 12 ---- ---- ---- ---- 1789.50 +3.90 1785.60 13 ---- ---- ---- ---- 1789.50 +3.90 1785.60 14 ---- ---- ---- ---- 1789.50 +3.93 1785.57 15 ---- ---- ---- ---- 1789.50 +3.93 1785.57 16 ---- ---- ---- ---- 1789.50 +3.93 1785.57 19 ---- ---- ---- ---- 1789.50 +3.93 1785.57 20 ---- ---- ---- ---- 1789.50 +3.93 1785.57 21 ---- ---- ---- ---- 1789.50 +3.93 1785.57 22 ---- ---- ---- ---- 1789.50 +3.93 1785.57 23 ---- ---- ---- ---- 1789.50 +3.93 1785.57 28 ---- ---- ---- ---- 1789.50 ---- ---- 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 3.8370 3.9045 3.8370 3.8790A 3.8805 +.0250 483 3.8555 535 3072 JAN23 3.8370 3.9105B 3.8350 3.8805 3.8825 +.0240 650 3.8585 238 2865 FEB23 3.8400 3.9050 3.8400 3.8930B 3.8850 +.0240 168 3.8610 60 1736 MAR23 3.8435 3.9125 3.8330 3.8805 3.8835 +.0230 49647 3.8605 52670 104302 APR23 3.9055 3.9055 3.8830 3.8925B 3.8845 +.0215 80 3.8630 11 690 MAY23 3.8470 3.9115 3.8375A 3.8815 3.8830 +.0205 6296 3.8625 6529 25955 JUN23 3.8865 3.8865 3.8865 3.8810A 3.8850 +.0195 29 3.8655 7 608 JLY23 3.8775 3.9095B 3.8460A 3.8810A 3.8810 +.0175 4349 3.8635 4737 11994 AUG23 ---- 3.8790B ---- 3.8455A 3.8795 +.0170 18 3.8625 13 490 SEP23 3.8685 3.9010 3.8420A 3.8730A 3.8755 +.0165 2027 3.8590 1960 4361 OCT23 ---- 3.8765B ---- 3.8480A 3.8800 +.0170 7 3.8630 8 270 NOV23 3.9115 3.9115 3.9115 3.8770A 3.8785 +.0155 14 3.8630 42 202 DEC23 3.8460 3.8960 3.8460 3.8680B 3.8680 +.0145 334 3.8535 395 3075 JAN24 ---- 3.8680B ---- 3.8935B 3.8725 +.0140 3.8585 4 61 FEB24 ---- 3.8630B ---- 3.8650B 3.8700 +.0135 3.8565 41 MAR24 ---- ---- ---- 3.8280A 3.8605 +.0130 4 3.8475 6 417 APR24 ---- 3.8570B ---- 3.8570B 3.8585 +.0115 3.8470 21 MAY24 ---- ---- ---- 3.8615B 3.8560 +.0100 5 3.8460 36 JUN24 ---- 3.8510B ---- 3.8520B 3.8565 +.0100 3.8465 9 JLY24 ---- 3.8500B ---- 3.8595B 3.8520 +.0100 5 3.8420 53 AUG24 ---- 3.8460B ---- 3.8470B 3.8490 +.0100 3.8390 1 SEP24 ---- ---- ---- 3.8510B 3.8485 +.0100 2 3.8385 19 OCT24 ---- ---- ---- ---- 3.8470 +.0100 3.8370 11 NOV24 ---- ---- ---- ---- 3.8435 +.0100 3.8335 DEC24 ---- ---- ---- ---- 3.8335 +.0100 3.8235 92 MAR25 ---- ---- ---- ---- 3.8335 +.0100 3.8235 MAY25 ---- ---- ---- ---- 3.8460 +.0100 3.8360 JLY25 ---- ---- ---- ---- 3.8460 +.0100 3.8360 SEP25 ---- ---- ---- ---- 3.8460 +.0100 3.8360 DEC25 ---- ---- ---- ---- 3.8460 +.0100 3.8360 MAR26 ---- ---- ---- ---- 3.8625 +.0100 3.8525 MAY26 ---- ---- ---- ---- 3.8755 +.0100 3.8655 JLY26 ---- ---- ---- ---- 3.8760 +.0100 3.8660 SEP26 ---- ---- ---- ---- 3.8885 +.0100 3.8785 DEC26 ---- ---- ---- ---- 3.9010 +.0100 3.8910 1 MAR27 ---- ---- ---- ---- 3.8985 +.0100 3.8885 MAY27 ---- ---- ---- ---- 3.8960 +.0100 3.8860 JLY27 ---- ---- ---- ---- 3.8935 +.0100 3.8835 SEP27 ---- ---- ---- ---- 3.8910 +.0100 3.8810 DEC27 ---- ---- ---- ---- 3.9035 +.0100 3.8935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64118 67215 160382 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 303 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 303 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.8925 +.0925 3.8000 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.8672 +.0190 3.8482 1078 JAN23 ---- ---- ---- ---- 3.8828 +.0240 3.8588 1013 FEB23 ---- ---- ---- ---- 3.8848 +.0239 3.8609 1752 MAR23 ---- ---- ---- ---- 3.8836 +.0229 3.8607 1336 APR23 ---- ---- ---- ---- 3.8843 +.0214 3.8629 1211 MAY23 ---- ---- ---- ---- 3.8832 +.0204 3.8628 1236 JUN23 ---- ---- ---- ---- 3.8846 +.0193 3.8653 985 JLY23 ---- ---- ---- ---- 3.8809 +.0175 3.8634 826 AUG23 ---- ---- ---- ---- 3.8792 +.0170 3.8622 779 SEP23 ---- ---- ---- ---- 3.8760 +.0166 3.8594 84 863 OCT23 ---- ---- ---- ---- 3.8799 +.0169 3.8630 84 863 NOV23 ---- ---- ---- ---- 3.8775 +.0154 3.8621 84 753 DEC23 ---- ---- ---- ---- 3.8685 +.0145 3.8540 84 1127 JAN24 ---- ---- ---- ---- 3.8723 +.0140 3.8583 84 709 FEB24 ---- ---- ---- ---- 3.8691 +.0135 3.8556 MAR24 ---- ---- ---- ---- 3.8603 +.0128 3.8475 APR24 ---- ---- ---- ---- 3.8583 +.0114 3.8469 MAY24 ---- ---- ---- ---- 3.8560 +.0100 3.8460 JUN24 ---- ---- ---- ---- 3.8560 +.0100 3.8460 JLY24 ---- ---- ---- ---- 3.8517 +.0100 3.8417 AUG24 ---- ---- ---- ---- 3.8490 +.0100 3.8390 SEP24 ---- ---- ---- ---- 3.8484 +.0100 3.8384 OCT24 ---- ---- ---- ---- 3.8467 +.0100 3.8367 DEC24 ---- ---- ---- ---- 3.8335 +.0100 3.8235 MAR25 ---- ---- ---- ---- 3.8335 +.0100 3.8235 MAY25 ---- ---- ---- ---- 3.8460 +.0100 3.8360 JLY25 ---- ---- ---- ---- 3.8460 +.0100 3.8360 SEP25 ---- ---- ---- ---- 3.8460 +.0100 3.8360 DEC25 ---- ---- ---- ---- 3.8460 +.0100 3.8360 MAR26 ---- ---- ---- ---- 3.8625 +.0100 3.8525 MAY26 ---- ---- ---- ---- 3.8755 +.0100 3.8655 JLY26 ---- ---- ---- ---- 3.8760 +.0100 3.8660 SEP26 ---- ---- ---- ---- 3.8885 +.0100 3.8785 DEC26 ---- ---- ---- ---- 3.9010 +.0100 3.8910 MAR27 ---- ---- ---- ---- 3.8985 +.0100 3.8885 MAY27 ---- ---- ---- ---- 3.8960 +.0100 3.8860 JLY27 ---- ---- ---- ---- 3.8935 +.0100 3.8835 SEP27 ---- ---- ---- ---- 3.8910 +.0100 3.8810 TOTAL EST.VOL VOLUME OPEN INT TOTAL 420 14531 HGT COPPER TAS FUTURES MAR23 .0000 .0005 -.0015 -.0005 .0000 UNCH 1236 .0000 MAY23 .0000 .0000 -.0015 -.0015 .0000 UNCH 469 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 437 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 113 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2255 HRC NYMEX STEEL FUTURES DEC22 650.00 665.00 650.00 665.00 662.00 +6.00 74 656.00 121 3967 JAN23 715.00 726.00 715.00 726.00 725.00 +12.00 83 713.00 543 3585 FEB23 735.00 745.00 735.00 743.00 745.00 +9.00 14 736.00 246 2612 MAR23 748.00 757.00 748.00 755.00A 757.00 +12.00 11 745.00 441 2052 APR23 760.00 760.00 756.00 756.00 760.00 +12.00 7 748.00 250 1514 MAY23 ---- 753.00B ---- 753.00B 762.00 +12.00 750.00 125 1568 JUN23 770.00 770.00 770.00 770.00 767.00 +12.00 25 755.00 86 1375 JLY23 ---- ---- ---- ---- 775.00 +10.00 765.00 95 1337 AUG23 ---- ---- ---- ---- 775.00 +5.00 770.00 106 1365 SEP23 ---- 770.00B ---- 770.00B 775.00 +6.00 769.00 147 1336 OCT23 ---- ---- ---- ---- 780.00 +6.00 774.00 62 866 NOV23 ---- ---- ---- ---- 786.00 +6.00 780.00 71 831 DEC23 ---- ---- ---- ---- 786.00 +6.00 780.00 76 753 JAN24 ---- ---- ---- ---- 794.00 +6.00 788.00 50 50 FEB24 ---- ---- ---- ---- 794.00 +6.00 788.00 50 75 MAR24 ---- ---- ---- ---- 794.00 +6.00 788.00 50 50 APR24 ---- ---- ---- ---- 794.00 +6.00 788.00 50 MAY24 ---- ---- ---- ---- 794.00 +6.00 788.00 75 JUN24 ---- ---- ---- ---- 819.00 +6.00 813.00 50 JLY24 ---- ---- ---- ---- 819.00 +6.00 813.00 AUG24 ---- ---- ---- ---- 819.00 +6.00 813.00 25 SEP24 ---- ---- ---- ---- 819.00 +6.00 813.00 OCT24 ---- ---- ---- ---- 819.00 +6.00 813.00 NOV24 ---- ---- ---- ---- 819.00 +6.00 813.00 25 DEC24 ---- ---- ---- ---- 819.00 +6.00 813.00 JAN25 ---- ---- ---- ---- 819.00 +6.00 813.00 FEB25 ---- ---- ---- ---- 819.00 +6.00 813.00 MAR25 ---- ---- ---- ---- 819.00 +6.00 813.00 APR25 ---- ---- ---- ---- 819.00 +6.00 813.00 MAY25 ---- ---- ---- ---- 819.00 +6.00 813.00 JUN25 ---- ---- ---- ---- 819.00 +6.00 813.00 JLY25 ---- ---- ---- ---- 819.00 +6.00 813.00 AUG25 ---- ---- ---- ---- 819.00 +6.00 813.00 SEP25 ---- ---- ---- ---- 819.00 +6.00 813.00 OCT25 ---- ---- ---- ---- 819.00 +6.00 813.00 NOV25 ---- ---- ---- ---- 819.00 +6.00 813.00 DEC25 ---- ---- ---- ---- 819.00 +6.00 813.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 214 2519 23561 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 ---- ---- ---- ---- 82.50 UNCH 82.50 FEB23 ---- ---- ---- ---- 78.00 UNCH 78.00 MAR23 ---- ---- ---- ---- 76.50 -.50 77.00 APR23 ---- ---- ---- ---- 76.50 +.50 76.00 MAY23 ---- ---- ---- ---- 76.50 +5.00 71.50 JUN23 ---- ---- ---- ---- 70.50 UNCH 70.50 33 JLY23 ---- ---- ---- ---- 69.13 UNCH 69.13 38 AUG23 ---- ---- ---- ---- 66.63 UNCH 66.63 43 SEP23 ---- ---- ---- ---- 63.50 +.90 62.60 15 25 OCT23 ---- ---- ---- ---- 63.25 +.65 62.60 15 44 NOV23 ---- ---- ---- ---- 62.75 +.15 62.60 15 34 DEC23 ---- ---- ---- ---- 61.75 UNCH 61.75 15 JAN24 ---- ---- ---- ---- 63.20 UNCH 63.20 1 FEB24 ---- ---- ---- ---- 64.25 UNCH 64.25 1 MAR24 ---- ---- ---- ---- 64.75 UNCH 64.75 APR24 ---- ---- ---- ---- 65.25 UNCH 65.25 MAY24 ---- ---- ---- ---- 65.75 UNCH 65.75 JUN24 ---- ---- ---- ---- 66.25 UNCH 66.25 JLY24 ---- ---- ---- ---- 66.75 UNCH 66.75 AUG24 ---- ---- ---- ---- 67.25 UNCH 67.25 SEP24 ---- ---- ---- ---- 67.75 UNCH 67.75 OCT24 ---- ---- ---- ---- 68.50 UNCH 68.50 NOV24 ---- ---- ---- ---- 68.50 UNCH 68.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 248 MGC Micro Gold Futures DEC22 1789.9 1790.3 1789.5 1791.3B 1788.7 +3.2 7 1785.5 14 3247 FEB23 1798.1 1807.0 1793.1 1801.2 1801.5 +3.5 31544 1798.0 39618 16880 APR23 1814.1 1822.1 1808.8 1816.2A 1816.7 +3.5 311 1813.2 489 1797 JUN23 1830.2 1836.4 1824.0 1831.4A 1832.2 +3.4 78 1828.8 88 616 AUG23 1846.5 1853.0 1839.9 1850.3B 1848.0 +3.3 44 1844.7 9 103 OCT23 1858.3 1858.3 1858.3 1856.0A 1863.9 +3.3 9 1860.6 15 48 DEC23 ---- ---- ---- 1885.0B 1879.6 +3.2 10 1876.4 24 125 FEB24 1890.0 1891.8 1890.0 1898.5B 1894.5 +3.0 2 1891.5 16 14 APR24 ---- ---- ---- ---- 1908.6 +3.0 1905.6 2 JUN24 ---- ---- ---- ---- 1922.8 +3.0 1919.8 4 AUG24 ---- ---- ---- ---- 1931.3 +3.0 1928.3 OCT24 ---- ---- ---- ---- 1945.4 +3.0 1942.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32005 40273 22836 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.8630 3.9250 3.8580A 3.9095A 3.8825 +.0240 14 3.8585 9 44 FEB23 ---- ---- ---- 3.8715B 3.8850 +.0240 3.8610 1 1 MAR23 3.8370 3.9120 3.8335A 3.8810 3.8835 +.0230 2932 3.8605 2731 1421 APR23 ---- ---- ---- ---- 3.8845 +.0215 3.8630 3 MAY23 3.8545 3.9110B 3.8370A 3.8740A 3.8830 +.0205 32 3.8625 29 83 JUN23 ---- ---- ---- ---- 3.8850 +.0195 3.8655 1 JLY23 ---- ---- ---- 3.8410A 3.8810 +.0175 3.8635 1 1 AUG23 ---- ---- ---- ---- 3.8795 +.0170 3.8625 SEP23 ---- ---- ---- ---- 3.8755 +.0165 3.8590 OCT23 ---- ---- ---- ---- 3.8800 +.0170 3.8630 NOV23 ---- ---- ---- ---- 3.8785 +.0155 3.8630 DEC23 ---- ---- ---- ---- 3.8680 +.0145 3.8535 2 JAN24 ---- ---- ---- ---- 3.8725 +.0140 3.8585 FEB24 ---- ---- ---- ---- 3.8700 +.0135 3.8565 MAR24 ---- ---- ---- ---- 3.8605 +.0130 3.8475 APR24 ---- ---- ---- ---- 3.8585 +.0115 3.8470 MAY24 ---- ---- ---- ---- 3.8560 +.0100 3.8460 JUN24 ---- ---- ---- ---- 3.8565 +.0100 3.8465 JLY24 ---- ---- ---- ---- 3.8520 +.0100 3.8420 AUG24 ---- ---- ---- ---- 3.8490 +.0100 3.8390 SEP24 ---- ---- ---- ---- 3.8485 +.0100 3.8385 OCT24 ---- ---- ---- ---- 3.8470 +.0100 3.8370 NOV24 ---- ---- ---- ---- 3.8435 +.0100 3.8335 DEC24 ---- ---- ---- ---- 3.8335 +.0100 3.8235 MAR25 ---- ---- ---- ---- 3.8335 +.0100 3.8235 MAY25 ---- ---- ---- ---- 3.8460 +.0100 3.8360 JLY25 ---- ---- ---- ---- 3.8460 +.0100 3.8360 SEP25 ---- ---- ---- ---- 3.8460 +.0100 3.8360 DEC25 ---- ---- ---- ---- 3.8460 +.0100 3.8360 MAR26 ---- ---- ---- ---- 3.8625 +.0100 3.8525 MAY26 ---- ---- ---- ---- 3.8755 +.0100 3.8655 JLY26 ---- ---- ---- ---- 3.8760 +.0100 3.8660 SEP26 ---- ---- ---- ---- 3.8885 +.0100 3.8785 DEC26 ---- ---- ---- ---- 3.9010 +.0100 3.8910 MAR27 ---- ---- ---- ---- 3.8985 +.0100 3.8885 MAY27 ---- ---- ---- ---- 3.8960 +.0100 3.8860 JLY27 ---- ---- ---- ---- 3.8935 +.0100 3.8835 SEP27 ---- ---- ---- ---- 3.8910 +.0100 3.8810 DEC27 ---- ---- ---- ---- 3.9035 +.0100 3.8935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2978 2771 1556 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 90.09 -4.91 95.00 407 JAN23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 FEB23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 MAR23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 APR23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 MAY23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 JUN23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 JLY23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 AUG23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 SEP23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 OCT23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 NOV23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 DEC23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1317 QC E-mini Copper Futures JAN23 ---- ---- ---- 3.8340A 3.8820 +.0240 3.8580 36 19 FEB23 3.8940 3.8940 3.8940 3.9080B 3.8860 +.0240 1 3.8620 7 MAR23 3.8580 3.9100 3.8340A 3.8880 3.8840 +.0240 89 3.8600 157 247 APR23 ---- ---- ---- 3.8580A 3.8840 +.0200 3.8640 MAY23 3.8820 3.9080B 3.8380A 3.9060B 3.8840 +.0220 3 3.8620 5 JUN23 ---- ---- ---- ---- 3.8860 +.0200 3.8660 JLY23 ---- ---- ---- ---- 3.8820 +.0180 3.8640 AUG23 ---- ---- ---- ---- 3.8800 +.0180 3.8620 SEP23 ---- ---- ---- ---- 3.8760 +.0160 3.8600 OCT23 ---- ---- ---- ---- 3.8800 +.0160 3.8640 NOV23 ---- ---- ---- ---- 3.8780 +.0140 3.8640 DEC23 ---- ---- ---- ---- 3.8680 +.0140 3.8540 JAN24 ---- ---- ---- ---- 3.8720 +.0140 3.8580 FEB24 ---- ---- ---- ---- 3.8700 +.0140 3.8560 MAR24 ---- ---- ---- ---- 3.8600 +.0120 3.8480 APR24 ---- ---- ---- ---- 3.8580 +.0100 3.8480 MAY24 ---- ---- ---- ---- 3.8560 +.0100 3.8460 JUN24 ---- ---- ---- ---- 3.8560 +.0100 3.8460 JLY24 ---- ---- ---- ---- 3.8520 +.0100 3.8420 AUG24 ---- ---- ---- ---- 3.8500 +.0100 3.8400 SEP24 ---- ---- ---- ---- 3.8480 +.0100 3.8380 OCT24 ---- ---- ---- ---- 3.8480 +.0100 3.8380 NOV24 ---- ---- ---- ---- 3.8440 +.0100 3.8340 DEC24 ---- ---- ---- ---- 3.8340 +.0100 3.8240 MAR25 ---- ---- ---- ---- 3.8340 +.0100 3.8240 MAY25 ---- ---- ---- ---- 3.8460 +.0100 3.8360 JLY25 ---- ---- ---- ---- 3.8460 +.0100 3.8360 SEP25 ---- ---- ---- ---- 3.8460 +.0100 3.8360 DEC25 ---- ---- ---- ---- 3.8460 +.0100 3.8360 MAR26 ---- ---- ---- ---- 3.8620 +.0100 3.8520 MAY26 ---- ---- ---- ---- 3.8760 +.0100 3.8660 JLY26 ---- ---- ---- ---- 3.8760 +.0100 3.8660 SEP26 ---- ---- ---- ---- 3.8880 +.0100 3.8780 DEC26 ---- ---- ---- ---- 3.9020 +.0100 3.8920 MAR27 ---- ---- ---- ---- 3.8980 +.0100 3.8880 MAY27 ---- ---- ---- ---- 3.8960 +.0100 3.8860 JLY27 ---- ---- ---- ---- 3.8940 +.0100 3.8840 SEP27 ---- ---- ---- ---- 3.8920 +.0100 3.8820 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 193 278 QI E-Mini Silver Futures JAN23 23.1500 23.1500 23.0500 23.1000B 23.0680 +.3290 4 22.7390 4 30 MAR23 22.9000 23.4125B 22.7375A 23.2375 23.2460 +.3240 104 22.9220 153 213 MAY23 23.2500 23.5750B 22.9125A 23.5625B 23.4210 +.3270 2 23.0940 9 15 JLY23 ---- ---- ---- 23.1750A 23.6250 +.3260 23.2990 19 SEP23 ---- ---- ---- 23.3875A 23.8350 +.3310 2 23.5040 2 3 DEC23 ---- ---- ---- 23.6625A 24.1470 +.3330 23.8140 1 JAN24 ---- ---- ---- 23.9625B 24.1820 +.3330 23.8490 MAR24 ---- ---- ---- 24.1375B 24.3800 +.3330 24.0470 MAY24 ---- ---- ---- 24.2125B 24.5360 +.3330 24.2030 JLY24 ---- ---- ---- 24.2625B 24.5760 +.3330 24.2430 SEP24 ---- ---- ---- ---- 24.7210 +.3330 24.3880 TOTAL EST.VOL VOLUME OPEN INT TOTAL 112 168 281 QO E-Mini Gold Futures FEB23 1798.50 1806.75 1793.50 1801.00 1801.50 +3.50 946 1798.00 1242 998 APR23 1811.00 1821.25B 1810.75 1819.00B 1816.70 +3.50 6 1813.20 7 120 JUN23 ---- ---- ---- 1837.25B 1832.20 +3.40 1828.80 1 23 AUG23 ---- ---- ---- 1853.00B 1848.00 +3.30 1844.70 25 OCT23 ---- ---- ---- 1869.00B 1863.90 +3.30 1860.60 6 DEC23 ---- ---- ---- 1884.75B 1879.60 +3.20 1876.40 4 35 FEB24 ---- ---- ---- 1898.25B 1894.50 +3.00 1891.50 4 APR24 ---- ---- ---- ---- 1908.60 +3.00 1905.60 JUN24 ---- ---- ---- ---- 1922.80 +3.00 1919.80 AUG24 ---- ---- ---- ---- 1931.30 +3.00 1928.30 OCT24 ---- ---- ---- ---- 1945.40 +3.00 1942.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 952 1254 1211 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 401.85 UNCH 401.85 157 JAN23 ---- ---- ---- ---- 402.75 UNCH 402.75 FEB23 ---- 402.50B ---- 402.50B 401.85 UNCH 401.85 7 APR23 ---- ---- ---- ---- 404.25 UNCH 404.25 JUN23 ---- ---- ---- ---- 404.25 UNCH 404.25 342 AUG23 ---- ---- ---- ---- 404.90 UNCH 404.90 OCT23 ---- ---- ---- ---- 405.55 UNCH 405.55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 506 SGU Shanghai Gold (USD) Futures DEC22 ---- ---- ---- ---- 1805.20 UNCH 1805.20 174 JAN23 ---- ---- ---- ---- 1809.50 UNCH 1809.50 FEB23 ---- 1807.30B ---- 1807.30B 1804.30 UNCH 1804.30 18 APR23 ---- ---- ---- ---- 1805.60 UNCH 1805.60 JUN23 ---- ---- ---- ---- 1815.00 UNCH 1815.00 342 AUG23 ---- ---- ---- ---- 1815.60 UNCH 1815.60 OCT23 ---- ---- ---- ---- 1816.20 UNCH 1816.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 534 SI Silver Futures DEC22 22.685 23.165B 22.575 23.050A 23.063 +.353 378 22.710 133 2052 JAN23 22.720 23.250 22.565 23.105B 23.068 +.329 866 22.739 846 1694 FEB23 22.715 23.335 22.715 23.080A 23.157 +.320 12 22.837 32 98 MAR23 22.920 23.425 22.725 23.275 23.246 +.324 44628 22.922 51536 108293 MAY23 23.075 23.580B 22.920 23.455A 23.421 +.327 1303 23.094 1389 7067 JLY23 23.280 23.750 23.135 23.605A 23.625 +.326 482 23.299 268 2182 SEP23 23.495 23.935 23.450A 23.920B 23.835 +.331 211 23.504 185 1222 DEC23 23.960 24.185 23.960 24.160B 24.147 +.333 6 23.814 5 636 JAN24 ---- ---- ---- 24.020B 24.182 +.333 23.849 MAR24 ---- ---- ---- 24.340B 24.380 +.333 24.047 5 MAY24 ---- ---- ---- ---- 24.536 +.333 24.203 JLY24 ---- ---- ---- 24.265B 24.576 +.333 24.243 4 SEP24 ---- ---- ---- ---- 24.721 +.333 24.388 DEC24 ---- ---- ---- 24.830B 25.008 +.333 24.675 9 JLY25 ---- ---- ---- ---- 25.171 +.333 24.838 DEC25 ---- ---- ---- ---- 25.283 +.333 24.950 JLY26 ---- ---- ---- ---- 26.074 +.333 25.741 5 DEC26 ---- ---- ---- ---- 26.176 +.333 25.843 JLY27 ---- ---- ---- ---- 26.284 +.333 25.951 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47886 54394 123267 SIL Micro Silver Futures DEC22 22.555 23.025 22.555 23.215B 23.063 +.353 42 22.710 3 2666 JAN23 22.660 23.230 22.560 23.105B 23.068 +.329 366 22.739 253 2037 FEB23 22.840 23.140 22.840 23.305B 23.157 +.320 12 22.837 11 58 MAR23 22.880 23.425 22.725 23.270 23.246 +.324 7186 22.922 8934 3525 MAY23 22.920 23.570 22.920 23.400A 23.421 +.327 87 23.094 74 164 JLY23 ---- 23.620B ---- 23.120A 23.625 +.326 23.299 5 37 SEP23 23.850 23.850 23.850 23.920B 23.835 +.331 5 23.504 2 8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7698 9282 8495 SIT SILVER TAS FUTURES MAR23 .000 .003B -.005 .003B .000 UNCH 575 .000 MAY23 .000 .001 -.001 -.001 .000 UNCH 31 .000 JLY23 .000 .000 .000 .000 .000 UNCH 1 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 607 SSP DEC 22 LONDON SPOT SILVER 12 ---- ---- ---- ---- 23.045 +.285 22.760 13 ---- ---- ---- ---- 23.045 +.285 22.760 14 ---- ---- ---- ---- 23.045 +.286 22.759 15 ---- ---- ---- ---- 23.045 +.286 22.759 16 ---- ---- ---- ---- 23.045 +.286 22.759 19 ---- ---- ---- ---- 23.045 +.286 22.759 20 ---- ---- ---- ---- 23.045 +.286 22.759 21 ---- ---- ---- ---- 23.045 +.286 22.759 22 ---- ---- ---- ---- 23.045 +.286 22.759 23 ---- ---- ---- ---- 23.045 +.286 22.759 28 ---- ---- ---- ---- 23.045 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 109.74B 106.76A 109.74B 109.49 +2.40 107.09 29 741 JAN23 ---- 109.93B 105.71A 105.71A 109.26 +2.66 106.60 620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 1361 UX UxC Uranium U3O8 Futures DEC22 ---- ---- ---- 48.00A ---- ---- ---- JAN23 ---- ---- ---- 48.00A ---- ---- ---- FEB23 ---- ---- ---- ---- 48.50 +.35 48.15 600 MAR23 ---- ---- ---- ---- 48.75 +.30 48.45 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1788.7 +3.2 1785.5 FEB23 ---- ---- ---- ---- 1801.5 +3.5 1798.0 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.8805 +.0250 3.8555 MAR23 ---- ---- ---- ---- 3.8835 +.0230 3.8605 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 23.063 +.353 22.710 MAR23 ---- ---- ---- ---- 23.246 +.324 22.922 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 ---- ---- ---- ---- 869.50 +14.00 855.50 1675 ---- ---- ---- ---- 844.50 +14.00 830.50 1700 ---- ---- ---- ---- 819.50 +14.00 805.50 1725 ---- ---- ---- ---- 794.50 +14.00 780.50 1750 ---- ---- ---- ---- 769.50 +14.00 755.50 1775 ---- ---- ---- ---- 744.50 +14.00 730.50 1800 ---- ---- ---- ---- 719.50 +14.00 705.50 1825 ---- ---- ---- ---- 694.50 +14.00 680.50 1850 ---- ---- ---- ---- 669.50 +14.00 655.50 1875 ---- ---- ---- ---- 644.50 +14.00 630.50 1900 ---- ---- ---- ---- 619.50 +14.00 605.50 1925 ---- ---- ---- ---- 594.50 +14.00 580.50 1950 ---- ---- ---- ---- 569.50 +13.75 555.75 1975 ---- ---- ---- ---- 544.75 +14.00 530.75 2000 ---- ---- ---- ---- 519.75 +13.75 506.00 2025 ---- ---- ---- ---- 495.00 +13.75 481.25 2050 ---- ---- ---- ---- 470.25 +13.50 456.75 2075 ---- ---- ---- ---- 445.50 +13.25 432.25 2100 ---- ---- ---- ---- 421.00 +13.25 407.75 2125 ---- ---- ---- ---- 396.50 +13.00 383.50 2150 ---- ---- ---- ---- 372.25 +13.00 359.25 2175 ---- ---- ---- ---- 348.00 +12.75 335.25 2200 ---- ---- ---- ---- 324.25 +12.50 311.75 2225 ---- ---- ---- ---- 300.50 +12.25 288.25 2250 ---- ---- ---- ---- 277.25 +12.00 265.25 2 2275 ---- ---- ---- ---- 254.25 +11.50 242.75 2300 ---- ---- ---- ---- 232.00 +11.00 221.00 2325 ---- ---- ---- ---- 210.25 +10.75 199.50 2350 ---- ---- ---- ---- 189.00 +9.75 179.25 2 2375 ---- ---- ---- ---- 169.00 +9.25 159.75 2400 ---- ---- ---- ---- 150.00 +8.75 141.25 2425 ---- ---- ---- ---- 132.00 +7.75 124.25 2 2450 ---- ---- ---- ---- 115.50 +7.25 108.25 2475 ---- ---- ---- ---- 100.25 +6.50 93.75 2500 ---- 98.00B ---- 98.00B 86.25 +5.50 80.75 2525 70.50 85.25B 67.75A 73.00B 74.00 +5.00 2 69.00 3 3 2550 ---- 72.75B 58.00A 72.75B 63.00 +4.25 58.75 2575 ---- 62.00B 49.50A 61.75B 53.25 +3.50 49.75 2600 ---- 52.50B ---- 52.25B 44.75 +3.00 41.75 2625 ---- 44.25B ---- 44.00B 37.50 +2.25 35.25 2650 ---- 37.25B ---- 37.25B 31.50 +2.00 29.50 2675 ---- 31.00B ---- 31.00B 26.25 +1.50 24.75 2700 ---- 26.00B ---- 26.00B 22.00 +1.25 20.75 2725 ---- 21.75B ---- 21.75B 18.50 +1.25 17.25 2750 ---- 18.25B ---- 18.25B 15.50 +1.00 14.50 2775 ---- 15.25B ---- 15.25B 13.00 +.75 12.25 2800 ---- 12.75B 10.25A 12.75B 11.00 +.50 10.50 2825 ---- 10.75B ---- 10.75B 9.25 +.50 8.75 2850 ---- 9.00B ---- 9.00B 7.75 +.25 7.50 2875 ---- 7.50B ---- 7.50B 6.75 +.25 6.50 2900 ---- 6.50B ---- 6.25B 5.75 +.25 5.50 2925 ---- 5.50B ---- 5.50B 4.75 UNCH 4.75 2950 ---- ---- ---- ---- 4.00 UNCH 4.00 2975 ---- ---- ---- ---- 3.50 UNCH 3.50 10 3000 ---- ---- ---- ---- 3.00 UNCH 3.00 3025 ---- ---- ---- ---- 2.50 UNCH 2.50 3050 ---- ---- ---- ---- 2.25 UNCH 2.25 3075 ---- ---- ---- ---- 2.00 UNCH 2.00 3100 ---- ---- ---- ---- 1.75 UNCH 1.75 3125 ---- ---- ---- ---- 1.50 UNCH 1.50 3150 ---- ---- ---- ---- 1.25 UNCH 1.25 3175 ---- ---- ---- ---- 1.25 UNCH 1.25 3200 ---- ---- ---- ---- 1.00 UNCH 1.00 3225 ---- ---- ---- ---- .75 -.25 1.00 3250 ---- ---- ---- ---- .75 UNCH .75 3275 ---- ---- ---- ---- .75 UNCH .75 3300 ---- ---- ---- ---- .50 -.25 .75 3325 ---- ---- ---- ---- .50 UNCH .50 3350 ---- ---- ---- ---- .50 UNCH .50 3375 ---- ---- ---- ---- .50 UNCH .50 3400 ---- ---- ---- ---- .50 UNCH .50 3425 ---- ---- ---- ---- .25 -.25 .50 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX FEB23 Aluminum Option CALL 1650 ---- ---- ---- ---- 877.00 +13.50 863.50 1675 ---- ---- ---- ---- 852.00 +13.50 838.50 1700 ---- ---- ---- ---- 827.00 +13.50 813.50 1725 ---- ---- ---- ---- 802.00 +13.50 788.50 1750 ---- ---- ---- ---- 777.00 +13.50 763.50 1775 ---- ---- ---- ---- 752.00 +13.50 738.50 1800 ---- ---- ---- ---- 727.00 +13.50 713.50 1825 ---- ---- ---- ---- 702.25 +13.50 688.75 1850 ---- ---- ---- ---- 677.25 +13.25 664.00 1875 ---- ---- ---- ---- 652.75 +13.25 639.50 1900 ---- ---- ---- ---- 628.00 +13.00 615.00 1925 ---- ---- ---- ---- 603.50 +13.00 590.50 1950 ---- ---- ---- ---- 579.25 +13.00 566.25 1975 ---- ---- ---- ---- 555.00 +13.00 542.00 2000 ---- ---- ---- ---- 530.75 +12.75 518.00 2025 ---- ---- ---- ---- 506.75 +12.50 494.25 2050 ---- ---- ---- ---- 483.00 +12.25 470.75 2075 ---- ---- ---- ---- 459.50 +12.25 447.25 2100 ---- ---- ---- ---- 436.25 +12.00 424.25 2125 ---- ---- ---- ---- 413.25 +12.00 401.25 2150 ---- ---- ---- ---- 390.50 +11.75 378.75 2175 ---- ---- ---- ---- 368.00 +11.50 356.50 2200 ---- ---- ---- ---- 346.00 +11.25 334.75 2225 ---- ---- ---- ---- 324.25 +10.75 313.50 2250 ---- ---- ---- ---- 303.25 +10.50 292.75 2275 ---- ---- ---- ---- 282.75 +10.25 272.50 2300 ---- ---- ---- ---- 262.75 +9.75 253.00 2325 ---- ---- ---- ---- 243.50 +9.50 234.00 2350 ---- ---- ---- ---- 225.00 +9.00 216.00 2375 ---- ---- ---- ---- 207.25 +8.50 198.75 2400 ---- ---- ---- ---- 190.50 +8.25 182.25 2425 ---- ---- ---- ---- 174.50 +7.75 166.75 2450 ---- ---- ---- ---- 159.25 +7.00 152.25 2475 ---- ---- ---- ---- 145.00 +6.50 138.50 2500 ---- 144.00B 124.75A 124.75A 131.75 +6.00 125.75 2525 ---- 131.00B 113.25A 130.75B 119.50 +5.75 113.75 2550 ---- 118.75B 102.50A 118.50B 108.00 +5.25 102.75 2575 ---- 107.50B ---- 107.25B 97.50 +4.75 92.75 2600 ---- 97.00B ---- 96.75B 88.00 +4.50 83.50 50 2625 ---- 87.50B ---- 87.00B 79.00 +4.00 75.00 2650 ---- 78.75B ---- 78.50B 71.00 +3.75 67.25 100 2675 ---- 70.75B ---- 70.50B 63.75 +3.50 60.25 2700 ---- 63.50B ---- 63.25B 57.00 +3.00 54.00 50 2725 ---- 57.00B ---- 56.75B 51.25 +2.75 48.50 2750 ---- 51.00B ---- 51.00B 45.75 +2.50 43.25 2775 ---- 45.75B ---- 45.50B 41.00 +2.25 38.75 2800 ---- 41.00B ---- 40.75B 36.75 +2.00 34.75 2825 ---- 36.75B ---- 36.50B 33.00 +1.75 31.25 2850 ---- 32.75B ---- 32.75B 29.50 +1.50 28.00 2875 ---- 29.50B ---- 29.50B 26.50 +1.25 25.25 2900 ---- 26.50B ---- 26.50B 23.75 +1.25 22.50 2925 ---- 23.75B ---- 23.75B 21.50 +1.25 20.25 2950 ---- 21.25B ---- 21.25B 19.25 +1.00 18.25 2975 ---- 19.25B ---- 19.25B 17.50 +1.00 16.50 3000 ---- 17.25B ---- 17.25B 15.75 +.75 15.00 3025 ---- 15.50B ---- 15.50B 14.25 +.75 13.50 3050 ---- 14.00B ---- 14.00B 13.00 +.75 12.25 3075 ---- 12.75B ---- 12.75B 11.75 +.50 11.25 3100 ---- 11.50B ---- 11.50B 10.75 +.50 10.25 3125 ---- 10.50B ---- 10.50B 9.75 +.50 9.25 3150 ---- 9.50B ---- 9.50B 8.75 +.25 8.50 3175 ---- 8.75B ---- 8.75B 8.00 +.25 7.75 3200 ---- ---- ---- ---- 7.25 +.25 7.00 3225 ---- ---- ---- ---- 6.75 +.50 6.25 3250 ---- ---- ---- ---- 6.00 +.25 5.75 3275 ---- ---- ---- ---- 5.50 +.25 5.25 3300 ---- ---- ---- ---- 5.00 UNCH 5.00 3325 ---- ---- ---- ---- 4.75 +.25 4.50 3350 ---- ---- ---- ---- 4.25 +.25 4.00 3375 ---- ---- ---- ---- 4.00 +.25 3.75 3400 ---- ---- ---- ---- 3.50 UNCH 3.50 3425 ---- ---- ---- ---- 3.25 UNCH 3.25 3450 ---- ---- ---- ---- 3.00 UNCH 3.00 3475 ---- ---- ---- ---- 2.75 UNCH 2.75 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 879.25 +13.25 866.00 1675 ---- ---- ---- ---- 854.25 +13.25 841.00 1700 ---- ---- ---- ---- 829.25 +13.25 816.00 1725 ---- ---- ---- ---- 804.25 +13.25 791.00 1750 ---- ---- ---- ---- 779.25 +13.00 766.25 1775 ---- ---- ---- ---- 754.50 +13.00 741.50 1800 ---- ---- ---- ---- 729.75 +13.00 716.75 1825 ---- ---- ---- ---- 705.25 +13.00 692.25 1850 ---- ---- ---- ---- 680.75 +12.75 668.00 1875 ---- ---- ---- ---- 656.50 +12.75 643.75 1900 ---- ---- ---- ---- 632.50 +12.75 619.75 1925 ---- ---- ---- ---- 608.50 +12.50 596.00 1950 ---- ---- ---- ---- 584.75 +12.50 572.25 1975 ---- ---- ---- ---- 561.00 +12.25 548.75 2000 ---- ---- ---- ---- 537.75 +12.25 525.50 2025 ---- ---- ---- ---- 514.50 +12.00 502.50 2050 ---- ---- ---- ---- 491.75 +12.00 479.75 2075 ---- ---- ---- ---- 469.00 +11.50 457.50 2100 ---- ---- ---- ---- 446.75 +11.50 435.25 2125 ---- ---- ---- ---- 424.75 +11.25 413.50 2150 ---- ---- ---- ---- 403.00 +11.00 392.00 2175 ---- ---- ---- ---- 381.75 +10.75 371.00 2200 ---- ---- ---- ---- 361.00 +10.50 350.50 2225 ---- ---- ---- ---- 340.50 +10.25 330.25 2250 ---- ---- ---- ---- 320.75 +10.00 310.75 2275 ---- ---- ---- ---- 301.25 +9.50 291.75 2300 ---- ---- ---- ---- 282.50 +9.25 273.25 2325 ---- ---- ---- ---- 264.50 +9.00 255.50 2350 ---- ---- ---- ---- 247.25 +8.75 238.50 2375 ---- ---- ---- ---- 230.50 +8.25 222.25 2400 ---- ---- ---- ---- 214.50 +8.00 206.50 2425 ---- ---- ---- ---- 199.25 +7.50 191.75 2450 ---- ---- ---- ---- 184.75 +7.00 177.75 2475 ---- 182.50B ---- 182.50B 171.25 +6.75 164.50 2500 ---- 169.00B ---- 169.00B 158.25 +6.25 152.00 2525 ---- 155.50B ---- 155.50B 146.25 +6.00 140.25 2550 ---- 144.00B ---- 144.00B 135.00 +5.75 129.25 2575 ---- 132.75B ---- 132.50B 124.50 +5.50 119.00 2600 ---- 122.00B ---- 121.75B 114.50 +4.75 109.75 2625 ---- 112.00B ---- 112.00B 105.50 +4.75 100.75 2650 ---- 102.50B ---- 102.50B 97.00 +4.25 92.75 2675 ---- 94.50B ---- 94.50B 89.25 +4.00 85.25 2700 ---- 86.50B ---- 86.50B 82.00 +3.50 78.50 2725 ---- 79.50B ---- 79.50B 75.50 +3.50 72.00 2750 ---- 72.50B ---- 72.50B 69.50 +3.25 66.25 2775 ---- 67.50B ---- 67.50B 63.75 +2.75 61.00 2800 ---- 62.00B ---- 62.00B 58.75 +2.75 56.00 2825 ---- 55.00B ---- 55.00B 54.00 +2.50 51.50 2850 ---- 50.25B ---- 50.00B 49.50 +2.25 47.25 2875 ---- 46.00B ---- 45.75B 45.50 +2.25 43.25 2900 ---- 42.25B ---- 41.75B 41.75 +2.00 39.75 2925 ---- 38.50B ---- 38.25B 38.25 +1.75 36.50 2950 ---- 35.25B ---- 35.00B 35.25 +1.75 33.50 2975 ---- 32.25B ---- 32.25B 32.25 +1.50 30.75 3000 ---- 29.75B ---- 29.75B 29.75 +1.50 28.25 3025 ---- 27.25B ---- 27.25B 27.25 +1.25 26.00 3050 ---- 25.00B ---- 24.75B 25.00 +1.25 23.75 2 3075 ---- 23.00B ---- 23.00B 23.00 +1.00 22.00 3100 ---- 21.00B ---- 20.75B 21.00 +1.00 20.00 3125 ---- 19.50B ---- 19.50B 19.50 +1.00 18.50 3150 ---- 18.00B ---- 17.75B 17.75 +.75 17.00 3175 ---- 16.50B ---- 16.25B 16.50 +.75 15.75 3200 ---- 15.25B ---- 15.25B 15.00 +.50 14.50 3225 ---- 14.00B ---- ---- 13.75 +.50 13.25 3250 ---- 13.00B ---- 12.75B 12.75 +.50 12.25 3275 ---- 12.00B ---- 11.75B 11.75 +.50 11.25 3300 ---- 11.25B ---- 10.75B 10.75 +.50 10.25 3325 ---- 10.25B ---- ---- 10.00 +.50 9.50 3350 ---- 9.50B ---- ---- 9.25 +.50 8.75 3375 ---- 8.75B ---- ---- 8.50 +.50 8.00 3400 ---- 8.25B ---- ---- 7.75 +.25 7.50 3425 ---- 7.50B ---- ---- 7.25 +.25 7.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 3 221 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 ---- ---- ---- ---- .25 -.25 .50 1925 ---- ---- ---- ---- .25 -.25 .50 1950 ---- ---- ---- ---- .50 -.25 .75 1975 ---- ---- ---- ---- .50 -.25 .75 2000 ---- ---- ---- ---- .75 -.25 1.00 2025 ---- ---- ---- ---- 1.00 -.50 1.50 2050 ---- ---- ---- ---- 1.25 -.50 1.75 50 2075 ---- ---- ---- ---- 1.50 -.75 2.25 100 2100 ---- ---- ---- ---- 2.00 -.75 2.75 50 2125 ---- ---- ---- ---- 2.50 -1.00 3.50 2150 ---- ---- 4.00A 4.00A 3.25 -1.00 4.25 2175 ---- ---- 4.50A 4.50A 4.25 -1.25 5.50 2 2200 ---- ---- 5.50A 5.50A 5.25 -1.50 6.75 2225 ---- ---- 6.50A 6.50A 6.50 -1.75 8.25 2250 ---- ---- 7.25A 7.25A 8.25 -2.00 10.25 2 2275 ---- ---- 9.00A 9.00A 10.25 -2.50 12.75 2300 ---- ---- 11.00A 11.00A 12.75 -3.00 15.75 2325 ---- ---- 13.75A 13.75A 16.00 -3.50 19.50 2350 ---- ---- 17.00A 17.00A 20.00 -4.00 24.00 2375 ---- ---- 21.00A 21.00A 24.75 -4.75 29.50 2400 ---- ---- 26.00A 26.00A 30.75 -5.25 36.00 2 2425 ---- ---- 32.00A 32.00A 37.75 -6.00 43.75 2450 ---- ---- 39.25A 39.25A 46.00 -7.00 53.00 2475 ---- ---- 47.75A 47.75A 55.75 -7.75 63.50 2500 ---- ---- 57.50A 57.50A 67.00 -8.25 75.25 2525 ---- ---- 68.75A 68.75A 79.50 -9.00 88.50 4 2550 ---- ---- 81.50A 81.50A 93.25 -9.75 103.00 2575 ---- ---- 95.50A 95.50A 108.50 -10.50 119.00 2600 ---- ---- ---- ---- 125.25 -11.00 136.25 2625 ---- ---- ---- ---- 143.00 -11.50 154.50 2650 ---- ---- ---- ---- 161.75 -12.00 173.75 2675 ---- ---- ---- ---- 181.50 -12.50 194.00 2700 ---- ---- ---- ---- 202.25 -12.50 214.75 2725 ---- ---- ---- ---- 223.50 -13.00 236.50 2750 ---- ---- ---- ---- 245.50 -13.25 258.75 2775 ---- ---- ---- ---- 268.00 -13.25 281.25 2800 ---- ---- ---- ---- 291.00 -13.50 304.50 2825 ---- ---- ---- ---- 314.25 -13.50 327.75 2850 ---- ---- ---- ---- 337.75 -13.75 351.50 2875 ---- ---- ---- ---- 361.50 -13.75 375.25 2900 ---- ---- ---- ---- 385.50 -14.00 399.50 2925 ---- ---- ---- ---- 409.75 -13.75 423.50 2950 ---- ---- ---- ---- 434.00 -14.00 448.00 2975 ---- ---- ---- ---- 458.50 -13.75 472.25 3000 ---- ---- ---- ---- 483.00 -13.75 496.75 3025 ---- ---- ---- ---- 507.50 -14.00 521.50 3050 ---- ---- ---- ---- 532.00 -14.00 546.00 3075 ---- ---- ---- ---- 556.75 -14.00 570.75 3100 ---- ---- ---- ---- 581.50 -14.00 595.50 3125 ---- ---- ---- ---- 606.25 -14.00 620.25 3150 ---- ---- ---- ---- 631.25 -13.75 645.00 3175 ---- ---- ---- ---- 656.00 -14.00 670.00 3200 ---- ---- ---- ---- 680.75 -14.00 694.75 3225 ---- ---- ---- ---- 705.75 -14.00 719.75 3250 ---- ---- ---- ---- 730.75 -14.00 744.75 3275 ---- ---- ---- ---- 755.50 -14.00 769.50 3300 ---- ---- ---- ---- 780.50 -14.00 794.50 3325 ---- ---- ---- ---- 805.50 -14.00 819.50 3350 ---- ---- ---- ---- 830.50 -14.00 844.50 3375 ---- ---- ---- ---- 855.50 -14.00 869.50 3400 ---- ---- ---- ---- 880.50 -14.00 894.50 3425 ---- ---- ---- ---- 905.50 -14.00 919.50 3450 ---- ---- ---- ---- 930.50 -14.00 944.50 3475 ---- ---- ---- ---- 955.50 -14.00 969.50 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 -.25 .50 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .75 UNCH .75 1750 ---- ---- ---- ---- .75 -.25 1.00 1775 ---- ---- ---- ---- 1.00 -.25 1.25 1800 ---- ---- ---- ---- 1.25 -.25 1.50 1825 ---- ---- ---- ---- 1.50 -.25 1.75 1850 ---- ---- ---- ---- 1.75 -.50 2.25 1875 ---- ---- ---- ---- 2.25 -.25 2.50 1900 ---- ---- ---- ---- 2.75 -.50 3.25 1925 ---- ---- ---- ---- 3.25 -.50 3.75 1950 ---- ---- ---- ---- 3.75 -.75 4.50 1975 ---- ---- ---- ---- 4.75 -.50 5.25 2000 ---- ---- ---- ---- 5.50 -1.00 6.50 2025 ---- ---- ---- ---- 6.50 -1.00 7.50 2050 ---- ---- 8.50A 8.50A 7.75 -1.25 9.00 2075 ---- ---- 9.50A 9.50A 9.25 -1.25 10.50 2100 ---- ---- 10.25A 10.25A 10.75 -1.50 12.25 2125 ---- ---- 12.00A 12.00A 12.75 -1.75 14.50 2150 ---- ---- 13.75A 13.75A 15.00 -1.75 16.75 2175 ---- ---- 16.00A 16.00A 17.50 -2.00 19.50 2200 ---- ---- 18.50A 18.50A 20.25 -2.50 22.75 2225 ---- ---- 21.50A 21.50A 23.50 -2.75 26.25 2250 ---- ---- 25.00A 25.00A 27.50 -2.75 30.25 2275 ---- ---- 28.75A 28.75A 31.75 -3.25 35.00 2300 ---- ---- 33.25A 33.25A 36.75 -3.75 40.50 2325 ---- ---- 38.50A 38.50A 42.50 -4.00 46.50 2350 ---- ---- 44.25A 44.25A 48.75 -4.50 53.25 2375 ---- ---- 50.75A 50.75A 56.00 -5.00 61.00 2400 ---- ---- 58.00A 58.00A 64.00 -5.50 69.50 2425 ---- ---- 66.25A 66.25A 73.00 -5.75 78.75 2450 ---- ---- 75.25A 75.25A 82.75 -6.25 89.00 2475 ---- ---- 85.00A 85.00A 93.25 -6.75 100.00 2500 ---- ---- 96.00A 96.00A 105.00 -7.25 112.25 2525 ---- ---- 107.50A 107.50A 117.50 -7.75 125.25 2550 ---- ---- 120.00A 120.00A 131.00 -8.00 139.00 2575 ---- ---- 133.50A 133.50A 145.25 -8.75 154.00 2 2 2600 ---- ---- 148.25A 148.25A 160.50 -9.00 169.50 2625 ---- ---- 163.75A 163.75A 176.50 -9.50 186.00 2650 ---- ---- ---- ---- 193.50 -9.75 203.25 2675 ---- ---- ---- ---- 211.00 -10.00 221.00 2700 ---- ---- ---- ---- 229.25 -10.50 239.75 2725 ---- ---- ---- ---- 248.25 -10.75 259.00 2750 ---- ---- ---- ---- 267.75 -11.00 278.75 2775 ---- ---- ---- ---- 288.00 -11.25 299.25 2800 ---- ---- ---- ---- 308.50 -11.50 320.00 2825 ---- ---- ---- ---- 329.75 -11.50 341.25 2850 ---- ---- ---- ---- 351.25 -11.75 363.00 2875 ---- ---- ---- ---- 373.00 -12.00 385.00 2900 ---- ---- ---- ---- 395.25 -12.25 407.50 2925 ---- ---- ---- ---- 417.75 -12.50 430.25 2950 ---- ---- ---- ---- 440.75 -12.25 453.00 2975 ---- ---- ---- ---- 463.75 -12.50 476.25 3000 ---- ---- ---- ---- 487.00 -12.50 499.50 3025 ---- ---- ---- ---- 510.25 -12.75 523.00 3050 ---- ---- ---- ---- 534.00 -12.75 546.75 3075 ---- ---- ---- ---- 557.75 -12.75 570.50 3100 ---- ---- ---- ---- 581.50 -13.00 594.50 3125 ---- ---- ---- ---- 605.50 -13.00 618.50 3150 ---- ---- ---- ---- 629.50 -13.25 642.75 3175 ---- ---- ---- ---- 653.75 -13.00 666.75 3200 ---- ---- ---- ---- 678.00 -13.25 691.25 3225 ---- ---- ---- ---- 702.50 -13.00 715.50 3250 ---- ---- ---- ---- 726.75 -13.25 740.00 3275 ---- ---- ---- ---- 751.25 -13.25 764.50 3300 ---- ---- ---- ---- 775.75 -13.25 789.00 3325 ---- ---- ---- ---- 800.25 -13.50 813.75 3350 ---- ---- ---- ---- 825.00 -13.25 838.25 3375 ---- ---- ---- ---- 849.75 -13.25 863.00 3400 ---- ---- ---- ---- 874.25 -13.50 887.75 3425 ---- ---- ---- ---- 899.00 -13.50 912.50 3450 ---- ---- ---- ---- 924.00 -13.25 937.25 3475 ---- ---- ---- ---- 948.75 -13.25 962.00 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 UNCH 1.00 1675 ---- ---- ---- ---- 1.25 UNCH 1.25 1700 ---- ---- ---- ---- 1.50 -.25 1.75 1725 ---- ---- ---- ---- 1.75 -.25 2.00 1750 ---- ---- ---- ---- 2.00 -.50 2.50 1775 ---- ---- ---- ---- 2.50 -.25 2.75 1800 ---- ---- ---- ---- 3.00 -.50 3.50 1825 ---- ---- ---- ---- 3.75 -.25 4.00 1850 ---- ---- ---- ---- 4.25 -.50 4.75 1875 ---- ---- ---- ---- 5.25 -.50 5.75 1900 ---- ---- ---- ---- 6.00 -.75 6.75 1925 ---- ---- ---- ---- 7.25 -.75 8.00 1950 ---- ---- ---- ---- 8.25 -1.00 9.25 1975 ---- ---- 10.25A 10.25A 9.75 -1.00 10.75 2000 ---- ---- 11.75A 11.75A 11.25 -1.25 12.50 2025 ---- ---- 13.50A 13.50A 13.25 -1.25 14.50 2050 ---- ---- 15.25A 15.25A 15.25 -1.50 16.75 2075 ---- ---- 17.25A 17.25A 17.50 -1.75 19.25 2100 ---- ---- 19.75A 19.75A 20.00 -2.00 22.00 2125 ---- ---- 22.50A 22.50A 23.00 -2.00 25.00 2150 ---- ---- 25.50A 25.50A 26.25 -2.25 28.50 2175 ---- ---- 29.00A 29.00A 29.75 -2.50 32.25 2200 ---- ---- 33.00A 33.00A 33.75 -2.75 36.50 2225 ---- ---- 37.00A 37.00A 38.25 -3.00 41.25 2250 ---- ---- 41.50A 41.50A 43.25 -3.25 46.50 2275 ---- ---- 46.50A 46.50A 48.75 -3.75 52.50 2300 ---- ---- 52.50A 52.50A 55.00 -4.00 59.00 2325 ---- ---- 58.50A 58.50A 61.75 -4.25 66.00 2350 ---- ---- 65.50A 65.50A 69.25 -4.50 73.75 2375 ---- ---- 73.00A 73.00A 77.25 -5.00 82.25 2400 ---- ---- 81.00A 81.00A 86.25 -5.25 91.50 2425 ---- ---- 91.00A 91.00A 95.75 -5.75 101.50 2450 ---- ---- 100.50A 100.50A 106.25 -6.00 112.25 2475 ---- ---- 110.50A 110.50A 117.25 -6.50 123.75 2500 ---- ---- 122.00A 122.00A 129.25 -6.75 136.00 2525 ---- ---- 134.00A 134.00A 142.00 -7.25 149.25 2550 ---- ---- 146.50A 146.50A 155.50 -7.50 163.00 2575 ---- ---- 160.00A 160.00A 169.75 -8.00 177.75 2600 ---- ---- 174.50A 174.50A 184.75 -8.25 193.00 2625 ---- ---- 189.50A 189.50A 200.50 -8.50 209.00 2650 ---- ---- ---- ---- 217.00 -8.75 225.75 2675 ---- ---- ---- ---- 234.00 -9.00 243.00 2700 ---- ---- ---- ---- 251.75 -9.25 261.00 2725 ---- ---- ---- ---- 269.75 -9.75 279.50 2750 ---- ---- ---- ---- 288.75 -9.75 298.50 2775 ---- ---- ---- ---- 307.75 -10.25 318.00 2800 ---- ---- ---- ---- 327.50 -10.50 338.00 2825 ---- ---- ---- ---- 347.75 -10.50 358.25 2850 ---- ---- ---- ---- 368.00 -11.00 379.00 2875 ---- ---- ---- ---- 389.00 -11.00 400.00 2900 ---- ---- ---- ---- 410.00 -11.25 421.25 2925 ---- ---- ---- ---- 431.50 -11.25 442.75 2950 ---- ---- ---- ---- 453.25 -11.50 464.75 2975 ---- ---- ---- ---- 475.25 -11.50 486.75 3000 ---- ---- ---- ---- 497.50 -11.75 509.25 3025 ---- ---- ---- ---- 520.00 -11.75 531.75 3050 ---- ---- ---- ---- 542.50 -12.00 554.50 3075 ---- ---- ---- ---- 565.50 -12.00 577.50 3100 ---- ---- ---- ---- 588.50 -12.00 600.50 3125 ---- ---- ---- ---- 611.75 -12.25 624.00 3150 ---- ---- ---- ---- 635.00 -12.25 647.25 3175 ---- ---- ---- ---- 658.50 -12.50 671.00 3200 ---- ---- ---- ---- 682.00 -12.50 694.50 3225 ---- ---- ---- ---- 705.75 -12.50 718.25 3250 ---- ---- ---- ---- 729.75 -12.50 742.25 3275 ---- ---- ---- ---- 753.50 -12.75 766.25 3300 ---- ---- ---- ---- 777.75 -12.50 790.25 3325 ---- ---- ---- ---- 801.75 -12.75 814.50 3350 ---- ---- ---- ---- 826.00 -12.75 838.75 3375 ---- ---- ---- ---- 850.25 -12.75 863.00 3400 ---- ---- ---- ---- 874.75 -12.75 887.50 3425 ---- ---- ---- ---- 899.00 -13.00 912.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 212 G1W JAN23 Gold Weekly Wednesday Option - Week 1 CALL 1600 ---- ---- ---- ---- 201.60 ---- ---- 1605 ---- ---- ---- ---- 196.60 ---- ---- 1610 ---- ---- ---- ---- 191.60 ---- ---- 1615 ---- ---- ---- ---- 186.70 ---- ---- 1620 ---- ---- ---- ---- 181.70 ---- ---- 1625 ---- ---- ---- ---- 176.80 ---- ---- 1630 ---- ---- ---- ---- 171.80 ---- ---- 1635 ---- ---- ---- ---- 166.90 ---- ---- 1640 ---- ---- ---- ---- 162.00 ---- ---- 1645 ---- ---- ---- ---- 157.10 ---- ---- 1650 ---- ---- ---- ---- 152.20 ---- ---- 1655 ---- ---- ---- ---- 147.30 ---- ---- 1660 ---- ---- ---- ---- 142.40 ---- ---- 1665 ---- ---- ---- ---- 137.50 ---- ---- 1670 ---- ---- ---- ---- 132.70 ---- ---- 1675 ---- ---- ---- ---- 127.90 ---- ---- 1680 ---- ---- ---- ---- 123.10 ---- ---- 1685 ---- ---- ---- ---- 118.30 ---- ---- 1690 ---- ---- ---- 131.70A 113.50 ---- ---- 1695 ---- ---- ---- 127.00A 108.80 ---- ---- 1700 ---- ---- ---- 122.40A 104.10 ---- ---- 1705 ---- ---- ---- 117.80A 99.40 ---- ---- 1710 ---- ---- ---- 113.30A 94.80 ---- ---- 1715 ---- ---- ---- 108.80A 90.20 ---- ---- 1720 ---- ---- ---- 104.40A 85.70 ---- ---- 1725 ---- ---- ---- 100.00A 81.30 ---- ---- 1730 ---- ---- ---- 95.80A 76.90 ---- ---- 1735 ---- ---- ---- 91.60A 72.60 ---- ---- 1740 ---- ---- ---- 87.60A 68.30 ---- ---- 1745 ---- ---- ---- 83.60A 64.20 ---- ---- 1750 ---- ---- ---- 79.70A 60.20 ---- ---- 1755 ---- ---- ---- 76.00A 56.20 ---- ---- 1760 ---- ---- ---- 72.40A 52.40 ---- ---- 1765 ---- ---- ---- 68.90A 48.80 ---- ---- 1770 ---- ---- ---- 65.60A 45.20 ---- ---- 1775 ---- ---- ---- 62.50A 41.90 ---- ---- 1780 ---- ---- ---- 59.50A 38.60 ---- ---- 1785 ---- ---- ---- 34.70A 35.60 ---- ---- 1790 ---- ---- ---- 31.90A 32.70 ---- ---- 1795 ---- ---- ---- 29.20A 29.90 ---- ---- 1800 ---- ---- ---- 26.70A 27.40 ---- ---- 1805 ---- ---- ---- 24.40A 25.00 ---- ---- 1810 ---- ---- ---- 22.30A 22.80 ---- ---- 1815 ---- ---- ---- 20.30A 20.70 ---- ---- 1820 ---- ---- ---- 18.50A 18.80 ---- ---- 1825 ---- ---- ---- 16.70A 17.00 ---- ---- 1830 ---- ---- ---- 15.20A 15.40 ---- ---- 1835 ---- ---- ---- 13.80A 13.90 ---- ---- 1840 ---- ---- ---- 12.50A 12.50 ---- ---- 1845 ---- ---- ---- 11.30A 11.30 ---- ---- 1850 ---- ---- ---- 10.20A 10.20 ---- ---- 1855 ---- ---- ---- 9.30A 9.20 ---- ---- 1860 ---- ---- ---- 8.40A 8.30 ---- ---- 1865 ---- ---- ---- 7.60A 7.50 ---- ---- 1870 ---- ---- ---- 6.90A 6.70 ---- ---- 1875 ---- ---- ---- 6.30A 6.10 ---- ---- 1880 ---- ---- ---- 5.70A 5.50 ---- ---- 1885 ---- ---- ---- 5.20A 5.00 ---- ---- 1890 ---- ---- ---- 4.70A 4.50 ---- ---- 1895 ---- ---- ---- 4.30A 4.10 ---- ---- 1900 ---- ---- ---- 4.00A 3.70 ---- ---- 1905 ---- ---- ---- 3.60A 3.40 ---- ---- 1910 ---- ---- ---- 3.30A 3.10 ---- ---- 1915 ---- ---- ---- 3.10A 2.80 ---- ---- 1920 ---- ---- ---- 2.80A 2.60 ---- ---- 1925 ---- ---- ---- 2.60A 2.30 ---- ---- 1930 ---- ---- ---- 2.40A 2.10 ---- ---- 1935 ---- ---- ---- 2.30A 2.00 ---- ---- 1940 ---- ---- ---- 2.10A 1.80 ---- ---- 1945 ---- ---- ---- 2.00A 1.70 ---- ---- 1950 ---- ---- ---- 1.90A 1.50 ---- ---- 1955 ---- ---- ---- 1.80A 1.40 ---- ---- 1960 ---- ---- ---- 1.70A 1.30 ---- ---- 1965 ---- ---- ---- 1.60A 1.20 ---- ---- 1970 ---- ---- ---- 1.50A 1.10 ---- ---- 1975 ---- ---- ---- 1.40A 1.00 ---- ---- 1980 ---- ---- ---- 1.40A .90 ---- ---- 1985 ---- ---- ---- 1.30A .90 ---- ---- 1990 ---- ---- ---- 1.20A .80 ---- ---- 1995 ---- ---- ---- 1.20A .70 ---- ---- 2000 ---- ---- ---- 1.10A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL G1W JAN23 Gold Weekly Wednesday Option - Week 1 PUT 1600 ---- ---- ---- .80A .30 ---- ---- 1605 ---- ---- ---- .80A .40 ---- ---- 1610 ---- ---- ---- .80A .40 ---- ---- 1615 ---- ---- ---- .90A .40 ---- ---- 1620 ---- ---- ---- .90A .50 ---- ---- 1625 ---- ---- ---- 1.00A .50 ---- ---- 1630 ---- ---- ---- 1.00A .60 ---- ---- 1635 ---- ---- ---- 1.10A .70 ---- ---- 1640 ---- ---- ---- 1.20A .80 ---- ---- 1645 ---- ---- ---- 1.20A .80 ---- ---- 1650 ---- ---- ---- 1.30A .90 ---- ---- 1655 ---- ---- ---- 1.40A 1.00 ---- ---- 1660 ---- ---- ---- 1.50A 1.20 ---- ---- 1665 ---- ---- ---- 1.70A 1.30 ---- ---- 1670 ---- ---- ---- 1.80A 1.50 ---- ---- 1675 ---- ---- ---- 2.00A 1.60 ---- ---- 1680 ---- ---- ---- 2.10A 1.80 ---- ---- 1685 ---- ---- ---- 2.30A 2.00 ---- ---- 1690 ---- ---- ---- 2.60A 2.30 ---- ---- 1695 ---- ---- ---- 2.80A 2.50 ---- ---- 1700 ---- ---- ---- 3.10A 2.80 ---- ---- 1705 ---- ---- ---- 3.40A 3.20 ---- ---- 1710 ---- ---- ---- 3.80A 3.50 ---- ---- 1715 ---- ---- ---- 4.20A 4.00 ---- ---- 1720 ---- ---- ---- 4.60A 4.40 ---- ---- 1725 ---- ---- ---- 5.20A 5.00 ---- ---- 1730 ---- ---- ---- 5.70A 5.60 ---- ---- 1735 ---- ---- ---- 6.40A 6.20 ---- ---- 1740 ---- ---- ---- 7.10A 7.00 ---- ---- 1745 ---- ---- ---- 8.00A 7.80 ---- ---- 1750 ---- ---- ---- 8.90A 8.80 ---- ---- 1755 ---- ---- ---- 9.90A 9.80 ---- ---- 1760 ---- ---- ---- 11.10A 11.00 ---- ---- 1765 ---- ---- ---- 12.30A 12.30 ---- ---- 1770 ---- ---- ---- 13.70A 13.80 ---- ---- 1775 ---- ---- ---- 15.30A 15.40 ---- ---- 1780 ---- ---- ---- 17.00A 17.20 ---- ---- 1785 ---- ---- ---- 18.80A 19.10 ---- ---- 1790 ---- ---- ---- 20.80A 21.20 ---- ---- 1795 ---- ---- ---- 22.90A 23.50 ---- ---- 1800 ---- ---- ---- 25.20A 25.90 ---- ---- 1805 ---- ---- ---- 27.70A 28.50 ---- ---- 1810 ---- ---- ---- 30.30A 31.20 ---- ---- 1815 ---- ---- ---- 61.20A 34.10 ---- ---- 1820 ---- ---- ---- 64.40A 37.20 ---- ---- 1825 ---- ---- ---- 67.70A 40.40 ---- ---- 1830 ---- ---- ---- 71.10A 43.80 ---- ---- 1835 ---- ---- ---- 74.70A 47.30 ---- ---- 1840 ---- ---- ---- 78.40A 50.90 ---- ---- 1845 ---- ---- ---- 82.20A 54.70 ---- ---- 1850 ---- ---- ---- 86.10A 58.60 ---- ---- 1855 ---- ---- ---- 90.10A 62.60 ---- ---- 1860 ---- ---- ---- 94.20A 66.60 ---- ---- 1865 ---- ---- ---- 98.40A 70.80 ---- ---- 1870 ---- ---- ---- 102.70A 75.10 ---- ---- 1875 ---- ---- ---- 107.10A 79.40 ---- ---- 1880 ---- ---- ---- 111.50A 83.80 ---- ---- 1885 ---- ---- ---- 116.00A 88.30 ---- ---- 1890 ---- ---- ---- 120.50A 92.80 ---- ---- 1895 ---- ---- ---- 125.10A 97.40 ---- ---- 1900 ---- ---- ---- 129.70A 102.00 ---- ---- 1905 ---- ---- ---- 134.40A 106.60 ---- ---- 1910 ---- ---- ---- 139.10A 111.30 ---- ---- 1915 ---- ---- ---- 143.80A 116.00 ---- ---- 1920 ---- ---- ---- 148.60A 120.80 ---- ---- 1925 ---- ---- ---- ---- 125.60 ---- ---- 1930 ---- ---- ---- ---- 130.40 ---- ---- 1935 ---- ---- ---- ---- 135.20 ---- ---- 1940 ---- ---- ---- ---- 140.00 ---- ---- 1945 ---- ---- ---- ---- 144.90 ---- ---- 1950 ---- ---- ---- ---- 149.70 ---- ---- 1955 ---- ---- ---- ---- 154.60 ---- ---- 1960 ---- ---- ---- ---- 159.50 ---- ---- 1965 ---- ---- ---- ---- 164.40 ---- ---- 1970 ---- ---- ---- ---- 169.30 ---- ---- 1975 ---- ---- ---- ---- 174.20 ---- ---- 1980 ---- ---- ---- ---- 179.10 ---- ---- 1985 ---- ---- ---- ---- 184.10 ---- ---- 1990 ---- ---- ---- ---- 189.00 ---- ---- 1995 ---- ---- ---- ---- 193.90 ---- ---- 2000 ---- ---- ---- ---- 198.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 251.00B 239.00A 239.00A 246.50 +3.50 243.00 1560 ---- 246.00B 234.10A 234.10A 241.50 +3.50 238.00 1565 ---- 241.00B 229.00A 229.00A 236.60 +3.60 233.00 1570 ---- 236.00B 224.00A 224.00A 231.60 +3.60 228.00 1575 ---- 231.00B 219.00A 219.00A 226.60 +3.60 223.00 1580 ---- 226.00B 214.00A 214.00A 221.60 +3.60 218.00 1585 ---- 221.00B 209.00A 209.00A 216.60 +3.60 213.00 1590 ---- 216.00B 204.00A 204.00A 211.60 +3.60 208.00 1595 ---- 211.00B 199.00A 199.00A 206.60 +3.60 203.00 1600 ---- 206.00B 193.90A 193.90A 201.60 +3.60 198.00 1605 ---- 201.00B 189.00A 189.00A 196.60 +3.60 193.00 1610 ---- 196.00B 184.00A 184.00A 191.60 +3.50 188.10 1615 ---- 191.00B 179.00A 179.00A 186.60 +3.50 183.10 1620 ---- 186.00B 174.00A 174.00A 181.60 +3.50 178.10 1625 ---- 181.00B 169.00A 169.00A 176.60 +3.50 173.10 1630 ---- 176.00B 164.00A 164.00A 171.60 +3.50 168.10 1635 ---- 171.00B 159.00A 159.00A 166.60 +3.50 163.10 1640 ---- 166.00B 154.00A 154.00A 161.60 +3.50 158.10 1645 ---- 161.00B 149.00A 149.00A 156.60 +3.50 153.10 1650 ---- 156.00B 143.70A 143.70A 151.60 +3.50 148.10 1655 ---- 151.00B 139.00A 139.00A 146.60 +3.50 143.10 1660 ---- 146.00B 134.00A 134.00A 141.60 +3.50 138.10 1665 ---- 141.00B 129.00A 129.00A 136.60 +3.50 133.10 1670 ---- 136.00B 124.00A 124.00A 131.60 +3.50 128.10 1675 ---- 131.70B 118.70A 118.70A 126.60 +3.50 123.10 1680 ---- 126.00B 114.00A 114.00A 121.60 +3.50 118.10 1685 ---- 121.00B 109.00A 109.00A 116.60 +3.50 113.10 1690 ---- 116.00B 104.10A 104.10A 111.60 +3.50 108.10 1695 ---- 111.00B 99.10A 99.10A 106.60 +3.50 103.10 1700 ---- 106.70B 93.70A 93.70A 101.60 +3.50 98.10 1705 ---- 101.00B 89.10A 89.10A 96.60 +3.50 93.10 1710 ---- 96.00B 84.10A 84.10A 91.60 +3.50 88.10 1715 ---- 91.00B 79.10A 79.10A 86.60 +3.50 83.10 1720 ---- 86.00B 74.10A 74.10A 81.60 +3.50 78.10 1725 ---- 81.80B 68.80A 68.80A 76.60 +3.50 73.10 1730 ---- 76.10B 64.10A 64.10A 71.60 +3.40 68.20 1735 ---- 71.10B 59.10A 59.10A 66.60 +3.40 63.20 1740 ---- 66.20B 54.30A 54.30A 61.60 +3.30 58.30 1745 ---- 61.20B 49.40A 49.40A 56.60 +3.20 53.40 1750 ---- 56.90B 44.30A 44.30A 51.70 +3.10 48.60 2 1755 ---- 51.30B 39.50A 39.50A 46.80 +3.00 43.80 1760 ---- 46.50B 34.80A 34.80A 41.90 +2.80 39.10 101 1765 ---- 42.10B 30.30A 30.30A 37.10 +2.70 34.40 1770 ---- 37.30B 25.90A 25.90A 32.30 +2.40 29.90 1 1 1775 ---- 32.60B 21.70A 21.70A 27.70 +2.10 25.60 15 1780 ---- 28.10B 17.90A 28.10B 23.30 +1.80 21.50 15 1785 ---- 23.70B 14.40A 23.70B 19.10 +1.30 17.80 14 1790 ---- 19.50B 11.30A 19.50B 15.30 +.90 14.40 14 8 1795 ---- 15.70B 8.80A 15.70B 11.90 +.50 11.40 6 4 1800 10.20 12.30B 6.60A 10.30B 9.00 +.10 1 8.90 113 304 1805 7.60 9.40B 5.00A 5.00A 6.70 -.10 6 6.80 2 26 1810 ---- 7.10B 3.70A 7.10B 4.80 -.40 5.20 2 19 1815 3.60 5.20B 2.80A 3.10A 3.50 -.40 1 3.90 9 24 1820 ---- 3.80B 2.10A 2.10A 2.50 -.40 2.90 7 1825 1.60 2.80B 1.60 1.70A 1.80 -.40 9 2.20 5 12 1830 1.30 2.00B 1.20 1.20 1.30 -.30 7 1.60 19 66 1835 1.00 1.40B .90A 1.00 1.00 -.20 26 1.20 5 9 1840 .60 1.00B .60 .60 .80 -.10 1 .90 1 6 1845 ---- ---- .50A .50A .60 -.10 .70 17 1850 ---- ---- .40A .40A .50 UNCH 3 .50 80 1855 ---- ---- ---- ---- .40 UNCH .40 15 21 1860 ---- ---- ---- ---- .30 UNCH 25 .30 77 1865 .30 .40 .30 .40 .30 +.10 998 .20 1870 ---- .30B ---- .30B .30 +.10 .20 5 1875 ---- .20B ---- .20B .20 +.10 .10 16 1880 ---- .20B ---- .20B .20 +.10 .10 1885 ---- .20B ---- .20B .20 +.10 .10 1890 .20 .20 .20 .20 .20 +.10 2 .10 2 102 1895 .10 .10 .10 .10 .20 +.10 30 .10 1900 .10 .10 .10 .10 .20 +.10 2 .10 3 261 1905 ---- ---- ---- ---- .20 +.10 .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 ---- 251.00B 239.00A 239.00A 246.50 +3.50 243.00 1560 ---- 246.00B 234.10A 234.10A 241.50 +3.50 238.00 1565 ---- 241.10B 229.10A 229.10A 236.50 +3.50 233.00 1570 ---- 236.20B 224.10A 224.10A 231.50 +3.40 228.10 1575 ---- 231.80B 218.80A 218.80A 226.50 +3.40 223.10 1580 ---- 226.20B 214.20A 214.20A 221.60 +3.50 218.10 1585 ---- 221.30B 209.20A 209.20A 216.60 +3.40 213.20 1590 ---- 216.20B 204.20A 204.20A 211.60 +3.40 208.20 1595 ---- 211.30B 199.30A 199.30A 206.70 +3.50 203.20 1600 ---- 206.80B 194.10A 194.10A 201.70 +3.40 198.30 1605 ---- 201.40B 189.40A 189.40A 196.70 +3.40 193.30 1610 ---- 196.40B 184.50A 184.50A 191.80 +3.40 188.40 1615 ---- 191.50B 179.50A 179.50A 186.80 +3.30 183.50 1620 ---- 186.60B 174.60A 174.60A 181.90 +3.40 178.50 1625 ---- 182.20B 169.40A 169.40A 177.00 +3.40 173.60 1630 ---- 176.70B 164.80A 164.80A 172.10 +3.40 168.70 1635 ---- 171.90B 159.90A 159.90A 167.20 +3.40 163.80 1640 ---- 167.00B 155.10A 155.10A 162.30 +3.40 158.90 1645 ---- 162.00B 150.20A 150.20A 157.40 +3.30 154.10 1650 ---- 157.70B 145.10A 145.10A 152.50 +3.30 149.20 1655 ---- 152.30B 140.60A 140.60A 147.70 +3.30 144.40 1660 ---- 147.40B 135.80A 135.80A 142.80 +3.20 139.60 1665 ---- 142.50B 131.00A 131.00A 138.00 +3.20 134.80 1670 ---- 137.80B 126.20A 126.20A 133.20 +3.20 130.00 1675 ---- 133.40B 121.30A 121.30A 128.40 +3.10 125.30 1680 ---- 128.10B 116.80A 116.80A 123.70 +3.20 120.50 1685 ---- 123.50B 112.20A 112.20A 119.00 +3.10 115.90 1690 ---- 118.80B 107.50A 107.50A 114.30 +3.10 111.20 1695 ---- 114.10B 102.70A 102.70A 109.60 +3.00 106.60 1700 ---- 109.90B 98.20A 98.20A 105.00 +3.00 102.00 1705 ---- 105.30B 93.80A 93.80A 100.50 +3.00 97.50 1710 ---- 100.70B 89.30A 89.30A 95.90 +2.80 93.10 1715 ---- 96.20B 85.00A 85.00A 91.50 +2.90 88.60 1720 ---- 91.80B 80.70A 80.70A 87.10 +2.80 84.30 1725 ---- 87.40B 76.50A 76.50A 82.70 +2.70 80.00 1730 ---- 83.00B 72.40A 72.40A 78.50 +2.70 75.80 1735 ---- 78.80B 68.40A 68.40A 74.30 +2.60 71.70 1740 ---- 74.60B 64.40A 64.40A 70.10 +2.40 67.70 1745 ---- 70.50B 60.60A 60.60A 66.10 +2.40 63.70 1750 ---- 66.50B 56.90A 56.90A 62.20 +2.30 59.90 1755 ---- 62.60B 53.30A 53.30A 58.40 +2.20 56.20 1760 ---- 58.80B 49.80A 49.80A 54.70 +2.10 52.60 1765 ---- 55.10B 46.50A 46.50A 51.20 +2.10 49.10 1770 ---- 51.50B 43.30A 51.50B 47.70 +1.90 45.80 1 1775 ---- 48.10B 40.20A 48.10B 44.40 +1.80 42.60 1 1780 ---- 44.80B 37.30A 44.80B 41.30 +1.70 39.60 7 1785 ---- 41.60B 34.60A 41.60B 38.30 +1.60 36.70 1790 ---- 38.60B 32.00A 38.60B 35.40 +1.40 34.00 2 1795 ---- 35.80B 29.50A 35.80B 32.70 +1.30 31.40 1800 ---- 33.10B 27.20A 33.10B 30.20 +1.20 12 29.00 58 56 1805 ---- 30.60B 25.00A 30.60B 27.80 +1.10 26.70 1810 ---- 28.20B 23.00A 28.20B 25.50 +.90 24.60 1815 ---- 25.90B 21.10A 25.90B 23.40 +.80 22.60 6 5 1820 ---- 23.90B 19.40A 23.90B 21.50 +.70 20.80 2 3 1825 ---- 21.90B 17.70A 21.90B 19.70 +.60 19.10 3 11 1830 ---- 20.10B 16.20A 20.10B 18.00 +.50 17.50 1 6 1835 ---- 18.40B 14.80A 18.40B 16.50 +.50 16.00 1 26 1840 ---- 16.90B 13.60A 16.90B 15.10 +.40 14.70 23 22 1845 ---- 15.50B 12.40A 15.50B 13.80 +.40 13.40 3 1850 ---- 14.10B 11.30A 14.10B 12.60 +.30 12.30 2 31 1855 10.80 12.90B 10.30A 12.90B 11.50 +.30 6 11.20 1 1860 10.80 11.90B 9.40A 10.20A 10.50 +.30 1 10.20 4 1865 ---- 10.80B 8.60A 10.80B 9.60 +.30 9.30 2 2 1870 ---- 9.90B 7.90A 9.90B 8.70 +.20 8.50 2 1875 7.50 9.10B 7.20A 7.20A 8.00 +.30 13 7.70 30 32 1880 7.10 8.30B 6.60A 7.00A 7.30 +.20 2 7.10 1885 ---- 7.60B 6.00A 7.60B 6.60 +.20 6.40 1 26 1890 6.10 6.90B 5.50A 6.10 6.10 +.20 13 5.90 3 1895 ---- 6.30B 5.00A 6.30B 5.60 +.20 5.40 2 1900 5.30 5.80B 4.60A 4.90A 5.10 +.20 10 4.90 4 11 1905 4.60 5.30B 4.20A 5.30B 4.70 +.20 5 4.50 1910 ---- 4.80B 3.80A 4.80B 4.30 +.20 4.10 1915 ---- 4.40B 3.50A 3.50A 3.90 +.10 3.80 1920 ---- 4.00B 3.20A 4.00B 3.60 +.20 3.40 1925 ---- 3.70B 3.00A 3.00A 3.30 +.10 3.20 5 1930 ---- 3.40B 2.80A 2.80A 3.10 +.20 2.90 7 1935 ---- 3.10B 2.50A 2.50A 2.90 +.20 2.70 1940 ---- 2.80B 2.30A 2.30A 2.60 +.10 2.50 1 1 1945 ---- 2.60B 2.20A 2.20A 2.40 +.10 2.30 1950 2.00 2.40B 2.00 2.40B 2.30 +.20 400 2.10 7 1955 ---- 2.20B 1.80A 1.80A 2.10 +.20 1.90 2 1960 ---- 2.00B 1.70A 1.70A 2.00 +.20 1.80 1965 ---- 1.90B 1.60A 1.60A 1.80 +.10 1.70 1970 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 1975 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 1980 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 1985 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 1990 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 1995 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 2000 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 2005 ---- 1.00B ---- 1.00B 1.10 +.20 .90 2010 ---- ---- ---- ---- 1.00 +.10 .90 2015 ---- .90B ---- .90B .90 +.10 .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1573 331 1555 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 50 .10 250 1700 ---- ---- ---- ---- .10 UNCH .10 3 1705 ---- ---- ---- ---- .10 UNCH .10 22 1710 ---- ---- ---- ---- .10 UNCH .10 6 1715 ---- ---- ---- ---- .10 UNCH .10 6 1720 ---- ---- ---- ---- .10 UNCH .10 28 24 1725 ---- ---- ---- ---- .10 UNCH .10 15 1730 ---- ---- ---- ---- .10 -.10 .20 234 1735 ---- ---- .20A .20A .10 -.20 .30 3 1740 ---- ---- .20A .20A .10 -.20 .30 28 41 1745 ---- ---- .20A .20A .10 -.30 .40 8 20 1750 ---- ---- .30A .30A .20 -.40 5 .60 3 347 1755 ---- ---- .40A .40A .30 -.50 50 .80 209 1760 ---- 1.20B .50A 1.20B .40 -.70 1 1.10 200 147 1765 .70 1.60B .60A .60A .60 -.80 521 1.40 1 202 1770 ---- 2.30B .80A 2.30B .80 -1.10 1.90 64 1775 ---- 3.10B 1.10A 1.10A 1.20 -1.40 1 2.60 109 132 1780 2.30 4.30B 1.60A 1.60A 1.80 -1.80 13 3.60 6 7 1785 ---- 5.90B 2.20A 2.20A 2.60 -2.20 4.80 2 22 1790 8.00 8.00 3.10A 3.10A 3.80 -2.60 1 6.40 2 41 1795 7.00 10.20B 4.30A 4.30A 5.40 -3.00 7 8.40 2 1 1800 7.30 13.00B 5.90A 7.90B 7.50 -3.40 4 10.90 5 20 1805 14.60 16.20B 8.00A 10.40A 10.20 -3.60 3 13.80 3 8 1810 17.70 19.90B 10.70A 10.70A 13.30 -3.90 1 17.20 5 1815 ---- 24.00B 13.80A 23.90B 17.00 -3.90 20.90 1820 ---- 28.20B 17.30A 28.20B 21.00 -3.90 24.90 1825 ---- 32.60B 21.20A 32.60B 25.30 -3.90 29.20 2 1830 28.60 37.30B 25.40A 25.40A 29.80 -3.80 1 33.60 1835 ---- 42.00B 29.90A 42.00B 34.50 -3.70 38.20 1840 ---- 46.80B 34.50A 46.80B 39.20 -3.70 42.90 1845 ---- 51.60B 39.10A 51.60B 44.10 -3.50 47.60 1850 ---- 56.60B 43.90A 56.60B 49.00 -3.50 52.50 1855 ---- 61.50B 49.40A 61.40B 53.90 -3.40 57.30 1860 ---- 66.30B 54.20A 66.30B 58.80 -3.50 62.30 1865 ---- 71.30B 59.20A 71.30B 63.80 -3.40 67.20 1870 ---- 76.30B 64.20A 76.30B 68.70 -3.40 72.10 1875 ---- 81.40B 68.50A 81.40B 73.70 -3.40 77.10 1880 ---- 86.20B 74.00A 86.20B 78.70 -3.40 82.10 1885 ---- 91.20B 78.90A 91.20B 83.70 -3.40 87.10 1890 ---- 96.20B 84.00A 96.20B 88.70 -3.40 92.10 1895 ---- 101.10B 89.10A 101.10B 93.60 -3.50 97.10 1900 ---- 106.40B 93.40A 106.40B 98.60 -3.50 102.10 1905 ---- 111.00B 99.10A 111.00B 103.60 -3.50 107.10 1910 ---- 116.00B 104.00A 116.00B 108.60 -3.50 112.10 1915 ---- 121.00B 109.10A 121.00B 113.60 -3.50 117.10 1920 ---- 126.00B 114.00A 126.00B 118.60 -3.50 122.10 1925 ---- 131.30B 118.30A 131.30B 123.60 -3.50 127.10 1930 ---- 136.10B 124.00A 136.00B 128.60 -3.50 132.10 1935 ---- 141.00B 129.10A 141.00B 133.60 -3.50 137.10 1940 ---- 146.00B 134.10A 146.00B 138.60 -3.50 142.10 1945 ---- 151.00B 139.10A 151.00B 143.60 -3.50 147.10 1950 ---- 156.00B 144.00A 156.00B 148.60 -3.50 152.10 1955 ---- 161.10B 149.00A 161.10B 153.60 -3.50 157.10 1960 ---- 166.10B 154.00A 166.10B 158.60 -3.50 162.10 1965 ---- 171.10B 159.00A 171.10B 163.60 -3.50 167.10 1970 ---- 176.10B 164.00A 176.00B 168.60 -3.50 172.10 1975 ---- 181.00B 169.00A 181.00B 173.60 -3.50 177.10 1980 ---- 186.00B 174.00A 186.00B 178.60 -3.50 182.10 1985 ---- 191.00B 179.00A 191.00B 183.60 -3.50 187.10 1990 ---- 196.00B 184.00A 196.00B 188.60 -3.40 192.00 1995 ---- 201.00B 189.00A 201.00B 193.60 -3.40 197.00 2000 ---- 206.00B 194.10A 206.00B 198.60 -3.40 202.00 2005 ---- 211.00B 199.00A 211.00B 203.60 -3.40 207.00 2010 ---- 216.00B 204.00A 216.00B 208.60 -3.40 212.00 2015 ---- 220.90B 209.00A 220.90B 213.60 -3.40 217.00 G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .30 UNCH .30 1565 ---- ---- ---- ---- .30 -.10 .40 1570 ---- ---- ---- ---- .30 -.10 .40 1575 ---- ---- ---- ---- .30 -.10 .40 1580 ---- ---- ---- ---- .40 -.10 .50 2 1585 ---- ---- ---- ---- .40 -.10 .50 1590 ---- ---- ---- ---- .40 -.10 .50 1595 ---- ---- ---- ---- .50 -.10 .60 3 1600 ---- ---- ---- ---- .50 -.10 .60 1605 ---- ---- ---- ---- .60 -.10 .70 1610 ---- ---- .70A .70A .60 -.20 .80 1615 ---- ---- ---- ---- .70 -.10 .80 1620 ---- ---- .80A .80A .80 -.10 .90 1 1625 ---- ---- .90A .90A .80 -.20 1.00 3 1630 ---- ---- 1.00A 1.00A .90 -.20 1.10 5 1635 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1640 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1645 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 10 1650 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 3 6 1655 ---- 1.80B 1.60A 1.80B 1.50 -.20 1.70 1660 ---- 2.00B 1.70A 2.00B 1.70 -.20 1.90 1665 ---- 2.20B 1.90A 2.20B 1.80 -.30 2.10 1 6 1670 ---- 2.40B 2.10A 2.40B 2.00 -.30 2.30 10 1675 ---- 2.70B 2.30A 2.70B 2.30 -.30 2.60 1 14 1680 ---- 3.00B 2.50A 3.00B 2.50 -.40 2.90 2 1685 ---- 3.40B 2.80A 3.40B 2.80 -.40 3.20 1 1690 ---- 3.80B 3.10A 3.70B 3.10 -.40 3.50 1695 ---- 4.20B 3.40A 4.20B 3.40 -.50 3.90 1 1 1700 ---- 4.60B 3.80A 4.60B 3.80 -.50 1 4.30 3 8 1705 ---- 5.20B 4.20A 5.20B 4.20 -.60 4.80 1 1710 ---- 5.80B 4.60A 5.80B 4.70 -.60 5.30 1 1715 ---- 6.40B 5.10A 6.40B 5.20 -.70 5.90 1720 7.00 7.10B 5.60A 7.10B 5.80 -.70 1 6.50 7 1725 ---- 7.90B 6.20A 7.90B 6.40 -.80 7.20 3 1730 ---- 8.80B 6.90A 8.80B 7.20 -.80 8.00 1 1735 ---- 9.70B 7.60A 9.70B 8.00 -.90 8.90 1 7 1740 ---- 10.80B 8.40A 10.80B 8.80 -1.00 9.80 1 12 1745 ---- 11.90B 9.30A 11.90B 9.80 -1.10 10.90 1 1750 10.90 13.20B 10.30A 10.90 10.90 -1.10 1 12.00 6 11 1755 ---- 14.60B 11.40A 14.60B 12.00 -1.30 13.30 3 1760 ---- 16.10B 12.50A 16.10B 13.30 -1.40 6 14.70 1 15 1765 ---- 17.80B 13.80A 17.80B 14.80 -1.40 16.20 5 1770 ---- 19.50B 15.30A 19.50B 16.30 -1.60 17.90 1 2 1775 ---- 21.50B 16.80A 21.50B 18.00 -1.70 5 19.70 17 1780 ---- 23.50B 18.50A 18.50A 19.90 -1.80 21.70 4 13 1785 ---- 25.70B 20.40A 20.40A 21.80 -2.00 23.80 1 1790 ---- 28.10B 22.40A 22.40A 24.00 -2.00 26.00 2 1795 ---- 30.60B 24.50A 24.50A 26.20 -2.20 28.40 3 1 1800 ---- 33.30B 26.80A 26.80A 28.70 -2.30 31.00 3 1805 ---- 36.00B 29.20A 36.00B 31.30 -2.40 33.70 1810 ---- 39.00B 31.80A 39.00B 34.00 -2.50 36.50 1815 ---- 42.20B 34.60A 42.20B 36.90 -2.60 39.50 1820 ---- 45.40B 37.50A 45.40B 39.90 -2.80 42.70 1825 ---- 48.70B 40.50A 48.70B 43.10 -2.90 46.00 1830 ---- 52.20B 43.70A 52.20B 46.50 -2.90 49.40 1835 ---- 55.80B 47.00A 55.80B 49.90 -3.00 52.90 1840 ---- 59.60B 50.40A 59.60B 53.50 -3.10 56.60 1845 ---- 63.40B 54.00A 63.40B 57.20 -3.10 60.30 1850 ---- 67.30B 57.60A 67.30B 60.90 -3.20 64.10 1855 ---- 71.30B 61.40A 71.30B 64.80 -3.20 68.00 1860 ---- 75.40B 65.30A 75.40B 68.80 -3.20 72.00 1865 ---- 79.60B 69.30A 79.60B 72.90 -3.20 76.10 1870 ---- 83.80B 73.30A 83.80B 77.00 -3.30 80.30 1875 ---- 88.10B 77.50A 88.10B 81.20 -3.30 84.50 1880 ---- 92.50B 81.70A 92.50B 85.50 -3.30 88.80 1885 ---- 96.90B 86.00A 96.90B 89.90 -3.30 93.20 1890 ---- 101.40B 90.30A 101.40B 94.30 -3.30 97.60 1895 ---- 106.00B 94.70A 106.00B 98.80 -3.30 102.10 1900 ---- 110.50B 99.20A 110.50B 103.30 -3.30 106.60 1905 ---- 115.10B 103.70A 115.10B 107.90 -3.30 111.20 1910 ---- 119.80B 108.20A 119.70B 112.50 -3.30 115.80 1915 ---- 124.40B 112.80A 124.40B 117.10 -3.30 120.40 1920 ---- 129.10B 117.30A 129.10B 121.80 -3.30 125.10 1925 ---- 133.90B 122.00A 133.90B 126.50 -3.30 129.80 1930 ---- 138.50B 127.20A 138.50B 131.30 -3.30 134.60 1935 ---- 143.20B 131.80A 143.20B 136.00 -3.30 139.30 1940 ---- 148.20B 136.60A 148.20B 140.80 -3.30 144.10 1945 ---- 152.90B 141.40A 152.90B 145.60 -3.30 148.90 1950 ---- 157.80B 145.70A 157.80B 150.40 -3.30 153.70 1955 ---- 162.70B 151.00A 162.70B 155.20 -3.30 158.50 1960 ---- 167.60B 155.80A 167.60B 160.10 -3.30 163.40 1965 ---- 172.30B 160.60A 172.30B 164.90 -3.40 168.30 1970 ---- 177.20B 165.40A 177.20B 169.80 -3.30 173.10 1975 ---- 182.20B 169.70A 182.20B 174.70 -3.30 178.00 1980 ---- 187.00B 175.10A 187.00B 179.60 -3.30 182.90 1985 ---- 191.90B 180.10A 191.90B 184.50 -3.30 187.80 1990 ---- 196.80B 185.00A 196.80B 189.40 -3.30 192.70 1995 ---- 201.90B 189.90A 201.90B 194.30 -3.30 197.60 2000 ---- 206.80B 194.30A 206.80B 199.20 -3.40 202.60 2005 ---- 211.60B 199.60A 211.60B 204.10 -3.40 207.50 2010 ---- 216.60B 204.60A 216.50B 209.10 -3.30 212.40 2015 ---- 221.50B 209.50A 221.50B 214.00 -3.40 217.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 672 425 2890 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1555 ---- 251.00B 239.00A 239.00A 246.50 +3.50 243.00 1560 ---- 246.00B 234.00A 234.00A 241.50 +3.50 238.00 1565 ---- 241.00B 229.00A 229.00A 236.50 +3.50 233.00 1570 ---- 236.00B 224.00A 224.00A 231.50 +3.50 228.00 1575 ---- 231.00B 219.00A 219.00A 226.50 +3.50 223.00 1580 ---- 226.00B 214.00A 214.00A 221.50 +3.50 218.00 1585 ---- 221.00B 209.00A 209.00A 216.50 +3.50 213.00 1590 ---- 216.00B 204.00A 204.00A 211.50 +3.50 208.00 1595 ---- 211.00B 199.00A 199.00A 206.50 +3.50 203.00 1600 ---- 206.60B 193.70A 193.70A 201.50 +3.50 198.00 1605 ---- 201.00B 189.00A 189.00A 196.50 +3.50 193.00 1610 ---- 196.00B 184.00A 184.00A 191.50 +3.50 188.00 1615 ---- 191.00B 179.00A 179.00A 186.50 +3.50 183.00 1620 ---- 186.00B 174.00A 174.00A 181.50 +3.50 178.00 1625 ---- 181.70B 168.70A 168.70A 176.50 +3.50 173.00 1630 ---- 176.00B 164.00A 164.00A 171.50 +3.50 168.00 1635 ---- 171.00B 159.10A 159.10A 166.50 +3.50 163.00 1640 ---- 166.00B 154.20A 154.20A 161.50 +3.50 158.00 1645 ---- 161.00B 149.10A 149.10A 156.50 +3.50 153.00 1650 ---- 156.70B 143.70A 143.70A 151.60 +3.60 148.00 1655 ---- 151.00B 139.10A 139.10A 146.60 +3.60 143.00 1660 ---- 146.00B 134.20A 134.20A 141.60 +3.60 138.00 1665 ---- 141.00B 129.10A 129.10A 136.60 +3.50 133.10 1670 ---- 136.00B 124.00A 124.00A 131.60 +3.50 128.10 1675 ---- 131.80B 118.80A 118.80A 126.60 +3.50 123.10 1680 ---- 126.10B 114.10A 114.10A 121.60 +3.50 118.10 1685 ---- 121.00B 109.00A 109.00A 116.60 +3.50 113.10 1690 ---- 116.10B 104.10A 104.10A 111.70 +3.60 108.10 1695 ---- 111.20B 99.20A 99.20A 106.70 +3.50 103.20 1700 ---- 106.90B 94.00A 94.00A 101.70 +3.50 98.20 1705 ---- 101.40B 89.20A 89.20A 96.80 +3.50 93.30 1710 ---- 96.30B 84.30A 84.30A 91.80 +3.40 88.40 1715 ---- 91.30B 79.60A 79.60A 86.90 +3.40 83.50 1720 ---- 86.50B 74.60A 74.60A 81.90 +3.30 78.60 1725 ---- 82.20B 69.60A 69.60A 77.00 +3.30 73.70 1730 ---- 76.60B 64.90A 64.90A 72.20 +3.30 68.90 1735 ---- 71.80B 60.10A 60.10A 67.30 +3.10 64.20 1740 ---- 67.50B 55.50A 55.50A 62.50 +3.00 59.50 1745 ---- 62.80B 50.90A 50.90A 57.80 +2.90 54.90 1750 ---- 58.10B 46.50A 46.50A 53.20 +2.80 50.40 1755 43.40 53.40B 42.20A 42.70A 48.60 +2.60 1 46.00 1 1 1760 ---- 48.90B 38.00A 38.00A 44.20 +2.50 41.70 51 1765 ---- 44.50B 34.00A 34.00A 39.90 +2.30 37.60 2 1770 ---- 40.20B 30.20A 30.20A 35.80 +2.20 33.60 1 1775 ---- 36.00B 26.60A 26.60A 31.80 +2.00 29.80 1 1780 30.00 32.10B 23.30A 26.20A 28.10 +1.80 5 26.30 4 8 1785 ---- 28.40B 20.30A 28.40B 24.60 +1.60 23.00 2 67 1790 ---- 24.80B 17.50A 24.80B 21.30 +1.40 19.90 1795 15.30 21.60B 14.90A 19.60B 18.40 +1.20 2 17.20 2 4 1800 13.60 18.70B 12.60A 16.80B 15.70 +1.00 5 14.70 9 202 1805 ---- 16.00B 10.70A 16.00B 13.30 +.90 12.40 7 21 1810 10.50 13.60B 8.90A 10.20A 11.20 +.70 9 10.50 11 22 1815 9.20 11.50B 7.40A 8.50A 9.30 +.60 9 8.70 15 1820 7.50 9.60B 6.20A 7.00A 7.70 +.40 3 7.30 1 2 1825 ---- 8.00B 5.10A 8.00B 6.30 +.30 6.00 10 18 1830 ---- 6.60B 4.20A 6.60B 5.20 +.20 5.00 11 1835 ---- 5.40B 3.40A 5.40B 4.20 +.10 4.10 200 400 1840 4.30 4.40B 2.80A 4.40B 3.50 +.10 5 3.40 1 14 1845 2.50 3.60B 2.30A 3.60B 2.80 UNCH 12 2.80 1850 ---- 2.90B 1.90A 1.90A 2.30 UNCH 30 2.30 1 6 1855 ---- 2.40B 1.60A 1.60A 1.90 UNCH 1.90 1 2 1860 ---- 1.90B 1.40A 1.40A 1.60 UNCH 1.60 4 1865 ---- 1.50B 1.20A 1.20A 1.30 UNCH 1.30 5 1870 ---- 1.20B 1.00A 1.00A 1.10 UNCH 1.10 13 1875 ---- 1.00B ---- 1.00B .90 UNCH .90 1 3 1880 ---- ---- .70A .70A .80 UNCH .80 2 1885 ---- ---- ---- ---- .70 UNCH .70 1890 .60 .60 .60 .60 .60 UNCH 2 .60 150 500 1895 ---- ---- ---- ---- .50 UNCH .50 1 1 1900 ---- ---- ---- ---- .50 UNCH .50 10 31 1905 ---- ---- ---- ---- .40 UNCH .40 1910 .40 .40 .40 .40 .40 UNCH 5 .40 5 1915 ---- ---- ---- ---- .40 +.10 .30 20 1920 ---- ---- ---- ---- .30 UNCH .30 1925 ---- ---- ---- ---- .30 +.10 .20 1930 .20 .20 .20 .20 .30 +.10 160 .20 19 1935 ---- ---- ---- ---- .30 +.10 .20 1940 ---- ---- ---- ---- .20 UNCH .20 1945 ---- ---- ---- ---- .20 UNCH .20 1950 ---- ---- ---- ---- .20 +.10 .10 1955 .10 .10 .10 .10 .20 +.10 9 .10 2 1960 ---- ---- ---- ---- .20 +.10 .10 1965 ---- ---- ---- ---- .20 +.10 .10 1970 ---- ---- ---- ---- .20 +.10 .10 1975 ---- ---- ---- ---- .20 +.10 .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 257 412 1455 G2W DEC22 Gold Weekly Wednesday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 8 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 2 1635 ---- ---- ---- ---- .10 UNCH .10 2 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 2 1660 ---- ---- ---- ---- .10 UNCH .10 1 1665 ---- ---- ---- ---- .10 UNCH .10 1 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .20 +.10 .10 2 1685 ---- ---- ---- ---- .20 +.10 .10 1690 ---- ---- ---- ---- .20 UNCH .20 1695 ---- ---- ---- ---- .20 UNCH .20 1700 .20 .20 .20 .20 .30 UNCH 97 .30 1 12 1705 .30 .30 .30 .30 .30 UNCH 54 .30 22 1710 .30 .30 .30 .30 .40 UNCH 14 .40 5 5 1715 ---- ---- .40A .40A .40 -.10 .50 1 19 1720 ---- .70B .50A .70B .50 -.10 .60 143 144 1725 ---- ---- .60A .60A .60 -.20 1 .80 34 1730 .70 1.10B .70 .80B .70 -.30 9 1.00 30 1735 ---- 1.30B .90A 1.30B .90 -.30 1 1.20 269 272 1740 ---- 1.70B 1.00A 1.70B 1.10 -.40 1 1.50 1 2 1745 ---- 2.20B 1.30A 2.20B 1.30 -.60 1.90 6 1750 2.80 2.80 1.60A 1.70 1.70 -.70 30 2.40 3 3 1755 ---- 3.50B 2.00A 3.50B 2.10 -.90 1 3.00 16 34 1760 ---- 4.30B 2.40A 4.30B 2.70 -1.00 3.70 1 44 1765 ---- 5.30B 3.00A 3.00A 3.40 -1.20 1 4.60 1 28 1770 ---- 6.60B 3.70A 3.70A 4.30 -1.30 5.60 101 123 1775 ---- 8.00B 4.60A 4.60A 5.30 -1.60 6.90 12 1780 6.70 9.60B 5.60A 6.60A 6.60 -1.70 7 8.30 4 4 1785 11.20 11.50B 6.90A 7.40A 8.10 -1.90 11 10.00 221 85 1790 10.20 13.60B 8.50A 9.90A 9.90 -2.00 3 11.90 4 1795 16.00 16.00 10.20A 10.20A 11.90 -2.30 8 14.20 17 1800 15.30 18.70B 12.20A 13.10A 14.20 -2.50 17 16.70 86 1805 ---- 21.70B 14.50A 21.70B 16.80 -2.60 19.40 23 1810 ---- 25.00B 17.20A 25.00B 19.60 -2.90 22.50 6 1815 ---- 28.50B 20.10A 28.50B 22.80 -2.90 25.70 13 1820 26.40 32.20B 23.20A 28.00B 26.20 -3.10 3 29.30 7 1825 ---- 36.20B 26.60A 36.20B 29.80 -3.20 33.00 1830 ---- 40.30B 30.20A 40.30B 33.70 -3.20 36.90 1835 ---- 44.50B 34.00A 44.50B 37.70 -3.40 41.10 1840 ---- 48.90B 38.00A 48.90B 41.90 -3.40 45.30 1845 ---- 53.40B 42.20A 53.40B 46.30 -3.40 49.70 1850 ---- 58.00B 46.50A 58.00B 50.80 -3.40 54.20 1855 ---- 62.70B 50.90A 62.70B 55.40 -3.40 58.80 1860 ---- 67.50B 55.50A 67.50B 60.00 -3.50 63.50 1865 ---- 72.30B 60.10A 72.30B 64.80 -3.50 68.30 1870 ---- 77.00B 64.70A 77.00B 69.60 -3.50 73.10 1875 ---- 82.00B 69.60A 82.00B 74.40 -3.50 77.90 1880 ---- 86.80B 74.40A 86.80B 79.30 -3.50 82.80 1885 ---- 91.60B 79.70A 91.60B 84.20 -3.40 87.60 1890 ---- 96.50B 84.50A 96.50B 89.10 -3.50 92.60 1895 ---- 101.50B 89.40A 101.50B 94.00 -3.50 97.50 1900 ---- 106.60B 93.80A 106.60B 98.90 -3.50 102.40 1905 ---- 111.40B 99.30A 111.40B 103.90 -3.50 107.40 1910 ---- 116.30B 104.40A 116.30B 108.80 -3.50 112.30 1915 ---- 121.30B 109.20A 121.30B 113.80 -3.50 117.30 1920 ---- 126.30B 114.10A 126.30B 118.80 -3.40 122.20 1925 ---- 131.50B 118.60A 131.50B 123.80 -3.40 127.20 1930 ---- 136.20B 124.10A 136.20B 128.70 -3.50 132.20 1935 ---- 141.20B 129.00A 141.20B 133.70 -3.40 137.10 1940 ---- 146.20B 134.00A 146.20B 138.70 -3.40 142.10 1945 ---- 151.10B 139.10A 151.10B 143.70 -3.40 147.10 1950 ---- 156.40B 143.40A 156.40B 148.70 -3.40 152.10 1955 ---- 161.00B 149.10A 161.00B 153.60 -3.40 157.00 1960 ---- 166.00B 154.10A 166.00B 158.60 -3.40 162.00 1965 ---- 171.00B 159.10A 170.90B 163.60 -3.40 167.00 1970 ---- 176.00B 164.00A 176.00B 168.60 -3.40 172.00 1975 ---- 181.40B 168.30A 181.40B 173.60 -3.40 177.00 1980 ---- 186.00B 174.00A 186.00B 178.60 -3.40 182.00 1985 ---- 191.10B 179.10A 191.00B 183.50 -3.50 187.00 1990 ---- 196.00B 184.00A 196.00B 188.50 -3.50 192.00 1995 ---- 201.10B 189.10A 201.10B 193.50 -3.50 197.00 2000 ---- 206.30B 193.30A 206.30B 198.50 -3.50 202.00 2005 ---- 211.00B 199.00A 211.00B 203.50 -3.50 207.00 2010 ---- 216.00B 204.00A 216.00B 208.50 -3.50 212.00 2015 ---- 221.10B 209.00A 221.00B 213.50 -3.50 217.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 258 767 1053 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- 251.00B 239.00A 239.00A 246.50 +3.50 243.00 1560 ---- 246.00B 234.00A 234.00A 241.50 +3.50 238.00 1565 ---- 241.00B 229.00A 229.00A 236.50 +3.50 233.00 1570 ---- 236.00B 224.00A 224.00A 231.50 +3.50 228.00 1575 ---- 231.60B 218.70A 218.70A 226.50 +3.50 223.00 1580 ---- 226.00B 214.00A 214.00A 221.50 +3.50 218.00 1585 ---- 221.00B 209.00A 209.00A 216.50 +3.50 213.00 1590 ---- 216.00B 204.00A 204.00A 211.50 +3.50 208.00 1595 ---- 211.00B 199.00A 199.00A 206.50 +3.50 203.00 1600 ---- 206.70B 193.70A 193.70A 201.50 +3.50 198.00 1605 ---- 201.00B 189.00A 189.00A 196.50 +3.50 193.00 1610 ---- 196.00B 184.10A 184.10A 191.50 +3.50 188.00 1615 ---- 191.00B 179.10A 179.10A 186.50 +3.50 183.00 1620 ---- 186.00B 174.10A 174.10A 181.50 +3.50 178.00 1625 ---- 181.80B 168.80A 168.80A 176.50 +3.50 173.00 1630 ---- 176.00B 164.00A 164.00A 171.50 +3.50 168.00 1635 ---- 171.00B 159.10A 159.10A 166.50 +3.50 163.00 1640 ---- 166.00B 154.10A 154.10A 161.50 +3.50 158.00 1645 ---- 161.10B 149.10A 149.10A 156.50 +3.40 153.10 1650 ---- 156.70B 143.90A 143.90A 151.60 +3.50 148.10 1655 ---- 151.10B 139.10A 139.10A 146.60 +3.50 143.10 1660 ---- 146.10B 134.20A 134.20A 141.60 +3.40 138.20 1665 ---- 141.30B 129.10A 129.10A 136.60 +3.40 133.20 1670 ---- 136.20B 124.30A 124.30A 131.70 +3.50 128.20 1675 ---- 131.90B 119.10A 119.10A 126.70 +3.40 123.30 1680 ---- 126.40B 114.30A 114.30A 121.70 +3.30 118.40 1685 ---- 121.40B 109.40A 109.40A 116.80 +3.30 113.50 1690 ---- 116.50B 104.60A 104.60A 111.80 +3.30 108.50 1695 ---- 111.50B 99.80A 99.80A 106.90 +3.20 103.70 1700 ---- 107.20B 94.70A 94.70A 102.00 +3.20 98.80 1705 ---- 101.80B 89.90A 89.90A 97.10 +3.10 94.00 1710 ---- 97.00B 85.10A 85.10A 92.30 +3.10 89.20 1715 ---- 92.10B 80.30A 80.30A 87.50 +3.10 84.40 1720 ---- 87.80B 75.60A 75.60A 82.70 +3.00 79.70 1725 ---- 83.10B 71.00A 71.00A 78.00 +3.00 75.00 1730 ---- 78.30B 66.50A 66.50A 73.30 +2.90 70.40 1735 ---- 73.70B 62.00A 62.00A 68.70 +2.80 65.90 1740 ---- 69.10B 57.60A 57.60A 64.10 +2.70 61.40 1745 ---- 64.50B 53.30A 53.30A 59.70 +2.70 57.00 1750 ---- 60.00B 49.10A 49.10A 55.30 +2.50 52.80 1755 ---- 55.70B 45.10A 45.10A 51.10 +2.40 48.70 1760 ---- 51.40B 41.30A 41.30A 47.00 +2.30 44.70 1765 ---- 47.30B 37.60A 37.60A 43.00 +2.20 40.80 1770 ---- 43.30B 34.00A 34.00A 39.10 +2.00 37.10 3 3 1775 ---- 39.50B 30.70A 39.50B 35.50 +1.90 33.60 1 1780 ---- 35.80B 27.60A 35.80B 32.00 +1.70 30.30 1 1785 ---- 32.30B 24.70A 32.30B 28.70 +1.50 27.20 1790 ---- 29.10B 22.00A 29.10B 25.60 +1.30 24.30 1 1795 ---- 26.00B 19.50A 26.00B 22.70 +1.10 21.60 7 1800 17.30 23.20B 17.20A 19.00A 20.10 +1.00 144 19.10 12 6 1805 18.60 20.60B 15.10A 20.60B 17.70 +.80 1 16.90 7 1810 ---- 18.30B 13.30A 18.30B 15.60 +.80 14.80 4 1815 14.60 16.10B 11.60A 12.80A 13.60 +.60 2 13.00 8 1820 ---- 14.20B 10.10A 14.20B 11.90 +.50 11.40 9 1825 10.90 12.40B 8.80A 12.40B 10.30 +.40 12 9.90 3 3 1830 9.20 10.80B 7.60A 8.80A 8.90 +.30 24 8.60 3 4 1835 7.90 9.40B 6.60A 7.60A 7.70 +.20 1 7.50 3 1840 6.60 8.10B 5.80A 6.60 6.70 +.20 1 6.50 1845 ---- 7.00B 5.00A 7.00B 5.70 +.10 5.60 1850 ---- 6.00B 4.30A 6.00B 4.90 +.10 4.80 11 12 1855 ---- 5.20B 3.70A 5.20B 4.20 UNCH 4.20 28 1860 ---- 4.50B 3.20A 4.50B 3.60 UNCH 3.60 1 1865 ---- 3.90B 2.70A 3.90B 3.10 UNCH 3.10 1870 ---- 3.30B 2.30A 2.30A 2.70 UNCH 2.70 1875 ---- 2.80B 2.00A 2.00A 2.30 UNCH 15 2.30 4 1880 ---- 2.40B 1.80A 1.80A 2.00 UNCH 2.00 4 1885 ---- 2.10B 1.50A 1.50A 1.70 UNCH 1.70 1 5 1890 ---- 1.80B 1.40A 1.40A 1.50 UNCH 1.50 1895 ---- 1.50B 1.20A 1.20A 1.30 UNCH 1.30 1900 ---- 1.30B 1.10A 1.10A 1.20 UNCH 1.20 2 1905 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 1910 ---- 1.00B ---- 1.00B .90 UNCH .90 2 3 1915 ---- .90B ---- .90B .80 UNCH .80 1920 ---- .80B ---- .80B .70 UNCH .70 3 1925 ---- .70B ---- .70B .70 +.10 .60 3 1930 ---- ---- ---- ---- .60 UNCH .60 1935 ---- ---- ---- ---- .50 UNCH .50 1 3 1940 ---- ---- ---- ---- .50 UNCH .50 1945 ---- ---- ---- ---- .50 +.10 .40 1950 ---- ---- ---- ---- .40 UNCH .40 5 1955 ---- ---- ---- ---- .40 UNCH .40 1960 ---- ---- ---- ---- .40 +.10 .30 1965 ---- ---- ---- ---- .30 UNCH .30 1970 ---- ---- ---- ---- .30 UNCH .30 1975 ---- ---- ---- ---- .30 UNCH .30 1980 ---- ---- ---- ---- .30 +.10 .20 1985 ---- ---- ---- ---- .30 +.10 .20 1990 ---- ---- ---- ---- .30 +.10 .20 1995 ---- ---- ---- ---- .20 UNCH .20 2000 ---- ---- ---- ---- .20 UNCH .20 2005 ---- ---- ---- ---- .20 UNCH .20 2010 ---- ---- ---- ---- .20 +.10 .10 2015 ---- ---- ---- ---- .20 +.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 36 130 G3M DEC22 Gold Weekly Monday Option - Week 3 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 8 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 43 1615 ---- ---- ---- ---- .10 UNCH .10 1 1620 ---- ---- ---- ---- .10 UNCH .10 1 1625 ---- ---- ---- ---- .10 UNCH .10 2 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 750 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .20 UNCH .20 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 -.10 .30 1665 ---- ---- ---- ---- .20 -.10 .30 1670 ---- ---- ---- ---- .30 UNCH .30 1675 ---- ---- ---- ---- .30 -.10 .40 1680 ---- ---- .40A .40A .30 -.20 .50 1685 ---- ---- ---- ---- .40 -.10 .50 6 1690 ---- ---- .50A .50A .40 -.20 .60 1 1695 ---- ---- .60A .60A .50 -.30 .80 6 6 1700 ---- ---- .70A .70A .60 -.30 .90 140 441 1705 ---- 1.10B .80A 1.10B .70 -.30 1.00 5 1710 ---- 1.30B 1.00A 1.30B .90 -.30 1.20 2 4 1715 ---- 1.60B 1.10A 1.60B 1.00 -.50 1.50 7 1720 ---- 1.90B 1.30A 1.90B 1.30 -.40 1.70 5 1725 ---- 2.20B 1.60A 2.20B 1.50 -.60 5 2.10 14 30 1730 ---- 2.70B 1.80A 2.70B 1.80 -.70 2.50 1 1735 ---- 3.20B 2.20A 3.20B 2.20 -.70 2.90 30 1740 ---- 3.90B 2.60A 3.90B 2.70 -.80 3.50 1 1745 ---- 4.60B 3.10A 4.60B 3.30 -.80 4.10 1750 5.00 5.50B 3.60A 5.30B 3.90 -.90 1 4.80 2 9 1755 ---- 6.50B 4.30A 6.50B 4.60 -1.10 5.70 11 13 1760 7.00 7.70B 5.00A 7.70B 5.50 -1.20 1 6.70 258 326 1765 7.80 9.00B 5.90A 5.90A 6.50 -1.30 16 7.80 18 17 1770 ---- 10.50B 6.90A 10.50B 7.70 -1.40 9.10 3 21 1775 ---- 12.10B 8.10A 8.10A 9.00 -1.60 10.60 11 1780 ---- 13.90B 9.50A 9.50A 10.50 -1.80 12.30 1 17 1785 13.00 15.90B 11.00A 13.10B 12.20 -2.00 3 14.20 1 1790 15.00 18.20B 12.80A 15.10B 14.10 -2.20 1 16.30 1 6 1795 18.00 20.70B 14.70A 14.70A 16.20 -2.40 1 18.60 2 2 1800 ---- 23.30B 16.90A 16.90A 18.60 -2.50 21.10 10 1805 ---- 26.20B 19.30A 19.30A 21.20 -2.70 23.90 3 1810 ---- 29.40B 21.90A 29.30B 24.00 -2.80 26.80 12 1815 ---- 32.60B 24.70A 32.60B 27.10 -2.90 30.00 1820 ---- 36.20B 27.70A 36.20B 30.30 -3.00 33.30 1825 ---- 39.90B 30.90A 39.90B 33.80 -3.10 36.90 1830 ---- 43.60B 34.30A 43.60B 37.40 -3.20 40.60 3 1835 ---- 47.60B 37.90A 47.60B 41.20 -3.20 44.40 1840 ---- 51.80B 41.60A 51.80B 45.10 -3.30 48.40 1845 ---- 55.90B 45.50A 55.90B 49.20 -3.40 52.60 1850 ---- 60.30B 49.60A 60.30B 53.40 -3.40 56.80 1855 ---- 64.70B 53.70A 64.70B 57.70 -3.40 61.10 1860 ---- 69.20B 58.00A 69.20B 62.10 -3.40 65.50 1865 ---- 73.80B 62.30A 73.80B 66.60 -3.40 70.00 1870 ---- 78.40B 66.80A 78.40B 71.10 -3.50 74.60 1875 ---- 83.10B 71.30A 83.10B 75.70 -3.50 79.20 1880 ---- 87.80B 75.90A 87.80B 80.40 -3.50 83.90 1885 ---- 92.60B 80.60A 92.60B 85.20 -3.50 88.70 1890 ---- 97.40B 85.30A 97.40B 89.90 -3.50 93.40 1895 ---- 102.20B 89.90A 102.20B 94.70 -3.50 98.20 1900 ---- 107.20B 94.70A 107.20B 99.60 -3.50 103.10 1905 ---- 111.90B 99.50A 111.90B 104.40 -3.50 107.90 1910 ---- 116.80B 104.90A 116.80B 109.30 -3.50 112.80 1915 ---- 121.80B 109.90A 121.80B 114.20 -3.50 117.70 1920 ---- 126.60B 114.70A 126.60B 119.10 -3.50 122.60 1925 ---- 131.80B 119.00A 131.80B 124.10 -3.40 127.50 1930 ---- 136.50B 124.50A 136.50B 129.00 -3.50 132.50 1935 ---- 141.40B 129.40A 141.40B 133.90 -3.50 137.40 1940 ---- 146.40B 134.40A 146.40B 138.90 -3.50 142.40 1945 ---- 151.40B 139.30A 151.40B 143.90 -3.40 147.30 1950 ---- 156.60B 143.70A 156.60B 148.80 -3.50 152.30 1955 ---- 161.30B 149.20A 161.30B 153.80 -3.40 157.20 1960 ---- 166.40B 154.20A 166.40B 158.80 -3.40 162.20 1965 ---- 171.20B 159.10A 171.20B 163.70 -3.50 167.20 1970 ---- 176.20B 164.10A 176.20B 168.70 -3.50 172.20 1975 ---- 181.40B 168.50A 181.40B 173.70 -3.40 177.10 1980 ---- 186.10B 174.10A 186.10B 178.70 -3.40 182.10 1985 ---- 191.10B 179.00A 191.10B 183.70 -3.40 187.10 1990 ---- 196.10B 184.20A 196.00B 188.60 -3.50 192.10 1995 ---- 201.00B 189.10A 201.00B 193.60 -3.50 197.10 2000 ---- 206.40B 193.40A 206.40B 198.60 -3.50 202.10 2005 ---- 211.00B 199.10A 211.00B 203.60 -3.40 207.00 2010 ---- 216.00B 204.10A 216.00B 208.60 -3.40 212.00 2015 ---- 221.00B 209.10A 221.00B 213.60 -3.40 217.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 462 1789 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1555 ---- 251.00B 239.00A 239.00A 246.50 +3.50 243.00 1560 ---- 246.00B 234.00A 234.00A 241.50 +3.50 238.00 1565 ---- 241.00B 229.00A 229.00A 236.50 +3.50 233.00 1570 ---- 236.00B 224.00A 224.00A 231.50 +3.50 228.00 1575 ---- 231.60B 218.70A 218.70A 226.50 +3.50 223.00 1580 ---- 226.00B 214.00A 214.00A 221.50 +3.50 218.00 1585 ---- 221.00B 209.00A 209.00A 216.50 +3.50 213.00 1590 ---- 216.00B 204.00A 204.00A 211.50 +3.50 208.00 1595 ---- 211.00B 199.10A 199.10A 206.50 +3.50 203.00 1600 ---- 206.70B 193.70A 193.70A 201.50 +3.50 198.00 1605 ---- 201.00B 189.10A 189.10A 196.50 +3.50 193.00 1610 ---- 196.00B 184.10A 184.10A 191.50 +3.50 188.00 1615 ---- 191.00B 179.10A 179.10A 186.50 +3.50 183.00 1620 ---- 186.00B 174.00A 174.00A 181.50 +3.40 178.10 1625 ---- 181.80B 168.80A 168.80A 176.50 +3.40 173.10 1630 ---- 176.10B 164.10A 164.10A 171.50 +3.40 168.10 1635 ---- 171.10B 159.10A 159.10A 166.60 +3.50 163.10 1640 ---- 166.10B 154.00A 154.00A 161.60 +3.50 158.10 1645 ---- 161.10B 149.20A 149.20A 156.60 +3.40 153.20 1650 ---- 156.90B 144.00A 144.00A 151.60 +3.40 148.20 1655 ---- 151.30B 139.20A 139.20A 146.60 +3.40 143.20 1660 ---- 146.30B 134.30A 134.30A 141.70 +3.40 138.30 1665 ---- 141.40B 129.40A 129.40A 136.70 +3.40 133.30 1670 ---- 136.40B 124.50A 124.50A 131.70 +3.30 128.40 1675 ---- 132.10B 119.30A 119.30A 126.80 +3.30 123.50 1680 ---- 126.50B 114.70A 114.70A 121.90 +3.30 118.60 1685 ---- 121.60B 109.80A 109.80A 117.00 +3.30 113.70 1690 ---- 116.60B 104.80A 104.80A 112.10 +3.30 108.80 1695 ---- 111.80B 100.10A 100.10A 107.20 +3.30 103.90 1700 ---- 107.50B 95.00A 95.00A 102.30 +3.20 99.10 1705 ---- 102.00B 90.30A 90.30A 97.50 +3.20 94.30 1710 ---- 97.80B 85.60A 85.60A 92.70 +3.20 89.50 1715 ---- 93.00B 80.90A 80.90A 88.00 +3.20 84.80 1720 ---- 88.20B 76.30A 76.30A 83.20 +3.00 80.20 1725 ---- 83.60B 71.70A 71.70A 78.60 +3.00 75.60 1730 ---- 78.80B 67.20A 67.20A 73.90 +2.90 71.00 1735 ---- 74.20B 62.80A 62.80A 69.40 +2.80 66.60 1740 ---- 69.70B 58.50A 58.50A 64.90 +2.70 62.20 1745 ---- 65.20B 54.30A 54.30A 60.50 +2.60 57.90 1750 ---- 60.80B 50.20A 50.20A 56.20 +2.50 53.70 1755 ---- 56.50B 46.30A 46.30A 52.00 +2.30 49.70 1760 ---- 52.40B 42.50A 42.50A 47.90 +2.20 45.70 1765 ---- 48.30B 38.80A 38.80A 44.00 +2.00 42.00 17 1770 ---- 44.40B 35.40A 35.40A 40.30 +2.00 38.30 1775 ---- 40.70B 32.10A 40.70B 36.70 +1.80 34.90 6 1780 ---- 37.00B 29.00A 37.00B 33.30 +1.70 31.60 1 1 1785 ---- 33.60B 26.10A 33.60B 30.10 +1.60 28.50 4 1790 ---- 30.40B 23.40A 30.40B 27.00 +1.30 25.70 1 1795 ---- 27.40B 20.90A 27.40B 24.20 +1.20 23.00 1800 ---- 24.60B 18.70A 24.60B 21.60 +1.10 10 20.50 1 1805 ---- 22.00B 16.60A 22.00B 19.20 +.90 18.30 1810 16.80 19.60B 14.70A 15.80A 17.10 +.90 75 16.20 1 1815 ---- 17.40B 13.00A 17.40B 15.10 +.70 14.40 7 7 1820 ---- 15.50B 11.40A 15.50B 13.30 +.60 12.70 55 1825 12.00 13.70B 10.00A 11.10A 11.70 +.50 7 11.20 1 1 1830 ---- 12.10B 8.80A 12.10B 10.20 +.40 9.80 2 2 1835 ---- 10.60B 7.70A 10.60B 8.90 +.30 8.60 1840 ---- 9.30B 6.80A 9.30B 7.80 +.30 7.50 1845 ---- 8.10B 5.90A 8.10B 6.80 +.20 6.60 1850 6.30 7.10B 5.20A 5.70A 5.90 +.10 11 5.80 2 2 1855 ---- 6.20B 4.50A 6.20B 5.20 +.10 5.10 5 1860 ---- 5.40B 3.90A 5.40B 4.50 +.10 4.40 1865 ---- 4.70B 3.40A 4.70B 3.90 UNCH 3.90 1870 ---- 4.10B 3.00A 4.10B 3.40 UNCH 3.40 1875 ---- 3.50B 2.60A 2.60A 3.00 UNCH 3.00 1880 2.70 3.10B 2.30A 2.60A 2.60 UNCH 1 2.60 4 4 1885 ---- 2.70B 2.00A 2.00A 2.20 -.10 2.30 1 1890 ---- 2.30B 1.80A 1.80A 2.00 UNCH 2.00 1895 ---- 2.00B 1.60A 1.60A 1.70 -.10 1.80 1900 ---- 1.80B 1.40A 1.40A 1.50 -.10 1.60 2 1905 ---- 1.50B 1.30A 1.30A 1.30 -.10 1.40 1910 ---- 1.40B 1.10A 1.10A 1.20 UNCH 1.20 1 3 1915 ---- 1.20B 1.00A 1.00A 1.10 UNCH 1.10 1920 ---- ---- .90A .90A .90 -.10 1.00 1925 ---- ---- ---- ---- .80 -.10 .90 1930 ---- ---- ---- ---- .80 UNCH .80 1935 ---- ---- ---- ---- .70 UNCH .70 2 1940 ---- .70B ---- ---- .60 UNCH .60 1945 ---- ---- ---- ---- .60 UNCH .60 1950 ---- ---- ---- ---- .50 UNCH .50 3 1955 ---- ---- ---- ---- .50 UNCH .50 1960 ---- ---- ---- ---- .50 +.10 .40 1965 ---- ---- ---- ---- .40 UNCH .40 1970 ---- ---- ---- ---- .40 +.10 .30 1975 ---- ---- ---- ---- .40 +.10 .30 1980 ---- ---- ---- ---- .40 +.10 .30 1985 ---- ---- ---- ---- .30 UNCH .30 1990 ---- ---- ---- ---- .30 +.10 .20 1995 ---- ---- ---- ---- .30 +.10 .20 2000 ---- ---- ---- ---- .30 +.10 .20 2005 ---- ---- ---- ---- .30 +.10 .20 2010 ---- ---- ---- ---- .30 +.10 .20 2015 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 104 23 113 G3W DEC22 Gold Weekly Wednesday Option - Week 3 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 2 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .20 UNCH .20 1635 ---- ---- ---- ---- .20 UNCH .20 1640 ---- ---- ---- ---- .20 -.10 .30 1645 ---- ---- ---- ---- .20 -.10 .30 1650 ---- ---- ---- ---- .20 -.10 .30 1655 .40 .40 .30A .40 .20 -.20 228 .40 1660 ---- ---- ---- ---- .30 -.10 1 .40 2 1665 ---- ---- .40A .40A .30 -.20 .50 1 1670 ---- ---- ---- ---- .30 -.20 .50 1 1675 ---- ---- .50A .50A .40 -.20 .60 2 1680 ---- ---- .60A .60A .50 -.20 .70 1 1685 ---- ---- .60A .60A .60 -.20 6 .80 1690 ---- ---- .70A .70A .70 -.20 .90 1 2 1695 1.00 1.10B .90A .90A .80 -.20 25 1.00 65 32 1700 ---- 1.30B 1.00A 1.30B 1.00 -.20 1.20 3 1705 ---- 1.50B 1.10A 1.50B 1.10 -.30 1.40 1710 ---- 1.80B 1.30A 1.80B 1.30 -.30 3 1.60 1715 ---- 2.10B 1.60A 2.10B 1.60 -.30 3 1.90 1720 ---- 2.50B 1.80A 2.50B 1.80 -.50 1 2.30 2 1725 ---- 2.90B 2.10A 2.90B 2.10 -.60 2.70 1730 ---- 3.40B 2.50A 3.40B 2.50 -.60 3.10 1735 ---- 4.10B 2.80A 4.10B 2.90 -.70 3.60 1740 ---- 4.80B 3.30A 4.80B 3.50 -.80 4.30 1 1745 5.00 5.60B 3.80A 5.40B 4.00 -1.00 1 5.00 1750 ---- 6.60B 4.40A 6.60B 4.70 -1.10 5.80 1755 ---- 7.60B 5.20A 7.60B 5.60 -1.10 6.70 1 1760 ---- 8.90B 6.00A 8.90B 6.50 -1.30 7.80 1 1765 ---- 10.20B 7.00A 10.20B 7.60 -1.40 9.00 5 1770 ---- 11.80B 8.00A 11.80B 8.80 -1.60 10.40 5 1775 ---- 13.50B 9.30A 13.50B 10.20 -1.70 11.90 1780 ---- 15.30B 10.70A 15.30B 11.80 -1.80 13.60 1 1785 ---- 17.40B 12.30A 12.30A 13.60 -2.00 1 15.60 1790 ---- 19.60B 14.10A 14.10A 15.60 -2.10 1 17.70 1 1795 ---- 22.10B 16.10A 16.10A 17.70 -2.30 20.00 1 1800 ---- 24.80B 18.30A 24.80B 20.10 -2.40 22.50 2 1805 24.80 27.70B 20.70A 20.70A 22.70 -2.60 2 25.30 1 1 1810 ---- 30.80B 23.30A 30.70B 25.50 -2.70 28.20 5 1815 ---- 33.90B 26.10A 33.90B 28.50 -2.80 31.30 1820 ---- 37.50B 29.10A 37.50B 31.70 -2.90 34.60 1825 ---- 41.10B 32.30A 41.10B 35.10 -3.00 38.10 1830 ---- 44.90B 35.60A 44.90B 38.70 -3.10 41.80 1835 ---- 48.80B 39.10A 48.80B 42.40 -3.20 45.60 1840 ---- 52.90B 42.80A 52.80B 46.30 -3.20 49.50 1845 ---- 57.00B 46.60A 57.00B 50.20 -3.30 53.50 1850 ---- 61.20B 50.60A 61.20B 54.40 -3.30 57.70 1855 ---- 65.70B 54.70A 65.70B 58.60 -3.40 62.00 1860 ---- 70.10B 58.90A 70.00B 62.90 -3.40 66.30 1865 ---- 74.50B 63.20A 74.50B 67.30 -3.50 70.80 1870 ---- 79.10B 67.60A 79.10B 71.80 -3.50 75.30 1875 ---- 83.70B 72.00A 83.70B 76.40 -3.50 79.90 1880 ---- 88.40B 76.60A 88.40B 81.00 -3.50 84.50 1885 ---- 93.10B 81.20A 93.10B 85.70 -3.50 89.20 1890 ---- 97.80B 85.80A 97.80B 90.40 -3.50 93.90 1895 ---- 102.60B 90.50A 102.60B 95.10 -3.60 98.70 1900 ---- 107.50B 95.20A 107.50B 99.90 -3.50 103.40 1905 ---- 112.30B 100.00A 112.30B 104.70 -3.60 108.30 1910 ---- 117.10B 104.80A 117.10B 109.60 -3.50 113.10 1915 ---- 122.00B 109.60A 122.00B 114.40 -3.60 118.00 1920 ---- 126.90B 114.90A 126.90B 119.30 -3.50 122.80 1925 ---- 131.90B 119.40A 131.90B 124.20 -3.50 127.70 1930 ---- 136.70B 124.80A 136.70B 129.10 -3.50 132.60 1935 ---- 141.70B 129.70A 141.70B 134.10 -3.50 137.60 1940 ---- 146.50B 134.50A 146.50B 139.00 -3.50 142.50 1945 ---- 151.60B 139.40A 151.60B 144.00 -3.40 147.40 1950 ---- 156.70B 143.90A 156.70B 148.90 -3.50 152.40 1955 ---- 161.40B 149.30A 161.40B 153.90 -3.40 157.30 1960 ---- 166.40B 154.30A 166.40B 158.80 -3.50 162.30 1965 ---- 171.30B 159.20A 171.30B 163.80 -3.40 167.20 1970 ---- 176.40B 164.20A 176.30B 168.80 -3.40 172.20 1975 ---- 181.50B 168.60A 181.50B 173.70 -3.50 177.20 1980 ---- 186.30B 174.00A 186.30B 178.70 -3.40 182.10 1985 ---- 191.20B 179.10A 191.20B 183.70 -3.40 187.10 1990 ---- 196.20B 184.10A 196.20B 188.70 -3.40 192.10 1995 ---- 201.20B 189.00A 201.20B 193.70 -3.40 197.10 2000 ---- 206.40B 193.60A 206.40B 198.60 -3.50 202.10 2005 ---- 211.10B 199.10A 211.10B 203.60 -3.50 207.10 2010 ---- 216.00B 204.10A 216.00B 208.60 -3.40 212.00 2015 ---- 221.00B 209.10A 220.90B 213.60 -3.40 217.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 272 67 72 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- ---- ---- ---- 222.00 +3.40 218.60 1585 ---- ---- ---- ---- 217.10 +3.50 213.60 1590 ---- ---- ---- ---- 212.20 +3.50 208.70 1595 ---- ---- ---- ---- 207.30 +3.50 203.80 1600 ---- 207.50B 194.90A 194.90A 202.40 +3.40 199.00 1605 ---- ---- ---- ---- 197.50 +3.40 194.10 1610 ---- ---- ---- ---- 192.60 +3.40 189.20 1615 ---- ---- ---- ---- 187.80 +3.40 184.40 1620 ---- ---- ---- ---- 182.90 +3.40 179.50 1625 ---- 183.10B 170.70A 170.70A 178.10 +3.40 174.70 1630 ---- ---- ---- ---- 173.20 +3.30 169.90 1635 ---- ---- ---- ---- 168.40 +3.30 165.10 1640 ---- ---- ---- ---- 163.70 +3.40 160.30 1645 ---- ---- ---- ---- 158.90 +3.30 155.60 1650 ---- 159.10B 147.00A 147.00A 154.10 +3.30 150.80 1655 ---- ---- ---- ---- 149.40 +3.30 146.10 1660 ---- ---- ---- ---- 144.70 +3.20 141.50 1665 ---- ---- ---- ---- 140.00 +3.20 136.80 1670 ---- ---- 128.40A 128.40A 135.40 +3.20 132.20 1675 ---- 135.60B 123.90A 123.90A 130.80 +3.10 127.70 1680 ---- 131.00B 119.40A 119.40A 126.20 +3.10 123.10 1685 ---- 126.40B 114.90A 114.90A 121.70 +3.10 118.60 1690 ---- 121.90B 110.50A 110.50A 117.20 +3.00 114.20 1695 ---- 117.40B 106.10A 106.10A 112.70 +2.90 109.80 1700 ---- 112.90B 101.80A 101.80A 108.30 +2.90 105.40 1705 ---- 108.50B 97.50A 97.50A 103.90 +2.80 101.10 1710 ---- 104.20B 93.30A 93.30A 99.60 +2.70 96.90 1715 ---- 99.90B 89.20A 89.20A 95.40 +2.70 92.70 1720 ---- 95.60B 85.20A 85.20A 91.20 +2.60 88.60 1725 ---- 91.40B 81.20A 81.20A 87.10 +2.60 84.50 1730 ---- 87.30B 77.30A 77.30A 83.10 +2.50 80.60 1735 ---- 83.30B 73.50A 73.50A 79.10 +2.40 76.70 1740 ---- 79.40B 69.80A 69.80A 75.20 +2.30 72.90 1745 ---- 75.50B 66.20A 66.20A 71.40 +2.20 69.20 1750 ---- 71.70B 62.70A 62.70A 67.80 +2.20 65.60 1755 ---- 68.10B 59.40A 59.40A 64.20 +2.10 62.10 1760 ---- 64.50B 56.10A 56.10A 60.70 +2.00 58.70 1765 ---- 61.00B 52.90A 52.90A 57.40 +2.00 55.40 1770 ---- 57.60B 49.90A 57.60B 54.20 +1.90 52.30 1775 ---- 54.40B 47.00A 54.40B 51.00 +1.80 49.20 1780 ---- 51.30B 44.20A 51.30B 48.00 +1.70 46.30 1785 ---- 48.30B 41.50A 48.30B 45.20 +1.70 43.50 1790 ---- 45.50B 39.00A 45.50B 42.40 +1.50 40.90 1795 ---- 42.70B 36.60A 42.70B 39.80 +1.50 38.30 1800 ---- 40.10B 34.30A 40.10B 37.30 +1.40 35.90 1805 ---- 37.60B 32.10A 37.60B 35.00 +1.40 33.60 1810 ---- 35.20B 30.00A 35.20B 32.70 +1.20 22 31.50 1 1815 ---- 33.00B 28.10A 33.00B 30.60 +1.20 29.40 1820 ---- 30.80B 26.20A 30.80B 28.60 +1.10 27.50 1825 ---- 28.90B 24.50A 28.90B 26.70 +1.00 25.70 1830 24.60 27.00B 22.80A 25.70B 25.00 +1.00 10 24.00 1835 ---- 25.20B 21.30A 25.20B 23.30 +.90 22.40 1840 ---- 23.50B 19.90A 23.50B 21.80 +.80 21.00 1845 ---- 22.00B 18.60A 22.00B 20.30 +.70 19.60 1850 ---- 20.50B 17.30A 20.50B 18.90 +.70 18.20 1855 ---- 19.10B 16.10A 16.10A 17.70 +.70 17.00 1860 ---- 17.80B 15.00A 17.80B 16.50 +.60 15.90 1865 ---- 16.70B 14.10A 16.70B 15.40 +.60 14.80 1870 ---- 15.50B 13.10A 15.50B 14.30 +.50 13.80 1875 ---- 14.50B 12.20A 14.50B 13.30 +.50 12.80 1880 ---- 13.50B 11.40A 13.50B 12.40 +.40 12.00 1885 ---- 12.60B 10.60A 12.60B 11.60 +.50 11.10 1890 ---- 11.80B 9.90A 11.80B 10.80 +.40 10.40 1895 ---- 11.00B 9.20A 11.00B 10.10 +.40 9.70 1900 ---- 10.30B 8.60A 10.30B 9.40 +.40 9.00 1905 ---- 9.60B 8.00A 9.60B 8.80 +.40 1 8.40 1910 ---- 8.90B 7.50A 8.90B 8.20 +.40 7.80 1915 ---- 8.30B 7.00A 8.30B 7.70 +.40 7.30 1920 ---- 7.80B 6.50A 7.80B 7.20 +.40 6.80 1925 7.20 7.30B 6.10A 6.60A 6.70 +.30 2 6.40 1930 ---- 6.80B 5.70A 6.80B 6.30 +.40 5.90 1935 ---- 6.30B 5.30A 6.30B 5.80 +.30 5.50 1940 ---- 5.90B 5.00A 5.90B 5.50 +.30 5.20 1945 ---- 5.50B 4.70A 5.50B 5.10 +.30 4.80 1950 ---- 5.20B 4.40A 5.20B 4.80 +.30 4.50 1955 ---- 4.80B 4.10A 4.80B 4.50 +.30 4.20 1960 ---- 4.50B 3.80A 4.50B 4.20 +.30 3.90 1965 ---- 4.20B 3.60A 3.60A 3.90 +.20 3.70 1970 ---- 4.00B ---- 4.00B 3.70 +.30 3.40 1975 ---- 3.70B ---- 3.70B 3.40 +.20 3.20 1980 ---- 3.50B ---- 3.50B 3.20 +.20 3.00 2 2 1985 ---- ---- ---- 2.80A 3.00 ---- ---- 1990 ---- ---- ---- 2.70A 2.80 ---- ---- 1995 ---- ---- ---- 2.50A 2.60 ---- ---- 2000 ---- ---- ---- 2.40A 2.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 2 3 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1585 ---- ---- ---- ---- 1.10 -.10 1.20 1590 ---- ---- ---- ---- 1.20 -.10 1.30 1595 ---- ---- ---- ---- 1.30 -.10 1.40 1600 1.50 1.50 1.50 1.50 1.40 -.20 5 1.60 1605 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1610 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1615 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1620 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1625 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1630 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1635 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1640 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1645 ---- 3.20B 3.00A 3.20B 2.90 -.20 3.10 1650 ---- 3.50B 3.20A 3.50B 3.20 -.20 3.40 2 2 1655 ---- 3.80B 3.50A 3.80B 3.50 -.20 3.70 1660 ---- 4.10B 3.80A 4.10B 3.70 -.30 4.00 1665 ---- 4.50B 4.00A 4.50B 4.10 -.20 4.30 1670 ---- 4.90B 4.40A 4.90B 4.40 -.30 4.70 1675 ---- 5.40B 4.70A 5.40B 4.80 -.30 5.10 1680 ---- 5.90B 5.10A 5.90B 5.20 -.40 5.60 1685 ---- 6.40B 5.50A 6.40B 5.60 -.50 6.10 1690 ---- 7.00B 6.00A 7.00B 6.10 -.50 6.60 1695 ---- 7.60B 6.50A 7.60B 6.60 -.60 7.20 1700 ---- 8.30B 7.00A 8.30B 7.20 -.60 7.80 1705 ---- 9.00B 7.60A 9.00B 7.80 -.70 8.50 1710 ---- 9.80B 8.20A 9.80B 8.50 -.70 1 9.20 1715 ---- 10.70B 8.90A 10.70B 9.20 -.80 10.00 1720 ---- 11.70B 9.70A 11.70B 10.00 -.90 10.90 1725 ---- 12.70B 10.50A 12.70B 10.90 -.90 11.80 1 1 1730 ---- 13.80B 11.40A 13.80B 11.90 -1.00 12.90 1735 ---- 15.00B 12.30A 15.00B 12.90 -1.10 14.00 1740 ---- 16.30B 13.40A 16.30B 14.00 -1.10 15.10 1745 ---- 17.70B 14.50A 17.60B 15.20 -1.20 16.40 1750 ---- 19.10B 15.60A 19.10B 16.50 -1.30 17.80 1755 ---- 20.70B 16.90A 20.70B 17.90 -1.40 19.30 1760 ---- 22.40B 18.40A 22.40B 19.40 -1.40 20.80 1765 ---- 24.20B 19.90A 24.20B 21.00 -1.60 22.60 1770 ---- 26.20B 21.50A 26.20B 22.80 -1.60 22 24.40 1 1775 ---- 28.20B 23.30A 28.20B 24.70 -1.60 26.30 1780 ---- 30.40B 25.10A 30.40B 26.60 -1.80 28.40 1785 ---- 32.70B 27.10A 32.70B 28.80 -1.80 30.60 2 2 1790 ---- 35.10B 29.20A 35.10B 31.00 -1.90 32.90 1795 ---- 37.60B 31.50A 31.50A 33.40 -2.00 35.40 1 1 1800 ---- 40.30B 33.80A 33.80A 35.80 -2.10 37.90 1805 ---- 43.10B 36.30A 36.30A 38.40 -2.20 40.60 1810 ---- 45.80B 38.90A 45.80B 41.20 -2.20 43.40 1815 ---- 48.90B 41.60A 48.90B 44.00 -2.40 46.40 1820 ---- 52.00B 44.50A 52.00B 47.00 -2.40 49.40 1825 ---- 55.30B 47.50A 55.30B 50.10 -2.50 52.60 1830 ---- 58.60B 50.60A 58.60B 53.30 -2.60 55.90 1835 ---- 62.10B 53.80A 62.10B 56.70 -2.60 59.30 1840 ---- 65.70B 57.10A 65.70B 60.10 -2.70 62.80 1845 ---- 69.30B 60.50A 69.30B 63.60 -2.70 66.30 1850 ---- 73.10B 64.00A 73.10B 67.20 -2.80 70.00 1855 ---- 76.90B 67.60A 76.90B 70.90 -2.90 73.80 1860 ---- 80.80B 71.30A 80.80B 74.70 -2.90 77.60 1865 ---- 84.80B 75.10A 84.80B 78.60 -2.90 81.50 1870 ---- 88.80B 78.90A 88.80B 82.50 -3.00 85.50 1875 ---- 92.90B 82.90A 92.90B 86.50 -3.00 89.50 1880 ---- 97.10B 86.90A 97.10B 90.60 -3.00 93.60 1885 ---- 101.30B 91.00A 101.30B 94.80 -3.00 97.80 1890 ---- 105.60B 95.10A 105.60B 99.00 -3.00 102.00 1895 ---- 109.90B 99.30A 109.90B 103.20 -3.10 106.30 1900 ---- 114.30B 103.60A 114.30B 107.50 -3.10 110.60 1905 ---- 118.70B 107.80A 118.70B 111.90 -3.10 115.00 1910 ---- 123.20B 112.20A 123.20B 116.30 -3.10 119.40 1915 ---- 127.70B 116.60A 127.70B 120.70 -3.10 123.80 1920 ---- 132.20B 121.00A 132.20B 125.20 -3.10 128.30 1925 ---- 136.70B 125.50A 136.70B 129.70 -3.20 132.90 1930 ---- 141.30B 130.00A 141.30B 134.30 -3.10 137.40 1935 ---- 145.90B 134.50A 145.90B 138.80 -3.20 142.00 1940 ---- 150.60B 139.10A 150.60B 143.40 -3.20 146.60 1945 ---- 153.90B 143.70A 153.90B 148.10 -3.20 151.30 1950 ---- 160.00B 148.30A 160.00B 152.70 -3.20 155.90 1955 ---- ---- 152.90A 152.90A 157.40 -3.20 160.60 1960 ---- ---- ---- ---- 162.10 -3.20 165.30 1965 ---- ---- ---- ---- 166.80 -3.20 170.00 1970 ---- ---- ---- ---- 171.60 -3.20 174.80 1975 ---- 183.70B 171.80A 183.70B 176.30 -3.30 179.60 1980 ---- ---- ---- ---- 181.10 -3.20 184.30 1985 ---- ---- ---- ---- 185.90 ---- ---- 1990 ---- ---- ---- ---- 190.70 ---- ---- 1995 ---- ---- ---- ---- 195.50 ---- ---- 2000 ---- ---- ---- 195.60A 200.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 6 7 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- 246.00B 234.00A 234.00A 241.50 +3.50 238.00 1565 ---- 241.00B 229.10A 229.10A 236.50 +3.50 233.00 1570 ---- 236.00B 224.00A 224.00A 231.50 +3.50 228.00 1575 ---- 231.00B 219.10A 219.10A 226.50 +3.50 223.00 1580 ---- 226.00B 214.10A 214.10A 221.50 +3.50 218.00 1585 ---- 221.00B 209.10A 209.10A 216.50 +3.50 213.00 1590 ---- 216.00B 204.20A 204.20A 211.50 +3.50 208.00 1595 ---- 211.00B 199.10A 199.10A 206.50 +3.40 203.10 1600 ---- 206.80B 193.80A 193.80A 201.50 +3.40 198.10 1605 ---- 201.10B 189.00A 189.00A 196.50 +3.40 193.10 1610 ---- 196.10B 184.10A 184.10A 191.50 +3.40 188.10 1615 ---- 191.20B 179.10A 179.10A 186.50 +3.40 183.10 1620 ---- 186.20B 174.00A 174.00A 181.60 +3.40 178.20 1625 ---- 181.80B 168.90A 168.90A 176.60 +3.40 173.20 1630 ---- 176.30B 164.20A 164.20A 171.60 +3.40 168.20 1635 ---- 171.20B 159.30A 159.30A 166.70 +3.40 163.30 1640 ---- 166.30B 154.30A 154.30A 161.70 +3.40 158.30 1645 ---- 161.40B 149.40A 149.40A 156.70 +3.40 153.30 1650 ---- 157.00B 144.20A 144.20A 151.80 +3.40 148.40 1655 ---- 151.50B 139.40A 139.40A 146.90 +3.40 143.50 1660 ---- 146.50B 134.50A 134.50A 141.90 +3.30 138.60 1665 ---- 141.60B 129.70A 129.70A 137.00 +3.40 133.60 1670 ---- 136.60B 124.80A 124.80A 132.10 +3.30 128.80 1675 ---- 132.40B 119.80A 119.80A 127.20 +3.30 123.90 1680 ---- 126.90B 115.20A 115.20A 122.30 +3.30 119.00 1685 ---- 122.00B 110.30A 110.30A 117.50 +3.30 114.20 1690 ---- 117.10B 105.50A 105.50A 112.60 +3.20 109.40 1695 ---- 112.40B 100.80A 100.80A 107.80 +3.20 104.60 1700 ---- 108.10B 95.90A 95.90A 103.10 +3.20 99.90 1705 ---- 102.90B 91.50A 91.50A 98.30 +3.10 95.20 1710 ---- 98.10B 86.80A 86.80A 93.60 +3.10 90.50 1715 ---- 93.40B 82.00A 82.00A 88.90 +3.00 85.90 1720 ---- 88.70B 77.50A 77.50A 84.30 +2.90 81.40 1725 ---- 84.60B 73.10A 73.10A 79.70 +2.80 76.90 1730 ---- 80.00B 68.70A 68.70A 75.20 +2.80 72.40 1735 ---- 75.50B 64.40A 64.40A 70.70 +2.60 68.10 1740 ---- 71.10B 60.30A 60.30A 66.40 +2.60 63.80 1745 ---- 66.70B 56.20A 56.20A 62.10 +2.50 59.60 1750 ---- 62.50B 52.20A 52.20A 57.90 +2.40 55.50 1755 ---- 58.30B 48.40A 48.40A 53.90 +2.30 51.60 1760 ---- 54.20B 44.70A 44.70A 49.90 +2.10 47.80 1765 ---- 50.30B 41.20A 41.20A 46.10 +2.00 44.10 1770 ---- 46.50B 37.80A 37.80A 42.50 +1.90 40.60 1775 ---- 42.90B 34.60A 42.90B 39.00 +1.80 37.20 1780 ---- 39.40B 31.60A 39.40B 35.60 +1.50 34.10 1785 ---- 36.00B 28.70A 36.00B 32.50 +1.40 31.10 1790 ---- 32.90B 26.00A 32.90B 29.50 +1.30 28.20 1795 27.70 29.90B 23.50A 25.40A 26.70 +1.10 1 25.60 1 1 1800 ---- 27.20B 21.20A 27.20B 24.10 +.90 23.20 1805 ---- 24.60B 19.10A 24.60B 21.70 +.80 20.90 1810 ---- 22.20B 17.20A 22.20B 19.50 +.70 18.80 1 1 1815 18.40 20.00B 15.40A 16.60A 17.50 +.60 1 16.90 1 1820 ---- 18.00B 13.80A 18.00B 15.60 +.40 15.20 1825 ---- 16.10B 12.40A 16.10B 14.00 +.40 13.60 1830 ---- 14.40B 11.00A 14.40B 12.50 +.30 12.20 1835 ---- 12.90B 9.90A 12.90B 11.10 +.20 10.90 5 5 1840 ---- 11.50B 8.80A 11.50B 9.90 +.20 9.70 1845 ---- 10.30B 7.80A 10.30B 8.80 +.10 8.70 1850 ---- 9.20B 7.00A 9.20B 7.80 +.10 7.70 8 7 1855 ---- 8.20B 6.20A 8.20B 7.00 +.10 6.90 1860 ---- 7.30B 5.50A 7.30B 6.20 +.10 6.10 1865 5.90 6.50B 4.90A 5.30A 5.50 UNCH 1 5.50 1870 ---- 5.80B 4.40A 5.80B 4.90 UNCH 4.90 1 1875 ---- 5.10B 3.90A 5.10B 4.30 UNCH 4.30 1880 ---- 4.60B 3.50A 4.60B 3.80 -.10 3.90 1885 ---- 4.10B 3.10A 4.10B 3.40 UNCH 3.40 1890 ---- 3.60B 2.80A 3.60B 3.00 -.10 3.10 1895 ---- 3.20B 2.50A 2.50A 2.70 -.10 2.80 1900 ---- 2.90B 2.20A 2.20A 2.40 -.10 2.50 1905 ---- 2.60B 2.00A 2.60B 2.20 UNCH 2.20 1910 ---- 2.30B 1.80A 1.80A 2.00 UNCH 2.00 1915 ---- 2.00B 1.70A 1.70A 1.80 UNCH 1.80 1920 ---- 1.80B 1.50A 1.50A 1.60 UNCH 1.60 1925 ---- 1.60B 1.30A 1.60B 1.50 +.10 1.40 1930 ---- 1.50B 1.20A 1.20A 1.30 UNCH 1.30 1935 ---- 1.30B 1.10A 1.10A 1.20 UNCH 1.20 1940 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 1945 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 1950 ---- 1.00B ---- 1.00B .90 UNCH .90 1955 ---- .90B ---- .90B .80 UNCH .80 1960 ---- .80B ---- .80B .80 +.10 .70 2 1965 ---- ---- ---- ---- .70 UNCH .70 1970 ---- ---- ---- ---- .70 +.10 .60 1975 ---- ---- ---- ---- .60 UNCH .60 1980 ---- ---- ---- ---- .60 +.10 .50 1985 ---- ---- ---- ---- .50 UNCH .50 1990 ---- ---- ---- ---- .50 +.10 .40 1995 ---- ---- ---- ---- .50 +.10 .40 2000 ---- ---- ---- ---- .40 UNCH .40 2005 ---- ---- ---- ---- .40 +.10 .30 2010 ---- ---- ---- ---- .40 +.10 .30 2015 ---- ---- ---- ---- .40 +.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 15 18 G4W DEC22 Gold Weekly Wednesday Option - Week 4 PUT 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- ---- ---- .10 -.10 .20 1580 .20 .20 .20 .20 .10 -.10 1 .20 1585 ---- ---- ---- ---- .10 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .10 -.20 .30 1 1 1605 ---- ---- ---- ---- .20 -.10 .30 1610 ---- ---- ---- ---- .20 -.10 .30 1615 ---- ---- ---- ---- .20 -.10 .30 1620 ---- ---- ---- ---- .20 -.10 .30 1625 ---- ---- ---- ---- .30 -.10 .40 1630 ---- ---- ---- ---- .30 -.10 .40 1635 ---- ---- .40A .40A .30 -.20 .50 1640 ---- ---- ---- ---- .40 -.10 .50 1645 ---- ---- ---- ---- .40 -.10 .50 1650 ---- ---- ---- ---- .50 -.10 .60 1655 ---- ---- .60A .60A .50 -.20 .70 1660 ---- ---- ---- ---- .60 -.10 .70 2 1665 ---- ---- ---- ---- .70 -.10 .80 1670 ---- 1.00B .80A 1.00B .80 -.10 .90 1675 ---- ---- .90A .90A .90 -.20 1.10 1680 ---- 1.30B 1.10A 1.30B 1.00 -.20 1.20 1685 ---- 1.50B 1.20A 1.50B 1.20 -.20 1.40 1690 ---- 1.70B 1.30A 1.70B 1.30 -.30 1.60 1695 ---- 1.90B 1.50A 1.90B 1.50 -.30 1.80 2 1700 ---- 2.20B 1.70A 2.20B 1.70 -.40 2.10 2 1705 ---- 2.50B 2.00A 2.50B 2.00 -.40 2.40 1710 ---- 2.90B 2.20A 2.90B 2.20 -.50 2.70 1715 ---- 3.30B 2.50A 3.30B 2.60 -.50 3.10 1720 ---- 3.80B 2.90A 3.80B 2.90 -.60 3.50 10 1725 ---- 4.40B 3.30A 4.40B 3.30 -.70 4.00 1730 ---- 5.00B 3.70A 5.00B 3.80 -.80 4.60 1735 ---- 5.70B 4.20A 5.70B 4.40 -.80 5.20 1 1740 ---- 6.50B 4.80A 6.50B 5.00 -.90 5.90 1745 ---- 7.50B 5.40A 7.50B 5.70 -1.00 6.70 1750 ---- 8.50B 6.20A 8.50B 6.50 -1.10 7.60 1 1755 ---- 9.70B 7.00A 9.70B 7.50 -1.20 8.70 1 1 1760 ---- 11.00B 7.90A 11.00B 8.50 -1.30 9.80 1765 ---- 12.40B 9.00A 12.40B 9.70 -1.50 11.20 1770 ---- 14.00B 10.20A 14.00B 11.00 -1.60 12.60 1775 ---- 15.80B 11.60A 11.60A 12.50 -1.80 14.30 1780 ---- 17.70B 13.00A 13.00A 14.20 -1.90 16.10 1785 ---- 19.80B 14.80A 14.80A 16.00 -2.10 18.10 1790 ---- 22.10B 16.60A 16.60A 18.00 -2.30 20.30 1795 ---- 24.60B 18.60A 18.60A 20.20 -2.40 22.60 1800 ---- 27.30B 20.90A 20.90A 22.60 -2.60 25.20 1805 ---- 30.10B 23.30A 30.10B 25.20 -2.70 27.90 1810 ---- 33.20B 25.90A 33.20B 28.00 -2.80 30.80 1815 ---- 36.40B 28.60A 36.40B 31.00 -2.90 33.90 1820 ---- 39.80B 31.60A 39.80B 34.10 -3.00 37.10 1825 ---- 43.30B 34.80A 43.30B 37.40 -3.10 40.50 1830 ---- 47.00B 38.10A 47.00B 40.90 -3.20 44.10 1835 ---- 50.80B 41.50A 50.80B 44.60 -3.20 47.80 1840 ---- 54.80B 45.10A 54.80B 48.30 -3.30 51.60 1845 ---- 58.80B 48.90A 58.80B 52.20 -3.40 55.60 1850 ---- 63.00B 52.70A 63.00B 56.30 -3.30 59.60 1855 ---- 67.20B 56.70A 67.20B 60.40 -3.40 63.80 1860 ---- 71.60B 60.80A 71.60B 64.60 -3.40 68.00 1865 ---- 75.90B 65.00A 75.90B 68.90 -3.40 72.30 1870 ---- 80.30B 69.30A 80.30B 73.30 -3.40 76.70 1875 ---- 84.90B 73.60A 84.90B 77.70 -3.50 81.20 1880 ---- 89.40B 78.10A 89.40B 82.20 -3.50 85.70 1885 ---- 94.10B 82.50A 94.10B 86.80 -3.50 90.30 1890 ---- 98.80B 87.00A 98.80B 91.40 -3.50 94.90 1895 ---- 103.50B 91.70A 103.50B 96.10 -3.50 99.60 1900 ---- 108.20B 96.30A 108.20B 100.80 -3.50 104.30 1905 ---- 112.90B 101.40A 112.90B 105.50 -3.50 109.00 1910 ---- 117.70B 106.20A 117.70B 110.30 -3.50 113.80 1915 ---- 122.60B 110.80A 122.50B 115.10 -3.50 118.60 1920 ---- 127.50B 115.60A 127.50B 119.90 -3.50 123.40 1925 ---- 132.30B 120.00A 132.30B 124.80 -3.40 128.20 1930 ---- 137.10B 125.30A 137.10B 129.60 -3.50 133.10 1935 ---- 141.90B 130.10A 141.90B 134.50 -3.50 138.00 1940 ---- 146.80B 135.00A 146.80B 139.40 -3.40 142.80 1945 ---- 151.80B 139.90A 151.80B 144.30 -3.40 147.70 1950 ---- 156.90B 144.20A 156.90B 149.20 -3.50 152.70 1955 ---- 161.70B 149.70A 161.70B 154.10 -3.50 157.60 1960 ---- 166.60B 154.60A 166.50B 159.10 -3.40 162.50 1965 ---- 171.60B 159.50A 171.60B 164.00 -3.40 167.40 1970 ---- 176.60B 164.40A 176.60B 168.90 -3.50 172.40 1975 ---- 181.60B 168.90A 181.60B 173.90 -3.40 177.30 1980 ---- 186.40B 174.30A 186.40B 178.90 -3.40 182.30 1985 ---- 191.40B 179.30A 191.40B 183.80 -3.40 187.20 1990 ---- 196.30B 184.20A 196.30B 188.80 -3.40 192.20 1995 ---- 201.20B 189.20A 201.20B 193.70 -3.50 197.20 2000 ---- 206.50B 193.60A 206.50B 198.70 -3.50 202.20 2005 ---- 211.30B 199.30A 211.20B 203.70 -3.40 207.10 2010 ---- 216.10B 204.10A 216.10B 208.70 -3.40 212.10 2015 ---- 221.20B 209.10A 221.20B 213.60 -3.50 217.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 20 OG JAN23 Gold Option CALL 1000 ---- 806.00B 794.20A 794.20A 801.50 +3.50 798.00 1050 ---- 755.90B 744.10A 744.10A 751.50 +3.50 748.00 1100 ---- 705.90B 694.00A 694.00A 701.50 +3.50 698.00 1150 ---- 656.00B 644.10A 644.10A 651.50 +3.50 648.00 1175 ---- 631.00B 619.10A 619.10A 626.50 +3.50 623.00 1200 ---- 606.00B 594.00A 594.00A 601.50 +3.50 598.00 1225 ---- 581.00B 569.10A 569.10A 576.50 +3.50 573.00 1250 ---- 556.00B 544.00A 544.00A 551.50 +3.50 548.00 12 1275 ---- 531.00B 519.10A 519.10A 526.50 +3.50 523.00 1300 ---- 506.00B 494.00A 494.00A 501.50 +3.50 498.00 1325 ---- 481.00B 469.00A 469.00A 476.50 +3.50 473.00 1350 ---- 456.00B 444.00A 444.00A 451.50 +3.50 448.00 22 1360 ---- 446.00B 434.00A 434.00A 441.50 +3.50 438.00 1370 ---- 436.00B 424.10A 424.10A 431.50 +3.50 428.00 1375 ---- 431.00B 419.20A 419.20A 426.50 +3.50 423.00 1380 ---- 426.00B 414.00A 414.00A 421.50 +3.50 418.00 1390 ---- 416.00B 404.00A 404.00A 411.50 +3.50 408.00 1400 ---- 406.00B 394.00A 394.00A 401.50 +3.50 398.00 1 1410 ---- 396.00B 384.00A 384.00A 391.50 +3.50 388.00 1420 ---- 386.00B 374.00A 374.00A 381.50 +3.50 378.00 1425 ---- 381.00B 369.00A 369.00A 376.50 +3.50 373.00 1430 ---- 376.00B 364.00A 364.00A 371.50 +3.50 368.00 1440 ---- 366.00B 354.00A 354.00A 361.50 +3.50 358.00 1445 ---- 361.00B 349.00A 349.00A 356.50 +3.50 353.00 1450 ---- 355.90B 344.00A 344.00A 351.50 +3.50 348.00 1 1455 ---- 351.00B 339.00A 339.00A 346.50 +3.50 343.00 1460 ---- 346.00B 334.00A 334.00A 341.50 +3.50 338.00 1465 ---- 341.00B 329.00A 329.00A 336.50 +3.50 333.00 2 1470 ---- 336.00B 324.00A 324.00A 331.50 +3.50 328.00 1475 ---- 331.00B 319.00A 319.00A 326.50 +3.50 323.00 1480 ---- 326.00B 314.00A 314.00A 321.50 +3.50 318.00 1485 ---- 321.00B 309.00A 309.00A 316.50 +3.50 313.00 1490 ---- 316.00B 304.00A 304.00A 311.50 +3.50 308.00 1495 ---- 311.00B 299.00A 299.00A 306.50 +3.50 303.00 1500 ---- 305.90B 293.90A 293.90A 301.50 +3.50 298.00 3 1505 ---- 301.00B 289.00A 289.00A 296.50 +3.50 293.00 1510 ---- 296.00B 284.00A 284.00A 291.50 +3.50 288.00 1515 ---- 291.00B 279.00A 279.00A 286.50 +3.50 283.00 1520 ---- 286.00B 274.00A 274.00A 281.50 +3.50 278.00 1525 ---- 281.00B 269.00A 269.00A 276.50 +3.50 273.00 1530 ---- 276.00B 264.00A 264.00A 271.50 +3.50 268.00 1535 ---- 271.00B 259.00A 259.00A 266.50 +3.50 263.00 1540 ---- 266.00B 254.00A 254.00A 261.50 +3.50 258.00 1545 ---- 261.00B 249.00A 249.00A 256.50 +3.50 253.00 1550 ---- 256.00B 244.00A 244.00A 251.50 +3.50 248.00 4 84 1555 ---- 251.00B 239.00A 239.00A 246.50 +3.50 243.00 4 1560 ---- 246.00B 234.00A 234.00A 241.50 +3.50 238.00 1 1565 ---- 241.00B 229.00A 229.00A 236.50 +3.50 233.00 1570 ---- 236.00B 224.00A 224.00A 231.50 +3.50 228.00 1575 ---- 231.00B 219.10A 219.10A 226.50 +3.50 223.00 1580 ---- 226.00B 214.10A 214.10A 221.50 +3.50 218.00 3 1585 ---- 221.00B 209.10A 209.10A 216.50 +3.50 213.00 1590 ---- 216.00B 204.10A 204.10A 211.50 +3.50 208.00 1595 ---- 211.00B 199.10A 199.10A 206.50 +3.50 203.00 1600 ---- 206.50B 193.70A 193.70A 201.50 +3.50 198.00 153 1605 ---- 201.50B 189.10A 189.10A 196.50 +3.50 193.00 1610 ---- 196.50B 184.00A 184.00A 191.50 +3.40 188.10 3 1615 ---- 191.60B 179.10A 179.10A 186.50 +3.40 183.10 1 1620 ---- 186.60B 174.10A 174.10A 181.60 +3.50 178.10 2 1625 ---- 181.80B 168.90A 168.90A 176.60 +3.50 173.10 610 1630 ---- 176.60B 164.10A 164.10A 171.60 +3.50 168.10 1 4 1635 ---- 171.60B 159.20A 159.20A 166.60 +3.40 163.20 1640 ---- 166.70B 154.20A 154.20A 161.70 +3.50 158.20 3 1645 ---- 161.70B 149.20A 149.20A 156.70 +3.40 153.30 3 1650 ---- 157.00B 144.10A 144.10A 151.70 +3.40 148.30 862 1655 ---- 151.80B 139.40A 139.40A 146.80 +3.40 143.40 302 1660 ---- 146.90B 134.50A 134.50A 141.80 +3.40 138.40 307 1665 ---- 141.90B 129.60A 129.60A 136.90 +3.40 133.50 60 1670 ---- 137.00B 124.70A 124.70A 132.00 +3.40 128.60 34 1675 ---- 132.30B 119.60A 119.60A 127.10 +3.40 123.70 902 1680 ---- 127.20B 115.00A 115.00A 122.20 +3.30 118.90 1 262 1685 ---- 122.30B 110.10A 110.10A 117.30 +3.30 114.00 269 1690 ---- 117.50B 105.30A 105.30A 112.50 +3.30 109.20 911 1695 ---- 112.60B 100.60A 100.60A 107.60 +3.20 104.40 168 1700 ---- 108.00B 95.60A 95.60A 102.80 +3.10 99.70 1327 1705 ---- 103.00B 91.10A 91.10A 98.10 +3.20 94.90 124 1710 ---- 98.20B 86.50A 86.50A 93.30 +3.10 90.20 267 1715 ---- 93.50B 81.70A 81.70A 88.60 +3.00 85.60 137 1720 ---- 88.80B 77.20A 77.20A 84.00 +3.00 81.00 767 1725 ---- 84.40B 72.70A 72.70A 79.40 +2.90 76.50 743 1730 ---- 79.70B 68.30A 68.30A 74.90 +2.90 72.00 309 1735 ---- 75.20B 64.00A 64.00A 70.40 +2.80 67.60 1655 1740 70.80 70.80 59.80A 63.70A 66.00 +2.70 1 63.30 791 1745 ---- 66.40B 55.60A 55.60A 61.70 +2.60 59.10 228 1750 ---- 62.10B 51.70A 51.70A 57.50 +2.40 55.10 10 2805 1755 ---- 57.90B 47.80A 47.80A 53.40 +2.30 51.10 183 1760 ---- 53.80B 44.10A 44.10A 49.40 +2.20 47.20 25 528 1765 ---- 49.80B 40.50A 40.50A 45.60 +2.10 14 43.50 399 1770 38.10 46.00B 37.10A 37.10A 41.90 +1.90 33 40.00 51 1196 1775 ---- 42.40B 33.90A 42.40B 38.40 +1.80 53 36.60 8 1247 1780 33.10 38.80B 30.80A 38.80B 35.00 +1.60 3 33.40 15 665 1785 29.10 35.40B 27.90A 27.90A 31.80 +1.40 3 30.40 56 850 1790 25.70 32.30B 25.20A 30.20B 28.80 +1.20 15 27.60 148 297 1795 24.00 29.40B 22.70A 29.40B 26.00 +1.10 17 24.90 68 228 1800 21.50 26.50B 20.50A 22.10A 23.40 +.90 178 22.50 267 4979 1805 21.10 24.00B 18.30A 19.80A 21.00 +.80 85 20.20 82 330 1810 ---- 21.60B 16.40A 21.60B 18.80 +.70 174 18.10 50 834 1815 17.70 19.40B 14.70A 16.70B 16.70 +.50 10 16.20 311 979 1820 16.60 17.40B 13.10A 14.10A 14.90 +.40 42 14.50 76 725 1825 11.80 15.60B 11.70A 13.50B 13.30 +.40 135 12.90 797 1861 1830 12.00 13.90B 10.40A 11.20A 11.80 +.30 6 11.50 31 619 1835 10.90 12.40B 9.20A 9.70A 10.50 +.30 72 10.20 433 884 1840 9.50 11.00 8.20A 8.80A 9.30 +.20 203 9.10 838 1095 1845 7.50 9.80B 7.20A 8.30 8.20 +.10 28 8.10 34 252 1850 7.30 8.70B 6.40A 7.40 7.30 +.10 900 7.20 263 4315 1855 6.60 7.70B 5.70A 5.70A 6.50 +.10 2 6.40 8 336 1860 5.80 6.90B 5.00A 6.00B 5.70 +.10 31 5.60 27 1222 1865 4.50 6.10B 4.40A 4.80A 5.10 +.10 32 5.00 86 642 1870 4.00 5.40B 3.90A 4.50B 4.50 +.10 20 4.40 33 443 1875 4.00 4.80B 3.50A 3.90B 4.00 +.10 133 3.90 94 2086 1880 ---- 4.30B 3.10A 4.30B 3.60 +.10 3.50 34 437 1885 3.00 3.80B 2.70A 3.00 3.20 +.10 27 3.10 23 184 1890 2.60 3.40B 2.40A 2.40A 2.80 +.10 4 2.70 46 222 1895 2.30 3.00B 2.10A 2.40 2.50 +.10 15 2.40 17 176 1900 2.00 2.60B 1.90A 2.20 2.20 UNCH 2387 2.20 1672 6350 1905 1.90 2.40B 1.70A 2.40B 2.00 +.10 2 1.90 41 207 1910 1.90 2.10B 1.50A 1.50A 1.80 +.10 2 1.70 15 399 1915 1.40 1.90B 1.40 1.90B 1.60 +.10 6 1.50 3 515 1920 1.30 1.70B 1.20A 1.40 1.40 UNCH 16 1.40 229 385 1925 1.30 1.50B 1.10A 1.30A 1.30 +.10 3 1.20 9 864 1930 ---- 1.30B 1.00A 1.30B 1.20 +.10 1.10 41 621 1935 ---- 1.20B .90A 1.20B 1.00 UNCH 1.00 4 107 1940 ---- 1.10B ---- 1.10B 1.00 +.10 .90 10 139 1945 ---- .90B ---- .90B .90 +.10 .80 232 1950 .90 .90 .70A .80A .80 UNCH 23 .80 37 2092 1955 ---- .80B ---- .80B .70 UNCH .70 43 214 1960 ---- .70B ---- .70B .70 +.10 .60 84 1965 ---- ---- ---- ---- .60 UNCH .60 69 1970 .60 .60 .60 .60 .50 UNCH 1 .50 30 58 1975 .50 .50 .50 .50 .50 UNCH 3 .50 8 880 1980 ---- ---- ---- ---- .50 UNCH .50 132 1985 .50 .50 .50 .50 .40 UNCH 15 .40 60 1990 .40 .40 .40 .40 .40 UNCH 1 .40 314 1995 .40 .40 .40 .40 .40 UNCH 2 .40 222 2000 .40 .40 .40 .40 .40 +.10 1056 .30 138 5285 2005 ---- ---- ---- ---- .30 UNCH .30 1 81 2010 ---- ---- ---- ---- .30 UNCH .30 1 44 2015 ---- ---- ---- ---- .30 UNCH .30 177 2020 ---- ---- ---- ---- .30 UNCH .30 65 2025 .30 .30 .30 .30 .30 UNCH 1 .30 100 2030 ---- ---- ---- ---- .30 +.10 .20 2 69 2035 ---- ---- ---- ---- .20 UNCH .20 55 2040 .30 .30 .30 .30 .20 UNCH 1 .20 23 80 2045 ---- ---- ---- ---- .20 UNCH .20 29 103 2050 ---- ---- ---- ---- .20 UNCH .20 15 436 2055 ---- ---- ---- ---- .20 UNCH .20 176 2060 ---- ---- ---- ---- .20 UNCH .20 66 2065 .10 .10 .10 .10 .20 UNCH 3 .20 35 2070 .20 .20 .20 .20 .20 UNCH 10 .20 90 2075 ---- ---- ---- ---- .20 UNCH .20 97 2080 ---- ---- ---- ---- .20 +.10 .10 248 2085 ---- ---- ---- ---- .20 +.10 .10 20 2090 ---- ---- ---- ---- .20 +.10 .10 92 2095 ---- ---- ---- ---- .20 +.10 .10 28 2100 ---- ---- ---- ---- .20 +.10 20 .10 787 2105 ---- ---- ---- ---- .20 +.10 .10 49 2110 ---- ---- ---- ---- .20 +.10 .10 19 2115 ---- ---- ---- ---- .10 UNCH .10 19 2120 ---- ---- ---- ---- .10 UNCH .10 42 2125 ---- ---- ---- ---- .10 UNCH .10 618 2130 ---- ---- ---- ---- .10 UNCH .10 44 2135 ---- ---- ---- ---- .10 UNCH .10 60 2140 .10 .10 .10 .10 .10 UNCH 1 .10 66 2145 ---- ---- ---- ---- .10 UNCH .10 6 2150 .10 .10 .10 .10 .10 UNCH 23 .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 .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 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 ---- 905.90B 894.10A 894.10A 901.50 +3.50 898.00 950 ---- 855.90B 844.10A 844.10A 851.50 +3.50 848.00 OG FEB23 Gold Option CALL 1000 ---- 805.60B 794.00A 794.00A 801.50 +3.50 798.00 1025 ---- 780.60B 769.00A 769.00A 776.50 +3.50 773.00 1050 ---- 755.60B 744.00A 744.00A 751.50 +3.50 748.00 1075 ---- 730.60B 719.00A 719.00A 726.50 +3.50 723.00 1100 ---- 705.70B 694.00A 694.00A 701.50 +3.50 698.00 1125 ---- 680.60B 669.00A 669.00A 676.50 +3.50 673.00 1150 ---- 655.70B 644.10A 644.10A 651.50 +3.50 648.00 1175 ---- 630.80B 619.00A 619.00A 626.50 +3.50 623.00 1200 ---- 605.70B 594.10A 594.10A 601.50 +3.50 598.00 1 1225 ---- 580.70B 569.00A 569.00A 576.50 +3.50 573.00 1250 ---- 555.60B 543.90A 543.90A 551.50 +3.50 548.00 1275 ---- 530.70B 518.90A 518.90A 526.50 +3.50 523.00 1300 ---- 505.80B 494.00A 494.00A 501.50 +3.50 498.00 1325 ---- 480.90B 469.00A 469.00A 476.50 +3.50 473.00 1350 ---- 455.80B 444.00A 444.00A 451.50 +3.50 448.00 5 1360 ---- 445.90B 434.10A 434.10A 441.50 +3.50 438.00 1370 ---- 435.80B 424.00A 424.00A 431.50 +3.50 428.00 1375 ---- 430.80B 419.00A 419.00A 426.50 +3.50 423.00 1380 ---- 425.80B 414.00A 414.00A 421.50 +3.50 418.00 1390 ---- 415.80B 404.00A 404.00A 411.50 +3.50 408.00 1400 ---- 405.80B 394.00A 394.00A 401.50 +3.50 398.00 1410 ---- 395.80B 384.00A 384.00A 391.50 +3.50 388.00 1420 ---- 385.80B 374.00A 374.00A 381.50 +3.50 378.00 1425 ---- 380.80B 369.00A 369.00A 376.50 +3.50 373.00 1430 ---- 375.80B 364.00A 364.00A 371.50 +3.50 368.00 1440 ---- 365.80B 354.00A 354.00A 361.50 +3.50 358.00 1445 ---- 360.80B 349.00A 349.00A 356.50 +3.50 353.00 1450 ---- 355.80B 344.10A 344.10A 351.50 +3.50 348.00 1455 ---- 350.80B 339.00A 339.00A 346.50 +3.50 343.00 1460 ---- 345.80B 334.00A 334.00A 341.50 +3.50 338.00 1465 ---- 340.80B 329.10A 329.10A 336.50 +3.50 333.00 1470 ---- 335.90B 324.10A 324.10A 331.50 +3.50 328.00 1475 ---- 330.90B 319.20A 319.20A 326.50 +3.50 323.00 1480 ---- 325.90B 314.30A 314.30A 321.50 +3.50 318.00 1 1485 ---- 320.90B 309.10A 309.10A 316.50 +3.50 313.00 1 1490 ---- 315.90B 304.20A 304.20A 311.50 +3.50 308.00 1495 ---- 310.90B 299.20A 299.20A 306.50 +3.50 303.00 1 1500 ---- 305.90B 293.80A 293.80A 301.50 +3.50 298.00 15 1505 ---- 300.90B 289.20A 289.20A 296.50 +3.50 293.00 1 1510 ---- 295.90B 284.20A 284.20A 291.50 +3.50 288.00 1 1515 ---- 291.10B 279.10A 279.10A 286.50 +3.50 283.00 2 1520 ---- 286.00B 274.10A 274.10A 281.50 +3.50 278.00 1 1525 ---- 281.90B 268.90A 268.90A 276.60 +3.50 273.10 1530 ---- 276.10B 264.30A 264.30A 271.60 +3.50 268.10 99 1535 ---- 271.20B 259.20A 259.20A 266.60 +3.50 263.10 1540 ---- 266.10B 254.30A 254.30A 261.70 +3.50 258.20 1545 ---- 261.20B 249.30A 249.30A 256.70 +3.50 253.20 1550 ---- 257.10B 244.20A 244.20A 251.70 +3.40 248.30 1 1555 ---- 251.30B 239.50A 239.50A 246.80 +3.50 243.30 1 1560 ---- 246.40B 234.60A 234.60A 241.80 +3.40 238.40 1 1565 ---- 241.40B 229.70A 229.70A 236.90 +3.40 233.50 1 1570 ---- 236.50B 224.70A 224.70A 232.00 +3.40 228.60 1575 ---- 232.40B 219.60A 219.60A 227.10 +3.50 223.60 7 1580 ---- 226.70B 214.90A 214.90A 222.10 +3.40 218.70 1585 ---- 221.70B 210.00A 210.00A 217.20 +3.40 213.80 1590 ---- 216.80B 205.10A 205.10A 212.30 +3.30 209.00 1595 ---- 211.90B 200.30A 200.30A 207.40 +3.30 204.10 1600 ---- 207.80B 195.20A 195.20A 202.60 +3.40 5 199.20 69 1605 ---- 202.20B 190.50A 190.50A 197.70 +3.30 194.40 1610 ---- 197.30B 185.80A 185.80A 192.80 +3.30 189.50 99 1615 ---- 192.50B 181.00A 181.00A 188.00 +3.30 184.70 1 1620 ---- 187.60B 176.10A 176.10A 183.20 +3.30 179.90 2 1625 ---- 183.50B 171.20A 171.20A 178.40 +3.30 175.10 37 1630 ---- 178.00B 166.50A 166.50A 173.60 +3.30 170.30 12 1635 ---- 173.20B 161.80A 161.80A 168.80 +3.30 165.50 56 1640 ---- 168.40B 157.10A 157.10A 164.00 +3.20 160.80 7 1645 ---- 163.60B 152.40A 152.40A 159.30 +3.20 156.10 3 1650 ---- 159.70B 147.50A 147.50A 154.60 +3.20 151.40 119 1655 ---- 154.20B 143.10A 143.10A 149.90 +3.20 146.70 12 1660 ---- 149.50B 138.40A 138.40A 145.20 +3.10 142.10 1565 1665 ---- 144.90B 133.70A 133.70A 140.60 +3.10 137.50 3 1670 134.50 140.20B 129.10A 133.60A 136.00 +3.10 1 132.90 750 1675 ---- 136.30B 124.60A 124.60A 131.40 +3.10 128.30 3 1129 1680 ---- 131.80B 120.20A 120.20A 126.90 +3.10 123.80 186 1685 117.70 127.30B 115.70A 127.30B 122.40 +3.10 1 119.30 216 1690 ---- 122.70B 111.30A 111.30A 117.90 +3.00 114.90 1 318 1695 ---- 118.30B 107.00A 107.00A 113.50 +2.90 110.60 51 1700 ---- 113.90B 102.70A 102.70A 109.20 +2.90 106.30 10 1622 1705 ---- 109.50B 98.50A 98.50A 104.90 +2.90 102.00 84 1710 ---- 105.20B 94.40A 94.40A 100.60 +2.80 97.80 51 1715 98.10 101.00B 90.40A 101.00B 96.40 +2.80 1 93.60 207 1720 ---- 96.80B 86.40A 86.40A 92.30 +2.80 89.50 171 1725 ---- 92.70B 82.40A 82.40A 88.30 +2.70 85.60 222 1730 ---- 88.60B 78.60A 78.60A 84.30 +2.60 81.70 277 1735 81.90 84.70B 74.90A 84.70B 80.40 +2.50 1 77.90 227 1740 ---- 80.80B 71.20A 71.20A 76.60 +2.40 74.20 1 945 1745 ---- 76.90B 67.70A 67.70A 72.80 +2.30 70.50 104 1750 ---- 73.20B 64.20A 64.20A 69.20 +2.20 1 67.00 6 3327 1755 ---- 69.60B 60.90A 60.90A 65.60 +2.10 1 63.50 1 319 1760 ---- 66.00B 57.60A 57.60A 62.20 +2.00 8 60.20 3 2081 1765 ---- 62.60B 54.50A 54.50A 58.90 +1.90 57.00 1 422 1770 ---- 59.30B 51.50A 59.30B 55.70 +1.80 53.90 1467 1775 ---- 56.10B 48.60A 56.10B 52.70 +1.80 50.90 10 470 1780 ---- 53.00B 45.80A 53.00B 49.70 +1.70 1 48.00 8 472 1785 44.10 50.10B 43.10A 48.30B 46.90 +1.60 3 45.30 4 105 1790 42.50 47.30B 40.60A 47.30B 44.10 +1.50 4 42.60 1 735 1795 39.80 44.60B 38.10A 44.60B 41.50 +1.40 18 40.10 33 142 1800 40.20 42.00B 35.80A 39.00 39.00 +1.30 31 37.70 328 4333 1805 34.50 39.40B 33.50 35.70A 36.70 +1.30 45 35.40 22 218 1810 34.30 37.10B 31.60A 33.90A 34.40 +1.20 23 33.20 19 401 1815 33.40 34.90B 29.70A 33.30B 32.30 +1.10 3 31.20 15 105 1820 31.30 32.70B 27.80A 32.70B 30.30 +1.00 3 29.30 7 601 1825 28.90 30.70B 26.00A 26.70A 28.40 +.90 769 27.50 83 2349 1830 ---- 28.80B 24.40A 28.80B 26.60 +.80 25.80 1 470 1835 ---- 27.00B 22.80A 27.00B 25.00 +.80 24.20 11 196 1840 21.70 25.30B 21.40A 25.30B 23.40 +.80 127 22.60 45 2662 1845 21.60 23.70B 20.00A 23.70B 21.90 +.70 21 21.20 32 168 1850 19.30 22.20B 18.80A 21.10B 20.50 +.70 861 19.80 60 6825 1855 19.00 20.80B 17.50A 17.90A 19.20 +.70 3 18.50 76 1860 17.90 19.40B 16.40A 16.80A 17.90 +.60 5 17.30 14 1395 1865 17.00 18.20B 15.30A 16.20A 16.80 +.60 12 16.20 6 186 1870 14.50 17.10B 14.40A 14.40A 15.70 +.60 7 15.10 279 1875 14.50 16.00B 13.40A 14.20A 14.70 +.50 1020 14.20 246 2421 1880 15.00 15.00 12.50A 13.30A 13.70 +.40 96 13.30 22 796 1885 12.40 14.00B 11.70A 14.00B 12.90 +.50 4 12.40 37 164 1890 11.60 13.10B 11.00A 13.10B 12.10 +.50 4 11.60 16 174 1895 10.50 12.30B 10.30A 12.30B 11.30 +.40 15 10.90 47 1900 9.80 11.60B 9.60 11.60B 10.60 +.40 3658 10.20 1711 9504 1905 ---- 10.80B 9.00A 10.80B 9.90 +.40 9.50 4 273 1910 9.90 10.10B 8.40A 10.10B 9.30 +.40 1 8.90 6 347 1915 ---- 9.50B 7.90A 9.50B 8.70 +.40 1 8.30 3 69 1920 8.00 8.90B 7.40A 8.00 8.20 +.40 7 7.80 58 208 1925 7.10 8.30B 6.90A 7.80B 7.70 +.40 1057 7.30 109 4512 1930 6.90 7.80B 6.50A 6.70A 7.20 +.30 16 6.90 37 65 1935 ---- 7.30B 6.10A 7.30B 6.80 +.40 6.40 2 99 1940 5.90 6.90B 5.70A 6.90B 6.30 +.30 4 6.00 16 484 1945 ---- 6.40B 5.30A 6.40B 6.00 +.30 5.70 18 53 1950 5.40 6.00B 5.00A 5.40 5.60 +.30 932 5.30 71 2999 1955 ---- 5.70B 4.70A 5.70B 5.30 +.30 5.00 7 39 1960 ---- 5.30B 4.40A 5.30B 4.90 +.20 4.70 2 61 1965 4.20 5.00B 4.20 5.00B 4.70 +.30 4 4.40 29 63 1970 3.80 4.70B 3.80 4.70B 4.40 +.30 1 4.10 8 96 1975 3.70 4.40B 3.70 4.40B 4.10 +.20 7 3.90 45 529 1980 3.70 4.10B 3.50A 3.90B 3.90 +.30 25 3.60 7 120 1985 ---- 3.90B 3.30A 3.90B 3.70 +.30 3.40 452 1990 ---- 3.70B 3.10A 3.70B 3.50 +.30 1 3.20 98 1995 ---- 3.40B 2.90A 3.40B 3.30 +.30 3.00 5 41 2000 3.00 3.20B 3.00 3.10 3.10 +.30 247 2.80 1351 3778 2005 ---- 3.00B 2.60A 3.00B 2.90 +.20 2.70 56 2010 2.60 2.90B 2.60 2.90B 2.70 +.20 1 2.50 115 2015 ---- 2.70B ---- 2.70B 2.60 +.20 2.40 156 2020 ---- 2.50B ---- 2.50B 2.50 +.30 2.20 5 204 2025 ---- 2.40B ---- 2.40B 2.30 +.20 2.10 474 2030 ---- 2.30B ---- 2.30B 2.20 +.20 2.00 2 189 2035 ---- 2.20B ---- 2.20B 2.10 +.20 1.90 68 2040 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 1 98 2045 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 491 2050 1.80 1.80 1.60A 1.60A 1.80 +.20 1 1.60 117 1708 2055 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 49 2060 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 90 2065 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 25 2070 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 18 142 2075 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 6 108 2080 1.20 1.30 1.20 1.30 1.30 +.10 15 1.20 2 126 2085 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 48 2090 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 2 42 2095 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 90 2100 1.00 1.10B 1.00 1.10B 1.10 +.10 8 1.00 14 1667 2105 ---- ---- ---- ---- 1.10 +.10 1.00 2 2110 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1 67 2115 ---- ---- ---- ---- 1.00 +.10 .90 21 2120 ---- .90B ---- .90B .90 +.10 .80 2 58 2125 ---- .90B ---- .90B .90 +.10 .80 75 2130 ---- ---- ---- ---- .80 UNCH .80 4 29 2135 ---- .80B ---- .80B .80 +.10 .70 16 2140 ---- ---- ---- ---- .80 +.10 .70 31 2145 ---- ---- ---- ---- .70 UNCH .70 1 2150 ---- ---- ---- ---- .70 UNCH .70 3 357 2155 ---- ---- ---- ---- .70 +.10 .60 12 2160 ---- ---- ---- ---- .70 +.10 .60 1 2165 ---- ---- ---- ---- .60 UNCH .60 42 2170 ---- ---- ---- ---- .60 UNCH .60 63 2175 .60 .60 .60 .60 .60 UNCH 1 .60 142 2180 ---- ---- ---- ---- .60 +.10 .50 2 5 2185 ---- ---- ---- ---- .50 UNCH .50 21 2190 ---- ---- ---- ---- .50 UNCH .50 70 2195 ---- ---- ---- ---- .50 UNCH .50 4 2200 ---- ---- ---- ---- .50 UNCH .50 51 1119 2205 ---- ---- ---- ---- .50 UNCH .50 10 97 2210 ---- ---- ---- ---- .40 UNCH .40 35 2215 ---- ---- ---- ---- .40 UNCH .40 25 2220 ---- ---- ---- ---- .40 UNCH .40 3 2225 ---- ---- ---- ---- .40 UNCH .40 51 2230 ---- ---- ---- ---- .40 UNCH .40 35 2235 ---- ---- ---- ---- .40 UNCH .40 1 2240 ---- ---- ---- ---- .40 UNCH .40 10 2245 ---- ---- ---- ---- .40 UNCH .40 65 2250 ---- ---- ---- ---- .30 UNCH .30 637 2255 ---- ---- ---- ---- .30 UNCH .30 99 2260 ---- ---- ---- ---- .30 UNCH .30 39 2265 ---- ---- ---- ---- .30 UNCH .30 3 2270 ---- ---- ---- ---- .30 UNCH .30 15 2275 ---- ---- ---- ---- .30 UNCH .30 61 2280 ---- ---- ---- ---- .30 UNCH .30 107 2290 ---- ---- ---- ---- .30 UNCH .30 79 2300 ---- ---- ---- ---- .30 UNCH .30 7379 2310 ---- ---- ---- ---- .30 UNCH .30 116 2320 ---- ---- ---- ---- .30 UNCH .30 20 2325 ---- ---- ---- ---- .30 UNCH .30 155 2330 ---- ---- ---- ---- .20 UNCH .20 100 2340 ---- ---- ---- ---- .20 UNCH .20 191 2350 ---- ---- ---- ---- .20 UNCH .20 16 2360 ---- ---- ---- ---- .20 UNCH .20 114 2375 ---- ---- ---- ---- .20 UNCH .20 406 2400 ---- ---- ---- ---- .20 UNCH .20 1254 2425 ---- ---- ---- ---- .20 UNCH .20 34 2450 ---- ---- ---- ---- .20 UNCH .20 100 2475 ---- ---- ---- ---- .20 UNCH .20 68 2500 ---- ---- ---- ---- .20 UNCH .20 502 2525 ---- ---- ---- ---- .20 UNCH .20 186 2550 ---- ---- ---- ---- .20 UNCH .20 752 2650 ---- ---- ---- ---- .10 UNCH .10 649 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1033 900 ---- 905.50B 894.00A 894.00A 901.50 +3.50 898.00 950 ---- 855.60B 844.20A 844.20A 851.50 +3.50 848.00 975 ---- 830.60B 819.00A 819.00A 826.50 +3.50 823.00 OG MAR23 Gold Option CALL 1000 ---- 820.90B 809.50A 809.50A 816.70 +3.50 813.20 1025 ---- 795.90B 784.50A 784.50A 791.70 +3.50 788.20 1050 ---- 770.90B 759.70A 759.70A 766.70 +3.50 763.20 1075 ---- 745.90B 734.50A 734.50A 741.70 +3.50 738.20 1100 ---- 720.80B 709.50A 709.50A 716.70 +3.50 713.20 1125 ---- 695.80B 684.40A 684.40A 691.70 +3.50 688.20 1150 ---- 670.80B 659.30A 659.30A 666.70 +3.50 663.20 1175 ---- 645.80B 634.60A 634.60A 641.70 +3.50 638.20 1200 ---- 620.90B 609.30A 609.30A 616.70 +3.50 613.20 1225 ---- 595.90B 584.40A 584.40A 591.70 +3.50 588.20 1250 ---- 570.90B 559.50A 559.50A 566.70 +3.50 563.20 1275 ---- 545.80B 534.30A 534.30A 541.70 +3.50 538.20 1300 ---- 520.90B 509.40A 509.40A 516.70 +3.50 513.20 1325 ---- 495.90B 484.30A 484.30A 491.70 +3.50 488.20 1350 ---- 470.90B 459.30A 459.30A 466.70 +3.50 463.20 3 1360 ---- 460.90B 449.30A 449.30A 456.70 +3.50 453.20 1370 ---- 450.90B 439.40A 439.40A 446.70 +3.50 443.20 1375 ---- 445.90B 434.40A 434.40A 441.70 +3.50 438.20 1380 ---- 440.90B 429.40A 429.40A 436.70 +3.50 433.20 1390 ---- 430.90B 419.30A 419.30A 426.70 +3.50 423.20 1400 ---- 421.00B 409.30A 409.30A 416.70 +3.50 15 413.20 1410 ---- 410.90B 399.30A 399.30A 406.70 +3.50 403.20 1420 ---- 400.90B 389.30A 389.30A 396.70 +3.50 393.20 1425 ---- 395.90B 384.30A 384.30A 391.70 +3.50 388.20 1430 ---- 390.90B 379.30A 379.30A 386.70 +3.50 383.20 1440 ---- 380.90B 369.30A 369.30A 376.70 +3.50 373.20 1450 ---- 371.90B 359.00A 359.00A 366.70 +3.50 363.20 4 1460 ---- 361.00B 349.20A 349.20A 356.70 +3.50 353.20 1465 ---- 356.00B 344.30A 344.30A 351.70 +3.50 348.20 1470 ---- 351.00B 339.30A 339.30A 346.70 +3.40 343.30 1475 ---- 347.00B 334.10A 334.10A 341.80 +3.50 338.30 1 1480 ---- 341.20B 329.40A 329.40A 336.80 +3.50 333.30 1485 ---- 336.20B 324.40A 324.40A 331.80 +3.40 328.40 1490 ---- 331.20B 319.50A 319.50A 326.80 +3.40 323.40 1495 ---- 326.30B 314.50A 314.50A 321.90 +3.40 318.50 1500 ---- 322.30B 309.40A 309.40A 316.90 +3.40 313.50 2 1505 ---- 316.40B 304.70A 304.70A 312.00 +3.40 308.60 1510 ---- 311.50B 299.80A 299.80A 307.00 +3.30 303.70 3 1515 ---- 306.50B 294.80A 294.80A 302.10 +3.40 298.70 2 1520 ---- 301.50B 289.90A 289.90A 297.20 +3.40 293.80 1 1525 ---- 297.60B 284.90A 284.90A 292.30 +3.40 288.90 5 1530 ---- 291.70B 280.10A 280.10A 287.30 +3.30 284.00 3 1535 ---- 286.80B 275.20A 275.20A 282.40 +3.30 279.10 1 1540 ---- 282.00B 270.30A 270.30A 277.50 +3.30 274.20 1545 ---- 277.10B 265.40A 265.40A 272.60 +3.30 269.30 1 1550 ---- 273.00B 260.50A 260.50A 267.80 +3.40 264.40 6 1555 ---- 267.20B 255.80A 255.80A 262.90 +3.30 259.60 1560 ---- 262.40B 250.80A 250.80A 258.00 +3.30 254.70 1565 ---- 257.50B 246.00A 246.00A 253.20 +3.30 249.90 1570 ---- 252.70B 241.10A 241.10A 248.30 +3.30 245.00 1575 ---- 248.70B 236.30A 236.30A 243.50 +3.30 240.20 1580 ---- 243.00B 231.50A 231.50A 238.70 +3.30 235.40 1585 ---- 238.20B 226.70A 226.70A 233.90 +3.30 230.60 1590 ---- 233.40B 222.00A 222.00A 229.10 +3.30 225.80 1595 ---- 228.60B 217.20A 217.20A 224.30 +3.20 221.10 1 1600 ---- 224.70B 212.40A 212.40A 219.50 +3.20 216.30 7 1605 ---- 219.10B 207.70A 207.70A 214.80 +3.20 211.60 9 1610 ---- 214.30B 203.00A 203.00A 210.00 +3.20 206.80 4 1615 ---- 209.50B 198.30A 198.30A 205.30 +3.20 202.10 2 1620 ---- 204.80B 193.80A 193.80A 200.60 +3.20 197.40 1 1625 ---- 201.10B 189.00A 189.00A 195.90 +3.10 192.80 3 1630 ---- 195.50B 184.40A 184.40A 191.30 +3.20 188.10 3 1635 ---- 190.70B 179.90A 179.90A 186.60 +3.10 183.50 1 1640 ---- 186.20B 175.20A 175.20A 182.00 +3.10 178.90 1 4 1645 171.60 181.60B 170.60A 181.50B 177.40 +3.10 3 174.30 1 9 1650 168.10 177.90B 166.10A 171.80A 172.80 +3.00 5 169.80 3 108 1655 ---- 173.20B 161.60A 161.60A 168.30 +3.00 165.30 1 15 1660 ---- 168.70B 157.10A 157.10A 163.80 +3.00 160.80 1 3 1665 154.20 164.20B 152.70A 153.20A 159.30 +3.00 1 156.30 1 1 1670 ---- 159.70B 148.30A 148.30A 154.80 +2.90 151.90 14 1675 ---- 155.20B 143.90A 143.90A 150.40 +2.90 147.50 89 1680 ---- 150.80B 139.60A 139.60A 146.10 +2.90 143.20 240 1685 ---- 146.40B 135.40A 135.40A 141.70 +2.80 138.90 84 1690 ---- 142.10B 131.10A 131.10A 137.40 +2.80 134.60 262 1695 ---- 137.80B 127.00A 127.00A 133.20 +2.80 130.40 4 1700 ---- 133.50B 122.80A 122.80A 129.00 +2.80 126.20 419 1705 ---- 129.30B 118.80A 118.80A 124.80 +2.70 122.10 12 1710 ---- 125.20B 114.80A 114.80A 120.70 +2.60 118.10 60 1715 ---- 121.00B 110.80A 110.80A 116.70 +2.60 114.10 3 1720 ---- 117.00B 106.90A 106.90A 112.70 +2.60 110.10 14 1725 ---- 113.00B 103.10A 103.10A 108.70 +2.50 106.20 308 1730 ---- 109.10B 99.30A 99.30A 104.90 +2.50 102.40 17 1735 ---- 105.20B 95.60A 95.60A 101.10 +2.40 98.70 31 1740 ---- 101.40B 92.00A 92.00A 97.30 +2.30 95.00 1 20 1745 ---- 97.60B 88.50A 88.50A 93.70 +2.30 91.40 271 1750 ---- 93.90B 85.00A 85.00A 90.10 +2.20 87.90 505 1755 ---- 90.40B 81.70A 81.70A 86.60 +2.20 84.40 31 1760 ---- 86.90B 78.40A 78.40A 83.10 +2.10 81.00 152 1765 ---- 83.40B 75.20A 75.20A 79.80 +2.10 77.70 410 1770 ---- 80.10B 72.10A 72.10A 76.50 +2.00 74.50 237 1775 ---- 76.90B 69.10A 69.10A 73.40 +2.00 71.40 2695 1780 ---- 73.70B 66.10A 73.70B 70.30 +1.90 68.40 3 158 1785 ---- 70.60B 63.20A 70.60B 67.30 +1.80 65.50 7 1501 1790 ---- 67.60B 60.50A 67.60B 64.40 +1.80 62.60 31 1795 ---- 64.70B 57.80A 64.70B 61.60 +1.70 59.90 41 1800 56.00 61.80B 55.20A 55.20A 58.90 +1.60 47 57.30 37 3164 1805 ---- 59.10B 52.70A 59.10B 56.30 +1.60 54.70 52 1810 ---- 56.60B 50.30A 56.60B 53.80 +1.50 52.30 70 283 1815 ---- 54.00B 47.90A 54.00B 51.30 +1.40 5 49.90 5 605 1820 ---- 51.60B 45.70A 51.60B 49.00 +1.30 47.70 33 110 1825 43.70 49.30B 43.60A 49.30B 46.70 +1.20 9 45.50 259 593 1830 41.70 47.10B 41.60A 47.10B 44.60 +1.20 5 43.40 9 102 1835 ---- 44.90B 39.70A 44.90B 42.50 +1.10 41.40 4 18 1840 ---- 42.80B 37.80A 42.80B 40.50 +1.00 3 39.50 30 134 1845 ---- 40.90B 36.10A 40.90B 38.60 +1.00 37.60 36 1850 36.80 39.00B 34.30A 35.80A 36.70 +.80 31 35.90 16 2438 1855 34.20 37.10B 32.70A 32.70A 35.00 +.80 2 34.20 5 122 1860 33.50 35.30B 31.20A 31.90A 33.30 +.70 6 32.60 2 290 1865 ---- 33.70B 29.60A 33.70B 31.80 +.80 31.00 1 147 1870 31.20 32.10B 28.30A 32.10B 30.30 +.70 8 29.60 1 28 1875 29.00 30.60B 26.90A 28.10A 28.80 +.60 89 28.20 123 2152 1880 27.80 29.10B 25.70A 28.10B 27.50 +.60 9 26.90 154 1885 ---- 27.80B 24.40A 27.80B 26.20 +.60 43 25.60 63 1890 ---- 26.50B 23.20A 26.50B 25.00 +.60 24.40 12 1895 ---- 25.20B 22.10A 25.20B 23.80 +.50 23.30 99 1900 ---- 24.10B 21.10A 24.10B 22.70 +.50 47 22.20 1396 5577 1905 ---- 22.90B 20.20A 22.90B 21.60 +.40 21.20 2 59 1910 ---- 21.90B 19.10A 21.90B 20.60 +.40 134 20.20 12 368 1915 18.20 20.90B 18.20 19.20A 19.70 +.40 13 19.30 23 1920 19.70 19.90B 17.50A 18.30A 18.80 +.40 7 18.40 165 1925 18.80 19.00B 16.70A 17.40A 17.90 +.40 7 17.50 53 1008 1930 17.50 18.10B 15.90A 18.10B 17.10 +.40 4 16.70 30 1935 ---- 17.30B 15.20A 17.30B 16.30 +.40 15.90 37 1940 ---- 16.50B 14.50A 16.50B 15.60 +.40 15.20 88 1945 ---- 15.80B 13.80A 15.80B 14.90 +.40 14.50 34 1950 ---- 15.00B 13.20A 15.00B 14.20 +.40 8 13.80 14 2099 1955 ---- 14.40B 12.60A 14.40B 13.60 +.40 13.20 2 3 1960 ---- 13.70B 12.00A 13.70B 13.00 +.40 12.60 10 160 1965 11.70 13.10B 11.50A 13.10B 12.40 +.40 14 12.00 17 56 1970 ---- 12.60B 11.00A 12.50B 11.80 +.30 11.50 13 1975 11.10 12.00B 10.50A 11.50B 11.30 +.30 15 11.00 6 149 1980 ---- 11.50B 10.00A 11.50B 10.80 +.30 10.50 4 40 1985 ---- 11.00B 9.60A 11.00B 10.30 +.30 10.00 1 16 1990 9.40 10.50B 9.20A 10.50B 9.90 +.30 1 9.60 4 57 1995 ---- 10.00B 8.80A 10.00B 9.50 +.30 9.20 12 49 2000 8.60 9.60B 8.40A 8.40A 9.00 +.20 48 8.80 578 5107 2005 ---- 9.20B 8.10A 9.20B 8.60 +.20 8.40 23 2010 ---- 8.80B 7.70A 8.80B 8.30 +.20 8.10 76 2015 ---- 8.40B 7.40A 8.40B 7.90 +.20 7.70 1 16 2020 ---- 8.00B 7.10A 8.00B 7.60 +.20 7.40 72 2025 ---- 7.70B 6.80A 7.70B 7.30 +.20 7.10 6 100 2030 7.40 7.40 6.50A 6.90A 7.00 +.20 2 6.80 116 3963 2035 ---- 7.10B 6.20A 7.10B 6.70 +.20 6.50 1 31 2040 ---- 6.80B 6.00A 6.80B 6.40 +.20 6.20 71 2045 ---- 6.50B 5.80A 6.50B 6.10 +.10 6.00 30 2050 5.90 6.20B 5.50A 5.80A 5.90 +.20 2 5.70 3 1025 2055 ---- 6.00B 5.30A 6.00B 5.70 +.20 5.50 14 2060 ---- 5.70B 5.10A 5.10A 5.40 +.10 5.30 32 43 2065 ---- 5.50B 4.90A 4.90A 5.20 +.10 5.10 24 2070 ---- 5.30B 4.70A 4.70A 5.00 +.10 4.90 77 2075 ---- 5.10B 4.50A 4.50A 4.80 +.10 4.70 5808 2080 ---- 4.90B 4.40A 4.40A 4.70 +.20 4.50 132 2085 ---- 4.70B 4.20A 4.20A 4.50 +.20 4.30 14 2090 ---- 4.50B 4.00A 4.50B 4.30 +.20 4.10 55 2095 ---- 4.30B 3.90A 3.90A 4.20 +.20 4.00 24 2100 ---- 4.10B ---- 4.10B 4.00 +.20 40 3.80 69 2880 2105 ---- 4.00B ---- 4.00B 3.90 +.30 3.60 16 2110 3.60 3.80B 3.50A 3.50A 3.70 +.20 3 3.50 16 2115 ---- 3.70B ---- 3.70B 3.60 +.20 3.40 16 2120 ---- 3.50B ---- 3.50B 3.40 +.20 3.20 31 2125 ---- 3.40B ---- 3.40B 3.30 +.20 3.10 9 55 2130 ---- 3.30B ---- 3.30B 3.20 +.20 3.00 31 2135 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 10 2140 ---- 3.00B ---- 3.00B 3.00 +.20 2.80 5 27 2145 ---- 2.90B ---- 2.90B 2.90 +.20 2.70 10 2150 ---- 2.80B ---- 2.80B 2.80 +.20 2.60 1251 1597 2155 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 1 2160 ---- 2.60B ---- 2.60B 2.60 +.20 2.40 32 2165 ---- 2.50B ---- 2.50B 2.50 +.20 2.30 2170 ---- 2.40B ---- 2.40B 2.40 +.20 2.20 10 2175 ---- 2.40B ---- 2.40B 2.30 +.20 2.10 42 2180 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 5 34 2185 ---- 2.20B ---- 2.20B 2.20 +.20 2.00 2 2190 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 77 2195 ---- 2.10B ---- 2.10B 2.00 +.10 1.90 5 2200 1.90 2.00B 1.90 1.90 2.00 +.20 91 1.80 27 6177 2205 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 2210 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 6 2215 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 1 2220 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 5 2225 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 58 2230 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1 25 2235 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 2240 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1 2245 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 5 2250 ---- 1.40B ---- 1.40B 1.40 +.10 2 1.30 1 2557 2255 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 2260 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1 2265 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 6 2270 ---- 1.20B ---- 1.20B 1.30 +.20 1 1.10 4 2275 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 15 2280 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 9 2290 ---- 1.10B ---- 1.10B 1.10 +.10 1 1.00 1 11 2300 ---- ---- ---- ---- 1.10 +.10 1.00 11 1733 2305 ---- 1.00B ---- 1.00B 1.00 +.10 .90 2 2310 ---- ---- ---- ---- 1.00 +.10 .90 23 2320 ---- ---- ---- ---- .90 UNCH .90 49 2325 ---- ---- ---- ---- .90 UNCH .90 99 2330 ---- ---- ---- ---- .90 +.10 .80 23 2340 ---- ---- ---- ---- .80 UNCH .80 2 2350 ---- ---- ---- ---- .80 UNCH .80 26 2360 ---- ---- ---- ---- .80 +.10 .70 5 2370 ---- ---- ---- ---- .70 UNCH .70 1 2375 ---- ---- ---- ---- .70 UNCH .70 185 2400 ---- ---- ---- ---- .60 UNCH .60 72 874 2425 ---- ---- ---- ---- .50 -.10 .60 123 2450 ---- ---- ---- ---- .50 UNCH .50 54 2475 ---- ---- ---- ---- .40 UNCH .40 80 2500 ---- ---- ---- ---- .40 UNCH .40 544 2525 ---- ---- ---- ---- .40 UNCH .40 97 2550 ---- ---- ---- ---- .30 UNCH .30 331 2600 ---- ---- ---- ---- .30 UNCH .30 157 2650 .30 .30 .30 .30 .30 UNCH 1 .30 200 2700 ---- ---- ---- ---- .30 +.10 .20 265 1214 2750 ---- ---- ---- ---- .20 UNCH .20 24 334 2800 .20 .20 .20 .20 .20 UNCH 5 .20 12 191 2850 ---- ---- ---- ---- .20 UNCH .20 182 2900 ---- ---- ---- ---- .20 UNCH .20 250 2950 ---- ---- ---- ---- .20 UNCH .20 426 3000 ---- ---- ---- ---- .20 UNCH .20 13 864 OG APR23 Gold Option CALL 1000 ---- 820.30B 809.60A 809.60A 816.70 +3.50 813.20 1025 ---- 795.30B 784.50A 784.50A 791.70 +3.50 788.20 1050 ---- 770.50B 759.40A 759.40A 766.70 +3.50 763.20 1075 ---- 745.50B 734.60A 734.60A 741.70 +3.50 738.20 1100 ---- 720.40B 709.50A 709.50A 716.70 +3.50 713.20 1125 ---- 695.20B 684.40A 684.40A 691.70 +3.50 688.20 1150 ---- 670.60B 659.30A 659.30A 666.70 +3.50 663.20 1175 ---- 645.50B 634.30A 634.30A 641.70 +3.50 638.20 1200 ---- 620.50B 609.60A 609.60A 616.70 +3.50 613.20 1225 ---- 595.50B 584.50A 584.50A 591.70 +3.50 588.20 1250 ---- 570.60B 559.50A 559.50A 566.70 +3.50 563.20 1 1275 ---- 545.60B 534.40A 534.40A 541.70 +3.50 538.20 1300 ---- 520.60B 509.50A 509.50A 516.70 +3.50 513.20 23 1325 ---- 495.60B 484.50A 484.50A 491.70 +3.50 488.20 1350 ---- 470.70B 459.40A 459.40A 466.70 +3.50 463.20 1360 ---- 460.70B 449.50A 449.50A 456.70 +3.50 453.20 1370 ---- 450.70B 439.40A 439.40A 446.70 +3.50 443.20 1375 ---- 445.70B 434.40A 434.40A 441.70 +3.50 438.20 1380 ---- 440.70B 429.40A 429.40A 436.70 +3.50 433.20 1390 ---- 430.70B 419.50A 419.50A 426.70 +3.50 423.20 1400 ---- 421.80B 409.00A 409.00A 416.70 +3.50 413.20 26 1410 ---- 410.70B 399.70A 399.70A 406.70 +3.50 403.20 1420 ---- 400.80B 389.50A 389.50A 396.70 +3.50 393.20 1425 ---- 396.90B 384.20A 384.20A 391.70 +3.40 388.30 1430 ---- 390.90B 379.80A 379.80A 386.70 +3.40 383.30 1440 ---- 381.00B 369.70A 369.70A 376.80 +3.40 373.40 1450 ---- 372.10B 359.50A 359.50A 366.80 +3.30 363.50 5 1460 ---- 361.20B 349.80A 349.80A 356.90 +3.30 353.60 1465 ---- 356.20B 344.90A 344.90A 352.00 +3.40 348.60 1470 ---- 351.30B 340.00A 340.00A 347.10 +3.40 343.70 1475 ---- 347.50B 334.90A 334.90A 342.20 +3.40 338.80 1480 ---- 341.60B 330.20A 330.20A 337.20 +3.40 333.80 1485 ---- 336.60B 325.20A 325.20A 332.30 +3.40 328.90 1490 ---- 331.80B 320.30A 320.30A 327.40 +3.40 324.00 1495 ---- 326.90B 315.40A 315.40A 322.50 +3.40 319.10 1500 ---- 323.00B 310.50A 310.50A 317.70 +3.40 314.30 14 1505 ---- 317.10B 305.70A 305.70A 312.80 +3.40 309.40 1510 ---- 312.20B 300.80A 300.80A 307.90 +3.40 304.50 1 1515 ---- 307.40B 295.90A 295.90A 303.00 +3.30 299.70 1 1520 ---- 302.50B 291.10A 291.10A 298.20 +3.30 294.90 1525 ---- 298.70B 286.30A 286.30A 293.40 +3.40 290.00 1530 ---- 292.80B 281.40A 281.40A 288.50 +3.30 285.20 1535 ---- 288.00B 276.60A 276.60A 283.70 +3.30 280.40 1540 ---- 283.20B 271.80A 271.80A 278.90 +3.30 275.60 1545 ---- 278.40B 267.00A 267.00A 274.10 +3.30 270.80 1550 ---- 274.60B 262.30A 262.30A 269.30 +3.20 266.10 1 1555 ---- 268.80B 257.50A 257.50A 264.50 +3.20 261.30 1560 ---- 264.00B 252.80A 252.80A 259.80 +3.30 256.50 1565 ---- 259.20B 248.00A 248.00A 255.00 +3.20 251.80 1570 ---- 254.50B 243.30A 243.30A 250.30 +3.20 247.10 1575 ---- 250.80B 238.60A 238.60A 245.60 +3.20 242.40 1580 ---- 245.10B 234.00A 234.00A 240.90 +3.20 237.70 1585 ---- 240.50B 229.30A 229.30A 236.20 +3.20 233.00 2 1590 ---- 235.80B 224.70A 224.70A 231.50 +3.10 228.40 1595 ---- 231.20B 220.20A 220.20A 226.90 +3.20 223.70 7 1600 ---- 227.40B 215.50A 215.50A 222.30 +3.20 219.10 75 1605 ---- 222.00B 210.90A 210.90A 217.70 +3.20 214.50 3 1610 ---- 217.40B 206.40A 206.40A 213.10 +3.10 210.00 7 1615 ---- 213.00B 201.90A 201.90A 208.50 +3.10 205.40 8 1620 ---- 209.00B 197.40A 197.40A 204.00 +3.10 200.90 7 1625 ---- 204.50B 192.90A 192.90A 199.50 +3.10 196.40 8 1630 ---- 199.90B 188.50A 188.50A 195.00 +3.10 191.90 1 5 1635 ---- 195.50B 184.00A 184.00A 190.60 +3.10 187.50 4 1640 ---- 191.00B 179.70A 179.70A 186.10 +3.00 183.10 3 1645 185.00 186.60B 175.30A 179.60A 181.70 +3.00 1 178.70 2 1650 ---- 182.10B 171.00A 171.00A 177.40 +3.00 174.40 247 1655 ---- 177.80B 166.70A 166.70A 173.10 +3.00 170.10 7 1660 ---- 173.50B 162.50A 162.50A 168.80 +3.00 165.80 4 1665 ---- 169.20B 158.30A 158.30A 164.50 +2.90 161.60 5 1670 ---- 164.90B 154.10A 154.10A 160.30 +2.90 157.40 56 1675 ---- 160.60B 150.00A 150.00A 156.10 +2.80 153.30 28 1680 ---- 156.50B 146.00A 146.00A 152.00 +2.90 149.10 6 1685 ---- 152.30B 141.90A 141.90A 147.90 +2.80 145.10 17 1690 ---- 148.20B 138.00A 138.00A 143.80 +2.70 141.10 13 1695 ---- 144.10B 134.00A 134.00A 139.80 +2.70 137.10 4 1700 ---- 140.10B 130.20A 130.20A 135.90 +2.70 133.20 1 762 1705 ---- 136.10B 126.30A 126.30A 132.00 +2.70 129.30 225 1710 ---- 132.20B 122.60A 122.60A 128.10 +2.60 125.50 1715 ---- 128.40B 118.90A 118.90A 124.30 +2.50 121.80 251 1720 ---- 124.60B 115.30A 115.30A 120.60 +2.50 118.10 101 1725 ---- 120.80B 111.70A 111.70A 116.90 +2.50 114.40 322 1730 ---- 117.10B 108.20A 108.20A 113.30 +2.40 110.90 3 1735 ---- 113.50B 104.70A 104.70A 109.80 +2.40 107.40 1 1740 ---- 110.00B 101.40A 101.40A 106.30 +2.40 103.90 151 1745 ---- 106.50B 98.10A 98.10A 102.90 +2.30 100.60 143 1750 ---- 103.00B 94.80A 94.80A 99.50 +2.20 97.30 937 1755 ---- 99.70B 91.60A 91.60A 96.30 +2.20 94.10 1760 ---- 96.40B 88.50A 88.50A 93.10 +2.20 90.90 53 1765 ---- 93.20B 85.50A 85.50A 89.90 +2.10 87.80 1770 ---- 90.10B 82.60A 82.60A 86.80 +2.00 84.80 111 1775 ---- 87.00B 79.60A 87.00B 83.80 +1.90 81.90 106 1780 ---- 84.00B 76.80A 84.00B 80.90 +1.90 79.00 4 1785 ---- 81.10B 74.00A 81.10B 78.00 +1.80 76.20 1790 ---- 78.30B 71.40A 78.30B 75.20 +1.70 73.50 154 1795 ---- 75.50B 68.80A 75.50B 72.60 +1.80 70.80 166 1800 ---- 72.80B 66.30A 72.80B 70.00 +1.70 68.30 1 1270 1805 ---- 70.20B 63.90A 70.20B 67.50 +1.70 65.80 12 1810 ---- 67.70B 61.50A 67.70B 65.10 +1.60 63.50 1 281 1815 ---- 65.20B 59.30A 65.20B 62.70 +1.50 61.20 1 71 1820 ---- 62.90B 57.10A 62.90B 60.40 +1.40 59.00 136 1825 ---- 60.60B 55.00A 60.60B 58.20 +1.40 56.80 242 309 1830 ---- 58.40B 52.90A 58.40B 56.00 +1.20 54.80 32 1835 ---- 56.20B 50.90A 56.20B 53.90 +1.20 52.70 35 1840 ---- 54.10B 49.00A 54.10B 51.90 +1.10 50.80 70 1845 ---- 52.10B 47.20A 52.10B 50.00 +1.10 48.90 49 1850 ---- 50.20B 45.40A 50.20B 48.10 +1.10 47.00 7 1942 1855 ---- 48.30B 43.70A 48.30B 46.30 +1.00 45.30 35 233 1860 ---- 46.50B 42.10A 46.50B 44.50 +.90 35 43.60 10 1865 ---- 44.80B 40.50A 44.80B 42.80 +.90 41.90 1 1870 ---- 43.10B 39.00A 43.10B 41.20 +.80 40.40 1 1875 ---- 41.50B 37.50A 41.50B 39.70 +.80 38.90 302 1880 ---- 40.00B 36.10A 40.00B 38.20 +.80 37.40 11 1885 ---- 38.50B 34.80A 38.50B 36.80 +.80 36.00 1 1890 ---- 37.10B 33.50A 37.10B 35.40 +.70 34.70 511 1895 ---- 35.70B 32.20A 35.70B 34.10 +.70 33.40 2 10 1900 33.10 34.40B 31.10A 32.60B 32.80 +.60 55 32.20 610 6219 1905 ---- 33.10B 29.90A 33.10B 31.60 +.60 31.00 1 1910 ---- 31.90B 28.80A 31.90B 30.40 +.50 29.90 5 10 1915 ---- 30.70B 27.80A 30.70B 29.30 +.50 28.80 1 1920 27.90 29.60B 26.70A 28.10B 28.20 +.50 5 27.70 4 1925 ---- 28.50B 25.80A 28.50B 27.20 +.50 26.70 6 667 1930 25.90 27.50B 24.80A 26.10B 26.20 +.40 5 25.80 100 1935 ---- 26.50B 23.90A 26.50B 25.30 +.50 24.80 71 1940 ---- 25.50B 23.10A 25.50B 24.30 +.40 23.90 3 1945 ---- 24.60B 22.20A 24.60B 23.50 +.40 23.10 5 18 1950 22.80 23.70B 21.40A 22.30A 22.60 +.40 1 22.20 1 1818 1955 ---- 22.90B 20.70A 22.90B 21.80 +.40 21.40 1960 ---- 22.00B 19.90A 22.00B 21.00 +.30 20.70 19 1965 ---- 21.30B 19.20A 21.30B 20.30 +.40 19.90 20 1970 ---- 20.50B 18.50A 20.50B 19.60 +.40 19.20 74 1975 ---- 19.80B 17.90A 19.80B 18.90 +.40 18.50 241 280 1980 ---- 19.10B 17.30A 19.10B 18.30 +.40 1 17.90 247 1985 ---- 18.40B 16.70A 18.40B 17.60 +.40 17.20 24 1990 ---- 17.80B 16.10A 17.80B 17.00 +.40 16.60 3 1995 ---- 17.20B 15.60A 17.20B 16.50 +.40 1 16.10 23 2000 15.80 16.60B 15.00A 15.80 15.90 +.40 10 15.50 107 2341 2005 ---- 16.00B 14.50A 16.00B 15.40 +.40 15.00 2010 ---- 15.50B 14.00A 15.40B 14.90 +.40 14.50 1 31 2015 ---- 15.00B 13.60A 15.00B 14.40 +.40 14.00 13 2020 ---- 14.50B 13.10A 14.50B 13.90 +.40 13.50 65 2025 ---- 14.00B 12.70A 14.00B 13.40 +.30 13.10 330 2030 ---- 13.50B 12.30A 13.50B 13.00 +.30 12.70 8 2035 ---- 13.10B 11.90A 13.10B 12.60 +.40 12.20 1 2040 ---- 12.70B 11.50A 12.70B 12.20 +.40 11.80 190 2045 ---- 12.30B 11.20A 11.20A 11.80 +.30 11.50 5 2050 ---- 11.90B 10.80A 11.90B 11.40 +.30 5 11.10 849 2055 ---- 11.50B 10.50A 11.50B 11.00 +.30 10.70 1 2060 ---- 11.10B 10.10A 10.10A 10.70 +.30 10.40 32 32 2065 ---- 10.70B 9.80A 9.80A 10.30 +.20 10.10 2 2070 ---- 10.40B 9.50A 10.40B 10.00 +.30 4 9.70 98 2075 ---- 10.10B 9.20A 10.10B 9.70 +.30 9.40 120 2080 ---- 9.80B 8.90A 9.80B 9.40 +.30 9.10 11 17 2085 ---- 9.50B 8.70A 8.70A 9.10 +.20 8.90 1 2090 ---- 9.20B 8.40A 8.40A 8.80 +.20 8.60 71 2095 ---- 8.90B 8.20A 8.20A 8.60 +.30 8.30 6 2100 8.80 8.80 7.90A 8.30A 8.30 +.30 1 8.00 10 1474 2105 ---- 8.30B 7.70A 7.70A 8.10 +.30 7.80 38 2110 ---- 8.10B 7.50A 7.50A 7.90 +.30 7.60 20 60 2115 ---- 7.80B 7.20A 7.80B 7.60 +.30 7.30 1 2120 ---- 7.60B 7.00A 7.00A 7.40 +.30 7.10 1 60 2125 ---- 7.40B 6.80A 6.80A 7.20 +.30 6.90 44 2130 ---- 7.20B 6.60A 6.60A 7.00 +.30 6.70 92 2135 ---- 7.00B 6.40A 6.40A 6.80 +.30 6.50 1 2140 ---- 6.70B ---- 6.70B 6.60 +.30 6.30 47 2145 ---- 6.60B ---- 6.50B 6.40 +.30 6.10 2150 ---- 6.40B ---- 6.40B 6.20 +.30 5.90 137 2155 ---- 6.20B ---- 6.20B 6.10 +.40 5.70 2160 ---- 6.00B ---- 6.00B 5.90 +.30 5.60 32 2165 ---- 5.80B ---- 5.80B 5.70 +.30 5.40 2170 ---- 5.70B ---- 5.70B 5.60 +.30 5.30 28 2175 ---- 5.50B ---- 5.50B 5.40 +.30 5.10 49 2180 ---- 5.30B ---- 5.30B 5.30 +.30 5.00 8 2185 ---- 5.20B ---- 5.20B 5.10 +.30 4.80 2190 ---- 5.00B ---- 5.00B 5.00 +.30 4.70 66 2195 ---- 4.90B ---- 4.90B 4.80 +.20 4.60 2200 5.00 5.00 4.50A 4.50A 4.70 +.30 3 4.40 50 1097 2205 ---- 4.60B ---- 4.60B 4.60 +.30 4.30 9 2210 ---- 4.50B ---- 4.50B 4.50 +.30 4.20 12 2215 ---- 4.30B ---- 4.30B 4.30 +.20 4.10 2220 ---- 4.20B ---- 4.20B 4.20 +.20 4.00 20 2225 ---- 4.10B ---- 4.10B 4.10 +.20 3.90 7 2230 ---- 4.00B ---- 4.00B 4.00 +.20 3.80 20 2235 ---- 3.90B ---- 3.90B 3.90 +.20 3.70 4 2240 ---- 3.80B ---- 3.80B 3.80 +.20 3.60 15 2245 ---- 3.70B ---- 3.70B 3.70 +.20 3.50 7 2250 ---- 3.60B ---- 3.60B 3.60 +.20 3.40 974 2255 ---- 3.50B ---- 3.50B 3.50 +.20 3.30 2260 ---- 3.40B ---- 3.40B 3.40 +.20 3.20 15 2265 ---- 3.30B ---- 3.30B 3.30 +.20 3.10 2270 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 2275 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 119 2280 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 28 2285 ---- 3.00B ---- 3.00B 3.00 +.20 2.80 6 2290 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 2300 ---- 2.80B ---- 2.80B 2.80 +.20 50 2.60 150 1228 2310 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 4 2 2320 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 45 2325 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 46 2330 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 4 2340 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 1 2350 ---- ---- ---- ---- 2.20 +.10 2.10 4 525 2360 ---- ---- ---- ---- 2.10 +.10 2.00 6 6 2370 ---- ---- ---- ---- 2.00 +.10 1.90 57 2375 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 71 2400 2.00 2.00 1.80 1.80 1.80 +.10 2 1.70 547 2425 ---- ---- ---- ---- 1.60 +.10 1.50 52 2450 ---- ---- ---- ---- 1.50 +.20 1.30 54 2475 ---- ---- ---- ---- 1.30 +.10 1.20 2500 ---- ---- ---- ---- 1.20 +.10 1.10 60 734 2525 ---- ---- ---- ---- 1.10 +.10 1.00 59 2550 ---- ---- ---- ---- 1.00 +.10 .90 59 2700 ---- ---- ---- ---- .60 UNCH .60 495 3000 ---- ---- ---- ---- .30 UNCH .30 19 285 OG MAY23 Gold Option CALL 1000 ---- 835.40B 825.40A 825.40A 832.20 +3.40 828.80 1025 ---- 810.60B 800.40A 800.40A 807.20 +3.40 803.80 1050 ---- 785.60B 775.50A 775.50A 782.20 +3.40 778.80 1075 ---- 760.60B 750.50A 750.50A 757.20 +3.40 753.80 1100 ---- 735.70B 725.40A 725.40A 732.20 +3.40 728.80 1125 ---- 710.60B 700.40A 700.40A 707.20 +3.40 703.80 1150 ---- 685.70B 675.40A 675.40A 682.20 +3.40 678.80 1175 ---- 660.70B 650.40A 650.40A 657.20 +3.40 653.80 1200 ---- 635.70B 625.40A 625.40A 632.20 +3.40 628.80 1225 ---- 610.70B 600.30A 600.30A 607.20 +3.40 603.80 1250 ---- 586.00B 575.20A 575.20A 582.20 +3.40 578.80 1 1275 ---- 561.00B 550.20A 550.20A 557.20 +3.40 553.80 1300 ---- 535.80B 525.30A 525.30A 532.20 +3.40 528.80 9 1325 ---- 510.80B 500.20A 500.20A 507.20 +3.40 503.80 1350 ---- 486.10B 475.20A 475.20A 482.20 +3.40 478.80 1375 ---- 461.10B 449.40A 449.40A 457.20 +3.40 453.80 1380 ---- 456.10B 445.30A 445.30A 452.20 +3.40 448.80 1390 ---- 445.80B 435.20A 435.20A 442.20 +3.40 438.80 1400 ---- 437.30B 424.60A 424.60A 432.20 +3.40 428.80 1410 ---- 426.20B 415.30A 415.30A 422.20 +3.30 418.90 1420 ---- 416.20B 405.50A 405.50A 412.30 +3.40 408.90 1425 ---- 412.50B 399.80A 399.80A 407.30 +3.30 404.00 1430 ---- 406.30B 395.40A 395.40A 402.30 +3.30 399.00 1440 ---- 396.50B 385.60A 385.60A 392.40 +3.30 389.10 1450 ---- 387.80B 375.30A 375.30A 382.60 +3.40 379.20 1460 ---- 376.80B 365.90A 365.90A 372.70 +3.30 369.40 1470 ---- 366.90B 356.20A 356.20A 362.90 +3.30 359.60 1475 ---- 363.30B 350.80A 350.80A 358.00 +3.30 354.70 3 1480 ---- 357.10B 346.30A 346.30A 353.10 +3.30 349.80 1485 ---- 352.20B 341.50A 341.50A 348.20 +3.20 345.00 1490 ---- 347.50B 336.60A 336.60A 343.30 +3.20 340.10 1495 ---- 342.70B 331.60A 331.60A 338.50 +3.20 335.30 1500 ---- 339.00B 326.60A 326.60A 333.60 +3.20 330.40 1505 ---- 333.00B 322.10A 322.10A 328.80 +3.20 325.60 1510 ---- 328.20B 317.10A 317.10A 323.90 +3.10 320.80 1515 ---- 323.30B 312.40A 312.40A 319.10 +3.20 315.90 1520 ---- 318.60B 307.60A 307.60A 314.30 +3.20 311.10 1525 ---- 314.80B 302.60A 302.60A 309.50 +3.20 306.30 1530 ---- 308.90B 298.00A 298.00A 304.70 +3.10 301.60 1535 ---- 304.20B 293.10A 293.10A 299.90 +3.10 296.80 1540 ---- 299.30B 288.30A 288.30A 295.20 +3.20 292.00 1545 ---- 294.70B 283.70A 283.70A 290.40 +3.10 287.30 1550 283.60 290.90B 278.90A 290.90B 285.70 +3.10 1 282.60 3 1555 ---- 285.10B 274.40A 274.40A 281.00 +3.10 277.90 1560 ---- 280.40B 269.70A 269.70A 276.30 +3.10 273.20 1565 ---- 275.70B 265.00A 265.00A 271.60 +3.10 268.50 1570 ---- 271.10B 260.30A 260.30A 266.90 +3.10 263.80 1575 ---- 267.40B 255.50A 255.50A 262.30 +3.10 259.20 1580 ---- 261.70B 251.00A 251.00A 257.60 +3.10 254.50 1 1585 ---- 257.10B 246.40A 246.40A 253.00 +3.10 249.90 1590 ---- 252.60B 241.90A 241.90A 248.40 +3.10 245.30 1595 237.50 247.90B 237.10A 247.80B 243.80 +3.00 1 240.80 1600 ---- 244.20B 232.60A 232.60A 239.20 +3.00 236.20 1605 ---- 239.70B 228.00A 228.00A 234.70 +3.00 231.70 1610 ---- 235.10B 223.50A 223.50A 230.20 +3.00 227.20 1615 ---- 230.60B 219.10A 219.10A 225.70 +3.00 222.70 1620 ---- 226.10B 214.60A 214.60A 221.20 +3.00 218.20 1625 ---- 221.60B 210.20A 210.20A 216.80 +3.00 213.80 1630 ---- 217.20B 205.80A 205.80A 212.40 +3.00 209.40 2 1635 ---- 212.70B 201.50A 201.50A 208.00 +3.00 205.00 1 1640 ---- 208.30B 197.20A 197.20A 203.60 +2.90 200.70 1645 ---- 203.90B 192.90A 192.90A 199.30 +3.00 196.30 1650 ---- 199.60B 188.60A 188.60A 195.00 +2.90 192.10 1655 ---- 195.30B 184.40A 184.40A 190.70 +2.90 187.80 1660 ---- 191.00B 180.20A 180.20A 186.40 +2.80 183.60 5 1665 179.40 186.70B 176.10A 176.10A 182.20 +2.80 1 179.40 2 1670 ---- 182.50B 171.90A 171.90A 178.10 +2.90 175.20 1 5 1675 ---- 178.30B 167.80A 167.80A 173.90 +2.80 171.10 3 1680 ---- 174.20B 163.80A 163.80A 169.80 +2.80 167.00 4 1685 ---- 170.10B 159.80A 159.80A 165.80 +2.80 163.00 2 1690 ---- 166.00B 155.80A 155.80A 161.80 +2.80 159.00 5 1695 ---- 162.00B 151.90A 151.90A 157.80 +2.70 155.10 1 1700 ---- 158.00B 148.10A 148.10A 153.90 +2.70 151.20 25 1705 ---- 154.10B 144.30A 144.30A 150.00 +2.70 147.30 1 1710 ---- 150.20B 140.50A 140.50A 146.10 +2.50 143.60 1715 ---- 146.40B 136.80A 136.80A 142.40 +2.60 139.80 1 1720 ---- 142.60B 133.20A 133.20A 138.60 +2.50 136.10 4 1725 ---- 138.80B 129.60A 129.60A 135.00 +2.50 132.50 1730 ---- 135.10B 126.00A 126.00A 131.30 +2.40 128.90 1735 ---- 131.50B 122.60A 122.60A 127.80 +2.40 125.40 1740 ---- 127.90B 119.10A 119.10A 124.20 +2.30 121.90 4 1745 ---- 124.40B 115.80A 115.80A 120.80 +2.30 118.50 1750 ---- 120.90B 112.50A 112.50A 117.40 +2.20 115.20 286 1755 ---- 117.50B 109.20A 109.20A 114.10 +2.20 111.90 1760 ---- 114.20B 106.10A 106.10A 110.80 +2.20 108.60 1765 ---- 110.90B 103.00A 103.00A 107.60 +2.10 105.50 10 1770 ---- 107.70B 99.80A 99.80A 104.50 +2.10 102.40 1775 ---- 104.60B 96.80A 96.80A 101.40 +2.00 99.40 257 1780 ---- 101.50B 93.90A 93.90A 98.40 +2.00 96.40 1785 ---- 98.50B 91.00A 91.00A 95.40 +1.90 93.50 1 1790 ---- 95.50B 88.20A 95.50B 92.50 +1.80 90.70 1795 ---- 92.60B 85.50A 92.60B 89.70 +1.80 87.90 1800 90.30 90.30 82.90A 85.60A 87.00 +1.80 1 85.20 226 1805 ---- 87.10B 80.30A 87.10B 84.30 +1.70 82.60 1810 ---- 84.40B 77.80A 84.40B 81.70 +1.70 80.00 1815 ---- 81.80B 75.30A 81.80B 79.20 +1.70 77.50 1 1820 ---- 79.20B 73.00A 79.20B 76.70 +1.60 75.10 1825 ---- 76.80B 70.70A 76.80B 74.30 +1.60 72.70 100 1830 ---- 74.30B 68.40A 74.30B 72.00 +1.60 70.40 4 1835 ---- 72.00B 66.20A 72.00B 69.70 +1.50 68.20 5 1840 ---- 69.70B 64.10A 69.70B 67.50 +1.50 66.00 10 1845 ---- 67.50B 62.10A 67.50B 65.40 +1.50 63.90 1850 ---- 65.40B 60.10A 65.40B 63.30 +1.40 61.90 627 1855 ---- 63.30B 58.10A 63.30B 61.30 +1.40 59.90 1860 ---- 61.30B 56.30A 61.30B 59.30 +1.30 58.00 1865 ---- 59.30B 54.50A 59.30B 57.40 +1.20 56.20 10 1870 ---- 57.50B 52.70A 57.50B 55.60 +1.20 54.40 1875 ---- 55.60B 51.00A 55.60B 53.80 +1.20 52.60 72 1880 ---- 53.90B 49.40A 53.90B 52.10 +1.10 51.00 1885 ---- 52.20B 47.80A 52.20B 50.50 +1.20 49.30 1890 ---- 50.50B 46.30A 50.50B 48.90 +1.10 47.80 7 1895 ---- 48.90B 44.80A 48.90B 47.30 +1.00 46.30 6 1900 ---- 47.40B 43.40A 47.40B 45.80 +1.00 44.80 7 610 1905 ---- 45.90B 42.00A 45.90B 44.40 +1.00 43.40 1 1910 ---- 44.40B 40.70A 44.40B 43.00 +1.00 42.00 3 1915 ---- 43.00B 39.40A 43.00B 41.60 +.90 40.70 1920 ---- 41.70B 38.20A 41.70B 40.30 +.90 39.40 1 1925 ---- 40.40B 37.00A 40.40B 39.00 +.80 38.20 7 600 1930 ---- 39.10B 35.80A 39.10B 37.80 +.80 37.00 11 1935 ---- 37.90B 34.70A 37.90B 36.60 +.70 35.90 1940 ---- 36.70B 33.70A 36.70B 35.50 +.80 34.70 1945 ---- 35.60B 32.60A 35.60B 34.40 +.70 33.70 1950 ---- 34.50B 31.60A 34.50B 33.30 +.70 32.60 11 17 1955 ---- 33.40B 30.70A 33.40B 32.30 +.70 31.60 1960 ---- 32.40B 29.70A 32.40B 31.30 +.60 30.70 1965 ---- 31.40B 28.80A 31.40B 30.30 +.50 29.80 10 1970 ---- 30.40B 28.00A 30.40B 29.40 +.50 28.90 1975 ---- 29.50B 27.10A 29.50B 28.50 +.50 28.00 20 65 1980 ---- 28.60B 26.30A 26.30A 27.70 +.50 27.20 2 1985 ---- 27.80B 25.50A 27.80B 26.80 +.50 26.30 1990 ---- 26.90B 24.80A 24.80A 26.00 +.40 25.60 132 1995 ---- 26.10B 24.00A 26.10B 25.30 +.50 24.80 2000 ---- 25.40B 23.30A 23.30A 24.50 +.40 37 24.10 5 55 2005 ---- 24.60B 22.70A 22.70A 23.80 +.40 23.40 6 2010 ---- 23.90B 22.00A 22.00A 23.10 +.40 22.70 2015 ---- 23.20B 21.40A 23.20B 22.40 +.40 22.00 2020 ---- 22.50B 20.80A 20.80A 21.80 +.40 21.40 2025 ---- 21.80B 20.20A 20.20A 21.20 +.40 20.80 22 23 2030 ---- 21.20B 19.60A 19.60A 20.60 +.40 20.20 7 2035 ---- 20.60B 19.00A 19.00A 20.00 +.40 19.60 2040 ---- 20.00B 18.50A 18.50A 19.40 +.30 19.10 2045 ---- 19.50B 18.00A 18.00A 18.90 +.30 18.60 2 2 2050 ---- 18.90B 17.50A 17.50A 18.30 +.30 18.00 45 129 2055 ---- 18.40B 17.00A 17.00A 17.80 +.30 17.50 2060 ---- 17.90B 16.50A 16.50A 17.30 +.20 17.10 2065 ---- 17.40B 16.10A 16.10A 16.90 +.30 16.60 2070 ---- 16.90B 15.70A 15.70A 16.40 +.30 1 16.10 1 2075 ---- 16.50B 15.30A 15.30A 16.00 +.30 15.70 2080 ---- 16.10B 14.80A 14.80A 15.50 +.20 15.30 2085 ---- 15.60B 14.50A 14.50A 15.10 +.20 14.90 30 2090 ---- 15.20B 14.10A 14.10A 14.70 +.20 14.50 2095 ---- 14.80B 13.70A 13.70A 14.30 +.20 14.10 2100 ---- 14.40B 13.40A 13.40A 13.90 +.20 13.70 3 67 2105 ---- 14.00B 13.00A 13.00A 13.60 +.30 13.30 4 2110 ---- 13.70B 12.70A 12.70A 13.20 +.20 13.00 1 2115 ---- 13.30B 12.40A 12.40A 12.90 +.20 12.70 5 2120 ---- 12.90B 12.10A 12.10A 12.50 +.20 12.30 1 2125 ---- 12.60B 11.70A 11.70A 12.20 +.20 12.00 1 2130 ---- 12.20B 11.50A 11.50A 11.90 +.20 11.70 2135 ---- 11.90B 11.20A 11.20A 11.60 +.20 11.40 2140 ---- 11.60B 10.90A 10.90A 11.30 +.20 11.10 11 2145 ---- 11.40B 10.60A 10.60A 11.00 +.20 10.80 2150 10.10 11.10B 10.10 11.10B 10.80 +.30 60 10.50 2155 ---- 10.80B 10.10A 10.10A 10.50 +.20 10.30 2160 ---- 10.50B 9.90A 9.90A 10.20 +.20 10.00 2165 ---- 10.30B 9.60A 9.60A 10.00 +.20 9.80 2170 ---- 10.00B 9.40A 9.40A 9.70 +.20 9.50 1 2175 ---- 9.80B 9.20A 9.20A 9.50 +.20 9.30 2180 ---- 9.50B 9.00A 9.00A 9.30 +.20 9.10 2185 ---- 9.30B 8.70A 8.70A 9.00 +.20 8.80 2190 ---- 9.10B 8.50A 8.50A 8.80 +.20 8.60 8 2195 ---- 8.80B 8.30A 8.30A 8.60 +.20 8.40 2200 ---- 8.60B 8.10A 8.10A 8.40 +.20 8.20 10 60 2205 ---- 8.40B ---- 8.40B 8.20 +.20 8.00 2210 7.60 8.20B 7.40 8.20B 8.00 +.20 34 7.80 2215 ---- 8.00B ---- 8.00B 7.80 +.20 7.60 1 2220 ---- 7.80B 7.40A 7.40A 7.70 +.20 7.50 3 2225 ---- 7.70B ---- 7.70B 7.50 +.20 7.30 12 2230 ---- 7.50B ---- 7.50B 7.30 +.20 7.10 29 2235 ---- 7.30B ---- 7.30B 7.10 +.20 6.90 2240 ---- 7.10B ---- 7.10B 7.00 +.20 6.80 13 2245 ---- 7.00B ---- 7.00B 6.80 +.20 6.60 2250 ---- 6.80B ---- 6.80B 6.70 +.20 6.50 17 2255 ---- 6.70B ---- 6.70B 6.50 +.20 6.30 2260 ---- 6.50B ---- 6.50B 6.40 +.20 6.20 1 2265 ---- 6.40B ---- 6.40B 6.20 +.20 6.00 2270 ---- 6.20B ---- 6.20B 6.10 +.20 5.90 2275 ---- 6.10B ---- 6.10B 6.00 +.20 5.80 7 2280 ---- 6.00B ---- 6.00B 5.90 +.20 5.70 2290 ---- 5.70B ---- 5.70B 5.60 +.20 5.40 2300 ---- 5.40B ---- 5.40B 5.40 +.20 5.20 5 64 2310 ---- 5.20B ---- 5.20B 5.10 +.10 5.00 2320 ---- 5.00B ---- 5.00B 4.90 +.20 4.70 10 2325 ---- 4.90B ---- 4.90B 4.80 +.20 4.60 2330 ---- 4.80B ---- 4.80B 4.70 +.20 4.50 2340 ---- 4.60B ---- 4.60B 4.50 +.10 4.40 1 2350 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 7 2360 ---- 4.20B ---- 4.20B 4.20 +.20 4.00 1 2370 ---- 4.10B ---- 4.10B 4.00 +.20 3.80 2375 ---- 4.00B ---- 4.00B 4.00 +.20 3.80 30 2400 ---- 3.60B ---- 3.60B 3.60 +.20 3.40 10 70 2425 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 30 2450 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 12 2475 ---- ---- ---- ---- 2.70 +.10 2.60 2500 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 32 2525 ---- ---- ---- ---- 2.30 +.10 2.20 2550 ---- ---- ---- ---- 2.10 +.10 2.00 10 2750 ---- ---- ---- ---- 1.20 +.10 1.10 39 OG JUN23 Gold Option CALL 1000 ---- 834.80B 826.50A 826.50A 832.20 +3.40 828.80 1025 ---- 809.80B 801.20A 801.20A 807.20 +3.40 803.80 1050 ---- 785.10B 776.10A 776.10A 782.20 +3.40 778.80 1060 ---- 774.90B 766.10A 766.10A 772.20 +3.40 768.80 1070 ---- 764.90B 756.10A 756.10A 762.20 +3.40 758.80 1075 ---- 759.90B 751.40A 751.40A 757.20 +3.40 753.80 1080 ---- 754.90B 746.40A 746.40A 752.20 +3.40 748.80 1090 ---- 744.90B 736.40A 736.40A 742.20 +3.40 738.80 1100 ---- 735.00B 726.50A 726.50A 732.20 +3.40 728.80 1110 ---- 725.00B 716.30A 716.30A 722.20 +3.40 718.80 1120 ---- 715.20B 706.50A 706.50A 712.20 +3.40 708.80 1125 ---- 710.00B 701.30A 701.30A 707.20 +3.40 703.80 1130 ---- 705.00B 696.30A 696.30A 702.20 +3.40 698.80 1140 ---- 695.00B 686.30A 686.30A 692.20 +3.40 688.80 1150 ---- 685.10B 676.20A 676.20A 682.20 +3.40 678.80 1155 ---- 680.00B 671.30A 671.30A 677.20 +3.40 673.80 1160 ---- 675.10B 666.00A 666.00A 672.20 +3.40 668.80 1165 ---- 670.10B 661.20A 661.20A 667.20 +3.40 663.80 1170 ---- 665.30B 656.40A 656.40A 662.20 +3.40 658.80 1175 ---- 660.30B 651.40A 651.40A 657.20 +3.40 653.80 1180 ---- 655.30B 646.20A 646.20A 652.20 +3.40 648.80 1185 ---- 650.30B 641.20A 641.20A 647.20 +3.40 643.80 1190 ---- 645.30B 636.20A 636.20A 642.20 +3.40 638.80 1195 ---- 640.30B 631.00A 631.00A 637.20 +3.40 633.80 1200 ---- 635.20B 626.00A 626.00A 632.20 +3.40 628.80 1205 ---- 630.30B 621.00A 621.00A 627.20 +3.40 623.80 1210 ---- 625.20B 615.90A 615.90A 622.20 +3.40 618.80 1215 ---- 620.30B 610.80A 610.80A 617.20 +3.40 613.80 1220 ---- 615.30B 606.00A 606.00A 612.20 +3.40 608.80 1225 ---- 610.30B 601.00A 601.00A 607.20 +3.40 603.80 1230 ---- 605.40B 596.00A 596.00A 602.20 +3.40 598.80 1235 ---- 600.40B 591.00A 591.00A 597.20 +3.40 593.80 1240 ---- 595.40B 585.80A 585.80A 592.20 +3.40 588.80 1245 ---- 590.40B 580.90A 580.90A 587.20 +3.40 583.80 1250 ---- 585.30B 575.80A 575.80A 582.20 +3.40 578.80 1255 ---- 580.40B 570.90A 570.90A 577.20 +3.40 573.80 1260 ---- 575.30B 565.90A 565.90A 572.20 +3.40 568.80 1265 ---- 570.30B 560.80A 560.80A 567.20 +3.40 563.80 1270 ---- 565.40B 556.00A 556.00A 562.20 +3.40 558.80 1275 ---- 560.30B 551.00A 551.00A 557.20 +3.40 553.80 1280 ---- 555.50B 546.00A 546.00A 552.20 +3.40 548.80 1285 ---- 550.50B 541.00A 541.00A 547.20 +3.40 543.80 1290 ---- 545.50B 536.00A 536.00A 542.20 +3.40 538.80 1295 ---- 540.50B 531.00A 531.00A 537.20 +3.40 533.80 1300 ---- 535.50B 525.80A 525.80A 532.20 +3.40 528.80 1305 ---- 530.50B 520.80A 520.80A 527.20 +3.40 523.80 1310 ---- 525.50B 515.80A 515.80A 522.20 +3.40 518.80 1315 ---- 520.50B 510.80A 510.80A 517.20 +3.40 513.80 1320 ---- 515.40B 505.70A 505.70A 512.20 +3.40 508.80 1325 ---- 510.50B 500.90A 500.90A 507.20 +3.40 503.80 1330 ---- 505.50B 495.70A 495.70A 502.20 +3.40 498.80 1335 ---- 500.60B 490.70A 490.70A 497.20 +3.40 493.80 1340 ---- 495.60B 485.70A 485.70A 492.20 +3.40 488.80 1345 ---- 490.60B 480.70A 480.70A 487.20 +3.40 483.80 1350 ---- 487.10B 474.40A 474.40A 482.20 +3.40 478.80 1355 ---- 480.40B 470.70A 470.70A 477.20 +3.40 473.80 1360 ---- 475.60B 465.50A 465.50A 472.20 +3.40 468.80 1365 ---- 470.60B 460.70A 460.70A 467.20 +3.40 463.80 1370 ---- 465.60B 455.60A 455.60A 462.20 +3.40 458.80 1375 ---- 462.30B 449.70A 449.70A 457.20 +3.40 453.80 1380 ---- 455.60B 446.10A 446.10A 452.20 +3.30 448.90 1385 ---- 450.60B 440.70A 440.70A 447.20 +3.30 443.90 1390 ---- 445.50B 435.90A 435.90A 442.30 +3.40 438.90 1395 ---- 440.70B 431.00A 431.00A 437.30 +3.30 434.00 1400 ---- 437.60B 425.10A 425.10A 432.30 +3.30 429.00 86 1405 ---- 430.80B 421.10A 421.10A 427.40 +3.30 424.10 1410 ---- 425.80B 416.10A 416.10A 422.40 +3.30 419.10 1415 ---- 421.10B 411.10A 411.10A 417.50 +3.30 414.20 1420 ---- 416.10B 406.10A 406.10A 412.60 +3.30 409.30 1425 ---- 413.00B 400.50A 400.50A 407.60 +3.30 404.30 1430 ---- 406.20B 396.40A 396.40A 402.70 +3.30 399.40 1435 ---- 401.30B 391.40A 391.40A 397.80 +3.30 394.50 1440 ---- 396.40B 386.60A 386.60A 392.90 +3.30 389.60 1445 ---- 391.60B 381.60A 381.60A 388.00 +3.20 384.80 1450 ---- 388.50B 376.20A 376.20A 383.10 +3.20 379.90 1455 ---- 381.90B 371.90A 371.90A 378.30 +3.30 375.00 1460 ---- 377.00B 367.00A 367.00A 373.40 +3.20 370.20 1465 ---- 372.20B 362.20A 362.20A 368.60 +3.30 365.30 1470 ---- 367.30B 357.50A 357.50A 363.70 +3.20 360.50 1475 ---- 364.20B 352.00A 352.00A 358.90 +3.20 355.70 1480 ---- 357.70B 347.60A 347.60A 354.10 +3.30 350.80 1485 ---- 352.80B 342.70A 342.70A 349.20 +3.20 346.00 200 1490 ---- 348.10B 338.00A 338.00A 344.40 +3.20 341.20 1495 ---- 343.30B 333.30A 333.30A 339.60 +3.10 336.50 1500 ---- 340.20B 328.10A 328.10A 334.90 +3.20 331.70 1505 ---- 334.10B 323.50A 323.50A 330.10 +3.20 326.90 1510 ---- 329.00B 318.80A 318.80A 325.30 +3.10 322.20 1515 ---- 324.30B 314.40A 314.40A 320.60 +3.10 317.50 1520 ---- 319.90B 309.40A 309.40A 315.90 +3.20 312.70 1525 305.40 316.40B 304.40A 316.40B 311.20 +3.20 1 308.00 1530 ---- 310.50B 299.90A 299.90A 306.50 +3.20 303.30 1535 ---- 305.50B 295.20A 295.20A 301.80 +3.10 298.70 1540 ---- 300.80B 290.80A 290.80A 297.10 +3.10 294.00 1545 ---- 296.50B 286.00A 286.00A 292.50 +3.10 289.40 1550 283.70 293.00B 281.20A 290.40B 287.80 +3.10 4 284.70 1 1 1555 ---- 287.20B 276.70A 276.70A 283.20 +3.10 280.10 1560 ---- 282.60B 272.40A 272.40A 278.60 +3.10 275.50 1565 ---- 277.70B 267.80A 267.80A 274.00 +3.10 270.90 1570 262.90 273.20B 262.90 273.10B 269.40 +3.00 1 266.40 1575 ---- 269.90B 258.40A 258.40A 264.90 +3.00 261.90 1580 ---- 265.40B 253.90A 253.90A 260.40 +3.10 257.30 1585 ---- 260.80B 249.40A 249.40A 255.90 +3.10 252.80 1 2 1590 254.00 256.30B 244.90A 249.30A 251.40 +3.00 1 248.40 1595 ---- 251.80B 240.50A 240.50A 246.90 +3.00 243.90 1600 ---- 247.40B 236.10A 236.10A 242.50 +3.00 239.50 1 1605 ---- 242.90B 231.70A 231.70A 238.10 +3.00 235.10 1610 ---- 238.50B 227.30A 227.30A 233.70 +3.00 230.70 1615 ---- 234.10B 223.00A 223.00A 229.30 +2.90 226.40 1620 ---- 229.70B 218.70A 218.70A 225.00 +2.90 222.10 1625 ---- 225.40B 214.40A 214.40A 220.70 +2.90 217.80 1630 ---- 221.10B 210.20A 210.20A 216.40 +2.90 213.50 1635 ---- 216.80B 206.00A 206.00A 212.20 +2.90 209.30 1640 ---- 212.50B 201.80A 201.80A 208.00 +2.90 205.10 1645 ---- 208.30B 197.70A 197.70A 203.80 +2.90 200.90 1650 ---- 204.10B 193.60A 193.60A 199.60 +2.80 196.80 1 1655 ---- 199.90B 189.50A 189.50A 195.50 +2.80 192.70 1660 ---- 195.80B 185.50A 185.50A 191.40 +2.80 188.60 50 1665 ---- 191.70B 181.50A 181.50A 187.40 +2.80 184.60 30 1670 ---- 187.60B 177.50A 177.50A 183.40 +2.80 180.60 90 1675 ---- 183.50B 173.60A 173.60A 179.40 +2.70 176.70 313 1680 ---- 179.60B 169.70A 169.70A 175.50 +2.70 172.80 2 1685 ---- 175.60B 165.90A 165.90A 171.60 +2.70 168.90 1 1690 ---- 171.70B 162.10A 162.10A 167.70 +2.60 165.10 1695 ---- 167.80B 158.30A 158.30A 163.90 +2.60 161.30 2 1700 ---- 164.00B 154.50A 154.50A 160.20 +2.60 157.60 1269 1705 ---- 160.20B 150.90A 150.90A 156.50 +2.60 153.90 1710 ---- 156.50B 147.30A 147.30A 152.80 +2.50 150.30 1715 ---- 152.80B 143.80A 143.80A 149.20 +2.50 146.70 5 1720 ---- 149.20B 140.30A 140.30A 145.60 +2.40 143.20 1725 ---- 145.70B 136.90A 136.90A 142.10 +2.40 139.70 80 1730 ---- 142.10B 133.50A 133.50A 138.60 +2.40 136.20 1 1735 ---- 138.60B 130.10A 130.10A 135.20 +2.40 132.80 200 1740 ---- 135.20B 126.80A 126.80A 131.90 +2.40 129.50 1 1745 ---- 131.80B 123.60A 123.60A 128.60 +2.40 126.20 20 1750 ---- 128.50B 120.40A 120.40A 125.30 +2.30 123.00 1 974 1755 ---- 125.20B 117.30A 117.30A 122.10 +2.30 119.80 1760 ---- 122.00B 114.30A 114.30A 119.00 +2.30 116.70 30 1765 ---- 118.90B 111.30A 111.30A 115.90 +2.30 113.60 21 1770 ---- 115.80B 108.30A 108.30A 112.90 +2.20 110.70 2 1775 ---- 112.80B 105.50A 105.50A 109.90 +2.20 107.70 219 1780 ---- 109.80B 102.60A 102.60A 107.00 +2.10 104.90 1 1785 ---- 106.90B 99.70A 106.90B 104.10 +2.00 102.10 1790 ---- 104.10B 97.00A 104.10B 101.30 +2.00 99.30 11 1795 ---- 101.30B 94.30A 101.30B 98.60 +1.90 96.70 1800 ---- 98.50B 91.80A 98.50B 96.00 +2.00 94.00 1616 1805 ---- 95.90B 89.30A 95.90B 93.40 +1.90 91.50 13 1810 ---- 93.30B 86.80A 93.30B 90.80 +1.80 89.00 47 1815 ---- 90.80B 84.40A 90.80B 88.40 +1.80 86.60 1820 ---- 88.30B 82.10A 88.30B 86.00 +1.80 84.20 53 1825 ---- 85.90B 79.80A 85.90B 83.60 +1.70 81.90 126 1830 ---- 83.50B 77.60A 83.50B 81.30 +1.70 79.60 1835 ---- 81.30B 75.40A 81.30B 79.10 +1.60 77.50 1840 ---- 79.00B 73.30A 79.00B 76.90 +1.50 75.40 18 1845 ---- 76.90B 71.30A 76.90B 74.80 +1.50 73.30 5 1850 ---- 74.80B 69.30A 74.80B 72.70 +1.40 69 71.30 502 4101 1855 ---- 72.80B 67.30A 72.80B 70.70 +1.40 69.30 7 1860 ---- 70.70B 65.50A 70.70B 68.80 +1.40 67.40 4 1865 ---- 68.80B 63.70A 68.80B 66.90 +1.30 65.60 16 1870 ---- 66.90B 61.90A 66.90B 65.10 +1.40 63.70 13 1875 ---- 65.00B 60.20A 65.00B 63.30 +1.30 62.00 211 1880 ---- 63.20B 58.60A 63.20B 61.50 +1.20 60.30 8 1885 ---- 61.50B 57.00A 61.50B 59.80 +1.20 58.60 1890 ---- 59.80B 55.40A 59.80B 58.20 +1.20 57.00 1895 ---- 58.10B 53.90A 58.10B 56.60 +1.20 55.40 1900 ---- 56.60B 52.40A 56.60B 55.00 +1.10 68 53.90 892 3795 1905 ---- 55.00B 51.00A 55.00B 53.50 +1.10 52.40 14 1910 ---- 53.50B 49.60A 53.50B 52.00 +1.00 51.00 5 1915 ---- 52.10B 48.30A 52.10B 50.60 +1.00 49.60 1 1 1920 ---- 50.70B 47.00A 50.70B 49.20 +.90 48.30 16 1925 ---- 49.30B 45.70A 49.30B 47.90 +.90 47.00 243 1930 ---- 48.00B 44.50A 48.00B 46.60 +.80 4 45.80 31 1935 ---- 46.70B 43.30A 46.70B 45.30 +.80 44.50 28 1940 ---- 45.50B 42.10A 45.40B 44.10 +.70 43.40 15 1945 ---- 44.20B 41.00A 44.20B 42.90 +.70 42.20 14 1950 ---- 43.10B 40.00A 43.10B 41.80 +.70 41.10 381 8568 1955 ---- 41.90B 38.90A 41.90B 40.70 +.70 40.00 10 1960 ---- 40.80B 37.90A 40.80B 39.60 +.60 39.00 14 1965 ---- 39.80B 36.90A 36.90A 38.50 +.50 38.00 1970 ---- 38.70B 36.00A 36.00A 37.50 +.50 37.00 1975 ---- 37.70B 35.00A 37.70B 36.60 +.60 36.00 33 1980 ---- 36.70B 34.10A 34.10A 35.60 +.50 35.10 5 1985 ---- 35.80B 33.30A 33.30A 34.70 +.50 34.20 1990 ---- 34.80B 32.40A 32.40A 33.80 +.50 33.30 1995 ---- 33.90B 31.60A 33.90B 33.00 +.60 32.40 2000 ---- 33.10B 30.80A 33.10B 32.10 +.50 5 31.60 5854 2005 ---- 32.20B 30.00A 32.20B 31.30 +.50 30.80 40 40 2010 ---- 31.30B 29.30A 29.30A 30.50 +.40 30.10 12 2015 ---- 30.60B 28.60A 28.60A 29.70 +.40 29.30 2020 ---- 29.80B 27.90A 27.90A 29.00 +.40 28.60 494 2025 ---- 29.00B 27.10A 27.10A 28.30 +.40 27.90 83 2030 ---- 28.30B 26.50A 26.50A 27.60 +.40 27.20 2035 ---- 27.60B 25.90A 25.90A 26.90 +.40 26.50 2040 ---- 27.00B 25.20A 25.20A 26.20 +.30 25.90 1 2045 ---- 26.30B 24.60A 24.60A 25.60 +.30 25.30 2050 ---- 25.60B 24.00A 24.00A 25.00 +.30 5 24.70 1653 2055 ---- 25.10B 23.40A 23.40A 24.40 +.30 24.10 2060 23.40 24.50B 22.90A 24.50B 23.80 +.30 6 23.50 2065 ---- 23.90B 22.30A 22.30A 23.20 +.20 23.00 2070 ---- 23.30B 21.80A 21.80A 22.70 +.30 22.40 4 2075 ---- 22.70B 21.30A 21.30A 22.20 +.30 21.90 627 2080 ---- 22.20B 20.80A 20.80A 21.60 +.20 21.40 2085 20.80 21.70B 20.40A 21.70B 21.10 +.20 7 20.90 2 2090 ---- 21.20B 19.90A 19.90A 20.70 +.30 20.40 2095 ---- 20.70B 19.40A 19.40A 20.20 +.30 19.90 5 2100 ---- 20.20B 19.00A 19.00A 19.70 +.20 19.50 13 1725 2105 ---- 19.80B 18.60A 18.60A 19.30 +.30 19.00 2110 ---- 19.30B 18.20A 18.20A 18.90 +.30 18.60 6 2115 ---- 18.90B 17.80A 17.80A 18.50 +.30 18.20 5 2120 ---- 18.50B 17.40A 17.40A 18.00 +.30 17.70 5 2125 ---- 18.10B 17.00A 17.00A 17.70 +.40 17.30 74 2130 ---- 17.70B 16.60A 16.60A 17.30 +.30 17.00 3 2135 ---- 17.30B 16.20A 16.20A 16.90 +.30 16.60 7 2140 ---- 16.90B 15.90A 15.90A 16.50 +.30 16.20 2145 ---- 16.50B 15.60A 15.60A 16.20 +.30 15.90 2150 ---- 16.20B 15.20A 15.20A 15.80 +.30 15.50 1234 2155 ---- 15.80B 14.90A 14.90A 15.50 +.30 15.20 5 2160 ---- 15.50B 14.60A 14.60A 15.20 +.40 14.80 2165 ---- 15.10B 14.30A 14.30A 14.80 +.30 14.50 6 2170 ---- 14.80B 14.00A 14.00A 14.50 +.30 14.20 2 2175 ---- 14.50B 13.70A 13.70A 14.20 +.30 13.90 20 2180 ---- 14.20B 13.40A 13.40A 13.90 +.30 13.60 10 2185 ---- 13.90B 13.10A 13.10A 13.60 +.30 13.30 2190 ---- 13.60B 12.90A 12.90A 13.30 +.30 13.00 1 2195 ---- 13.30B 12.60A 12.60A 13.00 +.20 12.80 2200 ---- 13.00B 12.30A 12.30A 12.80 +.30 12.50 1570 2205 ---- 12.80B 12.10A 12.10A 12.50 +.20 12.30 2210 ---- 12.50B 11.80A 11.80A 12.20 +.20 12.00 2215 ---- 12.20B 11.60A 11.60A 12.00 +.20 11.80 13 2220 ---- 12.00B 11.40A 11.40A 11.70 +.20 11.50 1 2225 ---- 11.80B 11.20A 11.20A 11.50 +.20 11.30 2230 ---- 11.50B 10.90A 10.90A 11.30 +.20 11.10 2235 ---- 11.30B 10.70A 10.70A 11.10 +.20 10.90 2240 ---- 11.10B 10.50A 10.50A 10.80 +.20 10.60 2245 ---- 10.80B 10.30A 10.30A 10.60 +.20 10.40 2250 ---- 10.60B 10.10A 10.10A 10.40 +.20 10.20 662 2255 ---- 10.40B 9.90A 9.90A 10.20 +.20 10.00 2260 ---- 10.20B 9.70A 9.70A 10.00 +.20 9.80 2265 ---- 10.00B ---- 10.00B 9.80 +.20 9.60 2270 ---- 9.80B 9.40A 9.40A 9.70 +.20 9.50 36 2275 ---- 9.70B 9.20A 9.20A 9.50 +.20 9.30 21 2280 ---- 9.50B 9.00A 9.00A 9.30 +.20 9.10 2285 ---- 9.30B ---- 9.30B 9.10 +.20 8.90 5 2290 ---- 9.10B ---- 9.10B 9.00 +.20 8.80 2295 ---- 8.90B ---- 8.90B 8.80 +.20 8.60 4 2300 ---- 8.70B ---- 8.70B 8.70 +.30 8.40 2 648 2305 ---- 8.60B ---- 8.60B 8.50 +.20 8.30 2310 ---- 8.40B ---- 8.40B 8.40 +.30 8.10 2315 ---- 8.30B ---- 8.30B 8.20 +.20 8.00 2320 ---- 8.10B ---- 8.10B 8.10 +.30 7.80 1 2325 ---- 8.00B ---- 8.00B 7.90 +.20 7.70 2330 ---- 7.80B ---- 7.80B 7.80 +.30 7.50 2335 ---- 7.70B ---- 7.70B 7.60 +.20 7.40 2340 ---- 7.50B ---- 7.50B 7.50 +.20 7.30 2350 ---- 7.30B ---- 7.30B 7.20 +.20 7.00 16 2360 ---- 7.00B ---- 7.00B 7.00 +.30 6.70 1 2370 ---- 6.80B ---- 6.80B 6.80 +.30 6.50 2375 ---- 6.70B ---- 6.70B 6.60 +.20 6.40 25 2380 ---- 6.60B ---- 6.50B 6.50 +.20 6.30 2390 ---- 6.30B ---- 6.30B 6.30 +.20 6.10 2400 ---- 6.10B ---- 6.10B 6.10 +.30 5.80 858 2410 ---- 5.90B ---- 5.90B 5.90 +.30 5.60 2420 ---- 5.70B ---- 5.70B 5.70 +.30 5.40 2425 ---- 5.60B ---- 5.60B 5.60 +.20 2 5.40 2430 ---- 5.50B ---- 5.50B 5.50 +.20 5.30 1 2440 ---- 5.40B ---- 5.40B 5.30 +.20 5.10 5 2450 ---- 5.20B ---- 5.20B 5.20 +.30 4.90 25 2475 ---- 4.80B ---- 4.80B 4.80 +.30 4.50 2500 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 588 2525 ---- 4.10B ---- 4.10B 4.10 +.20 3.90 2550 ---- 3.80B ---- 3.80B 3.80 +.20 3.60 45 2575 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 5 2600 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 1312 2625 ---- ---- ---- ---- 3.10 +.20 2.90 10 2700 ---- ---- ---- ---- 2.50 +.10 2.40 758 2850 ---- ---- ---- ---- 1.80 +.20 1.60 64 2900 ---- ---- ---- ---- 1.60 +.10 1.50 13 3000 1.40 1.40 1.40 1.40 1.30 +.10 1 1.20 16 1886 850 ---- 984.50B 976.70A 976.70A 982.20 +3.40 978.80 875 ---- 959.50B 951.80A 951.80A 957.20 +3.40 953.80 900 ---- 934.60B 926.40A 926.40A 932.20 +3.40 928.80 925 ---- 909.60B 901.70A 901.70A 907.20 +3.40 903.80 950 ---- 884.70B 876.60A 876.60A 882.20 +3.40 878.80 975 ---- 859.70B 851.70A 851.70A 857.20 +3.40 853.80 OG JLY23 Gold Option CALL 1200 ---- 650.70B 642.40A 642.40A 648.00 +3.30 644.70 1225 ---- 625.80B 617.20A 617.20A 623.00 +3.30 619.70 1250 ---- 600.80B 592.30A 592.30A 598.00 +3.30 594.70 1275 ---- 576.10B 567.10A 567.10A 573.00 +3.30 569.70 1300 ---- 551.00B 542.20A 542.20A 548.00 +3.30 544.70 2 1325 ---- 526.20B 515.10A 515.10A 523.00 +3.30 519.70 1350 ---- 502.90B 490.30A 490.30A 498.00 +3.30 494.70 1375 ---- 478.10B 465.70A 465.70A 473.10 +3.30 469.80 1390 ---- 461.50B 452.20A 452.20A 458.20 +3.30 454.90 1400 ---- 453.50B 441.10A 441.10A 448.30 +3.30 445.00 1410 ---- 441.80B 432.40A 432.40A 438.40 +3.20 435.20 4 1420 ---- 431.90B 422.60A 422.60A 428.60 +3.20 425.40 1425 ---- 429.00B 416.70A 416.70A 423.70 +3.20 420.50 1430 ---- 422.20B 412.80A 412.80A 418.80 +3.20 415.60 2 1440 ---- 412.60B 403.10A 403.10A 409.10 +3.20 405.90 1450 ---- 404.60B 392.50A 392.50A 399.40 +3.20 396.20 1460 ---- 393.20B 383.60A 383.60A 389.70 +3.20 386.50 1470 ---- 383.50B 374.00A 374.00A 380.10 +3.20 376.90 1475 ---- 380.50B 368.50A 368.50A 375.30 +3.20 372.10 1480 ---- 374.00B 364.30A 364.30A 370.50 +3.20 367.30 1 1490 ---- 364.50B 354.80A 354.80A 360.90 +3.10 357.80 1 1495 ---- 359.80B 350.10A 350.10A 356.20 +3.10 353.10 1500 ---- 356.70B 344.80A 344.80A 351.50 +3.20 348.30 1 1505 ---- 350.30B 340.70A 340.70A 346.70 +3.10 343.60 1510 ---- 345.60B 336.00A 336.00A 342.00 +3.10 338.90 1 1515 ---- 340.90B 331.30A 331.30A 337.30 +3.10 334.20 1520 ---- 336.20B 326.60A 326.60A 332.60 +3.00 329.60 1525 ---- 333.10B 321.40A 321.40A 328.00 +3.10 324.90 1530 ---- 326.90B 317.30A 317.30A 323.30 +3.10 320.20 1 1535 ---- 322.20B 312.70A 312.70A 318.70 +3.10 315.60 1540 ---- 317.60B 308.00A 308.00A 314.10 +3.10 311.00 1545 ---- 313.00B 303.50A 303.50A 309.50 +3.10 306.40 1550 ---- 309.90B 298.40A 298.40A 304.90 +3.10 301.80 1555 ---- 303.90B 294.40A 294.40A 300.30 +3.10 297.20 1560 ---- 299.30B 289.30A 289.30A 295.70 +3.00 292.70 1565 ---- 294.80B 284.80A 284.80A 291.20 +3.00 288.20 1 1570 ---- 291.60B 280.30A 280.30A 286.70 +3.00 283.70 1575 ---- 287.10B 275.80A 275.80A 282.20 +3.00 279.20 1580 ---- 282.60B 271.40A 271.40A 277.70 +3.00 274.70 1585 ---- 278.10B 267.00A 267.00A 273.30 +3.00 270.30 1590 ---- 273.60B 262.50A 262.50A 268.80 +3.00 265.80 1595 ---- 269.20B 258.20A 258.20A 264.40 +3.00 261.40 1600 ---- 264.80B 253.80A 253.80A 260.00 +2.90 257.10 1605 ---- 260.40B 249.50A 249.50A 255.70 +3.00 252.70 1610 ---- 256.00B 245.10A 245.10A 251.30 +2.90 248.40 1615 ---- 251.60B 240.90A 240.90A 247.00 +2.90 244.10 1620 ---- 247.30B 236.60A 236.60A 242.70 +2.90 239.80 1625 ---- 243.00B 232.40A 232.40A 238.50 +3.00 235.50 1630 ---- 238.70B 228.20A 228.20A 234.20 +2.90 231.30 1635 ---- 234.50B 224.00A 224.00A 230.00 +2.90 227.10 1640 ---- 230.30B 219.90A 219.90A 225.90 +3.00 222.90 1645 ---- 226.10B 215.80A 215.80A 221.70 +2.90 218.80 1650 ---- 221.90B 211.70A 211.70A 217.60 +2.90 214.70 1655 ---- 217.80B 207.60A 207.60A 213.50 +2.90 210.60 1660 ---- 213.70B 203.60A 203.60A 209.50 +2.90 206.60 1665 ---- 209.60B 199.70A 199.70A 205.50 +2.90 202.60 1670 ---- 205.60B 195.70A 195.70A 201.50 +2.90 198.60 1 1675 ---- 201.60B 191.80A 191.80A 197.60 +2.90 194.70 1680 ---- 197.60B 187.90A 187.90A 193.70 +2.90 190.80 30 1685 ---- 193.70B 184.10A 184.10A 189.80 +2.90 186.90 1 1690 ---- 189.80B 180.30A 180.30A 186.00 +2.90 183.10 1695 ---- 186.00B 176.60A 176.60A 182.20 +2.90 179.30 1700 ---- 182.20B 172.90A 172.90A 178.40 +2.80 175.60 9 1705 ---- 178.40B 169.20A 169.20A 174.70 +2.80 171.90 1710 ---- 174.70B 165.60A 165.60A 171.10 +2.80 168.30 1715 ---- 171.00B 162.10A 162.10A 167.40 +2.70 164.70 1720 ---- 167.40B 158.50A 158.50A 163.90 +2.80 161.10 1725 ---- 163.80B 155.10A 155.10A 160.30 +2.70 157.60 1730 ---- 160.20B 151.70A 151.70A 156.90 +2.70 154.20 5 1735 ---- 156.70B 148.30A 148.30A 153.40 +2.70 150.70 1740 ---- 153.30B 144.90A 144.90A 150.00 +2.60 147.40 1745 ---- 149.90B 141.70A 141.70A 146.70 +2.60 144.10 1750 ---- 146.50B 138.40A 138.40A 143.40 +2.60 140.80 320 1755 ---- 143.20B 135.30A 135.30A 140.20 +2.60 137.60 1760 ---- 139.90B 132.10A 132.10A 137.00 +2.60 134.40 1765 ---- 136.70B 129.10A 129.10A 133.80 +2.50 131.30 31 1770 ---- 133.60B 126.10A 126.10A 130.70 +2.40 128.30 1 1775 ---- 130.50B 122.90A 122.90A 127.70 +2.40 125.30 19 1780 ---- 127.50B 120.00A 120.00A 124.70 +2.40 122.30 1785 ---- 124.50B 117.20A 117.20A 121.80 +2.40 119.40 19 1790 ---- 121.50B 114.40A 114.40A 118.90 +2.30 116.60 1795 ---- 118.60B 111.60A 111.60A 116.10 +2.30 113.80 1800 ---- 115.80B 109.00A 109.00A 113.30 +2.30 111.00 101 1805 ---- 113.00B 106.30A 106.30A 110.60 +2.20 108.40 1810 ---- 110.30B 103.80A 103.80A 107.90 +2.20 105.70 1815 ---- 107.70B 101.20A 101.20A 105.30 +2.10 103.20 6 1820 ---- 105.10B 98.80A 98.80A 102.70 +2.00 100.70 1825 ---- 102.60B 96.30A 96.30A 100.20 +2.00 98.20 1830 ---- 100.10B 94.00A 94.00A 97.80 +2.00 95.80 1835 ---- 97.60B 91.60A 91.60A 95.40 +1.90 93.50 1840 ---- 95.30B 89.50A 89.50A 93.00 +1.80 91.20 14 1845 ---- 92.80B 87.30A 87.30A 90.70 +1.80 88.90 1850 ---- 90.60B 85.10A 85.10A 88.50 +1.70 86.80 4 321 1855 ---- 88.30B 83.00A 83.00A 86.30 +1.70 84.60 1860 ---- 86.20B 81.00A 81.00A 84.20 +1.70 82.50 1865 ---- 84.00B 79.00A 79.00A 82.10 +1.60 80.50 1870 ---- 82.00B 77.00A 77.00A 80.10 +1.50 78.60 1875 ---- 80.00B 75.10A 75.10A 78.10 +1.50 76.60 1880 ---- 78.00B 73.30A 73.30A 76.20 +1.40 74.80 1885 ---- 76.20B 71.50A 71.50A 74.30 +1.40 72.90 1890 ---- 74.40B 69.80A 69.80A 72.50 +1.30 71.20 1895 ---- 72.40B 68.10A 68.10A 70.70 +1.30 69.40 1900 ---- 70.60B 66.40A 66.40A 69.00 +1.20 10 67.80 42 1905 66.50 68.90B 64.80A 65.90A 67.30 +1.20 2 66.10 1910 ---- 67.20B 63.20A 63.20A 65.70 +1.20 64.50 1915 ---- 65.70B 61.70A 61.70A 64.10 +1.10 63.00 1920 ---- 64.10B 60.20A 60.20A 62.60 +1.10 61.50 1925 ---- 62.50B 58.80A 58.80A 61.10 +1.10 60.00 1930 ---- 61.00B 57.40A 57.40A 59.60 +1.00 58.60 22 1935 ---- 59.50B 56.00A 56.00A 58.20 +1.00 57.20 1940 ---- 58.10B 54.70A 54.70A 56.80 +1.00 55.80 27 1945 ---- 56.70B 53.40A 53.40A 55.40 +.90 54.50 1950 ---- 55.40B 52.10A 52.10A 54.10 +.90 53.20 2 1955 ---- 54.10B 50.90A 50.90A 52.90 +.90 52.00 1960 ---- 52.80B 49.70A 49.70A 51.60 +.80 50.80 1965 ---- 51.60B 48.60A 48.60A 50.40 +.80 49.60 1970 ---- 50.40B 47.60A 47.60A 49.30 +.80 48.50 1 2 1975 ---- 49.20B 46.40A 46.40A 48.10 +.70 47.40 1980 ---- 48.10B 45.40A 45.40A 47.00 +.70 46.30 1985 ---- 47.00B 44.40A 44.40A 45.90 +.70 45.20 1990 ---- 45.90B 43.30A 43.30A 44.90 +.70 44.20 1995 ---- 44.90B 42.30A 42.30A 43.90 +.70 43.20 2000 43.40 43.80B 41.40A 42.70A 42.90 +.70 1 42.20 25 2005 ---- 42.90B 40.40A 40.40A 41.90 +.60 41.30 2010 ---- 41.90B 39.60A 39.60A 41.00 +.60 40.40 2015 ---- 41.00B 38.80A 38.80A 40.10 +.60 39.50 2020 ---- 40.00B 37.90A 37.90A 39.20 +.60 38.60 2025 ---- 39.10B 37.10A 37.10A 38.30 +.50 37.80 2030 ---- 38.30B 36.20A 36.20A 37.50 +.60 36.90 2035 ---- 37.40B 35.40A 35.40A 36.70 +.60 36.10 2040 ---- 36.60B 34.70A 34.70A 35.90 +.60 35.30 2045 ---- 35.80B 33.90A 33.90A 35.10 +.50 34.60 2050 ---- 35.10B 33.30A 33.30A 34.40 +.60 33.80 2055 ---- 34.30B 32.50A 32.50A 33.60 +.50 33.10 2060 ---- 33.60B 31.90A 31.90A 32.90 +.50 32.40 2065 ---- 32.80B 31.20A 31.20A 32.20 +.50 31.70 2070 ---- 32.10B 30.50A 30.50A 31.50 +.40 31.10 2075 ---- 31.50B 29.90A 29.90A 30.90 +.50 30.40 1 2080 ---- 30.80B 29.30A 29.30A 30.20 +.40 29.80 2085 ---- 30.20B 28.70A 28.70A 29.60 +.50 29.10 2090 ---- 29.50B 28.00A 28.00A 29.00 +.50 28.50 2095 ---- 28.90B 27.50A 27.50A 28.40 +.40 28.00 2100 ---- 28.30B 27.00A 27.00A 27.80 +.40 25 27.40 251 259 2105 ---- 27.70B 26.40A 26.40A 27.20 +.40 26.80 1 2110 ---- 27.20B 25.90A 25.90A 26.70 +.40 26.30 2115 ---- 26.60B 25.30A 25.30A 26.10 +.40 25.70 2120 ---- 26.10B 24.80A 24.80A 25.60 +.40 25.20 2125 ---- 25.60B 24.40A 24.40A 25.10 +.40 24.70 2130 ---- 25.10B 23.90A 23.90A 24.60 +.40 24.20 1 2 2135 ---- 24.60B 23.50A 23.50A 24.10 +.40 23.70 2140 ---- 24.10B 23.00A 23.00A 23.60 +.30 23.30 2145 ---- 23.60B 22.60A 22.60A 23.20 +.40 22.80 2150 ---- 23.20B 22.10A 22.10A 22.70 +.30 22.40 6 2155 ---- 22.70B 21.70A 21.70A 22.30 +.40 21.90 2160 ---- 22.30B 21.30A 21.30A 21.90 +.40 21.50 2165 ---- 21.80B 20.90A 20.90A 21.40 +.30 21.10 2170 ---- 21.40B 20.40A 20.40A 21.00 +.30 20.70 2175 ---- 21.00B 20.10A 20.10A 20.60 +.30 20.30 2180 ---- 20.60B 19.80A 19.80A 20.30 +.40 19.90 2185 ---- 20.20B 19.40A 19.40A 19.90 +.40 19.50 2190 ---- 19.80B 19.00A 19.00A 19.50 +.40 19.10 2195 ---- 19.50B 18.70A 18.70A 19.10 +.30 18.80 2200 ---- 19.10B 18.30A 18.30A 18.80 +.40 18.40 27 2205 ---- 18.70B 18.00A 18.00A 18.40 +.30 18.10 2210 ---- 18.40B 17.70A 17.70A 18.10 +.30 17.80 2215 ---- 18.10B 17.30A 17.30A 17.80 +.40 17.40 2220 ---- 17.70B 17.00A 17.00A 17.50 +.40 17.10 2225 ---- 17.40B 16.70A 16.70A 17.10 +.30 16.80 46 2230 ---- 17.10B ---- 17.10B 16.80 +.30 16.50 2235 ---- 16.80B ---- 16.80B 16.50 +.30 16.20 2240 ---- 16.50B ---- 16.50B 16.30 +.40 15.90 2245 ---- 16.20B ---- 16.20B 16.00 +.40 15.60 2250 ---- 15.90B ---- 15.90B 15.70 +.40 15.30 300 2255 ---- 15.60B ---- 15.60B 15.40 +.30 15.10 2260 ---- 15.40B ---- 15.30B 15.10 +.30 14.80 2265 ---- 15.10B ---- 15.10B 14.90 +.30 14.60 2270 ---- 14.80B ---- 14.80B 14.60 +.30 14.30 2275 ---- 14.60B ---- 14.50B 14.40 +.30 14.10 2280 ---- 14.30B ---- 14.30B 14.10 +.30 13.80 2290 ---- 13.80B ---- 13.80B 13.70 +.40 13.30 2300 ---- 13.40B ---- 13.30B 13.20 +.30 12.90 1050 1099 2310 ---- 12.90B ---- 12.90B 12.80 +.30 12.50 2320 ---- 12.50B ---- 12.50B 12.40 +.40 12.00 2325 ---- 12.30B ---- 12.30B 12.20 +.40 11.80 9 2330 ---- 12.10B ---- 12.10B 12.00 +.40 11.60 2340 ---- 11.70B ---- 11.70B 11.60 +.30 11.30 2350 ---- 11.40B ---- 11.30B 11.20 +.30 10.90 2360 ---- 11.00B ---- 10.90B 10.90 +.40 10.50 2370 ---- 10.60B ---- 10.60B 10.50 +.30 10.20 2375 ---- 10.50B ---- 10.40B 10.40 +.40 10.00 2380 ---- 10.30B ---- 10.20B 10.20 +.30 9.90 2400 ---- 9.70B ---- 9.60B 9.60 +.30 9.30 5 2425 ---- 9.00B ---- 8.90B 8.90 +.30 8.60 2450 ---- 8.30B ---- 8.30B 8.30 +.30 8.00 45 2475 ---- 7.70B ---- 7.70B 7.70 +.30 7.40 5 2500 ---- 7.20B ---- 7.20B 7.20 +.30 75 6.90 750 753 2525 ---- 6.70B ---- 6.70B 6.70 +.30 6.40 2550 ---- 6.30B ---- 6.30B 6.30 +.30 6.00 2575 ---- 5.80B ---- 5.80B 5.90 +.30 5.60 2700 ---- 4.20B ---- 4.20B 4.30 +.20 4.10 127 OG AUG23 Gold Option CALL 1200 ---- 650.20B 643.10A 643.10A 648.00 +3.30 644.70 1225 ---- 625.20B 617.50A 617.50A 623.00 +3.30 619.70 1250 ---- 600.30B 592.20A 592.20A 598.00 +3.30 594.70 1275 ---- 575.40B 567.50A 567.50A 573.00 +3.30 569.70 1300 ---- 550.50B 540.10A 540.10A 548.00 +3.30 544.70 1325 ---- 527.80B 515.30A 515.30A 523.00 +3.30 519.70 1350 ---- 503.10B 490.60A 490.60A 498.00 +3.30 494.70 1375 ---- 478.40B 466.10A 466.10A 473.20 +3.20 470.00 1390 ---- 461.30B 452.80A 452.80A 458.50 +3.30 455.20 1400 ---- 453.90B 441.70A 441.70A 448.60 +3.20 445.40 1410 ---- 441.90B 433.30A 433.30A 438.90 +3.30 435.60 1420 ---- 432.20B 423.60A 423.60A 429.10 +3.20 425.90 1425 ---- 429.60B 417.50A 417.50A 424.30 +3.30 421.00 1430 ---- 422.60B 413.80A 413.80A 419.40 +3.20 416.20 1440 ---- 412.90B 404.20A 404.20A 409.80 +3.30 406.50 1450 ---- 405.50B 393.50A 393.50A 400.20 +3.30 396.90 2 1460 ---- 393.70B 385.00A 385.00A 390.60 +3.20 387.40 1470 ---- 384.30B 375.40A 375.40A 381.10 +3.20 377.90 1475 ---- 381.70B 369.80A 369.80A 376.40 +3.30 373.10 1480 ---- 374.90B 366.40A 366.40A 371.60 +3.20 368.40 1490 ---- 365.50B 356.30A 356.30A 362.20 +3.20 359.00 1495 ---- 360.80B 351.60A 351.60A 357.50 +3.20 354.30 1500 ---- 358.10B 346.40A 346.40A 352.90 +3.20 349.70 1505 ---- 351.40B 342.70A 342.70A 348.20 +3.20 345.00 1510 ---- 346.80B 337.60A 337.60A 343.60 +3.20 340.40 1515 ---- 342.20B 333.00A 333.00A 338.90 +3.20 335.70 1520 ---- 337.60B 328.40A 328.40A 334.30 +3.20 331.10 1525 ---- 334.80B 323.30A 323.30A 329.70 +3.10 326.60 1530 ---- 328.40B 319.20A 319.20A 325.20 +3.20 322.00 1535 ---- 323.90B 314.90A 314.90A 320.60 +3.20 317.40 1540 ---- 319.30B 309.70A 309.70A 316.00 +3.10 312.90 1545 ---- 314.80B 305.10A 305.10A 311.50 +3.10 308.40 1550 ---- 312.00B 300.70A 300.70A 307.00 +3.20 303.80 2 1555 ---- 307.40B 296.20A 296.20A 302.50 +3.10 299.40 1560 ---- 302.90B 291.70A 291.70A 298.00 +3.10 294.90 1565 ---- 298.50B 287.30A 287.30A 293.60 +3.20 290.40 1570 ---- 294.00B 282.90A 282.90A 289.20 +3.20 286.00 1575 ---- 289.50B 278.50A 278.50A 284.70 +3.10 281.60 1580 ---- 285.10B 274.10A 274.10A 280.40 +3.20 277.20 1585 ---- 280.70B 269.80A 269.80A 276.00 +3.10 272.90 1590 ---- 276.30B 265.40A 265.40A 271.60 +3.10 268.50 1595 ---- 272.00B 261.10A 261.10A 267.30 +3.10 264.20 1600 ---- 267.60B 256.90A 256.90A 263.00 +3.10 259.90 1605 ---- 263.30B 252.60A 252.60A 258.70 +3.00 255.70 1610 ---- 259.00B 248.40A 248.40A 254.50 +3.10 251.40 1615 ---- 254.80B 244.20A 244.20A 250.30 +3.10 247.20 1620 ---- 250.50B 240.00A 240.00A 246.10 +3.10 243.00 1625 ---- 246.30B 235.90A 235.90A 241.90 +3.00 238.90 1630 ---- 242.20B 231.80A 231.80A 237.80 +3.10 234.70 1635 ---- 238.00B 227.70A 227.70A 233.70 +3.00 230.70 1640 ---- 233.90B 223.70A 223.70A 229.60 +3.00 226.60 1645 ---- 229.80B 219.70A 219.70A 225.60 +3.00 222.60 2 1650 ---- 225.70B 215.70A 215.70A 221.60 +3.00 218.60 78 1655 ---- 221.70B 211.70A 211.70A 217.60 +3.00 214.60 1660 ---- 217.70B 207.80A 207.80A 213.60 +2.90 210.70 1665 ---- 213.70B 203.90A 203.90A 209.70 +2.90 206.80 1 1670 ---- 209.80B 200.10A 200.10A 205.80 +2.90 202.90 1 1675 ---- 205.90B 196.30A 196.30A 202.00 +2.90 199.10 1680 ---- 202.00B 192.50A 192.50A 198.20 +2.90 195.30 1685 ---- 198.20B 188.80A 188.80A 194.40 +2.90 191.50 1690 ---- 194.40B 185.10A 185.10A 190.70 +2.90 187.80 1695 ---- 190.70B 181.50A 181.50A 187.00 +2.90 184.10 1700 ---- 186.90B 177.90A 177.90A 183.40 +2.90 180.50 238 1705 ---- 183.30B 174.30A 174.30A 179.80 +2.90 176.90 1710 ---- 179.70B 170.80A 170.80A 176.20 +2.80 173.40 1715 ---- 176.10B 167.30A 167.30A 172.70 +2.80 169.90 1720 ---- 172.50B 163.90A 163.90A 169.20 +2.80 166.40 4 1725 ---- 169.10B 160.50A 160.50A 165.80 +2.80 163.00 1730 ---- 165.60B 157.20A 157.20A 162.40 +2.80 159.60 1735 ---- 162.20B 153.90A 153.90A 159.00 +2.70 156.30 1 1740 ---- 158.80B 150.70A 150.70A 155.80 +2.80 153.00 1745 ---- 155.50B 147.50A 147.50A 152.50 +2.70 149.80 1750 ---- 152.30B 144.30A 144.30A 149.30 +2.70 146.60 420 1755 ---- 149.10B 141.20A 141.20A 146.20 +2.70 143.50 1760 ---- 145.90B 138.20A 138.20A 143.10 +2.70 140.40 1765 ---- 142.80B 135.20A 135.20A 140.00 +2.60 137.40 1770 ---- 139.70B 132.30A 132.30A 137.00 +2.60 134.40 1775 ---- 136.70B 129.40A 129.40A 134.10 +2.60 131.50 810 1780 ---- 133.70B 126.60A 126.60A 131.20 +2.60 128.60 1785 ---- 130.80B 123.80A 123.80A 128.30 +2.50 125.80 1790 ---- 127.90B 121.00A 121.00A 125.50 +2.50 123.00 1795 ---- 125.10B 118.40A 118.40A 122.80 +2.50 120.30 1800 ---- 122.50B 115.70A 115.70A 120.10 +2.50 117.60 40 1805 ---- 119.70B 113.10A 113.10A 117.40 +2.40 115.00 1810 ---- 117.10B 110.60A 110.60A 114.80 +2.30 112.50 1815 ---- 114.40B 108.10A 108.10A 112.30 +2.40 109.90 7 1820 ---- 111.80B 105.70A 105.70A 109.80 +2.30 107.50 1825 ---- 109.30B 103.30A 103.30A 107.30 +2.20 105.10 65 1830 ---- 106.90B 101.00A 101.00A 104.90 +2.20 102.70 1000 1835 ---- 104.70B 98.80A 98.80A 102.50 +2.10 100.40 5 1840 ---- 102.10B 96.50A 96.50A 100.20 +2.00 98.20 1845 ---- 99.90B 94.40A 94.40A 98.00 +2.00 96.00 1850 ---- 97.60B 92.20A 92.20A 95.80 +2.00 93.80 125 1855 ---- 95.40B 90.20A 90.20A 93.60 +1.90 91.70 7 1860 ---- 93.30B 88.20A 88.20A 91.50 +1.90 89.60 1865 ---- 91.20B 86.20A 86.20A 89.40 +1.80 87.60 1870 ---- 89.30B 84.30A 84.30A 87.40 +1.70 85.70 1875 ---- 87.10B 82.40A 82.40A 85.40 +1.60 83.80 1880 ---- 85.20B 80.50A 80.50A 83.50 +1.60 81.90 1885 ---- 83.30B 78.80A 78.80A 81.70 +1.60 80.10 9 1890 ---- 81.40B 77.00A 77.00A 79.80 +1.50 78.30 1895 ---- 79.60B 75.30A 75.30A 78.10 +1.60 76.50 1900 ---- 77.80B 73.70A 73.70A 76.30 +1.50 74.80 1355 1905 ---- 76.10B 72.10A 72.10A 74.60 +1.40 73.20 1910 ---- 74.40B 70.50A 70.50A 73.00 +1.40 71.60 1915 ---- 72.70B 68.90A 68.90A 71.40 +1.40 70.00 1 1920 ---- 71.10B 67.40A 67.40A 69.80 +1.30 68.50 1925 ---- 69.60B 66.00A 66.00A 68.20 +1.20 67.00 100 1930 ---- 68.10B 64.60A 64.60A 66.80 +1.30 65.50 1935 ---- 66.60B 63.20A 63.20A 65.30 +1.20 64.10 1940 ---- 65.10B 61.80A 61.80A 63.90 +1.20 62.70 1945 ---- 63.70B 60.50A 60.50A 62.50 +1.20 61.30 1950 ---- 62.30B 59.20A 59.20A 61.10 +1.10 60.00 1955 ---- 61.00B 58.00A 58.00A 59.80 +1.10 58.70 1960 ---- 59.80B 56.80A 56.80A 58.50 +1.00 57.50 250 1965 ---- 58.40B 55.50A 55.50A 57.30 +1.00 56.30 1970 ---- 57.20B 54.40A 54.40A 56.10 +1.00 55.10 1975 ---- 56.00B 53.30A 53.30A 54.90 +1.00 53.90 1980 ---- 54.80B 52.10A 52.10A 53.70 +.90 52.80 1985 ---- 53.70B 51.00A 51.00A 52.60 +.90 51.70 1990 ---- 52.60B 50.10A 50.10A 51.50 +.90 50.60 1995 ---- 51.50B 49.00A 49.00A 50.50 +.90 49.60 2000 ---- 50.40B 47.90A 47.90A 49.40 +.80 48.60 637 2005 ---- 49.40B 47.10A 47.10A 48.40 +.80 47.60 2010 ---- 48.40B 46.00A 46.00A 47.40 +.80 46.60 2015 ---- 47.40B 45.10A 45.10A 46.40 +.70 45.70 2020 ---- 46.40B 44.20A 44.20A 45.50 +.80 44.70 2025 ---- 45.50B 43.40A 43.40A 44.60 +.80 43.80 420 2030 ---- 44.60B 42.50A 42.50A 43.70 +.70 43.00 2035 ---- 43.70B 41.70A 41.70A 42.80 +.70 42.10 2040 ---- 42.80B 40.80A 40.80A 42.00 +.70 41.30 1 2045 ---- 42.00B 40.10A 40.10A 41.20 +.70 40.50 2050 ---- 41.10B 39.30A 39.30A 40.40 +.70 39.70 72 2055 ---- 40.30B 38.50A 38.50A 39.60 +.70 38.90 2060 ---- 39.50B 37.80A 37.80A 38.80 +.60 38.20 2065 ---- 38.80B 37.10A 37.10A 38.10 +.70 37.40 2070 ---- 38.00B 36.40A 36.40A 37.40 +.70 36.70 2075 ---- 37.30B 35.70A 35.70A 36.60 +.60 36.00 2080 ---- 36.60B 35.00A 35.00A 36.00 +.60 35.40 2085 ---- 35.90B 34.30A 34.30A 35.30 +.60 34.70 2090 ---- 35.20B 33.70A 33.70A 34.60 +.60 34.00 2095 ---- 34.50B 33.00A 33.00A 34.00 +.60 33.40 2100 ---- 33.90B 32.50A 32.50A 33.30 +.50 32.80 14 2105 ---- 33.30B 31.80A 31.80A 32.70 +.50 32.20 2110 ---- 32.60B 31.30A 31.30A 32.10 +.50 31.60 2115 ---- 32.00B 30.70A 30.70A 31.60 +.60 31.00 2120 ---- 31.50B 30.20A 30.20A 31.00 +.60 30.40 2125 ---- 30.90B 29.60A 29.60A 30.40 +.50 29.90 15 2130 ---- 30.30B 29.10A 29.10A 29.90 +.50 29.40 2135 ---- 29.80B 28.60A 28.60A 29.30 +.50 28.80 2140 ---- 29.20B 28.10A 28.10A 28.80 +.50 28.30 2145 ---- 28.70B 27.60A 27.60A 28.30 +.50 27.80 2150 ---- 28.20B 27.00A 27.00A 27.80 +.50 27.30 525 2155 ---- 27.70B 26.60A 26.60A 27.30 +.50 26.80 2160 ---- 27.20B 26.20A 26.20A 26.90 +.50 26.40 2165 ---- 26.70B 25.70A 25.70A 26.40 +.50 25.90 2170 ---- 26.30B 25.30A 25.30A 25.90 +.50 25.40 2175 ---- 25.80B 24.80A 24.80A 25.50 +.50 25.00 36 2180 ---- 25.30B 24.40A 24.40A 25.10 +.50 24.60 2185 ---- 24.90B 24.00A 24.00A 24.60 +.40 24.20 2190 ---- 24.50B 23.60A 23.60A 24.20 +.50 23.70 2195 ---- 24.10B 23.20A 23.20A 23.80 +.50 23.30 2200 ---- 23.70B 22.80A 22.80A 23.40 +.50 22.90 2101 2205 ---- 23.30B 22.40A 22.40A 23.00 +.40 22.60 2210 ---- 22.90B 22.00A 22.00A 22.60 +.40 22.20 2215 ---- 22.50B 21.70A 21.70A 22.30 +.50 21.80 2220 ---- 22.10B 21.30A 21.30A 21.90 +.50 21.40 2225 ---- 21.70B 21.00A 21.00A 21.50 +.40 21.10 2230 ---- 21.40B 20.60A 20.60A 21.20 +.50 20.70 2235 ---- 21.00B 20.30A 20.30A 20.80 +.40 20.40 2240 ---- 20.70B 20.00A 20.00A 20.50 +.40 20.10 2245 ---- 20.30B ---- 20.30B 20.20 +.50 19.70 2250 ---- 20.00B 19.30A 19.30A 19.90 +.50 19.40 2255 ---- 19.70B ---- 19.70B 19.50 +.40 19.10 2260 ---- 19.40B 18.70A 18.70A 19.20 +.40 18.80 2265 ---- 19.10B ---- 19.10B 18.90 +.40 18.50 2270 ---- 18.80B ---- 18.80B 18.60 +.40 18.20 2275 ---- 18.50B ---- 18.50B 18.30 +.40 17.90 2280 ---- 18.20B ---- 18.20B 18.00 +.40 17.60 2290 ---- 17.60B ---- 17.60B 17.50 +.40 17.10 2300 ---- 17.10B ---- 17.10B 17.00 +.50 16.50 60 2310 ---- 16.50B ---- 16.50B 16.40 +.40 16.00 2 2320 ---- 16.00B ---- 16.00B 15.90 +.40 15.50 2325 ---- 15.80B ---- 15.80B 15.70 +.40 15.30 2330 ---- 15.60B ---- 15.60B 15.50 +.40 15.10 2340 ---- 15.10B ---- 15.10B 15.00 +.40 14.60 2350 ---- 14.60B ---- 14.60B 14.50 +.30 14.20 2360 ---- 14.20B ---- 14.20B 14.10 +.30 13.80 2370 ---- 13.80B ---- 13.80B 13.70 +.30 13.40 2375 ---- 13.60B ---- 13.60B 13.50 +.30 13.20 2380 ---- 13.40B ---- 13.40B 13.30 +.30 13.00 2400 12.90 12.90 12.90 12.80A 12.60 +.30 1 12.30 1 2425 ---- 11.80B ---- 11.80B 11.80 +.40 11.40 2450 ---- 11.00B ---- 11.00B 11.00 +.30 10.70 2475 ---- 10.30B ---- 10.30B 10.30 +.30 10.00 2500 ---- 9.60B ---- 9.60B 9.70 +.40 9.30 79 2525 ---- 9.00B ---- 9.00B 9.10 +.40 8.70 2550 ---- 8.50B ---- 8.50B 8.60 +.40 8.20 2575 ---- 7.90B ---- 7.90B 8.10 +.40 7.70 825 2600 ---- 7.50B ---- 7.50B 7.60 +.30 7.30 53 3000 ---- ---- ---- ---- 3.30 +.10 3.20 948 4000 ---- ---- ---- ---- .90 UNCH .90 45 OG SEP23 Gold Option CALL 1200 ---- 665.40B 659.20A 659.20A 663.90 +3.30 660.60 1225 ---- 640.50B 634.30A 634.30A 638.90 +3.30 635.60 1250 ---- 615.70B 609.20A 609.20A 613.90 +3.30 610.60 1 1275 ---- 590.70B 583.70A 583.70A 588.90 +3.30 585.60 1300 ---- 568.60B 556.10A 556.10A 563.90 +3.30 560.60 1325 ---- 543.70B 531.40A 531.40A 538.90 +3.30 535.60 1350 ---- 519.00B 506.80A 506.80A 514.00 +3.30 510.70 1375 ---- 494.40B 482.30A 482.30A 489.30 +3.30 486.00 1400 ---- 470.10B 458.00A 458.00A 464.80 +3.30 461.50 1410 ---- 457.70B 449.70A 449.70A 455.10 +3.30 451.80 1420 ---- 448.00B 440.00A 440.00A 445.40 +3.30 442.10 1425 ---- 445.90B 434.00A 434.00A 440.60 +3.30 437.30 1430 ---- 438.40B 430.30A 430.30A 435.80 +3.30 432.50 1440 ---- 428.80B 420.70A 420.70A 426.20 +3.30 422.90 1450 ---- 421.90B 410.10A 410.10A 416.60 +3.20 413.40 1460 ---- 409.90B 401.60A 401.60A 407.10 +3.20 403.90 1470 ---- 400.50B 391.90A 391.90A 397.70 +3.30 394.40 1475 ---- 398.20B 386.60A 386.60A 393.00 +3.30 389.70 1480 ---- 391.10B 382.80A 382.80A 388.30 +3.30 385.00 1490 ---- 381.70B 373.40A 373.40A 378.90 +3.20 375.70 1500 ---- 374.80B 363.30A 363.30A 369.60 +3.20 366.40 1505 ---- 367.80B 359.10A 359.10A 365.00 +3.20 361.80 1510 ---- 363.20B 354.60A 354.60A 360.40 +3.20 357.20 1515 ---- 358.70B 350.20A 350.20A 355.80 +3.20 352.60 1520 ---- 354.10B 345.60A 345.60A 351.20 +3.20 348.00 1525 ---- 351.70B 340.40A 340.40A 346.70 +3.30 343.40 1530 ---- 345.00B 335.90A 335.90A 342.10 +3.20 338.90 1535 ---- 340.50B 331.40A 331.40A 337.60 +3.20 334.40 1540 ---- 337.30B 326.90A 326.90A 333.10 +3.20 329.90 1545 ---- 333.50B 322.40A 322.40A 328.60 +3.20 325.40 1550 ---- 329.00B 317.90A 317.90A 324.10 +3.20 320.90 1555 ---- 324.50B 313.50A 313.50A 319.60 +3.20 316.40 1560 ---- 320.00B 309.10A 309.10A 315.20 +3.20 312.00 1565 ---- 315.60B 304.70A 304.70A 310.80 +3.20 307.60 1570 ---- 311.20B 300.30A 300.30A 306.40 +3.20 303.20 1575 ---- 306.80B 295.90A 295.90A 302.00 +3.20 298.80 1580 ---- 302.40B 291.60A 291.60A 297.60 +3.10 294.50 1585 ---- 298.00B 287.30A 287.30A 293.30 +3.20 290.10 1 1590 ---- 293.60B 283.00A 283.00A 289.00 +3.20 285.80 1595 ---- 289.30B 278.70A 278.70A 284.70 +3.20 281.50 1600 ---- 285.00B 274.40A 274.40A 280.40 +3.10 277.30 1605 ---- 280.70B 270.20A 270.20A 276.20 +3.20 273.00 1610 ---- 276.50B 266.00A 266.00A 272.00 +3.20 268.80 1615 ---- 272.20B 261.80A 261.80A 267.80 +3.20 264.60 1 1620 ---- 268.00B 257.70A 257.70A 263.60 +3.20 260.40 1625 ---- 263.80B 253.60A 253.60A 259.40 +3.10 256.30 1630 ---- 259.70B 249.50A 249.50A 255.30 +3.10 252.20 1635 ---- 255.50B 245.40A 245.40A 251.20 +3.10 248.10 1640 ---- 251.40B 241.40A 241.40A 247.20 +3.10 244.10 1645 ---- 247.30B 237.40A 237.40A 243.10 +3.00 240.10 1650 ---- 243.30B 233.40A 233.40A 239.10 +3.00 236.10 1655 ---- 239.30B 229.50A 229.50A 235.20 +3.10 232.10 1660 ---- 235.30B 225.50A 225.50A 231.20 +3.00 228.20 1665 ---- 231.30B 221.70A 221.70A 227.30 +3.00 224.30 1670 ---- 227.40B 217.80A 217.80A 223.40 +3.00 220.40 1675 ---- 223.50B 214.00A 214.00A 219.60 +3.00 216.60 1680 ---- 219.60B 210.20A 210.20A 215.80 +3.00 212.80 1685 ---- 215.80B 206.50A 206.50A 212.00 +2.90 209.10 1690 ---- 212.00B 202.80A 202.80A 208.30 +3.00 205.30 1695 ---- 208.30B 199.10A 199.10A 204.60 +2.90 201.70 1700 ---- 204.50B 195.50A 195.50A 201.00 +3.00 198.00 5 1705 ---- 200.90B 191.90A 191.90A 197.40 +3.00 194.40 1710 ---- 197.20B 188.40A 188.40A 193.80 +2.90 190.90 1715 ---- 193.60B 184.90A 184.90A 190.20 +2.90 187.30 1720 ---- 190.10B 181.50A 181.50A 186.80 +2.90 183.90 1725 ---- 186.50B 178.00A 178.00A 183.30 +2.90 180.40 1730 ---- 183.10B 174.70A 174.70A 179.90 +2.90 177.00 1735 ---- 179.60B 171.30A 171.30A 176.50 +2.80 173.70 1740 ---- 176.20B 168.10A 168.10A 173.20 +2.80 170.40 1 1745 ---- 172.90B 164.80A 164.80A 169.90 +2.80 167.10 1750 ---- 169.60B 161.60A 161.60A 166.70 +2.80 163.90 1 1755 ---- 166.30B 158.50A 158.50A 163.50 +2.80 160.70 1760 ---- 163.10B 155.40A 155.40A 160.40 +2.80 157.60 1765 ---- 160.00B 152.40A 152.40A 157.30 +2.80 154.50 1770 ---- 156.80B 149.40A 149.40A 154.20 +2.70 151.50 1 1775 ---- 153.80B 146.40A 146.40A 151.20 +2.70 148.50 1780 ---- 150.70B 143.50A 143.50A 148.20 +2.60 145.60 1785 ---- 147.80B 140.60A 140.60A 145.30 +2.60 142.70 16 1790 ---- 144.80B 137.80A 137.80A 142.40 +2.60 139.80 3 1795 ---- 141.90B 135.00A 135.00A 139.60 +2.60 137.00 7 1800 ---- 139.10B 132.30A 132.30A 136.80 +2.50 134.30 2000 1805 ---- 136.30B 129.60A 129.60A 134.10 +2.60 131.50 1810 ---- 133.60B 127.00A 127.00A 131.40 +2.50 128.90 1815 ---- 130.90B 124.50A 124.50A 128.80 +2.50 126.30 1820 ---- 128.20B 121.90A 121.90A 126.20 +2.50 123.70 1825 ---- 125.70B 119.50A 119.50A 123.60 +2.40 121.20 1830 ---- 123.10B 117.00A 117.00A 121.10 +2.40 118.70 1835 ---- 120.60B 114.60A 114.60A 118.70 +2.40 116.30 1840 ---- 118.20B 112.30A 112.30A 116.30 +2.40 113.90 1845 ---- 115.70B 110.00A 110.00A 113.90 +2.30 111.60 1850 ---- 113.40B 107.80A 107.80A 111.60 +2.30 25 109.30 5000 1855 ---- 111.10B 105.60A 105.60A 109.30 +2.20 107.10 1860 ---- 108.80B 103.40A 103.40A 107.10 +2.20 104.90 1865 ---- 106.60B 101.30A 101.30A 105.00 +2.20 102.80 1870 ---- 104.40B 99.30A 99.30A 102.80 +2.10 100.70 1875 ---- 102.30B 97.20A 97.20A 100.70 +2.10 98.60 1880 ---- 100.20B 95.30A 95.30A 98.70 +2.10 96.60 1885 ---- 98.20B 93.30A 93.30A 96.70 +2.00 94.70 1890 ---- 96.20B 91.40A 91.40A 94.70 +2.00 92.70 1895 ---- 94.20B 89.70A 89.70A 92.80 +1.90 90.90 1900 ---- 92.30B 87.80A 87.80A 90.90 +1.90 89.00 40 1905 ---- 90.50B 86.10A 86.10A 89.10 +1.90 87.20 1910 ---- 88.60B 84.40A 84.40A 87.30 +1.80 85.50 1915 ---- 86.80B 82.70A 82.70A 85.60 +1.80 83.80 1920 ---- 85.10B 80.90A 80.90A 83.90 +1.80 82.10 1925 ---- 83.40B 79.40A 79.40A 82.20 +1.70 80.50 1930 ---- 81.70B 77.70A 77.70A 80.50 +1.60 78.90 1935 ---- 80.10B 76.20A 76.20A 78.90 +1.60 77.30 1940 ---- 78.50B 74.70A 74.70A 77.40 +1.60 75.80 1945 ---- 77.00B 73.30A 73.30A 75.90 +1.60 74.30 1950 ---- 75.50B 71.80A 71.80A 74.40 +1.50 72.90 1955 ---- 74.00B 70.60A 70.60A 72.90 +1.50 71.40 1960 ---- 72.50B 69.00A 69.00A 71.50 +1.40 70.10 1965 ---- 71.10B 67.80A 67.80A 70.10 +1.40 68.70 1970 ---- 69.70B 66.60A 66.60A 68.70 +1.30 67.40 32 1975 ---- 68.40B 65.30A 65.30A 67.40 +1.30 66.10 10 750 1980 ---- 67.10B 64.10A 64.10A 66.10 +1.30 64.80 1985 ---- 65.80B 62.90A 62.90A 64.80 +1.20 63.60 1990 ---- 64.50B 61.50A 61.50A 63.60 +1.20 62.40 1995 ---- 63.30B 60.40A 60.40A 62.40 +1.20 61.20 2000 ---- 62.10B 59.30A 59.30A 61.20 +1.10 60.10 5402 2005 ---- 60.90B 58.30A 58.30A 60.10 +1.10 59.00 2010 ---- 59.80B 57.20A 57.20A 58.90 +1.00 57.90 2015 ---- 58.70B 56.00A 56.00A 57.80 +1.00 56.80 2020 ---- 57.60B 55.10A 55.10A 56.80 +1.10 55.70 2025 56.10 56.50B 54.10A 55.40A 55.70 +1.00 5 54.70 2030 ---- 55.50B 53.10A 53.10A 54.70 +1.00 53.70 2035 ---- 54.50B 52.10A 52.10A 53.70 +1.00 52.70 2040 ---- 53.50B 51.20A 51.20A 52.70 +.90 51.80 16 2045 ---- 52.50B 50.30A 50.30A 51.70 +.80 50.90 2050 ---- 51.60B 49.40A 49.40A 50.80 +.90 49.90 2055 ---- 50.60B 48.50A 48.50A 49.90 +.80 49.10 2060 ---- 49.70B 47.60A 47.60A 49.00 +.80 48.20 74 2065 ---- 48.80B 46.80A 46.80A 48.10 +.80 47.30 2070 ---- 48.00B 46.00A 46.00A 47.30 +.80 46.50 2075 ---- 47.10B 45.10A 45.10A 46.50 +.80 45.70 2080 ---- 46.30B 44.40A 44.40A 45.60 +.70 44.90 2085 ---- 45.50B 43.60A 43.60A 44.90 +.80 44.10 2090 ---- 44.70B 42.90A 42.90A 44.10 +.70 43.40 2095 ---- 43.90B 42.10A 42.10A 43.30 +.70 42.60 2100 ---- 43.20B 41.30A 41.30A 42.60 +.70 41.90 163 2105 ---- 42.40B 40.80A 40.80A 41.90 +.70 41.20 2110 ---- 41.70B 40.00A 40.00A 41.20 +.70 40.50 2115 ---- 41.00B 39.40A 39.40A 40.50 +.70 39.80 2120 ---- 40.30B 38.70A 38.70A 39.80 +.70 39.10 2125 ---- 39.60B 38.00A 38.00A 39.10 +.60 38.50 2130 ---- 39.00B 37.40A 37.40A 38.50 +.60 37.90 2135 ---- 38.30B 36.80A 36.80A 37.80 +.60 37.20 2140 ---- 37.70B 36.20A 36.20A 37.20 +.60 36.60 2145 ---- 37.10B 35.60A 35.60A 36.60 +.60 36.00 2150 ---- 36.50B 35.00A 35.00A 36.00 +.60 35.40 5017 2155 ---- 35.90B 34.50A 34.50A 35.40 +.50 34.90 2160 ---- 35.30B 33.90A 33.90A 34.90 +.60 34.30 2165 ---- 34.70B 33.40A 33.40A 34.30 +.50 33.80 2170 ---- 34.10B 32.90A 32.90A 33.80 +.60 33.20 2175 ---- 33.60B 32.30A 32.30A 33.20 +.50 32.70 2180 ---- 33.10B 31.80A 31.80A 32.70 +.50 32.20 2185 ---- 32.50B 31.40A 31.40A 32.20 +.50 31.70 2190 ---- 32.00B 30.90A 30.90A 31.70 +.50 31.20 2195 ---- 31.50B 30.40A 30.40A 31.20 +.50 30.70 2200 ---- 31.00B 29.90A 29.90A 30.70 +.50 30.20 80 2205 ---- 30.60B 29.50A 29.50A 30.20 +.40 29.80 2210 ---- 30.10B 29.00A 29.00A 29.80 +.50 29.30 2215 ---- 29.60B 28.60A 28.60A 29.30 +.40 28.90 2220 ---- 29.20B 28.10A 28.10A 28.90 +.50 28.40 2225 ---- 28.70B 27.70A 27.70A 28.40 +.40 28.00 2230 ---- 28.30B 27.30A 27.30A 28.00 +.40 27.60 2235 ---- 27.90B 26.90A 26.90A 27.60 +.40 27.20 2240 ---- 27.40B 26.50A 26.50A 27.20 +.40 26.80 2245 ---- 27.00B 26.10A 26.10A 26.80 +.40 26.40 2250 ---- 26.60B 25.70A 25.70A 26.40 +.40 26.00 17 2255 ---- 26.20B 25.30A 25.30A 26.00 +.40 25.60 2260 ---- 25.90B 24.90A 24.90A 25.60 +.40 25.20 2265 ---- 25.50B 24.60A 24.60A 25.20 +.30 24.90 2270 ---- 25.10B 24.20A 24.20A 24.90 +.40 24.50 2275 ---- 24.70B 23.90A 23.90A 24.50 +.40 24.10 2280 ---- 24.40B 23.50A 23.50A 24.20 +.40 23.80 2290 ---- 23.70B 22.80A 22.80A 23.50 +.40 23.10 2300 ---- 23.00B 22.20A 22.20A 22.80 +.30 22.50 755 2310 ---- 22.40B 21.60A 21.60A 22.20 +.40 21.80 2320 ---- 21.80B 21.00A 21.00A 21.60 +.40 21.20 2325 ---- 21.50B 20.70A 20.70A 21.30 +.40 20.90 2330 ---- 21.20B 20.50A 20.50A 21.00 +.30 20.70 2340 ---- 20.60B 19.90A 19.90A 20.40 +.30 20.10 2350 ---- 20.00B 19.40A 19.40A 19.90 +.40 19.50 2360 ---- 19.50B 18.90A 18.90A 19.40 +.40 19.00 2370 ---- 19.00B 18.40A 18.40A 18.90 +.40 18.50 2375 ---- 18.70B 18.20A 18.20A 18.60 +.30 18.30 2380 ---- 18.50B ---- 18.50B 18.40 +.40 18.00 2400 ---- 17.50B 17.00A 17.00A 17.40 +.30 17.10 3 2425 ---- 16.40B ---- 16.40B 16.40 +.40 16.00 2450 ---- 15.40B ---- 15.40B 15.40 +.40 15.00 2475 ---- 14.50B ---- 14.50B 14.50 +.40 14.10 2490 ---- 14.00B ---- 14.00B 14.00 +.40 13.60 2500 ---- 13.60B ---- 13.60B 13.70 +.40 13.30 235 2525 ---- 12.80B ---- 12.80B 12.90 +.40 12.50 2550 ---- 12.10B ---- 12.10B 12.20 +.40 11.80 1125 2575 ---- 11.40B ---- 11.40B 11.50 +.40 11.10 1 58 3000 ---- ---- ---- ---- 5.10 +.20 4.90 3 17 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 663.90 +3.30 660.60 1225 ---- ---- ---- ---- 638.90 +3.30 635.60 1250 ---- ---- ---- ---- 613.90 +3.30 610.60 1275 ---- 593.40B 581.30A 581.30A 588.90 +3.30 585.60 1300 ---- 568.40B 556.60A 556.60A 563.90 +3.30 560.60 1325 ---- 543.70B 532.00A 532.00A 539.00 +3.30 535.70 1350 ---- 519.10B 507.60A 507.60A 514.20 +3.20 511.00 1375 ---- 494.70B 483.30A 483.30A 489.70 +3.20 486.50 1400 ---- 470.50B 459.20A 459.20A 465.50 +3.30 462.20 1410 ---- ---- ---- ---- 455.80 +3.20 452.60 1420 ---- ---- ---- ---- 446.20 +3.20 443.00 1425 ---- 446.50B 435.40A 435.40A 441.50 +3.30 438.20 1430 ---- ---- ---- ---- 436.70 +3.30 433.40 1440 ---- ---- ---- ---- 427.20 +3.20 424.00 1450 ---- 422.70B 411.80A 411.80A 417.80 +3.30 414.50 1460 ---- ---- ---- ---- 408.40 +3.30 405.10 1470 ---- ---- ---- ---- 399.00 +3.20 395.80 1475 ---- 399.30B 388.50A 388.50A 394.40 +3.30 391.10 1480 ---- ---- ---- ---- 389.70 +3.20 386.50 1490 ---- ---- ---- ---- 380.50 +3.30 377.20 1500 ---- 376.10B 365.50A 365.50A 371.30 +3.20 368.10 1505 ---- ---- ---- ---- 366.70 +3.20 363.50 1510 ---- ---- ---- ---- 362.20 +3.20 359.00 1515 ---- ---- 351.90A 351.90A 357.70 +3.30 354.40 1520 ---- 355.10B 347.40A 347.40A 353.20 +3.30 349.90 1525 ---- 353.30B 343.00A 343.00A 348.70 +3.30 345.40 1530 ---- 348.80B 338.50A 338.50A 344.20 +3.30 340.90 1535 ---- 344.30B 334.00A 334.00A 339.70 +3.20 336.50 1540 ---- 339.80B 329.60A 329.60A 335.30 +3.30 332.00 1545 ---- 335.40B 325.20A 325.20A 330.80 +3.20 327.60 1550 ---- 330.90B 320.80A 320.80A 326.40 +3.20 323.20 1555 ---- 326.50B 316.40A 316.40A 322.00 +3.20 318.80 1560 ---- 322.10B 312.10A 312.10A 317.70 +3.20 314.50 1565 ---- 317.70B 307.70A 307.70A 313.30 +3.20 310.10 1570 ---- 313.30B 303.40A 303.40A 309.00 +3.20 305.80 1575 ---- 309.00B 299.10A 299.10A 304.70 +3.20 301.50 1580 ---- 304.60B 294.90A 294.90A 300.40 +3.20 297.20 1585 ---- 300.30B 290.60A 290.60A 296.10 +3.20 292.90 1590 ---- 296.00B 286.40A 286.40A 291.90 +3.20 288.70 1595 ---- 291.80B 282.20A 282.20A 287.70 +3.20 284.50 1600 ---- 287.50B 278.00A 278.00A 283.50 +3.20 280.30 1605 ---- 283.30B 273.90A 273.90A 279.30 +3.20 276.10 1610 ---- 279.10B 269.80A 269.80A 275.20 +3.20 272.00 1615 ---- 275.00B 265.70A 265.70A 271.00 +3.10 267.90 1620 ---- 270.80B 261.60A 261.60A 266.90 +3.10 263.80 1625 ---- 266.70B 257.60A 257.60A 262.90 +3.20 259.70 1630 ---- 262.60B 253.50A 253.50A 258.80 +3.10 255.70 1635 ---- 258.50B 249.60A 249.60A 254.80 +3.10 251.70 1640 ---- 254.50B 245.60A 245.60A 250.80 +3.10 247.70 1645 ---- 250.50B 241.70A 241.70A 246.90 +3.20 243.70 1650 ---- 246.50B 237.80A 237.80A 243.00 +3.20 239.80 1655 ---- 242.60B 233.90A 233.90A 239.10 +3.20 235.90 1660 ---- 238.70B 230.10A 230.10A 235.20 +3.10 232.10 1665 ---- 234.80B 226.30A 226.30A 231.40 +3.10 228.30 1670 ---- 230.90B 222.60A 222.60A 227.60 +3.10 224.50 1675 ---- 227.10B 218.80A 218.80A 223.80 +3.10 220.70 1680 ---- 223.30B 215.10A 215.10A 220.10 +3.10 217.00 1685 ---- 219.60B 211.50A 211.50A 216.40 +3.10 213.30 1690 ---- 215.80B 207.90A 207.90A 212.70 +3.00 209.70 1695 ---- 212.20B 204.30A 204.30A 209.10 +3.00 206.10 1700 ---- 208.50B 200.80A 200.80A 205.50 +3.00 202.50 1705 ---- 204.90B 197.30A 197.30A 202.00 +3.00 199.00 1710 ---- 201.40B 193.80A 193.80A 198.50 +3.00 195.50 1715 ---- 197.80B 190.40A 190.40A 195.00 +2.90 192.10 1720 ---- 194.30B 187.00A 187.00A 191.60 +2.90 188.70 1725 ---- 190.90B 183.70A 183.70A 188.20 +2.90 185.30 1 1730 ---- 187.50B 180.40A 180.40A 184.90 +2.90 182.00 1735 ---- 184.10B 177.20A 177.20A 181.50 +2.80 178.70 1740 ---- 180.80B 174.00A 174.00A 178.30 +2.80 175.50 1745 ---- 177.50B 170.80A 170.80A 175.10 +2.80 172.30 1750 ---- 174.30B 167.70A 167.70A 171.90 +2.80 169.10 1755 ---- 171.10B 164.60A 164.60A 168.80 +2.80 166.00 1760 ---- 168.00B 161.60A 161.60A 165.70 +2.70 163.00 1765 ---- 164.90B 158.60A 158.60A 162.60 +2.60 160.00 1770 ---- 161.80B 155.70A 155.70A 159.60 +2.60 157.00 1775 ---- 158.80B 152.80A 152.80A 156.70 +2.60 154.10 1780 ---- 155.90B 149.90A 149.90A 153.80 +2.60 151.20 1785 ---- 152.90B 147.10A 147.10A 150.90 +2.50 148.40 1790 ---- 150.10B 144.40A 144.40A 148.10 +2.50 145.60 1795 ---- 147.20B 141.70A 141.70A 145.30 +2.40 142.90 1800 ---- 144.50B 139.00A 139.00A 142.60 +2.40 140.20 23 1805 ---- 141.70B 136.40A 136.40A 139.90 +2.40 137.50 1810 ---- 139.00B 133.80A 133.80A 137.20 +2.30 134.90 1815 ---- 136.40B 131.30A 131.30A 134.60 +2.20 132.40 1820 ---- 133.80B 128.80A 128.80A 132.10 +2.20 129.90 1 1825 ---- 131.30B 126.40A 126.40A 129.60 +2.20 127.40 1830 ---- 128.70B 124.00A 124.00A 127.10 +2.10 125.00 1835 ---- 126.30B 121.70A 121.70A 124.70 +2.10 122.60 1840 ---- 123.90B 119.40A 119.40A 122.30 +2.00 120.30 210 1845 ---- 121.50B 117.10A 117.10A 120.00 +2.00 118.00 1850 ---- 119.20B 114.90A 114.90A 117.70 +2.00 115.70 1855 ---- 116.90B 112.70A 112.70A 115.50 +2.00 113.50 1860 ---- 114.60B 110.60A 110.60A 113.30 +1.90 111.40 1865 ---- 112.40B 108.50A 108.50A 111.10 +1.80 109.30 1870 ---- 110.30B 106.40A 106.40A 109.00 +1.80 107.20 1875 ---- 108.20B 104.40A 104.40A 107.00 +1.90 105.10 1880 ---- 106.10B 102.50A 102.50A 104.90 +1.70 103.20 1885 ---- 104.10B 100.60A 100.60A 102.90 +1.70 101.20 1890 ---- 102.10B 98.70A 98.70A 101.00 +1.70 99.30 1895 ---- 100.20B 96.80A 96.80A 99.10 +1.70 97.40 1900 ---- 98.20B 95.00A 95.00A 97.20 +1.60 95.60 65 1905 ---- 96.40B 93.30A 93.30A 95.40 +1.60 93.80 1910 ---- 94.60B 91.50A 91.50A 93.60 +1.60 92.00 1915 ---- 92.80B 89.80A 89.80A 91.90 +1.60 90.30 1920 ---- 91.00B 88.20A 88.20A 90.20 +1.60 88.60 1925 ---- 89.30B 86.60A 86.60A 88.50 +1.50 87.00 1930 ---- 87.60B 85.00A 85.00A 86.80 +1.50 85.30 1935 ---- 86.00B 83.40A 83.40A 85.20 +1.40 83.80 1940 ---- 84.40B 81.90A 81.90A 83.70 +1.50 82.20 1945 ---- 82.80B 80.40A 80.40A 82.10 +1.40 80.70 1950 ---- 81.30B 79.00A 79.00A 80.60 +1.40 79.20 1955 ---- 79.80B 77.50A 77.50A 79.20 +1.40 77.80 1960 ---- 78.30B 76.20A 76.20A 77.70 +1.30 76.40 1965 ---- 76.90B 74.80A 74.80A 76.30 +1.30 75.00 1970 ---- 75.50B 73.50A 73.50A 74.90 +1.30 73.60 1975 ---- 74.10B 72.20A 72.20A 73.60 +1.30 72.30 1980 ---- 72.70B 70.90A 70.90A 72.30 +1.30 71.00 1985 ---- 71.40B ---- 71.40B 71.00 +1.30 69.70 1990 ---- 70.10B 68.40A 68.40A 69.70 +1.20 68.50 1995 ---- 68.90B 67.20A 67.20A 68.50 +1.20 67.30 2000 ---- 67.60B ---- 67.60B 67.30 +1.20 66.10 5 2005 ---- 66.40B ---- 66.40B 66.10 +1.20 64.90 2010 ---- 65.30B ---- 65.30B 64.90 +1.10 63.80 2015 ---- 64.10B ---- 64.10B 63.80 +1.10 62.70 2020 ---- 63.00B ---- 63.00B 62.70 +1.10 61.60 2025 ---- 61.90B ---- 61.90B 61.60 +1.10 60.50 2030 ---- 60.80B ---- 60.80B 60.50 +1.00 59.50 2035 ---- 59.80B ---- 59.80B 59.50 +1.00 58.50 2040 ---- 58.70B ---- 58.70B 58.50 +1.00 57.50 2045 ---- 57.70B ---- 57.70B 57.50 +1.00 56.50 2050 ---- 56.70B ---- 56.70B 56.50 +.90 55.60 2055 ---- 55.80B ---- 55.80B 55.60 +.90 54.70 2060 ---- 54.80B ---- 54.80B 54.60 +.90 53.70 2065 ---- 53.90B ---- 53.90B 53.70 +.80 52.90 2070 ---- 53.00B ---- 53.00B 52.80 +.80 52.00 2075 ---- 52.10B ---- 52.10B 51.90 +.80 51.10 2080 ---- 51.20B ---- 51.20B 51.10 +.80 50.30 2085 ---- 50.40B ---- 50.40B 50.30 +.80 49.50 2090 ---- 49.60B ---- 49.60B 49.40 +.70 48.70 2095 ---- 48.70B ---- 48.70B 48.60 +.70 47.90 2100 ---- 47.90B ---- 47.90B 47.80 +.70 47.10 23 2105 ---- 47.20B ---- 47.20B 47.10 +.70 46.40 2110 ---- 46.40B ---- 46.40B 46.30 +.70 45.60 2115 ---- 45.70B ---- 45.70B 45.60 +.70 44.90 2120 ---- 44.90B ---- 44.90B 44.90 +.70 44.20 2125 ---- 44.20B ---- 44.20B 44.20 +.70 43.50 2130 ---- 43.60B ---- 43.60B 43.50 +.70 42.80 2135 ---- 42.90B ---- 42.90B 42.80 +.60 42.20 2140 ---- 42.20B ---- 42.20B 42.10 +.60 41.50 2145 ---- 41.50B ---- 41.50B 41.50 +.60 40.90 2150 ---- 40.90B ---- 40.90B 40.80 +.50 40.30 2155 ---- 40.30B ---- 40.30B 40.20 +.50 39.70 2160 ---- 39.60B ---- 39.60B 39.60 +.50 39.10 2165 ---- 39.00B ---- 39.00B 39.00 +.50 38.50 2170 ---- 38.40B ---- 38.40B 38.40 +.50 37.90 2175 ---- 37.80B ---- 37.80B 37.80 +.50 37.30 2180 ---- 37.30B ---- 37.30B 37.30 +.50 36.80 2185 ---- 36.70B ---- 36.70B 36.70 +.50 36.20 9 28 2190 ---- 36.20B ---- 36.20B 36.20 +.50 35.70 2195 ---- 35.60B ---- 35.60B 35.60 +.40 35.20 2200 ---- 35.10B ---- 35.10B 35.10 +.50 34.60 14 2205 ---- 34.60B ---- 34.60B 34.60 +.50 34.10 2210 ---- 34.10B ---- 34.10B 34.10 +.40 33.70 2215 ---- 33.60B ---- 33.60B 33.60 +.40 33.20 2220 ---- 33.10B ---- 33.10B 33.10 +.40 32.70 2225 ---- 32.60B ---- 32.60B 32.70 +.50 32.20 2230 ---- 32.10B ---- 32.10B 32.20 +.40 31.80 1 2235 ---- 31.70B ---- 31.70B 31.80 +.50 31.30 2240 ---- 31.20B ---- 31.20B 31.30 +.40 30.90 2245 ---- 30.80B ---- 30.80B 30.90 +.50 30.40 2250 ---- 30.40B ---- 30.40B 30.40 +.40 30.00 2255 ---- 29.90B ---- 29.90B 30.00 +.40 29.60 2260 ---- 29.50B ---- 29.50B 29.60 +.40 29.20 420 2265 ---- 29.10B ---- 29.10B 29.20 +.40 28.80 2270 ---- 28.70B ---- 28.70B 28.80 +.40 28.40 2275 ---- 28.30B ---- 28.30B 28.40 +.40 28.00 2280 ---- 27.90B ---- 27.90B 28.00 +.40 27.60 2290 ---- 27.20B ---- 27.20B 27.30 +.40 26.90 2300 ---- 26.40B ---- 26.40B 26.60 +.40 26.20 14 2310 ---- 25.70B ---- 25.70B 25.90 +.40 25.50 2320 ---- 25.00B ---- 25.00B 25.20 +.40 24.80 2325 ---- 24.70B ---- 24.70B 24.90 +.40 24.50 22 37 2330 ---- 24.40B ---- 24.40B 24.50 +.30 24.20 11 11 2340 ---- 23.80B ---- 23.80B 23.90 +.30 23.60 2350 ---- 23.10B ---- 23.10B 23.30 +.30 23.00 5 5 2360 ---- 22.60B ---- 22.60B 22.70 +.30 22.40 2370 ---- 22.00B ---- 22.00B 22.20 +.40 21.80 2375 ---- 21.70B ---- 21.70B 21.90 +.40 21.50 2380 ---- 21.40B ---- 21.40B 21.60 +.30 21.30 2400 ---- 20.40B ---- 20.40B 20.60 +.40 20.20 2425 ---- 19.20B ---- 19.20B 19.40 +.40 19.00 2450 ---- ---- ---- ---- 18.30 +.30 18.00 2475 ---- 17.00B ---- 17.00B 17.30 +.40 16.90 2500 ---- ---- ---- ---- 16.30 +.30 16.00 5 5 2525 ---- ---- ---- ---- 15.50 +.30 15.20 25 2550 ---- ---- ---- ---- 14.70 +.30 14.40 6 7 2575 ---- ---- ---- ---- 14.00 +.30 13.70 3 3 2650 ---- ---- ---- ---- 12.10 +.20 11.90 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 654.60 +3.20 651.40 1250 ---- ---- ---- ---- 629.60 +3.20 626.40 1275 ---- 605.50B ---- 605.20B 604.60 +3.20 601.40 1300 ---- 580.50B ---- 580.20B 579.60 +3.20 576.40 1325 ---- 555.80B ---- 555.80B 554.60 +3.20 551.40 1350 ---- 531.20B ---- 531.20B 529.70 +3.30 526.40 1375 ---- 506.80B ---- 506.80B 505.20 +3.40 501.80 1400 ---- 482.60B ---- 482.30B 481.00 +3.40 477.60 1420 ---- ---- ---- ---- 461.80 +3.30 458.50 1425 ---- 458.70B ---- 458.70B 457.10 +3.30 453.80 1430 ---- ---- ---- ---- 452.30 +3.20 449.10 1440 ---- ---- ---- ---- 442.90 +3.20 439.70 1450 ---- 435.00B ---- 435.00B 433.50 +3.00 430.50 1460 ---- ---- ---- ---- 424.20 +2.90 421.30 1470 ---- ---- ---- ---- 414.90 +2.80 412.10 1475 ---- 411.60B ---- 411.30B 410.20 +2.60 407.60 1480 ---- ---- ---- ---- 405.60 +2.50 403.10 1490 ---- ---- ---- ---- 396.40 +2.30 394.10 1500 ---- 388.60B ---- 388.60B 387.30 +2.10 385.20 1510 ---- ---- ---- ---- 378.20 +1.80 376.40 1515 ---- ---- ---- ---- 373.70 +1.70 372.00 1520 ---- 370.40B ---- 370.40B 369.20 +1.60 367.60 1525 ---- 365.90B ---- 365.90B 364.60 +1.30 363.30 1530 ---- 361.40B ---- 361.40B 360.20 +1.20 359.00 1535 ---- 356.90B ---- 356.90B 355.70 +1.00 354.70 1540 ---- 352.40B ---- 352.10B 351.20 +.80 350.40 1545 ---- 348.00B ---- 348.00B 346.80 +.70 346.10 1550 ---- 343.60B ---- 343.60B 342.30 +.50 341.80 1555 ---- 339.20B ---- 339.20B 337.90 +.30 337.60 1560 ---- 334.80B ---- 334.80B 333.50 +.10 333.40 1565 ---- 330.40B ---- 330.10B 329.20 UNCH 329.20 1570 ---- 326.10B ---- 326.10B 324.80 -.20 325.00 1575 ---- 321.70B ---- 321.40B 320.50 -.40 320.90 1580 ---- 317.40B ---- 317.40B 316.10 -.60 316.70 1585 ---- 313.10B ---- 312.80B 311.90 -.70 312.60 1590 ---- 308.90B ---- 308.90B 307.60 -.90 308.50 1595 ---- 304.60B ---- ---- 303.30 -1.20 304.50 1600 ---- ---- ---- ---- 299.10 -1.30 300.40 1605 ---- ---- 296.30A 296.30A 294.90 -1.50 296.40 1610 ---- ---- 292.10A 292.10A 290.80 -1.50 292.30 1615 ---- ---- 288.00A 288.00A 286.60 -1.70 288.30 1620 ---- ---- 283.90A 283.90A 282.50 -1.80 284.30 1625 ---- ---- 279.90A 279.90A 278.50 -1.90 280.40 1630 ---- ---- 275.90A 275.90A 274.40 -2.00 276.40 1635 ---- ---- 271.90A 271.90A 270.40 -2.10 272.50 1640 ---- ---- 267.90A 267.90A 266.40 -2.20 268.60 1645 ---- ---- 263.90A 263.90A 262.40 -2.30 264.70 1650 ---- ---- 260.00A 260.00A 258.50 -2.40 260.90 1655 ---- ---- 256.10A 256.10A 254.60 -2.40 257.00 1660 ---- ---- 252.30A 252.30A 250.80 -2.40 253.20 1665 ---- ---- 248.40A 248.40A 246.90 -2.50 249.40 1670 ---- ---- 244.60A 244.60A 243.10 -2.50 245.60 1675 ---- ---- 240.90A 240.90A 239.30 -2.60 241.90 1680 ---- ---- 237.20A 237.20A 235.60 -2.50 238.10 1685 ---- ---- 233.50A 233.50A 231.90 -2.50 234.40 1690 ---- ---- 229.80A 229.80A 228.20 -2.50 230.70 1695 ---- ---- 226.20A 226.20A 224.60 -2.50 227.10 1700 ---- ---- 222.60A 222.60A 221.00 -2.40 223.40 1705 ---- ---- 219.00A 219.00A 217.40 -2.40 219.80 1710 ---- ---- 215.50A 215.50A 213.80 -2.50 216.30 1715 ---- ---- 212.00A 212.00A 210.30 -2.40 212.70 1720 ---- ---- 208.60A 208.60A 206.80 -2.40 209.20 1725 ---- ---- 205.20A 205.20A 203.40 -2.30 205.70 1730 ---- ---- 201.80A 201.80A 200.00 -2.20 202.20 1735 ---- ---- 198.50A 198.50A 196.60 -2.20 198.80 1740 ---- ---- 195.20A 195.20A 193.20 -2.10 195.30 1745 ---- ---- 191.90A 191.90A 189.90 -2.10 192.00 1750 ---- ---- ---- ---- 186.60 -2.00 188.60 1755 ---- ---- ---- ---- 183.40 -1.90 185.30 1760 ---- ---- ---- ---- 180.20 -1.80 182.00 1765 ---- ---- ---- ---- 177.00 -1.70 178.70 1770 ---- ---- ---- ---- 173.90 -1.60 175.50 1775 ---- ---- ---- ---- 170.80 -1.60 172.40 1780 ---- ---- ---- ---- 167.80 -1.40 169.20 1785 ---- ---- ---- ---- 164.70 -1.40 166.10 1790 ---- ---- ---- ---- 161.80 -1.30 163.10 1795 ---- ---- ---- ---- 158.80 -1.20 160.00 1800 ---- ---- ---- ---- 155.90 -1.20 157.10 1805 ---- ---- ---- ---- 153.10 -1.00 154.10 1810 ---- 151.40B ---- 151.40B 150.30 -1.00 151.30 1815 ---- 148.70B ---- 148.70B 147.50 -.90 148.40 1820 ---- 146.00B ---- 145.80B 144.70 -.90 145.60 1825 ---- 143.40B ---- 143.40B 142.00 -.90 142.90 1830 ---- 140.80B ---- 140.60B 139.40 -.80 140.20 1835 ---- 138.30B ---- 138.10B 136.80 -.80 137.60 1840 ---- 135.80B ---- 135.60B 134.20 -.80 135.00 1845 ---- 133.40B ---- 133.40B 131.70 -.80 132.50 1850 ---- 131.00B ---- 131.00B 129.20 -.80 130.00 1855 ---- 128.60B ---- 128.40B 126.70 -.90 127.60 1860 ---- 126.30B ---- 126.30B 124.30 -.90 125.20 1865 ---- 124.00B ---- 123.80B 121.90 -1.00 122.90 1870 ---- 121.80B ---- 121.80B 119.60 -1.10 120.70 1875 ---- 119.60B ---- 119.60B 117.30 -1.20 118.50 1880 ---- 117.40B ---- 117.30B 115.10 -1.30 116.40 1885 ---- 115.30B ---- 115.20B 112.90 -1.40 114.30 1890 ---- 113.20B ---- 113.10B 110.70 -1.60 112.30 1895 ---- 111.20B ---- 111.10B 108.60 -1.80 110.40 1900 ---- 109.20B ---- 109.10B 106.60 -1.90 108.50 1905 ---- 107.30B ---- 107.30B 104.50 -2.20 106.70 1910 ---- 105.40B ---- 105.40B 102.50 -2.40 104.90 1915 ---- 103.50B ---- 103.30B 100.60 -2.60 103.20 1920 ---- ---- ---- ---- 98.70 -2.90 101.60 1925 ---- ---- ---- ---- 96.80 -3.20 100.00 1930 ---- ---- ---- ---- 94.90 -3.50 98.40 1935 ---- ---- ---- ---- 93.10 -3.80 96.90 1940 ---- ---- ---- ---- 91.40 -4.00 95.40 1945 ---- ---- ---- ---- 89.70 -4.30 94.00 1950 ---- ---- ---- ---- 88.00 -4.60 92.60 1955 ---- ---- ---- ---- 86.30 -4.90 91.20 1960 ---- ---- ---- ---- 84.70 -5.20 89.90 1965 ---- ---- ---- ---- 83.10 -5.50 88.60 1970 ---- ---- ---- ---- 81.60 -5.80 87.40 1975 ---- ---- ---- ---- 80.10 -6.00 86.10 1980 ---- ---- ---- ---- 78.60 -6.30 84.90 1985 ---- ---- ---- ---- 77.20 -6.60 83.80 1990 ---- ---- ---- ---- 75.70 -6.90 82.60 1995 ---- ---- 81.40A 81.40A 74.40 -7.10 81.50 2000 ---- ---- 80.10A 80.10A 73.00 -7.40 80.40 2005 ---- ---- 78.80A 78.80A 71.70 -7.60 79.30 2010 ---- ---- 77.50A 77.50A 70.40 -7.90 78.30 2015 ---- ---- 76.30A 76.30A 69.20 -8.00 77.20 2020 ---- ---- 75.10A 75.10A 67.90 -8.30 76.20 2025 ---- ---- 73.90A 73.90A 66.70 -8.40 75.10 2030 ---- ---- 72.80A 72.80A 65.60 -8.50 74.10 2035 ---- ---- 71.60A 71.60A 64.40 -8.70 73.10 2040 ---- ---- 70.50A 70.50A 63.30 -8.80 72.10 2045 ---- ---- 69.40A 69.40A 62.20 -9.00 71.20 2050 ---- ---- 68.40A 68.40A 61.20 -9.00 70.20 2055 ---- ---- 67.30A 67.30A 60.10 -9.10 69.20 2060 ---- ---- 66.30A 66.30A 59.10 -9.20 68.30 2065 ---- ---- 65.30A 65.30A 58.10 -9.20 67.30 2070 ---- ---- 64.30A 64.30A 57.20 -9.20 66.40 2075 ---- ---- 63.30A 63.30A 56.20 -9.30 65.50 2080 ---- ---- 62.40A 62.40A 55.30 -9.30 64.60 2085 ---- ---- 61.50A 61.50A 54.40 -9.30 63.70 2090 ---- ---- 60.60A 60.60A 53.60 -9.20 62.80 2095 ---- ---- 59.70A 59.70A 52.70 -9.30 62.00 2100 ---- ---- 58.80A 58.80A 51.90 -9.20 61.10 2105 ---- ---- 57.90A 57.90A 51.10 -9.20 60.30 2110 ---- ---- 57.10A 57.10A 50.30 -9.10 59.40 2115 ---- ---- 56.30A 56.30A 49.50 -9.10 58.60 2120 ---- ---- 55.50A 55.50A 48.70 -9.10 57.80 2125 ---- ---- 54.70A 54.70A 48.00 -9.00 57.00 2130 ---- ---- 53.90A 53.90A 47.30 -9.00 56.30 2135 ---- ---- 53.10A 53.10A 46.60 -8.90 55.50 2140 ---- ---- 52.40A 52.40A 45.90 -8.80 54.70 2145 ---- ---- 51.60A 51.60A 45.20 -8.80 54.00 2150 ---- ---- 50.90A 50.90A 44.60 -8.70 53.30 2155 ---- ---- 50.20A 50.20A 44.00 -8.60 52.60 2160 ---- ---- 49.40A 49.40A 43.30 -8.60 51.90 2165 ---- ---- 48.70A 48.70A 42.70 -8.50 51.20 2170 ---- ---- 48.10A 48.10A 42.10 -8.40 50.50 2175 ---- ---- 47.40A 47.40A 41.60 -8.20 49.80 2180 ---- ---- 46.80A 46.80A 41.00 -8.20 49.20 2185 ---- ---- 46.10A 46.10A 40.50 -8.10 48.60 2190 ---- ---- 45.50A 45.50A 39.90 -8.00 47.90 2195 ---- ---- 44.90A 44.90A 39.40 -7.90 47.30 2200 ---- ---- 44.30A 44.30A 38.90 -7.90 46.80 2205 ---- ---- 43.70A 43.70A 38.40 -7.80 46.20 2210 ---- ---- 43.10A 43.10A 37.90 -7.70 45.60 2215 ---- ---- 42.60A 42.60A 37.40 -7.70 45.10 2220 ---- ---- 42.00A 42.00A 37.00 -7.50 44.50 2225 ---- ---- 41.50A 41.50A 36.50 -7.50 44.00 2230 ---- ---- 40.90A 40.90A 36.10 -7.40 43.50 2235 ---- ---- 40.40A 40.40A 35.60 -7.40 43.00 2240 ---- ---- 39.90A 39.90A 35.20 -7.30 42.50 2245 ---- ---- 39.40A 39.40A 34.80 -7.20 42.00 2250 ---- ---- 38.90A 38.90A 34.40 -7.10 41.50 2255 ---- ---- 38.40A 38.40A 34.00 -7.00 41.00 2260 ---- ---- 37.90A 37.90A 33.60 -7.00 40.60 2265 ---- ---- 37.50A 37.50A 33.20 -6.90 40.10 2270 ---- ---- 37.00A 37.00A 32.90 -6.80 39.70 2275 ---- ---- 36.50A 36.50A 32.50 -6.80 39.30 2280 ---- ---- 36.10A 36.10A 32.20 -6.60 38.80 2285 ---- ---- 35.70A 35.70A 31.80 -6.60 38.40 2290 ---- ---- 35.20A 35.20A 31.50 -6.50 38.00 2300 ---- ---- 34.40A 34.40A 30.80 -6.40 37.20 2310 ---- ---- 33.60A 33.60A 30.20 -6.30 36.50 2320 ---- ---- 32.80A 32.80A 29.60 -6.20 35.80 2325 ---- ---- 32.40A 32.40A 29.30 -6.10 35.40 2330 ---- ---- 32.00A 32.00A 29.00 -6.10 35.10 2340 ---- ---- 31.30A 31.30A 28.40 -6.00 34.40 2350 ---- ---- ---- ---- 27.90 -5.80 33.70 2360 ---- ---- ---- ---- 27.40 -5.70 33.10 2370 ---- ---- ---- ---- 26.90 -5.60 32.50 2375 ---- ---- ---- ---- 26.60 -5.60 32.20 2380 ---- ---- ---- ---- 26.40 -5.50 31.90 2400 ---- ---- ---- ---- 25.50 -5.30 30.80 2425 ---- ---- ---- ---- 24.50 -5.00 29.50 2450 ---- ---- ---- ---- 23.50 -4.80 28.30 2475 ---- ---- ---- ---- 22.60 -4.60 27.20 2500 ---- ---- ---- ---- 21.80 -4.40 26.20 2525 ---- ---- ---- ---- 21.10 -4.20 25.30 2550 ---- ---- ---- ---- 20.40 -4.00 24.40 2575 ---- ---- ---- ---- 19.80 -3.80 23.60 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 879.60 +3.20 876.40 1025 ---- ---- ---- ---- 854.60 +3.20 851.40 1050 ---- ---- ---- ---- 829.60 +3.20 826.40 1075 ---- ---- ---- ---- 804.60 +3.20 801.40 1080 ---- ---- ---- ---- 799.60 +3.20 796.40 1090 ---- ---- ---- ---- 789.60 +3.20 786.40 1100 ---- ---- ---- ---- 779.60 +3.20 776.40 1110 ---- ---- ---- ---- 769.60 +3.20 766.40 1120 ---- ---- ---- ---- 759.60 +3.20 756.40 1125 ---- ---- ---- ---- 754.60 +3.20 751.40 1130 ---- ---- ---- ---- 749.60 +3.20 746.40 1140 ---- ---- ---- ---- 739.60 +3.20 736.40 1150 ---- ---- ---- ---- 729.60 +3.20 726.40 1160 ---- ---- ---- ---- 719.60 +3.20 716.40 1170 ---- ---- ---- ---- 709.60 +3.20 706.40 1175 ---- ---- ---- ---- 704.60 +3.20 701.40 1180 ---- ---- ---- ---- 699.60 +3.20 696.40 1185 ---- ---- ---- ---- 694.60 +3.20 691.40 1190 ---- ---- ---- ---- 689.60 +3.20 686.40 1195 ---- ---- ---- ---- 684.60 +3.20 681.40 1200 ---- ---- ---- ---- 679.60 +3.20 676.40 1205 ---- ---- ---- ---- 674.60 +3.20 671.40 1210 ---- ---- ---- ---- 669.60 +3.20 666.40 1215 ---- ---- ---- ---- 664.60 +3.20 661.40 1220 ---- ---- ---- ---- 659.60 +3.20 656.40 1225 ---- ---- ---- ---- 654.60 +3.20 651.40 1230 ---- ---- ---- ---- 649.60 +3.20 646.40 1235 ---- ---- ---- ---- 644.60 +3.20 641.40 1240 ---- ---- ---- ---- 639.60 +3.20 636.40 1245 ---- ---- ---- ---- 634.60 +3.20 631.40 1250 ---- ---- ---- ---- 629.60 +3.20 626.40 1255 ---- ---- ---- ---- 624.60 +3.20 621.40 1260 ---- ---- ---- ---- 619.60 +3.20 616.40 1265 ---- ---- ---- ---- 614.60 +3.20 611.40 1270 ---- ---- ---- ---- 609.60 +3.20 606.40 1275 ---- ---- ---- ---- 604.60 +3.20 601.40 1280 ---- ---- ---- ---- 599.60 +3.20 596.40 1285 ---- ---- ---- ---- 594.60 +3.20 591.40 1290 ---- ---- ---- ---- 589.60 +3.20 586.40 1295 ---- ---- ---- ---- 584.60 +3.20 581.40 1300 ---- ---- ---- ---- 579.60 +3.20 576.40 1305 ---- ---- ---- ---- 574.60 +3.20 571.40 1310 ---- ---- ---- ---- 569.60 +3.10 566.50 1315 ---- ---- ---- ---- 564.70 +3.20 561.50 1320 ---- ---- ---- ---- 559.70 +3.20 556.50 1325 ---- ---- ---- ---- 554.80 +3.20 551.60 1330 ---- ---- ---- ---- 549.80 +3.10 546.70 1335 ---- ---- ---- ---- 544.90 +3.20 541.70 1340 ---- ---- ---- ---- 540.00 +3.20 536.80 1345 ---- ---- ---- ---- 535.10 +3.20 531.90 1350 ---- ---- ---- ---- 530.20 +3.20 527.00 1355 ---- ---- ---- ---- 525.30 +3.20 522.10 1360 ---- ---- ---- ---- 520.40 +3.10 517.30 1365 ---- ---- ---- ---- 515.50 +3.10 512.40 1370 ---- ---- ---- ---- 510.70 +3.20 507.50 1375 ---- ---- ---- ---- 505.80 +3.10 502.70 1380 ---- ---- ---- ---- 501.00 +3.10 497.90 1385 ---- ---- ---- ---- 496.10 +3.10 493.00 1390 ---- ---- ---- ---- 491.30 +3.10 488.20 1395 ---- ---- ---- ---- 486.50 +3.10 483.40 1400 ---- ---- ---- ---- 481.70 +3.10 478.60 1405 ---- ---- ---- ---- 476.90 +3.00 473.90 1410 ---- ---- ---- ---- 472.20 +3.10 469.10 1415 ---- ---- ---- ---- 467.40 +3.00 464.40 1420 ---- ---- ---- ---- 462.70 +3.10 459.60 1425 ---- ---- ---- ---- 457.90 +3.00 454.90 1430 ---- ---- ---- ---- 453.20 +3.00 450.20 1435 ---- ---- ---- ---- 448.50 +3.00 445.50 1440 ---- ---- ---- ---- 443.80 +3.00 440.80 1445 ---- ---- ---- ---- 439.10 +3.00 436.10 1450 ---- ---- ---- ---- 434.50 +3.00 431.50 1455 ---- ---- ---- ---- 429.80 +3.00 426.80 1460 ---- ---- ---- ---- 425.20 +3.00 422.20 1465 ---- ---- ---- ---- 420.50 +2.90 417.60 1470 ---- ---- ---- ---- 415.90 +2.90 413.00 1475 ---- ---- ---- ---- 411.30 +2.90 408.40 1480 ---- ---- ---- ---- 406.80 +3.00 403.80 1485 ---- ---- ---- ---- 402.20 +2.90 399.30 1490 ---- ---- ---- ---- 397.70 +2.90 394.80 1495 ---- ---- ---- ---- 393.10 +2.90 390.20 1500 ---- ---- ---- ---- 388.60 +2.90 385.70 1505 ---- ---- ---- ---- 384.10 +2.90 381.20 1510 ---- ---- ---- ---- 379.60 +2.80 376.80 1515 ---- ---- ---- ---- 375.20 +2.90 372.30 1520 ---- ---- ---- ---- 370.70 +2.80 367.90 1525 ---- ---- ---- ---- 366.30 +2.80 363.50 1530 ---- ---- ---- ---- 361.90 +2.80 359.10 1535 ---- ---- ---- ---- 357.50 +2.80 354.70 1540 ---- ---- ---- ---- 353.10 +2.70 350.40 1545 ---- ---- ---- ---- 348.80 +2.80 346.00 1550 ---- ---- ---- ---- 344.50 +2.80 341.70 1555 ---- ---- ---- ---- 340.10 +2.70 337.40 1560 ---- ---- ---- ---- 335.90 +2.80 333.10 1565 ---- ---- ---- ---- 331.60 +2.70 328.90 1570 ---- ---- ---- ---- 327.30 +2.70 324.60 1575 ---- ---- ---- ---- 323.10 +2.70 320.40 1580 ---- ---- ---- ---- 318.90 +2.70 316.20 1585 ---- ---- ---- ---- 314.70 +2.70 312.00 1590 ---- ---- ---- ---- 310.50 +2.60 307.90 1595 ---- ---- ---- ---- 306.40 +2.60 303.80 1600 ---- ---- ---- ---- 302.30 +2.60 299.70 95 1605 ---- ---- ---- ---- 298.20 +2.60 295.60 1610 ---- ---- ---- ---- 294.10 +2.60 291.50 1615 ---- ---- ---- ---- 290.10 +2.60 287.50 1620 ---- ---- ---- ---- 286.00 +2.50 283.50 1625 ---- ---- ---- ---- 282.00 +2.50 279.50 50 1630 ---- ---- ---- ---- 278.10 +2.50 275.60 1635 ---- ---- ---- ---- 274.10 +2.50 271.60 1640 ---- ---- ---- ---- 270.20 +2.50 267.70 1645 ---- ---- ---- ---- 266.30 +2.40 263.90 1650 ---- ---- ---- ---- 262.50 +2.50 260.00 100 1655 ---- ---- ---- ---- 258.60 +2.40 256.20 1660 ---- ---- ---- ---- 254.80 +2.40 252.40 1665 ---- ---- ---- ---- 251.10 +2.40 248.70 1670 ---- ---- ---- ---- 247.30 +2.30 245.00 1675 ---- ---- ---- ---- 243.60 +2.30 241.30 1680 ---- ---- ---- ---- 240.00 +2.40 237.60 1685 ---- ---- ---- ---- 236.30 +2.30 234.00 1690 ---- ---- ---- ---- 232.70 +2.30 230.40 1695 ---- ---- ---- ---- 229.20 +2.30 226.90 1700 ---- ---- ---- ---- 225.60 +2.20 223.40 265 1705 ---- ---- ---- ---- 222.20 +2.30 219.90 1710 ---- ---- ---- ---- 218.70 +2.20 216.50 1715 ---- ---- ---- ---- 215.30 +2.20 213.10 1720 ---- ---- ---- ---- 211.90 +2.20 209.70 1725 ---- ---- ---- ---- 208.60 +2.20 206.40 2 1730 ---- ---- ---- ---- 205.30 +2.20 203.10 1735 ---- ---- ---- ---- 202.00 +2.10 199.90 1740 ---- ---- ---- ---- 198.80 +2.10 196.70 1745 ---- ---- ---- ---- 195.60 +2.10 193.50 1750 ---- ---- ---- ---- 192.50 +2.10 190.40 550 1755 ---- ---- ---- ---- 189.40 +2.00 187.40 1760 ---- ---- ---- ---- 186.30 +2.00 184.30 1765 ---- ---- ---- ---- 183.30 +2.00 181.30 1770 ---- ---- ---- ---- 180.40 +2.00 178.40 1775 ---- ---- ---- ---- 177.40 +1.90 175.50 126 1780 ---- ---- ---- ---- 174.50 +1.90 172.60 1785 ---- ---- ---- ---- 171.70 +1.90 169.80 1790 ---- ---- ---- ---- 168.90 +1.90 167.00 1795 ---- ---- ---- ---- 166.10 +1.90 164.20 1800 ---- ---- ---- ---- 163.40 +1.90 161.50 8505 1805 ---- ---- ---- ---- 160.70 +1.90 158.80 1810 ---- ---- ---- ---- 158.00 +1.80 156.20 1815 ---- ---- ---- ---- 155.40 +1.80 153.60 1820 ---- ---- ---- ---- 152.90 +1.80 151.10 1825 ---- ---- ---- ---- 150.30 +1.70 148.60 1830 ---- ---- ---- ---- 147.80 +1.70 146.10 1835 ---- ---- ---- ---- 145.40 +1.70 143.70 1 1840 ---- ---- ---- ---- 143.00 +1.70 141.30 1 1845 ---- ---- ---- ---- 140.60 +1.60 139.00 1850 ---- ---- ---- ---- 138.30 +1.60 136.70 875 1855 ---- ---- ---- ---- 136.00 +1.60 134.40 1860 ---- ---- ---- ---- 133.80 +1.60 132.20 75 1865 ---- ---- ---- ---- 131.60 +1.60 130.00 1870 ---- ---- ---- ---- 129.40 +1.60 127.80 100 1875 ---- ---- ---- ---- 127.20 +1.50 125.70 670 1880 ---- ---- ---- ---- 125.10 +1.50 123.60 130 1885 ---- ---- ---- ---- 123.10 +1.50 121.60 1890 ---- ---- ---- ---- 121.10 +1.50 119.60 1 1895 ---- ---- ---- ---- 119.10 +1.50 117.60 1900 ---- ---- ---- ---- 117.10 +1.40 115.70 796 1905 ---- ---- ---- ---- 115.20 +1.40 113.80 1910 ---- ---- ---- ---- 113.30 +1.40 111.90 1915 ---- ---- ---- ---- 111.50 +1.40 110.10 1920 ---- ---- ---- ---- 109.60 +1.30 108.30 1925 ---- ---- ---- ---- 107.90 +1.40 106.50 1 1930 ---- ---- ---- ---- 106.10 +1.30 104.80 1935 ---- ---- ---- ---- 104.40 +1.30 103.10 1940 ---- ---- ---- ---- 102.70 +1.30 101.40 1 1945 ---- ---- ---- ---- 101.10 +1.30 99.80 1950 ---- 99.40B ---- ---- 99.40 +1.20 98.20 10032 1955 ---- ---- ---- ---- 97.80 +1.20 96.60 1960 ---- ---- ---- ---- 96.30 +1.20 95.10 1965 ---- ---- ---- ---- 94.70 +1.20 93.50 1970 ---- ---- ---- ---- 93.20 +1.10 92.10 1975 ---- ---- ---- ---- 91.80 +1.20 90.60 1980 ---- ---- ---- ---- 90.30 +1.10 89.20 1985 ---- ---- ---- ---- 88.90 +1.10 87.80 1990 ---- ---- ---- ---- 87.50 +1.10 86.40 1995 ---- ---- ---- ---- 86.10 +1.10 85.00 2000 83.00 83.00 83.00 83.00 84.80 +1.10 1 83.70 50 2128 2005 ---- ---- ---- ---- 83.50 +1.10 82.40 2010 ---- ---- ---- ---- 82.20 +1.10 81.10 2015 ---- ---- ---- ---- 80.90 +1.00 79.90 2020 ---- ---- ---- ---- 79.70 +1.10 78.60 2025 ---- ---- ---- ---- 78.40 +1.00 77.40 2030 ---- ---- ---- ---- 77.20 +.90 76.30 2035 ---- ---- ---- ---- 76.10 +1.00 75.10 2040 ---- ---- ---- ---- 74.90 +1.00 73.90 2045 ---- ---- ---- ---- 73.80 +1.00 72.80 2050 ---- ---- ---- ---- 72.70 +1.00 71.70 273 2055 ---- ---- ---- ---- 71.60 +.90 70.70 2060 ---- ---- ---- ---- 70.50 +.90 69.60 2065 ---- ---- ---- ---- 69.50 +.90 68.60 2070 ---- ---- ---- ---- 68.40 +.80 67.60 2075 ---- ---- ---- ---- 67.40 +.80 66.60 80 2080 ---- ---- ---- ---- 66.40 +.80 65.60 2085 ---- ---- ---- ---- 65.50 +.90 64.60 2090 ---- ---- ---- ---- 64.50 +.80 63.70 2095 ---- ---- ---- ---- 63.60 +.80 62.80 2100 ---- ---- ---- ---- 62.70 +.80 61.90 9656 2105 ---- ---- ---- ---- 61.80 +.80 61.00 2110 ---- ---- ---- ---- 60.90 +.80 60.10 2115 ---- ---- ---- ---- 60.00 +.70 59.30 2120 ---- ---- ---- ---- 59.20 +.80 58.40 2125 ---- ---- ---- ---- 58.30 +.70 57.60 2130 ---- ---- ---- ---- 57.50 +.70 56.80 2135 ---- ---- ---- ---- 56.70 +.70 56.00 2140 ---- ---- ---- ---- 55.90 +.70 55.20 2145 ---- ---- ---- ---- 55.20 +.70 54.50 2150 ---- ---- ---- ---- 54.40 +.70 53.70 1825 2155 ---- ---- ---- ---- 53.70 +.70 53.00 2160 ---- ---- ---- ---- 52.90 +.60 52.30 2165 ---- ---- ---- ---- 52.20 +.60 51.60 2170 ---- ---- ---- ---- 51.50 +.60 50.90 2175 ---- ---- ---- ---- 50.80 +.60 50.20 2180 ---- ---- ---- ---- 50.20 +.70 49.50 2185 ---- ---- ---- ---- 49.50 +.60 48.90 2190 ---- ---- ---- ---- 48.80 +.60 48.20 2195 ---- ---- ---- ---- 48.20 +.60 47.60 2200 ---- ---- ---- ---- 47.60 +.60 47.00 350 2205 ---- ---- ---- ---- 47.00 +.60 46.40 2210 ---- ---- ---- ---- 46.30 +.50 45.80 2215 ---- ---- ---- ---- 45.70 +.50 45.20 2220 ---- ---- ---- ---- 45.20 +.60 44.60 2225 ---- ---- ---- ---- 44.60 +.60 44.00 2230 ---- ---- ---- ---- 44.00 +.50 43.50 2235 ---- ---- ---- ---- 43.50 +.60 42.90 2240 ---- ---- ---- ---- 42.90 +.50 42.40 2245 ---- ---- ---- ---- 42.40 +.50 41.90 2250 ---- ---- ---- ---- 41.90 +.60 41.30 10026 2255 ---- ---- ---- ---- 41.30 +.50 40.80 2260 ---- ---- ---- ---- 40.80 +.50 40.30 2265 ---- ---- ---- ---- 40.30 +.50 39.80 2270 ---- ---- ---- ---- 39.80 +.50 39.30 2275 ---- ---- ---- ---- 39.40 +.50 38.90 2280 ---- ---- ---- ---- 38.90 +.50 38.40 2285 ---- ---- ---- ---- 38.40 +.50 37.90 2290 ---- ---- ---- ---- 38.00 +.50 37.50 2295 ---- ---- ---- ---- 37.50 +.50 37.00 2300 ---- ---- ---- ---- 37.10 +.50 36.60 171 2305 ---- ---- ---- ---- 36.60 +.40 36.20 2310 ---- ---- ---- ---- 36.20 +.50 35.70 2315 ---- ---- ---- ---- 35.80 +.50 35.30 2320 ---- ---- ---- ---- 35.40 +.50 34.90 2325 ---- ---- ---- ---- 35.00 +.50 34.50 2330 ---- ---- ---- ---- 34.50 +.40 34.10 2335 ---- ---- ---- ---- 34.20 +.50 33.70 2340 ---- ---- ---- ---- 33.80 +.50 33.30 2345 ---- ---- ---- ---- 33.40 +.40 33.00 2350 ---- ---- ---- ---- 33.00 +.40 32.60 2360 ---- ---- ---- ---- 32.30 +.40 31.90 2370 ---- ---- ---- ---- 31.60 +.40 31.20 2375 ---- ---- ---- ---- 31.20 +.40 30.80 640 2380 ---- ---- ---- ---- 30.90 +.40 30.50 2390 ---- ---- ---- ---- 30.20 +.40 29.80 2400 ---- ---- ---- ---- 29.50 +.30 29.20 153 2410 ---- ---- ---- ---- 28.90 +.30 28.60 2420 ---- ---- ---- ---- 28.30 +.30 28.00 2425 ---- ---- ---- ---- 28.00 +.30 27.70 2430 ---- ---- ---- ---- 27.70 +.30 27.40 2440 ---- ---- ---- ---- 27.10 +.30 26.80 2450 ---- ---- ---- ---- 26.60 +.40 26.20 2475 ---- ---- ---- ---- 25.20 +.30 24.90 2490 ---- ---- ---- ---- 24.50 +.30 24.20 2500 ---- ---- ---- ---- 24.00 +.30 23.70 100 10138 2525 ---- ---- ---- ---- 22.80 +.30 22.50 2550 ---- ---- ---- ---- 21.70 +.20 21.50 2575 ---- ---- ---- ---- 20.70 +.20 20.50 2600 ---- ---- ---- ---- 19.70 +.20 19.50 2625 ---- ---- ---- ---- 18.80 +.20 18.60 2650 ---- ---- ---- ---- 18.00 +.20 17.80 2700 ---- ---- ---- ---- 16.40 +.10 16.30 1 2750 ---- ---- ---- ---- 15.10 +.20 14.90 2800 ---- ---- ---- ---- 13.90 +.20 13.70 676 3000 ---- ---- ---- ---- 10.30 +.10 10.20 6808 900 ---- ---- ---- ---- 979.60 +3.20 976.40 925 ---- ---- ---- ---- 954.60 +3.20 951.40 950 ---- ---- ---- ---- 929.60 +3.20 926.40 975 ---- ---- ---- ---- 904.60 +3.20 901.40 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 644.50 +3.00 641.50 1275 ---- ---- ---- ---- 619.50 +3.00 616.50 1300 ---- ---- ---- ---- 594.50 +3.00 591.50 1325 ---- ---- ---- ---- 569.50 +3.00 566.50 1350 ---- ---- ---- ---- 544.70 +3.00 541.70 1375 ---- ---- ---- ---- 520.20 +2.90 517.30 1400 ---- ---- ---- ---- 496.20 +2.90 493.30 1425 ---- ---- ---- ---- 472.50 +2.80 469.70 1430 ---- ---- ---- ---- 467.90 +2.90 465.00 1440 ---- ---- ---- ---- 458.60 +2.90 455.70 1450 ---- ---- ---- ---- 449.30 +2.80 446.50 1460 ---- ---- ---- ---- 440.10 +2.80 437.30 1470 ---- ---- ---- ---- 431.00 +2.80 428.20 1475 ---- ---- ---- ---- 426.50 +2.80 423.70 1480 ---- ---- ---- ---- 422.00 +2.80 419.20 1490 ---- ---- ---- ---- 413.00 +2.70 410.30 1500 ---- ---- ---- ---- 404.10 +2.70 401.40 1510 ---- ---- ---- ---- 395.20 +2.60 392.60 1520 ---- ---- ---- ---- 386.50 +2.70 383.80 1525 ---- ---- ---- ---- 382.10 +2.60 379.50 1530 ---- ---- ---- ---- 377.80 +2.70 375.10 1535 ---- ---- ---- ---- 373.50 +2.70 370.80 1540 ---- ---- ---- ---- 369.20 +2.70 366.50 1545 ---- ---- ---- ---- 364.90 +2.60 362.30 1550 ---- ---- ---- ---- 360.60 +2.60 358.00 1555 ---- ---- ---- ---- 356.40 +2.60 353.80 1560 ---- ---- ---- ---- 352.20 +2.60 349.60 1565 ---- ---- ---- ---- 348.00 +2.60 345.40 1570 ---- ---- ---- ---- 343.80 +2.50 341.30 1575 ---- ---- ---- ---- 339.60 +2.50 337.10 1580 ---- ---- ---- ---- 335.50 +2.50 333.00 1585 ---- ---- ---- ---- 331.40 +2.50 328.90 1590 ---- ---- ---- ---- 327.30 +2.50 324.80 1595 ---- ---- ---- ---- 323.20 +2.40 320.80 1600 ---- ---- ---- ---- 319.20 +2.50 316.70 1605 ---- ---- ---- ---- 315.20 +2.50 312.70 1610 ---- ---- ---- ---- 311.20 +2.40 308.80 1615 ---- ---- ---- ---- 307.20 +2.40 304.80 1620 ---- ---- ---- ---- 303.30 +2.40 300.90 1625 ---- ---- ---- ---- 299.40 +2.40 297.00 1630 ---- ---- ---- ---- 295.50 +2.40 293.10 1635 ---- ---- ---- ---- 291.60 +2.40 289.20 1640 ---- ---- ---- ---- 287.70 +2.30 285.40 1645 ---- ---- ---- ---- 283.90 +2.30 281.60 1650 ---- ---- ---- ---- 280.10 +2.30 277.80 1655 ---- ---- ---- ---- 276.40 +2.30 274.10 1660 ---- ---- ---- ---- 272.70 +2.30 270.40 1665 ---- ---- ---- ---- 269.00 +2.30 266.70 1670 ---- ---- ---- ---- 265.30 +2.30 263.00 1675 ---- ---- ---- ---- 261.60 +2.20 259.40 1680 ---- ---- ---- ---- 258.00 +2.20 255.80 1685 ---- ---- ---- ---- 254.50 +2.20 252.30 1690 ---- ---- ---- ---- 250.90 +2.20 248.70 1695 ---- ---- ---- ---- 247.40 +2.20 245.20 1700 ---- ---- ---- ---- 243.90 +2.10 241.80 1705 ---- ---- ---- ---- 240.50 +2.20 238.30 1710 ---- ---- ---- ---- 237.10 +2.10 235.00 1715 ---- ---- ---- ---- 233.70 +2.10 231.60 1720 ---- ---- ---- ---- 230.30 +2.00 228.30 1725 ---- ---- ---- ---- 227.00 +2.00 225.00 1730 ---- ---- ---- ---- 223.80 +2.10 221.70 1735 ---- ---- ---- ---- 220.50 +2.00 218.50 1740 ---- ---- ---- ---- 217.30 +2.00 215.30 1745 ---- ---- ---- ---- 214.20 +2.00 212.20 1750 ---- ---- ---- ---- 211.10 +2.00 209.10 1755 ---- ---- ---- ---- 208.00 +2.00 206.00 1760 ---- ---- ---- ---- 205.00 +2.00 203.00 1765 ---- ---- ---- ---- 202.00 +1.90 200.10 1770 ---- ---- ---- ---- 199.00 +1.90 197.10 1775 ---- ---- ---- ---- 196.10 +1.90 194.20 1780 ---- ---- ---- ---- 193.20 +1.80 191.40 1785 ---- ---- ---- ---- 190.40 +1.90 188.50 1790 ---- ---- ---- ---- 187.60 +1.80 185.80 1795 ---- ---- ---- ---- 184.80 +1.80 183.00 1800 ---- ---- ---- ---- 182.10 +1.80 180.30 1805 ---- ---- ---- ---- 179.40 +1.70 177.70 1810 ---- ---- ---- ---- 176.80 +1.70 175.10 1815 ---- ---- ---- ---- 174.20 +1.70 172.50 1820 ---- ---- ---- ---- 171.60 +1.70 169.90 1825 ---- ---- ---- ---- 169.10 +1.70 167.40 1830 ---- ---- ---- ---- 166.60 +1.60 165.00 1835 ---- ---- ---- ---- 164.20 +1.60 162.60 1840 ---- ---- ---- ---- 161.80 +1.60 160.20 1845 ---- ---- ---- ---- 159.40 +1.60 157.80 1850 ---- ---- ---- ---- 157.10 +1.60 155.50 1855 ---- ---- ---- ---- 154.80 +1.60 153.20 1860 ---- ---- ---- ---- 152.50 +1.50 151.00 1865 ---- ---- ---- ---- 150.30 +1.50 148.80 1870 ---- ---- ---- ---- 148.10 +1.50 146.60 1875 ---- ---- ---- ---- 146.00 +1.50 144.50 1880 ---- ---- ---- ---- 143.80 +1.50 142.30 1885 ---- ---- ---- ---- 141.70 +1.40 140.30 1890 ---- ---- ---- ---- 139.70 +1.50 138.20 1895 ---- ---- ---- ---- 137.70 +1.50 136.20 1900 ---- ---- ---- ---- 135.70 +1.40 134.30 1905 ---- ---- ---- ---- 133.70 +1.40 132.30 1910 ---- ---- ---- ---- 131.80 +1.40 130.40 1915 ---- ---- ---- ---- 129.90 +1.40 128.50 1920 ---- ---- ---- ---- 128.00 +1.30 126.70 1925 ---- ---- ---- ---- 126.20 +1.40 124.80 1930 ---- ---- ---- ---- 124.30 +1.30 123.00 1935 ---- ---- ---- ---- 122.60 +1.30 121.30 1940 ---- ---- ---- ---- 120.80 +1.30 119.50 1945 ---- ---- ---- ---- 119.10 +1.30 117.80 1950 ---- ---- ---- ---- 117.40 +1.30 116.10 1955 ---- ---- ---- ---- 115.70 +1.20 114.50 1960 ---- ---- ---- ---- 114.00 +1.20 112.80 1965 ---- ---- ---- ---- 112.40 +1.20 111.20 1970 ---- ---- ---- ---- 110.80 +1.20 109.60 1975 ---- ---- ---- ---- 109.20 +1.10 108.10 1980 ---- ---- ---- ---- 107.70 +1.20 106.50 1985 ---- ---- ---- ---- 106.10 +1.10 105.00 1990 ---- ---- ---- ---- 104.60 +1.10 103.50 1995 ---- ---- ---- ---- 103.10 +1.10 102.00 2000 ---- ---- ---- ---- 101.70 +1.10 100.60 2005 ---- ---- ---- ---- 100.20 +1.10 99.10 2010 ---- ---- ---- ---- 98.80 +1.10 97.70 2015 ---- ---- ---- ---- 97.40 +1.10 96.30 2020 ---- ---- ---- ---- 96.00 +1.10 94.90 2025 ---- ---- ---- ---- 94.60 +1.00 93.60 2030 ---- ---- ---- ---- 93.30 +1.10 92.20 2035 ---- ---- ---- ---- 91.90 +1.00 90.90 2040 ---- ---- ---- ---- 90.60 +1.00 89.60 2045 ---- ---- ---- ---- 89.30 +1.00 88.30 2050 ---- ---- ---- ---- 88.00 +1.00 87.00 2055 ---- ---- ---- ---- 86.70 +.90 85.80 2060 ---- ---- ---- ---- 85.50 +1.00 84.50 2065 ---- ---- ---- ---- 84.20 +.90 83.30 2070 ---- ---- ---- ---- 83.00 +.90 82.10 2075 ---- ---- ---- ---- 81.80 +.90 80.90 2080 ---- ---- ---- ---- 80.60 +.90 79.70 2085 ---- ---- ---- ---- 79.40 +.90 78.50 2090 ---- ---- ---- ---- 78.30 +.90 77.40 2095 ---- ---- ---- ---- 77.10 +.80 76.30 2100 ---- ---- ---- ---- 76.00 +.90 75.10 2105 ---- ---- ---- ---- 74.80 +.80 74.00 2110 ---- ---- ---- ---- 73.70 +.80 72.90 2115 ---- ---- ---- ---- 72.60 +.80 71.80 2120 ---- ---- ---- ---- 71.60 +.80 70.80 2125 ---- ---- ---- ---- 70.50 +.80 69.70 2130 ---- ---- ---- ---- 69.50 +.80 68.70 2135 ---- ---- ---- ---- 68.40 +.70 67.70 2140 ---- ---- ---- ---- 67.40 +.80 66.60 2145 ---- ---- ---- ---- 66.40 +.80 65.60 2150 ---- ---- ---- ---- 65.40 +.70 64.70 2155 ---- ---- ---- ---- 64.40 +.70 63.70 2160 ---- ---- ---- ---- 63.40 +.70 62.70 2165 ---- ---- ---- ---- 62.50 +.70 61.80 2170 ---- ---- ---- ---- 61.50 +.60 60.90 2175 ---- ---- ---- ---- 60.60 +.70 59.90 2180 ---- ---- ---- ---- 59.70 +.70 59.00 2185 ---- ---- ---- ---- 58.80 +.70 58.10 2190 ---- ---- ---- ---- 57.90 +.60 57.30 2195 ---- ---- ---- ---- 57.00 +.60 56.40 2200 ---- ---- ---- ---- 56.20 +.70 55.50 2210 ---- ---- ---- ---- 54.50 +.70 53.80 2220 ---- ---- ---- ---- 52.80 +.60 52.20 2225 ---- ---- ---- ---- 52.00 +.60 51.40 2230 ---- ---- ---- ---- 51.20 +.60 50.60 2240 ---- ---- ---- ---- 49.70 +.60 49.10 2250 ---- ---- ---- ---- 48.10 +.50 47.60 2260 ---- ---- ---- ---- 46.70 +.60 46.10 2270 ---- ---- ---- ---- 45.30 +.60 44.70 2275 ---- ---- ---- ---- 44.60 +.50 44.10 2280 ---- ---- ---- ---- 43.90 +.50 43.40 2290 ---- ---- ---- ---- 42.50 +.40 42.10 2300 ---- ---- ---- ---- 41.20 +.40 40.80 7 2325 ---- ---- ---- ---- 38.20 +.50 37.70 2350 ---- ---- ---- ---- 35.40 +.50 34.90 2375 ---- ---- ---- ---- 32.70 +.30 32.40 2400 ---- ---- ---- ---- 30.30 +.30 30.00 2425 ---- ---- ---- ---- 28.10 +.30 27.80 2450 ---- ---- ---- ---- 26.10 +.30 25.80 2475 ---- ---- ---- ---- 24.20 +.30 23.90 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 644.50 +3.00 641.50 1275 ---- ---- ---- ---- 619.50 +3.00 616.50 1300 ---- ---- ---- ---- 594.70 +3.00 591.70 1325 ---- ---- ---- ---- 570.30 +3.00 567.30 1350 ---- ---- ---- ---- 546.10 +2.90 543.20 1375 ---- ---- ---- ---- 522.30 +2.90 519.40 1400 ---- ---- ---- ---- 498.80 +2.80 496.00 1425 ---- ---- ---- ---- 475.70 +2.80 472.90 1430 ---- ---- ---- ---- 471.10 +2.80 468.30 1440 ---- ---- ---- ---- 462.00 +2.80 459.20 1450 ---- ---- ---- ---- 452.90 +2.80 450.10 1460 ---- ---- ---- ---- 443.90 +2.80 441.10 1470 ---- ---- ---- ---- 434.90 +2.70 432.20 1475 ---- ---- ---- ---- 430.40 +2.70 427.70 1480 ---- ---- ---- ---- 426.00 +2.70 423.30 1490 ---- ---- ---- ---- 417.10 +2.60 414.50 1500 ---- ---- ---- ---- 408.40 +2.70 405.70 1510 ---- ---- ---- ---- 399.60 +2.60 397.00 1520 ---- ---- ---- ---- 391.00 +2.70 388.30 1525 ---- ---- ---- ---- 386.60 +2.60 384.00 1530 ---- ---- ---- ---- 382.30 +2.60 379.70 1535 ---- ---- ---- ---- 378.10 +2.60 375.50 1540 ---- ---- ---- ---- 373.80 +2.60 371.20 1545 ---- ---- ---- ---- 369.60 +2.60 367.00 1550 ---- ---- ---- ---- 365.30 +2.50 362.80 1555 ---- ---- ---- ---- 361.10 +2.50 358.60 1560 ---- ---- ---- ---- 356.90 +2.50 354.40 1565 ---- ---- ---- ---- 352.70 +2.50 350.20 1570 ---- ---- ---- ---- 348.60 +2.50 346.10 1575 ---- ---- ---- ---- 344.40 +2.50 341.90 1580 ---- ---- ---- ---- 340.30 +2.50 337.80 1585 ---- ---- ---- ---- 336.20 +2.40 333.80 1590 ---- ---- ---- ---- 332.10 +2.40 329.70 1595 ---- ---- ---- ---- 328.10 +2.50 325.60 1600 ---- ---- ---- ---- 324.10 +2.50 321.60 1605 ---- ---- ---- ---- 320.00 +2.40 317.60 1610 ---- ---- ---- ---- 316.00 +2.40 313.60 1615 ---- ---- ---- ---- 312.10 +2.40 309.70 1620 ---- ---- ---- ---- 308.10 +2.30 305.80 1625 ---- ---- ---- ---- 304.20 +2.30 301.90 1630 ---- ---- ---- ---- 300.30 +2.30 298.00 1635 ---- ---- ---- ---- 296.50 +2.40 294.10 1640 ---- ---- ---- ---- 292.60 +2.30 290.30 1645 ---- ---- ---- ---- 288.80 +2.30 286.50 1650 ---- ---- ---- ---- 285.00 +2.30 282.70 1655 ---- ---- ---- ---- 281.30 +2.30 279.00 1660 ---- ---- ---- ---- 277.50 +2.20 275.30 1665 ---- ---- ---- ---- 273.80 +2.20 271.60 1670 ---- ---- ---- ---- 270.20 +2.30 267.90 1675 ---- ---- ---- ---- 266.50 +2.20 264.30 1680 ---- ---- ---- ---- 262.90 +2.20 260.70 1685 ---- ---- ---- ---- 259.40 +2.20 257.20 1690 ---- ---- ---- ---- 255.80 +2.10 253.70 1695 ---- ---- ---- ---- 252.30 +2.10 250.20 1700 ---- ---- ---- ---- 248.80 +2.10 246.70 1705 ---- ---- ---- ---- 245.40 +2.10 243.30 1710 ---- ---- ---- ---- 242.00 +2.10 239.90 1715 ---- ---- ---- ---- 238.70 +2.10 236.60 1720 ---- ---- ---- ---- 235.30 +2.00 233.30 1725 ---- ---- ---- ---- 232.00 +2.00 230.00 1730 ---- ---- ---- ---- 228.80 +2.00 226.80 1735 ---- ---- ---- ---- 225.60 +2.00 223.60 1740 ---- ---- ---- ---- 222.40 +2.00 220.40 1745 ---- ---- ---- ---- 219.30 +2.00 217.30 1750 ---- ---- ---- ---- 216.20 +2.00 214.20 1755 ---- ---- ---- ---- 213.20 +2.00 211.20 1760 ---- ---- ---- ---- 210.10 +1.90 208.20 1765 ---- ---- ---- ---- 207.20 +1.90 205.30 1770 ---- ---- ---- ---- 204.20 +1.80 202.40 1775 ---- ---- ---- ---- 201.40 +1.90 199.50 1780 ---- ---- ---- ---- 198.50 +1.80 196.70 1785 ---- ---- ---- ---- 195.70 +1.80 193.90 1790 ---- ---- ---- ---- 192.90 +1.80 191.10 1795 ---- ---- ---- ---- 190.20 +1.80 188.40 1800 ---- ---- ---- ---- 187.50 +1.80 185.70 1805 ---- ---- ---- ---- 184.80 +1.70 183.10 1810 ---- ---- ---- ---- 182.20 +1.70 180.50 1815 ---- ---- ---- ---- 179.70 +1.80 177.90 1820 ---- ---- ---- ---- 177.10 +1.70 175.40 1825 ---- ---- ---- ---- 174.60 +1.70 172.90 1830 ---- ---- ---- ---- 172.20 +1.70 170.50 1835 ---- ---- ---- ---- 169.80 +1.70 168.10 1840 ---- ---- ---- ---- 167.40 +1.60 165.80 1845 ---- ---- ---- ---- 165.10 +1.70 163.40 1850 ---- ---- ---- ---- 162.70 +1.60 161.10 1855 ---- ---- ---- ---- 160.50 +1.60 158.90 1860 ---- ---- ---- ---- 158.30 +1.60 156.70 1865 ---- ---- ---- ---- 156.10 +1.60 154.50 1870 ---- ---- ---- ---- 153.90 +1.50 152.40 1875 ---- ---- ---- ---- 151.80 +1.50 150.30 1880 ---- ---- ---- ---- 149.70 +1.50 148.20 1885 ---- ---- ---- ---- 147.70 +1.50 146.20 1890 ---- ---- ---- ---- 145.70 +1.50 144.20 1895 ---- ---- ---- ---- 143.70 +1.50 142.20 1900 ---- ---- ---- ---- 141.80 +1.50 140.30 1905 ---- ---- ---- ---- 139.80 +1.40 138.40 1910 ---- ---- ---- ---- 138.00 +1.40 136.60 1915 ---- ---- ---- ---- 136.10 +1.40 134.70 1920 ---- ---- ---- ---- 134.30 +1.30 133.00 1925 ---- ---- ---- ---- 132.50 +1.30 131.20 1930 ---- ---- ---- ---- 130.80 +1.30 129.50 1935 ---- ---- ---- ---- 129.10 +1.30 127.80 1940 ---- ---- ---- ---- 127.40 +1.30 126.10 1945 ---- ---- ---- ---- 125.70 +1.30 124.40 1950 ---- ---- ---- ---- 124.10 +1.30 122.80 1955 ---- ---- ---- ---- 122.50 +1.30 121.20 1960 ---- ---- ---- ---- 120.90 +1.30 119.60 1965 ---- ---- ---- ---- 119.30 +1.20 118.10 1970 ---- ---- ---- ---- 117.80 +1.20 116.60 1975 ---- ---- ---- ---- 116.20 +1.20 115.00 1980 ---- ---- ---- ---- 114.80 +1.20 113.60 1985 ---- ---- ---- ---- 113.30 +1.20 112.10 1990 ---- ---- ---- ---- 111.80 +1.10 110.70 1995 ---- ---- ---- ---- 110.40 +1.10 109.30 2000 ---- ---- ---- ---- 109.00 +1.10 107.90 2005 ---- ---- ---- ---- 107.60 +1.10 106.50 2010 ---- ---- ---- ---- 106.20 +1.10 105.10 2015 ---- ---- ---- ---- 104.90 +1.10 103.80 2020 ---- ---- ---- ---- 103.50 +1.00 102.50 2025 ---- ---- ---- ---- 102.20 +1.00 101.20 2030 ---- ---- ---- ---- 101.00 +1.10 99.90 2035 ---- ---- ---- ---- 99.70 +1.10 98.60 2040 ---- ---- ---- ---- 98.40 +1.00 97.40 2045 ---- ---- ---- ---- 97.20 +1.00 96.20 2050 ---- ---- ---- ---- 96.00 +1.00 95.00 2055 ---- ---- ---- ---- 94.80 +1.00 93.80 2060 ---- ---- ---- ---- 93.60 +1.00 92.60 2065 ---- ---- ---- ---- 92.40 +.90 91.50 2070 ---- ---- ---- ---- 91.30 +1.00 90.30 2075 ---- ---- ---- ---- 90.20 +1.00 89.20 2080 ---- ---- ---- ---- 89.10 +1.00 88.10 2085 ---- ---- ---- ---- 88.00 +1.00 87.00 2090 ---- ---- ---- ---- 86.90 +.90 86.00 2095 ---- ---- ---- ---- 85.80 +.90 84.90 2100 ---- ---- ---- ---- 84.80 +.90 83.90 2105 ---- ---- ---- ---- 83.70 +.80 82.90 2110 ---- ---- ---- ---- 82.70 +.80 81.90 2115 ---- ---- ---- ---- 81.70 +.80 80.90 2120 ---- ---- ---- ---- 80.70 +.80 79.90 2125 ---- ---- ---- ---- 79.80 +.90 78.90 2130 ---- ---- ---- ---- 78.80 +.80 78.00 2135 ---- ---- ---- ---- 77.90 +.80 77.10 2140 ---- ---- ---- ---- 76.90 +.80 76.10 2145 ---- ---- ---- ---- 76.00 +.80 75.20 2150 ---- ---- ---- ---- 75.10 +.80 74.30 2155 ---- ---- ---- ---- 74.20 +.80 73.40 2160 ---- ---- ---- ---- 73.30 +.70 72.60 2165 ---- ---- ---- ---- 72.50 +.80 71.70 2170 ---- ---- ---- ---- 71.60 +.70 70.90 2175 ---- ---- ---- ---- 70.80 +.70 70.10 2180 ---- ---- ---- ---- 70.00 +.80 69.20 2190 ---- ---- ---- ---- 68.30 +.70 67.60 2200 ---- ---- ---- ---- 66.80 +.70 66.10 2210 ---- ---- ---- ---- 65.20 +.60 64.60 2220 ---- ---- ---- ---- 63.80 +.70 63.10 2225 ---- ---- ---- ---- 63.00 +.60 62.40 2230 ---- ---- ---- ---- 62.30 +.60 61.70 2240 ---- ---- ---- ---- 60.90 +.60 60.30 2250 ---- ---- ---- ---- 59.60 +.70 58.90 2260 ---- ---- ---- ---- 58.20 +.60 57.60 2275 ---- ---- ---- ---- 56.30 +.60 55.70 2300 ---- ---- ---- ---- 53.30 +.50 52.80 2325 ---- ---- ---- ---- 50.50 +.50 50.00 2350 ---- ---- ---- ---- 47.90 +.50 47.40 2375 ---- ---- ---- ---- 45.50 +.50 45.00 2400 ---- ---- ---- ---- 43.20 +.40 42.80 2425 ---- ---- ---- ---- 41.10 +.40 40.70 2450 ---- ---- ---- ---- 39.20 +.40 38.80 3000 ---- ---- ---- ---- 17.20 +.10 17.10 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 658.60 +3.00 655.60 1275 ---- ---- ---- ---- 633.60 +3.00 630.60 1300 ---- ---- ---- ---- 608.60 +3.00 605.60 1325 ---- ---- ---- ---- 583.70 +2.90 580.80 1350 ---- ---- ---- ---- 559.30 +3.00 556.30 1375 ---- ---- ---- ---- 535.20 +2.90 532.30 1400 ---- ---- ---- ---- 511.60 +2.90 508.70 1425 ---- ---- ---- ---- 488.30 +2.80 485.50 1440 ---- ---- ---- ---- 474.50 +2.80 471.70 1450 ---- ---- ---- ---- 465.50 +2.80 462.70 1460 ---- ---- ---- ---- 456.40 +2.80 453.60 1470 ---- ---- ---- ---- 447.50 +2.80 444.70 1475 ---- ---- ---- ---- 443.00 +2.80 440.20 1480 ---- ---- ---- ---- 438.60 +2.80 435.80 1490 ---- ---- ---- ---- 429.70 +2.70 427.00 1500 ---- ---- ---- ---- 421.00 +2.70 418.30 1510 ---- ---- ---- ---- 412.30 +2.70 409.60 1520 ---- ---- ---- ---- 403.60 +2.60 401.00 1525 ---- ---- ---- ---- 399.30 +2.60 396.70 1530 ---- ---- ---- ---- 395.10 +2.70 392.40 1540 ---- ---- ---- ---- 386.60 +2.60 384.00 1545 ---- ---- ---- ---- 382.40 +2.60 379.80 1550 ---- ---- ---- ---- 378.20 +2.60 375.60 1555 ---- ---- ---- ---- 374.00 +2.60 371.40 1560 ---- ---- ---- ---- 369.90 +2.60 367.30 1565 ---- ---- ---- ---- 365.70 +2.50 363.20 1570 ---- ---- ---- ---- 361.60 +2.50 359.10 1575 ---- ---- ---- ---- 357.50 +2.50 355.00 1580 ---- ---- ---- ---- 353.50 +2.50 351.00 1585 ---- ---- ---- ---- 349.40 +2.50 346.90 1590 ---- ---- ---- ---- 345.40 +2.50 342.90 1595 ---- ---- ---- ---- 341.40 +2.50 338.90 1600 ---- ---- ---- ---- 337.40 +2.40 335.00 1605 ---- ---- ---- ---- 333.50 +2.50 331.00 1610 ---- ---- ---- ---- 329.50 +2.40 327.10 1615 ---- ---- ---- ---- 325.60 +2.40 323.20 1620 ---- ---- ---- ---- 321.70 +2.40 319.30 1625 ---- ---- ---- ---- 317.90 +2.40 315.50 1630 ---- ---- ---- ---- 314.00 +2.30 311.70 1635 ---- ---- ---- ---- 310.20 +2.30 307.90 1640 ---- ---- ---- ---- 306.40 +2.30 304.10 1645 ---- ---- ---- ---- 302.70 +2.40 300.30 1650 ---- ---- ---- ---- 299.00 +2.40 296.60 1655 ---- ---- ---- ---- 295.30 +2.40 292.90 1660 ---- ---- ---- ---- 291.60 +2.30 289.30 1665 ---- ---- ---- ---- 287.90 +2.20 285.70 1670 ---- ---- ---- ---- 284.30 +2.30 282.00 1675 ---- ---- ---- ---- 280.70 +2.20 278.50 1680 ---- ---- ---- ---- 277.20 +2.30 274.90 1685 ---- ---- ---- ---- 273.60 +2.20 271.40 1690 ---- ---- ---- ---- 270.10 +2.20 267.90 1695 ---- ---- ---- ---- 266.70 +2.20 264.50 1700 ---- ---- ---- ---- 263.20 +2.10 261.10 1705 ---- ---- ---- ---- 259.80 +2.10 257.70 1710 ---- ---- ---- ---- 256.50 +2.20 254.30 1715 ---- ---- ---- ---- 253.10 +2.10 251.00 1720 ---- ---- ---- ---- 249.80 +2.10 247.70 1725 ---- ---- ---- ---- 246.50 +2.10 244.40 1730 ---- ---- ---- ---- 243.30 +2.10 241.20 1735 ---- ---- ---- ---- 240.10 +2.10 238.00 1740 ---- ---- ---- ---- 236.90 +2.00 234.90 1745 ---- ---- ---- ---- 233.80 +2.00 231.80 1750 ---- ---- ---- ---- 230.70 +2.00 228.70 1755 ---- ---- ---- ---- 227.60 +2.00 225.60 1760 ---- ---- ---- ---- 224.60 +2.00 222.60 1765 ---- ---- ---- ---- 221.60 +1.90 219.70 1770 ---- ---- ---- ---- 218.70 +2.00 216.70 1775 ---- ---- ---- ---- 215.80 +2.00 213.80 1780 ---- ---- ---- ---- 212.90 +1.90 211.00 1785 ---- ---- ---- ---- 210.00 +1.80 208.20 1790 ---- ---- ---- ---- 207.20 +1.80 205.40 1795 ---- ---- ---- ---- 204.50 +1.90 202.60 1800 ---- ---- ---- ---- 201.70 +1.80 199.90 1805 ---- ---- ---- ---- 199.10 +1.90 197.20 1810 ---- ---- ---- ---- 196.40 +1.80 194.60 1815 ---- ---- ---- ---- 193.80 +1.80 192.00 1820 ---- ---- ---- ---- 191.20 +1.80 189.40 1825 ---- ---- ---- ---- 188.70 +1.80 186.90 1830 ---- ---- ---- ---- 186.10 +1.70 184.40 1835 ---- ---- ---- ---- 183.70 +1.70 182.00 1840 ---- ---- ---- ---- 181.20 +1.70 179.50 1845 ---- ---- ---- ---- 178.80 +1.60 177.20 1850 ---- ---- ---- ---- 176.50 +1.70 174.80 1855 ---- ---- ---- ---- 174.10 +1.60 172.50 1860 ---- ---- ---- ---- 171.90 +1.70 170.20 1865 ---- ---- ---- ---- 169.60 +1.60 168.00 1870 ---- ---- ---- ---- 167.40 +1.60 165.80 1875 ---- ---- ---- ---- 165.20 +1.60 163.60 1880 ---- ---- ---- ---- 163.00 +1.50 161.50 1885 ---- ---- ---- ---- 160.90 +1.50 159.40 1890 ---- ---- ---- ---- 158.80 +1.50 157.30 1895 ---- ---- ---- ---- 156.80 +1.60 155.20 1900 ---- ---- ---- ---- 154.70 +1.50 153.20 1905 ---- ---- ---- ---- 152.70 +1.40 151.30 1910 ---- ---- ---- ---- 150.80 +1.50 149.30 1915 ---- ---- ---- ---- 148.90 +1.50 147.40 1920 ---- ---- ---- ---- 147.00 +1.50 145.50 1925 ---- ---- ---- ---- 145.10 +1.40 143.70 1930 ---- ---- ---- ---- 143.30 +1.40 141.90 1935 ---- ---- ---- ---- 141.50 +1.40 140.10 1940 ---- ---- ---- ---- 139.70 +1.40 138.30 1945 ---- ---- ---- ---- 137.90 +1.30 136.60 1950 ---- ---- ---- ---- 136.20 +1.30 134.90 1955 ---- ---- ---- ---- 134.50 +1.30 133.20 1960 ---- ---- ---- ---- 132.90 +1.30 131.60 1965 ---- ---- ---- ---- 131.20 +1.30 129.90 1970 ---- ---- ---- ---- 129.60 +1.30 128.30 1975 ---- ---- ---- ---- 128.00 +1.20 126.80 1980 ---- ---- ---- ---- 126.50 +1.30 125.20 1985 ---- ---- ---- ---- 124.90 +1.20 123.70 1990 ---- ---- ---- ---- 123.40 +1.20 122.20 1995 ---- ---- ---- ---- 121.90 +1.20 120.70 2000 ---- ---- ---- ---- 120.50 +1.20 119.30 2005 ---- ---- ---- ---- 119.00 +1.10 117.90 2010 ---- ---- ---- ---- 117.60 +1.10 116.50 2015 ---- ---- ---- ---- 116.20 +1.10 115.10 2020 ---- ---- ---- ---- 114.90 +1.20 113.70 2025 ---- ---- ---- ---- 113.50 +1.10 112.40 2030 ---- ---- ---- ---- 112.20 +1.20 111.00 2035 ---- ---- ---- ---- 110.90 +1.20 109.70 2040 ---- ---- ---- ---- 109.60 +1.10 108.50 2045 ---- ---- ---- ---- 108.30 +1.10 107.20 2050 ---- ---- ---- ---- 107.00 +1.10 105.90 2055 ---- ---- ---- ---- 105.80 +1.10 104.70 2060 ---- ---- ---- ---- 104.60 +1.10 103.50 2065 ---- ---- ---- ---- 103.30 +1.00 102.30 2070 ---- ---- ---- ---- 102.20 +1.10 101.10 2075 ---- ---- ---- ---- 101.00 +1.00 100.00 2080 ---- ---- ---- ---- 99.80 +1.00 98.80 2085 ---- ---- ---- ---- 98.70 +1.00 97.70 2090 ---- ---- ---- ---- 97.60 +1.00 96.60 2095 ---- ---- ---- ---- 96.50 +1.00 95.50 2100 ---- ---- ---- ---- 95.40 +1.00 94.40 2105 ---- ---- ---- ---- 94.30 +1.00 93.30 2110 ---- ---- ---- ---- 93.20 +.90 92.30 2115 ---- ---- ---- ---- 92.20 +.90 91.30 2120 ---- ---- ---- ---- 91.10 +.90 90.20 2125 ---- ---- ---- ---- 90.10 +.90 89.20 2130 ---- ---- ---- ---- 89.10 +.90 88.20 2140 ---- ---- ---- ---- 87.20 +.90 86.30 2150 ---- ---- ---- ---- 85.20 +.80 84.40 2160 ---- ---- ---- ---- 83.40 +.90 82.50 2170 ---- ---- ---- ---- 81.60 +.80 80.80 2175 ---- ---- ---- ---- 80.70 +.80 79.90 2180 ---- ---- ---- ---- 79.80 +.80 79.00 2190 ---- ---- ---- ---- 78.10 +.80 77.30 2200 ---- ---- ---- ---- 76.40 +.70 75.70 2210 ---- ---- ---- ---- 74.80 +.70 74.10 2220 ---- ---- ---- ---- 73.30 +.80 72.50 2225 ---- ---- ---- ---- 72.50 +.70 71.80 2230 ---- ---- ---- ---- 71.70 +.70 71.00 2250 ---- ---- ---- ---- 68.80 +.70 68.10 2275 ---- ---- ---- ---- 65.40 +.70 64.70 2300 ---- ---- ---- ---- 62.20 +.60 61.60 2325 ---- ---- ---- ---- 59.20 +.60 58.60 2350 ---- ---- ---- ---- 56.40 +.50 55.90 2375 ---- ---- ---- ---- 53.80 +.50 53.30 2400 ---- ---- ---- ---- 51.40 +.50 50.90 2425 ---- ---- ---- ---- 49.10 +.40 48.70 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 658.60 +3.00 655.60 1275 ---- ---- ---- ---- 633.60 +3.00 630.60 1300 ---- ---- ---- ---- 608.60 +3.00 605.60 1325 ---- ---- ---- ---- 583.80 +2.90 580.90 1350 ---- ---- ---- ---- 559.50 +3.00 556.50 1375 ---- ---- ---- ---- 535.50 +2.90 532.60 1400 ---- ---- ---- ---- 512.00 +2.90 509.10 1425 ---- ---- ---- ---- 488.90 +2.90 486.00 1440 ---- ---- ---- ---- 475.20 +2.80 472.40 1450 ---- ---- ---- ---- 466.20 +2.80 463.40 1460 ---- ---- ---- ---- 457.20 +2.80 454.40 1470 ---- ---- ---- ---- 448.30 +2.80 445.50 1475 ---- ---- ---- ---- 443.90 +2.80 441.10 1480 ---- ---- ---- ---- 439.40 +2.70 436.70 1490 ---- ---- ---- ---- 430.70 +2.70 428.00 1500 ---- ---- ---- ---- 422.00 +2.70 419.30 1510 ---- ---- ---- ---- 413.30 +2.60 410.70 1520 ---- ---- ---- ---- 404.80 +2.70 402.10 1525 ---- ---- ---- ---- 400.50 +2.60 397.90 1530 ---- ---- ---- ---- 396.30 +2.60 393.70 1540 ---- ---- ---- ---- 387.90 +2.60 385.30 1545 ---- ---- ---- ---- 383.70 +2.60 381.10 1550 ---- ---- ---- ---- 379.60 +2.60 377.00 1555 ---- ---- ---- ---- 375.40 +2.50 372.90 1560 ---- ---- ---- ---- 371.30 +2.50 368.80 1565 ---- ---- ---- ---- 367.20 +2.50 364.70 1570 ---- ---- ---- ---- 363.20 +2.60 360.60 1575 ---- ---- ---- ---- 359.10 +2.50 356.60 1580 ---- ---- ---- ---- 355.10 +2.50 352.60 1585 ---- ---- ---- ---- 351.10 +2.50 348.60 1590 ---- ---- ---- ---- 347.10 +2.50 344.60 1595 ---- ---- ---- ---- 343.10 +2.50 340.60 1600 ---- ---- ---- ---- 339.20 +2.50 336.70 1605 ---- ---- ---- ---- 335.30 +2.50 332.80 1610 ---- ---- ---- ---- 331.40 +2.50 328.90 1615 ---- ---- ---- ---- 327.50 +2.40 325.10 1620 ---- ---- ---- ---- 323.70 +2.40 321.30 1625 ---- ---- ---- ---- 319.90 +2.40 317.50 1630 ---- ---- ---- ---- 316.10 +2.40 313.70 1635 ---- ---- ---- ---- 312.30 +2.40 309.90 1640 ---- ---- ---- ---- 308.60 +2.40 306.20 1645 ---- ---- ---- ---- 304.80 +2.30 302.50 1650 ---- ---- ---- ---- 301.20 +2.40 298.80 1655 ---- ---- ---- ---- 297.50 +2.30 295.20 1660 ---- ---- ---- ---- 293.90 +2.30 291.60 1665 ---- ---- ---- ---- 290.30 +2.30 288.00 1670 ---- ---- ---- ---- 286.70 +2.30 284.40 1675 ---- ---- ---- ---- 283.20 +2.30 280.90 1680 ---- ---- ---- ---- 279.70 +2.30 277.40 1685 ---- ---- ---- ---- 276.20 +2.20 274.00 1690 ---- ---- ---- ---- 272.70 +2.20 270.50 1695 ---- ---- ---- ---- 269.30 +2.20 267.10 1700 ---- ---- ---- ---- 265.90 +2.20 263.70 1705 ---- ---- ---- ---- 262.60 +2.20 260.40 1710 ---- ---- ---- ---- 259.20 +2.10 257.10 1715 ---- ---- ---- ---- 255.90 +2.10 253.80 1720 ---- ---- ---- ---- 252.70 +2.10 250.60 1725 ---- ---- ---- ---- 249.50 +2.10 247.40 1730 ---- ---- ---- ---- 246.30 +2.10 244.20 1735 ---- ---- ---- ---- 243.10 +2.00 241.10 1740 ---- ---- ---- ---- 240.00 +2.00 238.00 1745 ---- ---- ---- ---- 236.90 +2.00 234.90 1750 ---- ---- ---- ---- 233.90 +2.00 231.90 1755 ---- ---- ---- ---- 230.90 +2.00 228.90 1760 ---- ---- ---- ---- 227.90 +2.00 225.90 1765 ---- ---- ---- ---- 225.00 +2.00 223.00 1770 ---- ---- ---- ---- 222.10 +2.00 220.10 1775 ---- ---- ---- ---- 219.20 +1.90 217.30 1780 ---- ---- ---- ---- 216.40 +1.90 214.50 1785 ---- ---- ---- ---- 213.60 +1.90 211.70 1790 ---- ---- ---- ---- 210.80 +1.80 209.00 1795 ---- ---- ---- ---- 208.10 +1.80 206.30 1800 ---- ---- ---- ---- 205.50 +1.90 203.60 1805 ---- ---- ---- ---- 202.80 +1.80 201.00 1810 ---- ---- ---- ---- 200.20 +1.80 198.40 1815 ---- ---- ---- ---- 197.70 +1.80 195.90 1820 ---- ---- ---- ---- 195.20 +1.80 193.40 1825 ---- ---- ---- ---- 192.70 +1.80 190.90 1830 ---- ---- ---- ---- 190.20 +1.70 188.50 1835 ---- ---- ---- ---- 187.80 +1.70 186.10 1840 ---- ---- ---- ---- 185.40 +1.70 183.70 1845 ---- ---- ---- ---- 183.10 +1.70 181.40 1850 ---- ---- ---- ---- 180.80 +1.70 179.10 1855 ---- ---- ---- ---- 178.50 +1.60 176.90 1860 ---- ---- ---- ---- 176.30 +1.70 174.60 1865 ---- ---- ---- ---- 174.10 +1.70 172.40 1870 ---- ---- ---- ---- 171.90 +1.60 170.30 1875 ---- ---- ---- ---- 169.80 +1.60 168.20 1880 ---- ---- ---- ---- 167.70 +1.60 166.10 1885 ---- ---- ---- ---- 165.60 +1.60 164.00 1890 ---- ---- ---- ---- 163.50 +1.50 162.00 1895 ---- ---- ---- ---- 161.50 +1.50 160.00 1900 ---- ---- ---- ---- 159.50 +1.50 158.00 1905 ---- ---- ---- ---- 157.60 +1.50 156.10 1910 ---- ---- ---- ---- 155.70 +1.50 154.20 1915 ---- ---- ---- ---- 153.80 +1.50 152.30 1920 ---- ---- ---- ---- 151.90 +1.40 150.50 1925 ---- ---- ---- ---- 150.10 +1.50 148.60 1930 ---- ---- ---- ---- 148.30 +1.50 146.80 1935 ---- ---- ---- ---- 146.50 +1.40 145.10 1940 ---- ---- ---- ---- 144.70 +1.40 143.30 1945 ---- ---- ---- ---- 143.00 +1.40 141.60 1950 ---- ---- ---- ---- 141.30 +1.40 139.90 1955 ---- ---- ---- ---- 139.60 +1.30 138.30 1960 ---- ---- ---- ---- 138.00 +1.40 136.60 1965 ---- ---- ---- ---- 136.30 +1.30 135.00 1970 ---- ---- ---- ---- 134.70 +1.30 133.40 1975 ---- ---- ---- ---- 133.20 +1.30 131.90 1980 ---- ---- ---- ---- 131.60 +1.30 130.30 1985 ---- ---- ---- ---- 130.10 +1.30 128.80 1990 ---- ---- ---- ---- 128.60 +1.30 127.30 1995 ---- ---- ---- ---- 127.10 +1.30 125.80 2000 ---- ---- ---- ---- 125.60 +1.20 124.40 2005 ---- ---- ---- ---- 124.20 +1.30 122.90 2010 ---- ---- ---- ---- 122.70 +1.20 121.50 2015 ---- ---- ---- ---- 121.30 +1.20 120.10 2020 ---- ---- ---- ---- 119.90 +1.10 118.80 2025 ---- ---- ---- ---- 118.60 +1.20 117.40 2030 ---- ---- ---- ---- 117.20 +1.10 116.10 2035 ---- ---- ---- ---- 115.90 +1.10 114.80 2040 ---- ---- ---- ---- 114.60 +1.10 113.50 2045 ---- ---- ---- ---- 113.30 +1.10 112.20 2050 ---- ---- ---- ---- 112.00 +1.10 110.90 2055 ---- ---- ---- ---- 110.80 +1.10 109.70 2060 ---- ---- ---- ---- 109.50 +1.10 108.40 2065 ---- ---- ---- ---- 108.30 +1.10 107.20 2070 ---- ---- ---- ---- 107.10 +1.10 106.00 2075 ---- ---- ---- ---- 105.90 +1.00 104.90 2080 ---- ---- ---- ---- 104.70 +1.00 103.70 2085 ---- ---- ---- ---- 103.60 +1.10 102.50 2090 ---- ---- ---- ---- 102.40 +1.00 101.40 2095 ---- ---- ---- ---- 101.30 +1.00 100.30 2100 ---- ---- ---- ---- 100.20 +1.00 99.20 2105 ---- ---- ---- ---- 99.10 +1.00 98.10 2110 ---- ---- ---- ---- 98.00 +.90 97.10 2115 ---- ---- ---- ---- 97.00 +1.00 96.00 2120 ---- ---- ---- ---- 95.90 +.90 95.00 2125 ---- ---- ---- ---- 94.90 +1.00 93.90 2130 ---- ---- ---- ---- 93.80 +.90 92.90 2140 ---- ---- ---- ---- 91.90 +1.00 90.90 2150 ---- ---- ---- ---- 89.90 +.90 89.00 2160 ---- ---- ---- ---- 88.00 +.80 87.20 2170 ---- ---- ---- ---- 86.20 +.90 85.30 2175 ---- ---- ---- ---- 85.30 +.90 84.40 2180 ---- ---- ---- ---- 84.40 +.80 83.60 2190 ---- ---- ---- ---- 82.70 +.90 81.80 2200 ---- ---- ---- ---- 81.00 +.80 80.20 2210 ---- ---- ---- ---- 79.30 +.80 78.50 2220 ---- ---- ---- ---- 77.70 +.70 77.00 2225 ---- ---- ---- ---- 76.90 +.70 76.20 2250 ---- ---- ---- ---- 73.20 +.70 72.50 2275 ---- ---- ---- ---- 69.70 +.70 69.00 2300 ---- ---- ---- ---- 66.40 +.70 65.70 2325 ---- ---- ---- ---- 63.30 +.60 62.70 2350 ---- ---- ---- ---- 60.40 +.50 59.90 2375 ---- ---- ---- ---- 57.80 +.60 57.20 2400 ---- ---- ---- ---- 55.20 +.50 54.70 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 672.80 +3.00 669.80 1275 ---- ---- ---- ---- 647.80 +3.00 644.80 1300 ---- ---- ---- ---- 622.80 +3.00 619.80 1325 ---- ---- ---- ---- 598.10 +2.90 595.20 1350 ---- ---- ---- ---- 573.80 +2.90 570.90 1375 ---- ---- ---- ---- 549.90 +2.90 547.00 1400 ---- ---- ---- ---- 526.40 +2.90 523.50 1425 ---- ---- ---- ---- 503.20 +2.80 500.40 1450 ---- ---- ---- ---- 480.50 +2.90 477.60 1460 ---- ---- ---- ---- 471.50 +2.80 468.70 1470 ---- ---- ---- ---- 462.50 +2.80 459.70 1475 ---- ---- ---- ---- 458.10 +2.80 455.30 1480 ---- ---- ---- ---- 453.60 +2.70 450.90 1490 ---- ---- ---- ---- 444.80 +2.70 442.10 1500 ---- ---- ---- ---- 436.10 +2.80 433.30 1510 ---- ---- ---- ---- 427.40 +2.70 424.70 1520 ---- ---- ---- ---- 418.80 +2.70 416.10 1525 ---- ---- ---- ---- 414.50 +2.70 411.80 1530 ---- ---- ---- ---- 410.20 +2.70 407.50 1540 ---- ---- ---- ---- 401.70 +2.60 399.10 1545 ---- ---- ---- ---- 397.50 +2.60 394.90 1550 ---- ---- ---- ---- 393.30 +2.60 390.70 1555 ---- ---- ---- ---- 389.20 +2.60 386.60 1560 ---- ---- ---- ---- 385.00 +2.60 382.40 1565 ---- ---- ---- ---- 380.90 +2.60 378.30 1570 ---- ---- ---- ---- 376.80 +2.60 374.20 1575 ---- ---- ---- ---- 372.70 +2.60 370.10 1580 ---- ---- ---- ---- 368.60 +2.50 366.10 1585 ---- ---- ---- ---- 364.60 +2.60 362.00 1590 ---- ---- ---- ---- 360.60 +2.60 358.00 1595 ---- ---- ---- ---- 356.60 +2.50 354.10 1600 ---- ---- ---- ---- 352.60 +2.50 350.10 1605 ---- ---- ---- ---- 348.70 +2.50 346.20 1610 ---- ---- ---- ---- 344.70 +2.50 342.20 1615 ---- ---- ---- ---- 340.80 +2.40 338.40 1620 ---- ---- ---- ---- 337.00 +2.50 334.50 1625 ---- ---- ---- ---- 333.10 +2.40 330.70 1630 ---- ---- ---- ---- 329.30 +2.40 326.90 1635 ---- ---- ---- ---- 325.50 +2.40 323.10 1640 ---- ---- ---- ---- 321.70 +2.40 319.30 1645 ---- ---- ---- ---- 318.00 +2.40 315.60 1650 ---- ---- ---- ---- 314.30 +2.40 311.90 1655 ---- ---- ---- ---- 310.60 +2.30 308.30 1660 ---- ---- ---- ---- 307.00 +2.40 304.60 1665 ---- ---- ---- ---- 303.30 +2.30 301.00 1670 ---- ---- ---- ---- 299.80 +2.30 297.50 1675 ---- ---- ---- ---- 296.20 +2.30 293.90 1680 ---- ---- ---- ---- 292.70 +2.30 290.40 1685 ---- ---- ---- ---- 289.20 +2.30 286.90 1690 ---- ---- ---- ---- 285.70 +2.20 283.50 1695 ---- ---- ---- ---- 282.30 +2.20 280.10 1700 ---- ---- ---- ---- 278.90 +2.20 276.70 1705 ---- ---- ---- ---- 275.60 +2.20 273.40 1710 ---- ---- ---- ---- 272.20 +2.10 270.10 1715 ---- ---- ---- ---- 269.00 +2.20 266.80 1720 ---- ---- ---- ---- 265.70 +2.20 263.50 1725 ---- ---- ---- ---- 262.50 +2.20 260.30 1730 ---- ---- ---- ---- 259.30 +2.10 257.20 1735 ---- ---- ---- ---- 256.20 +2.20 254.00 1740 ---- ---- ---- ---- 253.00 +2.10 250.90 1745 ---- ---- ---- ---- 250.00 +2.10 247.90 1750 ---- ---- ---- ---- 246.90 +2.00 244.90 1755 ---- ---- ---- ---- 243.90 +2.00 241.90 1760 ---- ---- ---- ---- 240.90 +2.00 238.90 1765 ---- ---- ---- ---- 238.00 +2.00 236.00 1770 ---- ---- ---- ---- 235.10 +2.00 233.10 1775 ---- ---- ---- ---- 232.20 +1.90 230.30 1780 ---- ---- ---- ---- 229.40 +1.90 227.50 1785 ---- ---- ---- ---- 226.60 +1.90 224.70 1790 ---- ---- ---- ---- 223.90 +1.90 222.00 1795 ---- ---- ---- ---- 221.20 +1.90 219.30 1800 ---- ---- ---- ---- 218.50 +1.90 216.60 1805 ---- ---- ---- ---- 215.80 +1.80 214.00 1810 ---- ---- ---- ---- 213.20 +1.80 211.40 1815 ---- ---- ---- ---- 210.70 +1.90 208.80 1820 ---- ---- ---- ---- 208.10 +1.80 206.30 1825 ---- ---- ---- ---- 205.60 +1.80 203.80 1830 ---- ---- ---- ---- 203.20 +1.80 201.40 1835 ---- ---- ---- ---- 200.70 +1.70 199.00 1840 ---- ---- ---- ---- 198.30 +1.70 196.60 1845 ---- ---- ---- ---- 196.00 +1.80 194.20 1850 ---- ---- ---- ---- 193.60 +1.70 191.90 1855 ---- ---- ---- ---- 191.30 +1.70 189.60 1860 ---- ---- ---- ---- 189.10 +1.70 187.40 1865 ---- ---- ---- ---- 186.80 +1.70 185.10 1870 ---- ---- ---- ---- 184.60 +1.60 183.00 1875 ---- ---- ---- ---- 182.40 +1.60 180.80 1880 ---- ---- ---- ---- 180.30 +1.60 178.70 1885 ---- ---- ---- ---- 178.20 +1.60 176.60 1890 ---- ---- ---- ---- 176.10 +1.60 174.50 1895 ---- ---- ---- ---- 174.00 +1.60 172.40 1900 ---- ---- ---- ---- 172.00 +1.60 170.40 1905 ---- ---- ---- ---- 170.00 +1.60 168.40 1910 ---- ---- ---- ---- 168.00 +1.60 166.40 1915 ---- ---- ---- ---- 166.00 +1.50 164.50 1920 ---- ---- ---- ---- 164.10 +1.50 162.60 1925 ---- ---- ---- ---- 162.20 +1.50 160.70 1930 ---- ---- ---- ---- 160.30 +1.50 158.80 1935 ---- ---- ---- ---- 158.40 +1.40 157.00 1940 ---- ---- ---- ---- 156.60 +1.40 155.20 1945 ---- ---- ---- ---- 154.80 +1.40 153.40 1950 ---- ---- ---- ---- 153.00 +1.40 151.60 1955 ---- ---- ---- ---- 151.30 +1.40 149.90 1960 ---- ---- ---- ---- 149.50 +1.40 148.10 1965 ---- ---- ---- ---- 147.80 +1.40 146.40 1970 ---- ---- ---- ---- 146.10 +1.30 144.80 1975 ---- ---- ---- ---- 144.50 +1.40 143.10 1980 ---- ---- ---- ---- 142.80 +1.30 141.50 1985 ---- ---- ---- ---- 141.20 +1.30 139.90 1990 ---- ---- ---- ---- 139.60 +1.30 138.30 1995 ---- ---- ---- ---- 138.10 +1.30 136.80 2000 ---- ---- ---- ---- 136.50 +1.30 135.20 2005 ---- ---- ---- ---- 135.00 +1.30 133.70 2010 ---- ---- ---- ---- 133.50 +1.20 132.30 2015 ---- ---- ---- ---- 132.00 +1.20 130.80 2020 ---- ---- ---- ---- 130.60 +1.20 129.40 2025 ---- ---- ---- ---- 129.20 +1.30 127.90 2030 ---- ---- ---- ---- 127.80 +1.30 126.50 2035 ---- ---- ---- ---- 126.40 +1.20 125.20 2040 ---- ---- ---- ---- 125.00 +1.20 123.80 2045 ---- ---- ---- ---- 123.70 +1.20 122.50 2050 ---- ---- ---- ---- 122.40 +1.20 121.20 2055 ---- ---- ---- ---- 121.10 +1.20 119.90 2060 ---- ---- ---- ---- 119.80 +1.20 118.60 2065 ---- ---- ---- ---- 118.50 +1.10 117.40 2070 ---- ---- ---- ---- 117.30 +1.10 116.20 2075 ---- ---- ---- ---- 116.10 +1.10 115.00 2080 ---- ---- ---- ---- 114.90 +1.10 113.80 2085 ---- ---- ---- ---- 113.70 +1.10 112.60 2090 ---- ---- ---- ---- 112.50 +1.00 111.50 2095 ---- ---- ---- ---- 111.40 +1.10 110.30 2100 ---- ---- ---- ---- 110.30 +1.10 109.20 2105 ---- ---- ---- ---- 109.20 +1.10 108.10 2110 ---- ---- ---- ---- 108.10 +1.10 107.00 2115 ---- ---- ---- ---- 107.00 +1.00 106.00 2120 ---- ---- ---- ---- 105.90 +1.00 104.90 2125 ---- ---- ---- ---- 104.90 +1.00 103.90 2130 ---- ---- ---- ---- 103.90 +1.00 102.90 2135 ---- ---- ---- ---- 102.90 +1.00 101.90 2140 ---- ---- ---- ---- 101.90 +1.00 100.90 2150 ---- ---- ---- ---- 99.90 +.90 99.00 2160 ---- ---- ---- ---- 98.00 +.90 97.10 2170 ---- ---- ---- ---- 96.20 +.90 95.30 2175 ---- ---- ---- ---- 95.30 +.90 94.40 2180 ---- ---- ---- ---- 94.40 +.90 93.50 2190 ---- ---- ---- ---- 92.70 +.90 91.80 2200 ---- ---- ---- ---- 91.00 +.90 90.10 2210 ---- ---- ---- ---- 89.40 +.90 88.50 2220 ---- ---- ---- ---- 87.80 +.90 86.90 2225 ---- ---- ---- ---- 87.00 +.80 86.20 2230 ---- ---- ---- ---- 86.20 +.80 85.40 2250 ---- ---- ---- ---- 83.20 +.70 82.50 2275 ---- ---- ---- ---- 79.70 +.70 79.00 2300 ---- ---- ---- ---- 76.40 +.70 75.70 2325 ---- ---- ---- ---- 73.40 +.70 72.70 2350 ---- ---- ---- ---- 70.50 +.60 69.90 2375 ---- ---- ---- ---- 67.80 +.60 67.20 2400 ---- ---- ---- ---- 65.30 +.60 64.70 2425 ---- ---- ---- ---- 62.90 +.50 62.40 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 922.80 +3.00 919.80 1025 ---- ---- ---- ---- 897.80 +3.00 894.80 1050 ---- ---- ---- ---- 872.80 +3.00 869.80 1075 ---- ---- ---- ---- 847.80 +3.00 844.80 1090 ---- ---- ---- ---- 832.80 +3.00 829.80 1100 ---- ---- ---- ---- 822.80 +3.00 819.80 1110 ---- ---- ---- ---- 812.80 +3.00 809.80 1120 ---- ---- ---- ---- 802.80 +3.00 799.80 1125 ---- ---- ---- ---- 797.80 +3.00 794.80 1130 ---- ---- ---- ---- 792.80 +3.00 789.80 1140 ---- ---- ---- ---- 782.80 +3.00 779.80 1150 ---- ---- ---- ---- 772.80 +3.00 769.80 1160 ---- ---- ---- ---- 762.80 +3.00 759.80 1170 ---- ---- ---- ---- 752.80 +3.00 749.80 1175 ---- ---- ---- ---- 747.80 +3.00 744.80 1180 ---- ---- ---- ---- 742.80 +3.00 739.80 1190 ---- ---- ---- ---- 732.80 +3.00 729.80 1195 ---- ---- ---- ---- 727.80 +3.00 724.80 1200 ---- ---- ---- ---- 722.80 +3.00 719.80 1205 ---- ---- ---- ---- 717.80 +3.00 714.80 1210 ---- ---- ---- ---- 712.80 +3.00 709.80 1215 ---- ---- ---- ---- 707.80 +3.00 704.80 1220 ---- ---- ---- ---- 702.80 +3.00 699.80 1225 ---- ---- ---- ---- 697.80 +3.00 694.80 1230 ---- ---- ---- ---- 692.80 +3.00 689.80 1235 ---- ---- ---- ---- 687.80 +3.00 684.80 1240 ---- ---- ---- ---- 682.80 +3.00 679.80 1245 ---- ---- ---- ---- 677.80 +3.00 674.80 1250 ---- ---- ---- ---- 672.80 +3.00 669.80 1255 ---- ---- ---- ---- 667.80 +3.00 664.80 1260 ---- ---- ---- ---- 662.80 +3.00 659.80 1265 ---- ---- ---- ---- 657.80 +3.00 654.80 1270 ---- ---- ---- ---- 652.80 +3.00 649.80 1275 ---- ---- ---- ---- 647.90 +3.00 644.90 1280 ---- ---- ---- ---- 642.90 +3.00 639.90 1285 ---- ---- ---- ---- 637.90 +2.90 635.00 1290 ---- ---- ---- ---- 633.00 +3.00 630.00 1295 ---- ---- ---- ---- 628.10 +3.00 625.10 1300 ---- ---- ---- ---- 623.20 +3.00 620.20 1305 ---- ---- ---- ---- 618.30 +3.00 615.30 1310 ---- ---- ---- ---- 613.40 +3.00 610.40 1315 ---- ---- ---- ---- 608.50 +3.00 605.50 1320 ---- ---- ---- ---- 603.60 +3.00 600.60 1325 ---- ---- ---- ---- 598.80 +3.00 595.80 1330 ---- ---- ---- ---- 593.90 +3.00 590.90 1335 ---- ---- ---- ---- 589.10 +3.00 586.10 1340 ---- ---- ---- ---- 584.20 +2.90 581.30 1345 ---- ---- ---- ---- 579.40 +2.90 576.50 1350 ---- ---- ---- ---- 574.60 +2.90 571.70 1355 ---- ---- ---- ---- 569.80 +2.90 566.90 1360 ---- ---- ---- ---- 565.00 +2.90 562.10 1365 ---- ---- ---- ---- 560.20 +2.90 557.30 1370 ---- ---- ---- ---- 555.50 +2.90 552.60 1375 ---- ---- ---- ---- 550.70 +2.90 547.80 1380 ---- ---- ---- ---- 546.00 +2.90 543.10 1385 ---- ---- ---- ---- 541.20 +2.90 538.30 1390 ---- ---- ---- ---- 536.50 +2.90 533.60 1395 ---- ---- ---- ---- 531.80 +2.90 528.90 1400 ---- ---- ---- ---- 527.10 +2.90 524.20 1405 ---- ---- ---- ---- 522.40 +2.90 519.50 1410 ---- ---- ---- ---- 517.70 +2.80 514.90 1415 ---- ---- ---- ---- 513.10 +2.90 510.20 1420 ---- ---- ---- ---- 508.40 +2.80 505.60 1425 ---- ---- ---- ---- 503.80 +2.90 500.90 1430 ---- ---- ---- ---- 499.20 +2.90 496.30 1435 ---- ---- ---- ---- 494.60 +2.90 491.70 1440 ---- ---- ---- ---- 490.00 +2.90 487.10 1445 ---- ---- ---- ---- 485.40 +2.80 482.60 1450 ---- ---- ---- ---- 480.80 +2.80 478.00 1455 ---- ---- ---- ---- 476.30 +2.80 473.50 1460 ---- ---- ---- ---- 471.80 +2.90 468.90 1465 ---- ---- ---- ---- 467.20 +2.80 464.40 1470 ---- ---- ---- ---- 462.70 +2.80 459.90 1475 ---- ---- ---- ---- 458.30 +2.80 455.50 1480 ---- ---- ---- ---- 453.80 +2.80 451.00 1485 ---- ---- ---- ---- 449.30 +2.70 446.60 1490 ---- ---- ---- ---- 444.90 +2.80 442.10 1495 ---- ---- ---- ---- 440.50 +2.80 437.70 1500 ---- ---- ---- ---- 436.10 +2.70 433.40 1505 ---- ---- ---- ---- 431.70 +2.70 429.00 1510 ---- ---- ---- ---- 427.40 +2.80 424.60 1515 ---- ---- ---- ---- 423.00 +2.70 420.30 1520 ---- ---- ---- ---- 418.70 +2.70 416.00 1525 ---- ---- ---- ---- 414.40 +2.70 411.70 1530 ---- ---- ---- ---- 410.10 +2.60 407.50 1535 ---- ---- ---- ---- 405.90 +2.70 403.20 1540 ---- ---- ---- ---- 401.70 +2.70 399.00 1545 ---- ---- ---- ---- 397.50 +2.70 394.80 1550 ---- ---- ---- ---- 393.30 +2.70 390.60 1555 ---- ---- ---- ---- 389.10 +2.60 386.50 1560 ---- ---- ---- ---- 385.00 +2.70 382.30 1565 ---- ---- ---- ---- 380.80 +2.60 378.20 1570 ---- ---- ---- ---- 376.80 +2.60 374.20 1575 ---- ---- ---- ---- 372.70 +2.60 370.10 1580 ---- ---- ---- ---- 368.60 +2.50 366.10 1585 ---- ---- ---- ---- 364.60 +2.50 362.10 1590 ---- ---- ---- ---- 360.60 +2.50 358.10 1595 ---- ---- ---- ---- 356.70 +2.50 354.20 1600 ---- ---- ---- ---- 352.80 +2.60 350.20 1605 ---- ---- ---- ---- 348.80 +2.50 346.30 1610 ---- ---- ---- ---- 345.00 +2.50 342.50 1615 ---- ---- ---- ---- 341.10 +2.50 338.60 1620 ---- ---- ---- ---- 337.30 +2.50 334.80 1625 ---- ---- ---- ---- 333.50 +2.40 331.10 1630 ---- ---- ---- ---- 329.80 +2.50 327.30 1635 ---- ---- ---- ---- 326.00 +2.40 323.60 1640 ---- ---- ---- ---- 322.30 +2.40 319.90 1645 ---- ---- ---- ---- 318.70 +2.40 316.30 1650 ---- ---- ---- ---- 315.00 +2.30 312.70 1655 ---- ---- ---- ---- 311.40 +2.30 309.10 1660 ---- ---- ---- ---- 307.90 +2.40 305.50 1665 ---- ---- ---- ---- 304.30 +2.30 302.00 1670 ---- ---- ---- ---- 300.80 +2.30 298.50 1675 ---- ---- ---- ---- 297.30 +2.30 295.00 1680 ---- ---- ---- ---- 293.90 +2.30 291.60 1685 ---- ---- ---- ---- 290.50 +2.30 288.20 1690 ---- ---- ---- ---- 287.10 +2.30 284.80 1695 ---- ---- ---- ---- 283.70 +2.20 281.50 1700 ---- ---- ---- ---- 280.40 +2.20 278.20 1705 ---- ---- ---- ---- 277.10 +2.20 274.90 1710 ---- ---- ---- ---- 273.80 +2.20 271.60 1715 ---- ---- ---- ---- 270.60 +2.20 268.40 1720 ---- ---- ---- ---- 267.40 +2.20 265.20 1725 ---- ---- ---- ---- 264.20 +2.20 262.00 1730 ---- ---- ---- ---- 261.00 +2.10 258.90 1735 ---- ---- ---- ---- 257.90 +2.20 255.70 1740 ---- ---- ---- ---- 254.80 +2.10 252.70 1745 ---- ---- ---- ---- 251.70 +2.10 249.60 1750 ---- ---- ---- ---- 248.60 +2.10 246.50 1755 ---- ---- ---- ---- 245.60 +2.10 243.50 1760 ---- ---- ---- ---- 242.60 +2.10 240.50 1765 ---- ---- ---- ---- 239.60 +2.00 237.60 1770 ---- ---- ---- ---- 236.60 +2.00 234.60 1775 ---- ---- ---- ---- 233.70 +2.00 231.70 1780 ---- ---- ---- ---- 230.80 +2.00 228.80 1785 ---- ---- ---- ---- 227.90 +2.00 225.90 1790 ---- ---- ---- ---- 225.00 +1.90 223.10 1795 ---- ---- ---- ---- 222.20 +2.00 220.20 1800 ---- ---- ---- ---- 219.30 +1.90 217.40 1805 ---- ---- ---- ---- 216.50 +1.90 214.60 1810 ---- ---- ---- ---- 213.70 +1.90 211.80 1815 ---- ---- ---- ---- 211.00 +1.90 209.10 1820 ---- ---- ---- ---- 208.20 +1.80 206.40 1825 ---- ---- ---- ---- 205.50 +1.80 203.70 1830 ---- ---- ---- ---- 202.80 +1.80 201.00 1835 ---- ---- ---- ---- 200.20 +1.80 198.40 1840 ---- ---- ---- ---- 197.50 +1.70 195.80 1845 ---- ---- ---- ---- 195.00 +1.80 193.20 1850 ---- ---- ---- ---- 192.40 +1.80 190.60 400 1855 ---- ---- ---- ---- 189.90 +1.80 188.10 1860 ---- ---- ---- ---- 187.40 +1.70 185.70 1865 ---- ---- ---- ---- 184.90 +1.70 183.20 1870 ---- ---- ---- ---- 182.50 +1.70 180.80 1875 ---- ---- ---- ---- 180.20 +1.70 178.50 1880 ---- ---- ---- ---- 177.80 +1.60 176.20 75 1885 ---- ---- ---- ---- 175.50 +1.60 173.90 1890 ---- ---- ---- ---- 173.30 +1.60 171.70 1895 ---- ---- ---- ---- 171.10 +1.60 169.50 1900 ---- ---- ---- ---- 168.90 +1.50 167.40 1905 ---- ---- ---- ---- 166.80 +1.50 165.30 1910 ---- ---- ---- ---- 164.80 +1.60 163.20 1915 ---- ---- ---- ---- 162.70 +1.50 161.20 1920 ---- ---- ---- ---- 160.70 +1.50 159.20 1925 ---- ---- ---- ---- 158.80 +1.50 157.30 1930 ---- ---- ---- ---- 156.90 +1.50 155.40 1935 ---- ---- ---- ---- 155.00 +1.50 153.50 1940 ---- ---- ---- ---- 153.20 +1.50 151.70 1945 ---- ---- ---- ---- 151.30 +1.40 149.90 1950 ---- ---- ---- ---- 149.60 +1.50 148.10 1955 ---- ---- ---- ---- 147.90 +1.50 146.40 1960 ---- ---- ---- ---- 146.20 +1.50 144.70 1965 ---- ---- ---- ---- 144.50 +1.40 143.10 1970 ---- ---- ---- ---- 142.90 +1.40 141.50 100 1975 ---- ---- ---- ---- 141.30 +1.40 139.90 1980 ---- ---- ---- ---- 139.70 +1.40 138.30 1985 ---- ---- ---- ---- 138.10 +1.30 136.80 1990 ---- ---- ---- ---- 136.60 +1.30 135.30 1995 ---- ---- ---- ---- 135.10 +1.30 133.80 2000 ---- ---- ---- ---- 133.70 +1.30 132.40 130 2005 ---- ---- ---- ---- 132.30 +1.30 131.00 2010 ---- ---- ---- ---- 130.90 +1.30 129.60 2015 ---- ---- ---- ---- 129.50 +1.30 128.20 2020 ---- ---- ---- ---- 128.10 +1.20 126.90 2025 ---- ---- ---- ---- 126.80 +1.20 125.60 2030 ---- ---- ---- ---- 125.50 +1.20 124.30 2035 ---- ---- ---- ---- 124.20 +1.20 123.00 2040 ---- ---- ---- ---- 122.90 +1.20 121.70 2045 ---- ---- ---- ---- 121.70 +1.20 120.50 2050 ---- ---- ---- ---- 120.50 +1.20 119.30 2055 ---- ---- ---- ---- 119.20 +1.10 118.10 2060 ---- ---- ---- ---- 118.10 +1.20 116.90 2065 ---- ---- ---- ---- 116.90 +1.20 115.70 2070 ---- ---- ---- ---- 115.70 +1.10 114.60 2075 ---- ---- ---- ---- 114.60 +1.10 113.50 2080 ---- ---- ---- ---- 113.50 +1.10 112.40 2085 ---- ---- ---- ---- 112.40 +1.10 111.30 2090 ---- ---- ---- ---- 111.30 +1.10 110.20 2095 ---- ---- ---- ---- 110.30 +1.10 109.20 2100 ---- ---- ---- ---- 109.20 +1.10 108.10 2105 ---- ---- ---- ---- 108.20 +1.10 107.10 2110 ---- ---- ---- ---- 107.20 +1.10 106.10 2115 ---- ---- ---- ---- 106.20 +1.10 105.10 2120 ---- ---- ---- ---- 105.20 +1.00 104.20 2125 ---- ---- ---- ---- 104.20 +1.00 103.20 2130 ---- ---- ---- ---- 103.30 +1.00 102.30 2135 ---- ---- ---- ---- 102.30 +1.00 101.30 2140 ---- ---- ---- ---- 101.40 +1.00 100.40 2145 ---- ---- ---- ---- 100.50 +1.00 99.50 2150 ---- ---- ---- ---- 99.60 +1.00 98.60 2155 ---- ---- ---- ---- 98.70 +1.00 97.70 2160 ---- ---- ---- ---- 97.80 +.90 96.90 2165 ---- ---- ---- ---- 97.00 +1.00 96.00 2170 ---- ---- ---- ---- 96.10 +.90 95.20 2175 ---- ---- ---- ---- 95.30 +1.00 94.30 2180 ---- ---- ---- ---- 94.40 +.90 93.50 2185 ---- ---- ---- ---- 93.60 +.90 92.70 2190 ---- ---- ---- ---- 92.80 +.90 91.90 2195 ---- ---- ---- ---- 92.00 +.90 91.10 2200 ---- ---- ---- ---- 91.20 +.80 90.40 500 2205 ---- ---- ---- ---- 90.50 +.90 89.60 2210 ---- ---- ---- ---- 89.70 +.90 88.80 2215 ---- ---- ---- ---- 88.90 +.80 88.10 2220 ---- ---- ---- ---- 88.20 +.90 87.30 2225 ---- ---- ---- ---- 87.50 +.90 86.60 2230 ---- ---- ---- ---- 86.70 +.80 85.90 2235 ---- ---- ---- ---- 86.00 +.80 85.20 2240 ---- ---- ---- ---- 85.30 +.80 84.50 2245 ---- ---- ---- ---- 84.60 +.80 83.80 2250 ---- ---- ---- ---- 83.90 +.80 83.10 2255 ---- ---- ---- ---- 83.20 +.80 82.40 2260 ---- ---- ---- ---- 82.60 +.80 81.80 2265 ---- ---- ---- ---- 81.90 +.80 81.10 2270 ---- ---- ---- ---- 81.20 +.70 80.50 2275 ---- ---- ---- ---- 80.60 +.80 79.80 2280 ---- ---- ---- ---- 80.00 +.80 79.20 2285 ---- ---- ---- ---- 79.30 +.70 78.60 2290 ---- ---- ---- ---- 78.70 +.70 78.00 2295 ---- ---- ---- ---- 78.10 +.70 77.40 2300 ---- ---- ---- ---- 77.50 +.70 76.80 2305 ---- ---- ---- ---- 76.90 +.70 76.20 2310 ---- ---- ---- ---- 76.30 +.70 75.60 2315 ---- ---- ---- ---- 75.70 +.70 75.00 2320 ---- ---- ---- ---- 75.20 +.70 74.50 2325 ---- ---- ---- ---- 74.60 +.70 73.90 2330 ---- ---- ---- ---- 74.00 +.70 73.30 2335 ---- ---- ---- ---- 73.50 +.70 72.80 2340 ---- ---- ---- ---- 72.90 +.60 72.30 2345 ---- ---- ---- ---- 72.40 +.70 71.70 2350 ---- ---- ---- ---- 71.90 +.70 71.20 2355 ---- ---- ---- ---- 71.30 +.60 70.70 2360 ---- ---- ---- ---- 70.80 +.60 70.20 2370 ---- ---- ---- ---- 69.80 +.60 69.20 2375 ---- ---- ---- ---- 69.30 +.60 68.70 2380 ---- ---- ---- ---- 68.80 +.60 68.20 2390 ---- ---- ---- ---- 67.90 +.70 67.20 2400 ---- ---- ---- ---- 66.90 +.60 66.30 2410 ---- ---- ---- ---- 66.00 +.60 65.40 2420 ---- ---- ---- ---- 65.10 +.60 64.50 2425 ---- ---- ---- ---- 64.70 +.60 64.10 2430 ---- ---- ---- ---- 64.20 +.50 63.70 2440 ---- ---- ---- ---- 63.40 +.60 62.80 2450 ---- ---- ---- ---- 62.60 +.60 62.00 2460 ---- ---- ---- ---- 61.80 +.60 61.20 2475 ---- ---- ---- ---- 60.60 +.50 60.10 2500 ---- ---- ---- ---- 58.80 +.50 58.30 2525 ---- ---- ---- ---- 57.00 +.50 56.50 2550 ---- ---- ---- ---- 55.40 +.50 54.90 2575 ---- ---- ---- ---- 53.90 +.50 53.40 2600 ---- ---- ---- ---- 52.50 +.50 52.00 2625 ---- ---- ---- ---- 51.10 +.40 50.70 2650 ---- ---- ---- ---- 49.90 +.50 49.40 900 ---- ---- ---- ---- 1022.80 +3.00 1019.80 925 ---- ---- ---- ---- 997.80 +3.00 994.80 950 ---- ---- ---- ---- 972.80 +3.00 969.80 975 ---- ---- ---- ---- 947.80 +3.00 944.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 656.30 +3.00 653.30 1300 ---- ---- ---- ---- 631.60 +3.00 628.60 1325 ---- ---- ---- ---- 607.20 +2.90 604.30 1350 ---- ---- ---- ---- 583.30 +3.00 580.30 1375 ---- ---- ---- ---- 559.70 +2.90 556.80 1400 ---- ---- ---- ---- 536.50 +2.90 533.60 1425 ---- ---- ---- ---- 513.60 +2.80 510.80 1450 ---- ---- ---- ---- 491.20 +2.90 488.30 1470 ---- ---- ---- ---- 473.40 +2.70 470.70 1475 ---- ---- ---- ---- 469.10 +2.80 466.30 1480 ---- ---- ---- ---- 464.70 +2.80 461.90 1490 ---- ---- ---- ---- 456.00 +2.80 453.20 1500 ---- ---- ---- ---- 447.30 +2.70 444.60 1510 ---- ---- ---- ---- 438.80 +2.70 436.10 1520 ---- ---- ---- ---- 430.30 +2.70 427.60 1525 ---- ---- ---- ---- 426.00 +2.70 423.30 1530 ---- ---- ---- ---- 421.80 +2.70 419.10 1540 ---- ---- ---- ---- 413.40 +2.60 410.80 1550 ---- ---- ---- ---- 405.10 +2.60 402.50 1560 ---- ---- ---- ---- 396.80 +2.60 394.20 1565 ---- ---- ---- ---- 392.80 +2.70 390.10 1570 ---- ---- ---- ---- 388.70 +2.60 386.10 1575 ---- ---- ---- ---- 384.60 +2.60 382.00 1580 ---- ---- ---- ---- 380.60 +2.60 378.00 1585 ---- ---- ---- ---- 376.60 +2.60 374.00 1590 ---- ---- ---- ---- 372.60 +2.60 370.00 1595 ---- ---- ---- ---- 368.60 +2.60 366.00 1600 ---- ---- ---- ---- 364.60 +2.50 362.10 1605 ---- ---- ---- ---- 360.70 +2.50 358.20 1610 ---- ---- ---- ---- 356.80 +2.50 354.30 1615 ---- ---- ---- ---- 352.90 +2.50 350.40 1620 ---- ---- ---- ---- 349.00 +2.50 346.50 1625 ---- ---- ---- ---- 345.20 +2.50 342.70 1630 ---- ---- ---- ---- 341.40 +2.50 338.90 1635 ---- ---- ---- ---- 337.60 +2.50 335.10 1640 ---- ---- ---- ---- 333.80 +2.40 331.40 1645 ---- ---- ---- ---- 330.10 +2.40 327.70 1650 ---- ---- ---- ---- 326.40 +2.40 324.00 1655 ---- ---- ---- ---- 322.70 +2.40 320.30 1660 ---- ---- ---- ---- 319.10 +2.40 316.70 1665 ---- ---- ---- ---- 315.50 +2.40 313.10 1670 ---- ---- ---- ---- 311.90 +2.40 309.50 1675 ---- ---- ---- ---- 308.30 +2.30 306.00 1680 ---- ---- ---- ---- 304.80 +2.30 302.50 1685 ---- ---- ---- ---- 301.30 +2.30 299.00 1690 ---- ---- ---- ---- 297.90 +2.30 295.60 1695 ---- ---- ---- ---- 294.40 +2.20 292.20 1700 ---- ---- ---- ---- 291.10 +2.30 288.80 1705 ---- ---- ---- ---- 287.70 +2.20 285.50 1710 ---- ---- ---- ---- 284.40 +2.20 282.20 1715 ---- ---- ---- ---- 281.10 +2.20 278.90 1720 ---- ---- ---- ---- 277.90 +2.20 275.70 1725 ---- ---- ---- ---- 274.70 +2.20 272.50 1730 ---- ---- ---- ---- 271.50 +2.20 269.30 1735 ---- ---- ---- ---- 268.40 +2.20 266.20 1740 ---- ---- ---- ---- 265.30 +2.20 263.10 1745 ---- ---- ---- ---- 262.20 +2.10 260.10 1750 ---- ---- ---- ---- 259.20 +2.10 257.10 1755 ---- ---- ---- ---- 256.20 +2.10 254.10 1760 ---- ---- ---- ---- 253.30 +2.10 251.20 1765 ---- ---- ---- ---- 250.40 +2.10 248.30 1770 ---- ---- ---- ---- 247.50 +2.00 245.50 1775 ---- ---- ---- ---- 244.70 +2.00 242.70 1780 ---- ---- ---- ---- 241.90 +2.00 239.90 1785 ---- ---- ---- ---- 239.20 +2.00 237.20 1790 ---- ---- ---- ---- 236.50 +2.00 234.50 1795 ---- ---- ---- ---- 233.80 +1.90 231.90 1800 ---- ---- ---- ---- 231.20 +1.90 229.30 1805 ---- ---- ---- ---- 228.60 +1.90 226.70 1810 ---- ---- ---- ---- 226.10 +1.90 224.20 1815 ---- ---- ---- ---- 223.60 +1.90 221.70 1820 ---- ---- ---- ---- 221.10 +1.90 219.20 1825 ---- ---- ---- ---- 218.70 +1.90 216.80 1830 ---- ---- ---- ---- 216.30 +1.80 214.50 1835 ---- ---- ---- ---- 213.90 +1.80 212.10 1840 ---- ---- ---- ---- 211.60 +1.80 209.80 1845 ---- ---- ---- ---- 209.30 +1.80 207.50 1850 ---- ---- ---- ---- 207.10 +1.80 205.30 1855 ---- ---- ---- ---- 204.80 +1.70 203.10 1860 ---- ---- ---- ---- 202.60 +1.70 200.90 1865 ---- ---- ---- ---- 200.50 +1.80 198.70 1870 ---- ---- ---- ---- 198.30 +1.70 196.60 1875 ---- ---- ---- ---- 196.20 +1.70 194.50 1880 ---- ---- ---- ---- 194.10 +1.70 192.40 1885 ---- ---- ---- ---- 192.00 +1.60 190.40 1890 ---- ---- ---- ---- 190.00 +1.70 188.30 1895 ---- ---- ---- ---- 188.00 +1.70 186.30 1900 ---- ---- ---- ---- 186.00 +1.70 184.30 1905 ---- ---- ---- ---- 184.00 +1.70 182.30 1910 ---- ---- ---- ---- 182.00 +1.60 180.40 1915 ---- ---- ---- ---- 180.00 +1.50 178.50 1920 ---- ---- ---- ---- 178.10 +1.60 176.50 1925 ---- ---- ---- ---- 176.20 +1.60 174.60 1930 ---- ---- ---- ---- 174.30 +1.60 172.70 1935 ---- ---- ---- ---- 172.40 +1.50 170.90 1940 ---- ---- ---- ---- 170.50 +1.50 169.00 1945 ---- ---- ---- ---- 168.70 +1.50 167.20 1950 ---- ---- ---- ---- 166.80 +1.50 165.30 1955 ---- ---- ---- ---- 165.00 +1.50 163.50 1960 ---- ---- ---- ---- 163.20 +1.50 161.70 1965 ---- ---- ---- ---- 161.40 +1.40 160.00 1970 ---- ---- ---- ---- 159.70 +1.50 158.20 1975 ---- ---- ---- ---- 157.90 +1.40 156.50 1980 ---- ---- ---- ---- 156.20 +1.40 154.80 1985 ---- ---- ---- ---- 154.50 +1.40 153.10 1990 ---- ---- ---- ---- 152.80 +1.40 151.40 1995 ---- ---- ---- ---- 151.10 +1.40 149.70 2000 ---- ---- ---- ---- 149.50 +1.40 148.10 2005 ---- ---- ---- ---- 147.80 +1.30 146.50 2010 ---- ---- ---- ---- 146.20 +1.30 144.90 2015 ---- ---- ---- ---- 144.60 +1.30 143.30 2020 ---- ---- ---- ---- 143.10 +1.40 141.70 2025 ---- ---- ---- ---- 141.50 +1.30 140.20 2030 ---- ---- ---- ---- 140.00 +1.30 138.70 2035 ---- ---- ---- ---- 138.50 +1.30 137.20 2040 ---- ---- ---- ---- 137.00 +1.30 135.70 2045 ---- ---- ---- ---- 135.50 +1.20 134.30 2050 ---- ---- ---- ---- 134.10 +1.20 132.90 2055 ---- ---- ---- ---- 132.70 +1.30 131.40 2060 ---- ---- ---- ---- 131.30 +1.20 130.10 2065 ---- ---- ---- ---- 129.90 +1.20 128.70 2070 ---- ---- ---- ---- 128.50 +1.20 127.30 2075 ---- ---- ---- ---- 127.20 +1.20 126.00 2080 ---- ---- ---- ---- 125.90 +1.20 124.70 2085 ---- ---- ---- ---- 124.50 +1.10 123.40 2090 ---- ---- ---- ---- 123.30 +1.20 122.10 2095 ---- ---- ---- ---- 122.00 +1.20 120.80 2100 ---- ---- ---- ---- 120.70 +1.10 119.60 2105 ---- ---- ---- ---- 119.50 +1.10 118.40 2110 ---- ---- ---- ---- 118.30 +1.10 117.20 2115 ---- ---- ---- ---- 117.10 +1.10 116.00 2120 ---- ---- ---- ---- 115.90 +1.10 114.80 2125 ---- ---- ---- ---- 114.70 +1.10 113.60 2130 ---- ---- ---- ---- 113.50 +1.00 112.50 2135 ---- ---- ---- ---- 112.40 +1.10 111.30 2140 ---- ---- ---- ---- 111.30 +1.10 110.20 2145 ---- ---- ---- ---- 110.20 +1.10 109.10 2150 ---- ---- ---- ---- 109.10 +1.10 108.00 2160 ---- ---- ---- ---- 106.90 +1.00 105.90 2170 ---- ---- ---- ---- 104.80 +1.00 103.80 2175 ---- ---- ---- ---- 103.80 +1.00 102.80 2180 ---- ---- ---- ---- 102.80 +1.00 101.80 2190 ---- ---- ---- ---- 100.80 +1.00 99.80 2200 ---- ---- ---- ---- 98.80 +.90 97.90 2210 ---- ---- ---- ---- 96.90 +.90 96.00 2220 ---- ---- ---- ---- 95.10 +.90 94.20 2225 ---- ---- ---- ---- 94.20 +.90 93.30 2230 ---- ---- ---- ---- 93.30 +.90 92.40 2240 ---- ---- ---- ---- 91.50 +.90 90.60 2250 ---- ---- ---- ---- 89.80 +.90 88.90 2275 ---- ---- ---- ---- 85.70 +.80 84.90 2300 ---- ---- ---- ---- 81.80 +.80 81.00 2325 ---- ---- ---- ---- 78.20 +.80 77.40 2350 ---- ---- ---- ---- 74.70 +.70 74.00 2375 ---- ---- ---- ---- 71.50 +.60 70.90 2400 ---- ---- ---- ---- 68.50 +.60 67.90 2425 ---- ---- ---- ---- 65.70 +.70 65.00 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 534.50 +2.90 531.60 1425 ---- ---- ---- ---- 511.60 +2.90 508.70 1450 ---- ---- ---- ---- 489.10 +2.90 486.20 1475 ---- ---- ---- ---- 467.10 +2.80 464.30 1500 ---- ---- ---- ---- 445.60 +2.80 442.80 1525 ---- ---- ---- ---- 424.50 +2.70 421.80 1550 ---- ---- ---- ---- 404.00 +2.70 401.30 1575 ---- ---- ---- ---- 383.90 +2.60 381.30 1580 ---- ---- ---- ---- 380.00 +2.60 377.40 1590 ---- ---- ---- ---- 372.20 +2.60 369.60 1600 ---- ---- ---- ---- 364.40 +2.50 361.90 1610 ---- ---- ---- ---- 356.70 +2.50 354.20 1620 ---- ---- ---- ---- 349.10 +2.50 346.60 1625 ---- ---- ---- ---- 345.40 +2.50 342.90 1630 ---- ---- ---- ---- 341.60 +2.40 339.20 1640 ---- ---- ---- ---- 334.20 +2.40 331.80 1650 ---- ---- ---- ---- 326.90 +2.40 324.50 1660 ---- ---- ---- ---- 319.70 +2.40 317.30 1670 ---- ---- ---- ---- 312.60 +2.40 310.20 1680 ---- ---- ---- ---- 305.50 +2.30 303.20 1685 ---- ---- ---- ---- 302.10 +2.30 299.80 1690 ---- ---- ---- ---- 298.60 +2.20 296.40 1695 ---- ---- ---- ---- 295.20 +2.20 293.00 1700 ---- ---- ---- ---- 291.90 +2.30 289.60 1705 ---- ---- ---- ---- 288.50 +2.20 286.30 1710 ---- ---- ---- ---- 285.20 +2.20 283.00 1715 ---- ---- ---- ---- 281.90 +2.20 279.70 1720 ---- ---- ---- ---- 278.70 +2.20 276.50 1725 ---- ---- ---- ---- 275.50 +2.20 273.30 1730 ---- ---- ---- ---- 272.30 +2.20 270.10 1735 ---- ---- ---- ---- 269.20 +2.20 267.00 1740 ---- ---- ---- ---- 266.10 +2.20 263.90 1745 ---- ---- ---- ---- 263.00 +2.10 260.90 1750 ---- ---- ---- ---- 260.00 +2.10 257.90 1755 ---- ---- ---- ---- 257.00 +2.10 254.90 1760 ---- ---- ---- ---- 254.10 +2.10 252.00 1765 ---- ---- ---- ---- 251.20 +2.10 249.10 1770 ---- ---- ---- ---- 248.30 +2.10 246.20 1775 ---- ---- ---- ---- 245.50 +2.10 243.40 1780 ---- ---- ---- ---- 242.70 +2.00 240.70 1785 ---- ---- ---- ---- 240.00 +2.10 237.90 1790 ---- ---- ---- ---- 237.30 +2.00 235.30 1795 ---- ---- ---- ---- 234.60 +2.00 232.60 1800 ---- ---- ---- ---- 232.00 +1.90 230.10 1805 ---- ---- ---- ---- 229.50 +2.00 227.50 1810 ---- ---- ---- ---- 226.90 +1.90 225.00 1815 ---- ---- ---- ---- 224.50 +1.90 222.60 1820 ---- ---- ---- ---- 222.00 +1.90 220.10 1825 ---- ---- ---- ---- 219.70 +1.90 217.80 1830 ---- ---- ---- ---- 217.30 +1.90 215.40 1835 ---- ---- ---- ---- 215.00 +1.90 213.10 1840 ---- ---- ---- ---- 212.70 +1.80 210.90 1845 ---- ---- ---- ---- 210.50 +1.80 208.70 1850 ---- ---- ---- ---- 208.30 +1.80 206.50 1855 ---- ---- ---- ---- 206.10 +1.80 204.30 1860 ---- ---- ---- ---- 204.00 +1.80 202.20 1865 ---- ---- ---- ---- 201.90 +1.80 200.10 1870 ---- ---- ---- ---- 199.80 +1.70 198.10 1875 ---- ---- ---- ---- 197.80 +1.80 196.00 1880 ---- ---- ---- ---- 195.70 +1.70 194.00 1885 ---- ---- ---- ---- 193.70 +1.70 192.00 1890 ---- ---- ---- ---- 191.80 +1.70 190.10 1895 ---- ---- ---- ---- 189.80 +1.60 188.20 1900 ---- ---- ---- ---- 187.90 +1.70 186.20 1905 ---- ---- ---- ---- 186.00 +1.60 184.40 1910 ---- ---- ---- ---- 184.10 +1.60 182.50 1915 ---- ---- ---- ---- 182.20 +1.60 180.60 1920 ---- ---- ---- ---- 180.40 +1.60 178.80 1925 ---- ---- ---- ---- 178.50 +1.50 177.00 1930 ---- ---- ---- ---- 176.70 +1.60 175.10 1935 ---- ---- ---- ---- 174.90 +1.50 173.40 1940 ---- ---- ---- ---- 173.10 +1.50 171.60 1945 ---- ---- ---- ---- 171.30 +1.50 169.80 1950 ---- ---- ---- ---- 169.60 +1.50 168.10 1955 ---- ---- ---- ---- 167.90 +1.50 166.40 1960 ---- ---- ---- ---- 166.20 +1.50 164.70 1965 ---- ---- ---- ---- 164.50 +1.50 163.00 1970 ---- ---- ---- ---- 162.80 +1.50 161.30 1975 ---- ---- ---- ---- 161.10 +1.40 159.70 1980 ---- ---- ---- ---- 159.50 +1.40 158.10 1985 ---- ---- ---- ---- 157.90 +1.40 156.50 1990 ---- ---- ---- ---- 156.30 +1.40 154.90 1995 ---- ---- ---- ---- 154.80 +1.40 153.40 2000 ---- ---- ---- ---- 153.20 +1.40 151.80 2005 ---- ---- ---- ---- 151.70 +1.40 150.30 2010 ---- ---- ---- ---- 150.20 +1.30 148.90 2015 ---- ---- ---- ---- 148.80 +1.40 147.40 2020 ---- ---- ---- ---- 147.30 +1.30 146.00 2025 ---- ---- ---- ---- 145.90 +1.30 144.60 2030 ---- ---- ---- ---- 144.50 +1.30 143.20 2035 ---- ---- ---- ---- 143.20 +1.30 141.90 2040 ---- ---- ---- ---- 141.80 +1.30 140.50 2045 ---- ---- ---- ---- 140.50 +1.30 139.20 2050 ---- ---- ---- ---- 139.20 +1.20 138.00 2055 ---- ---- ---- ---- 138.00 +1.30 136.70 2060 ---- ---- ---- ---- 136.70 +1.20 135.50 2065 ---- ---- ---- ---- 135.50 +1.20 134.30 2070 ---- ---- ---- ---- 134.30 +1.20 133.10 2075 ---- ---- ---- ---- 133.10 +1.20 131.90 2080 ---- ---- ---- ---- 132.00 +1.20 130.80 2085 ---- ---- ---- ---- 130.80 +1.10 129.70 2090 ---- ---- ---- ---- 129.70 +1.20 128.50 2095 ---- ---- ---- ---- 128.60 +1.10 127.50 2100 ---- ---- ---- ---- 127.50 +1.10 126.40 2105 ---- ---- ---- ---- 126.50 +1.20 125.30 2110 ---- ---- ---- ---- 125.40 +1.10 124.30 2115 ---- ---- ---- ---- 124.40 +1.10 123.30 2120 ---- ---- ---- ---- 123.40 +1.10 122.30 2125 ---- ---- ---- ---- 122.40 +1.10 121.30 2130 ---- ---- ---- ---- 121.40 +1.10 120.30 2135 ---- ---- ---- ---- 120.50 +1.10 119.40 2140 ---- ---- ---- ---- 119.50 +1.10 118.40 2145 ---- ---- ---- ---- 118.60 +1.10 117.50 2150 ---- ---- ---- ---- 117.60 +1.00 116.60 2160 ---- ---- ---- ---- 115.80 +1.00 114.80 2170 ---- ---- ---- ---- 114.10 +1.10 113.00 2180 ---- ---- ---- ---- 112.40 +1.10 111.30 2190 ---- ---- ---- ---- 110.70 +1.00 109.70 2200 ---- ---- ---- ---- 109.10 +1.00 108.10 2210 ---- ---- ---- ---- 107.50 +1.00 106.50 2220 ---- ---- ---- ---- 105.90 +.90 105.00 2225 ---- ---- ---- ---- 105.20 +1.00 104.20 2230 ---- ---- ---- ---- 104.40 +.90 103.50 2240 ---- ---- ---- ---- 103.00 +.90 102.10 2250 ---- ---- ---- ---- 101.50 +.80 100.70 2275 ---- ---- ---- ---- 98.20 +.90 97.30 2300 ---- ---- ---- ---- 95.00 +.90 94.10 2325 ---- ---- ---- ---- 92.00 +.80 91.20 2350 ---- ---- ---- ---- 89.20 +.80 88.40 2375 ---- ---- ---- ---- 86.60 +.80 85.80 2400 ---- ---- ---- ---- 84.10 +.70 83.40 2425 ---- ---- ---- ---- 81.80 +.70 81.10 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 959.20 +3.00 956.20 1025 ---- ---- ---- ---- 934.20 +3.00 931.20 1050 ---- ---- ---- ---- 909.20 +3.00 906.20 1075 ---- ---- ---- ---- 884.20 +3.00 881.20 1100 ---- ---- ---- ---- 859.20 +3.00 856.20 1125 ---- ---- ---- ---- 834.20 +3.00 831.20 1130 ---- ---- ---- ---- 829.20 +3.00 826.20 1140 ---- ---- ---- ---- 819.20 +3.00 816.20 1150 ---- ---- ---- ---- 809.20 +3.00 806.20 1160 ---- ---- ---- ---- 799.20 +3.00 796.20 1170 ---- ---- ---- ---- 789.20 +3.00 786.20 1175 ---- ---- ---- ---- 784.20 +3.00 781.20 1180 ---- ---- ---- ---- 779.20 +3.00 776.20 1190 ---- ---- ---- ---- 769.20 +3.00 766.20 1200 ---- ---- ---- ---- 759.20 +3.00 756.20 1210 ---- ---- ---- ---- 749.30 +3.00 746.30 1220 ---- ---- ---- ---- 739.40 +3.00 736.40 1225 ---- ---- ---- ---- 734.50 +3.00 731.50 1230 ---- ---- ---- ---- 729.50 +3.00 726.50 1235 ---- ---- ---- ---- 724.60 +3.00 721.60 1240 ---- ---- ---- ---- 719.70 +3.00 716.70 1245 ---- ---- ---- ---- 714.90 +3.10 711.80 1250 ---- ---- ---- ---- 710.00 +3.00 707.00 1255 ---- ---- ---- ---- 705.10 +3.00 702.10 1260 ---- ---- ---- ---- 700.30 +3.00 697.30 1265 ---- ---- ---- ---- 695.40 +3.00 692.40 1270 ---- ---- ---- ---- 690.60 +3.00 687.60 1275 ---- ---- ---- ---- 685.80 +3.00 682.80 1280 ---- ---- ---- ---- 681.00 +3.10 677.90 1285 ---- ---- ---- ---- 676.20 +3.10 673.10 1290 ---- ---- ---- ---- 671.40 +3.00 668.40 1295 ---- ---- ---- ---- 666.60 +3.00 663.60 1300 ---- ---- ---- ---- 661.80 +3.00 658.80 1305 ---- ---- ---- ---- 657.00 +2.90 654.10 1310 ---- ---- ---- ---- 652.30 +3.00 649.30 1315 ---- ---- ---- ---- 647.60 +3.00 644.60 1320 ---- ---- ---- ---- 642.80 +3.00 639.80 1325 ---- ---- ---- ---- 638.10 +3.00 635.10 1330 ---- ---- ---- ---- 633.40 +3.00 630.40 1335 ---- ---- ---- ---- 628.70 +3.00 625.70 1340 ---- ---- ---- ---- 624.00 +3.00 621.00 1345 ---- ---- ---- ---- 619.30 +2.90 616.40 1350 ---- ---- ---- ---- 614.70 +3.00 611.70 1355 ---- ---- ---- ---- 610.00 +3.00 607.00 1360 ---- ---- ---- ---- 605.40 +3.00 602.40 1365 ---- ---- ---- ---- 600.70 +2.90 597.80 1370 ---- ---- ---- ---- 596.10 +3.00 593.10 1375 ---- ---- ---- ---- 591.50 +3.00 588.50 1380 ---- ---- ---- ---- 586.90 +3.00 583.90 1385 ---- ---- ---- ---- 582.30 +3.00 579.30 1390 ---- ---- ---- ---- 577.70 +2.90 574.80 1395 ---- ---- ---- ---- 573.10 +2.90 570.20 1400 ---- ---- ---- ---- 568.60 +3.00 565.60 1405 ---- ---- ---- ---- 564.00 +2.90 561.10 1410 ---- ---- ---- ---- 559.50 +3.00 556.50 1415 ---- ---- ---- ---- 554.90 +2.90 552.00 1420 ---- ---- ---- ---- 550.40 +2.90 547.50 1425 ---- ---- ---- ---- 545.90 +2.90 543.00 1430 ---- ---- ---- ---- 541.40 +2.80 538.60 1435 ---- ---- ---- ---- 537.00 +2.90 534.10 1440 ---- ---- ---- ---- 532.50 +2.90 529.60 1445 ---- ---- ---- ---- 528.10 +2.90 525.20 1450 ---- ---- ---- ---- 523.70 +2.90 520.80 1455 ---- ---- ---- ---- 519.20 +2.80 516.40 1460 ---- ---- ---- ---- 514.90 +2.90 512.00 1465 ---- ---- ---- ---- 510.50 +2.90 507.60 1470 ---- ---- ---- ---- 506.10 +2.80 503.30 1475 ---- ---- ---- ---- 501.80 +2.80 499.00 1480 ---- ---- ---- ---- 497.50 +2.80 494.70 1485 ---- ---- ---- ---- 493.20 +2.80 490.40 1490 ---- ---- ---- ---- 488.90 +2.80 486.10 1495 ---- ---- ---- ---- 484.60 +2.80 481.80 1500 ---- ---- ---- ---- 480.40 +2.80 477.60 1505 ---- ---- ---- ---- 476.20 +2.80 473.40 1510 ---- ---- ---- ---- 472.00 +2.80 469.20 1515 ---- ---- ---- ---- 467.80 +2.80 465.00 1520 ---- ---- ---- ---- 463.60 +2.70 460.90 1525 ---- ---- ---- ---- 459.50 +2.80 456.70 1530 ---- ---- ---- ---- 455.40 +2.80 452.60 1535 ---- ---- ---- ---- 451.20 +2.70 448.50 1540 ---- ---- ---- ---- 447.20 +2.80 444.40 1545 ---- ---- ---- ---- 443.10 +2.70 440.40 1550 ---- ---- ---- ---- 439.10 +2.70 436.40 1555 ---- ---- ---- ---- 435.00 +2.70 432.30 1560 ---- ---- ---- ---- 431.00 +2.60 428.40 1565 ---- ---- ---- ---- 427.10 +2.70 424.40 1570 ---- ---- ---- ---- 423.10 +2.70 420.40 1575 ---- ---- ---- ---- 419.20 +2.70 416.50 1580 ---- ---- ---- ---- 415.30 +2.70 412.60 1585 ---- ---- ---- ---- 411.40 +2.70 408.70 1590 ---- ---- ---- ---- 407.50 +2.60 404.90 1595 ---- ---- ---- ---- 403.70 +2.60 401.10 1600 ---- ---- ---- ---- 399.80 +2.60 397.20 1605 ---- ---- ---- ---- 396.00 +2.60 393.40 1610 ---- ---- ---- ---- 392.30 +2.60 389.70 1615 ---- ---- ---- ---- 388.50 +2.60 385.90 1620 ---- ---- ---- ---- 384.80 +2.60 382.20 1625 ---- ---- ---- ---- 381.00 +2.50 378.50 1630 ---- ---- ---- ---- 377.40 +2.60 374.80 1635 ---- ---- ---- ---- 373.70 +2.50 371.20 1640 ---- ---- ---- ---- 370.00 +2.50 367.50 1645 ---- ---- ---- ---- 366.40 +2.50 363.90 1650 ---- ---- ---- ---- 362.80 +2.50 360.30 1655 ---- ---- ---- ---- 359.20 +2.40 356.80 1660 ---- ---- ---- ---- 355.70 +2.50 353.20 1665 ---- ---- ---- ---- 352.10 +2.40 349.70 1670 ---- ---- ---- ---- 348.60 +2.40 346.20 1675 ---- ---- ---- ---- 345.10 +2.40 342.70 1680 ---- ---- ---- ---- 341.70 +2.40 339.30 1685 ---- ---- ---- ---- 338.20 +2.40 335.80 1690 ---- ---- ---- ---- 334.80 +2.40 332.40 1695 ---- ---- ---- ---- 331.40 +2.40 329.00 1700 ---- ---- ---- ---- 328.00 +2.30 325.70 1705 ---- ---- ---- ---- 324.70 +2.30 322.40 1710 ---- ---- ---- ---- 321.40 +2.30 319.10 1715 ---- ---- ---- ---- 318.10 +2.30 315.80 1720 ---- ---- ---- ---- 314.80 +2.30 312.50 1725 ---- ---- ---- ---- 311.60 +2.30 309.30 1730 ---- ---- ---- ---- 308.40 +2.30 306.10 1735 ---- ---- ---- ---- 305.20 +2.30 302.90 1740 ---- ---- ---- ---- 302.00 +2.20 299.80 1745 ---- ---- ---- ---- 298.90 +2.20 296.70 1750 ---- ---- ---- ---- 295.80 +2.20 293.60 1755 ---- ---- ---- ---- 292.70 +2.20 290.50 1760 ---- ---- ---- ---- 289.70 +2.20 287.50 1765 ---- ---- ---- ---- 286.70 +2.20 284.50 1770 ---- ---- ---- ---- 283.70 +2.20 281.50 1775 ---- ---- ---- ---- 280.70 +2.10 278.60 1780 ---- ---- ---- ---- 277.80 +2.10 275.70 1785 ---- ---- ---- ---- 274.90 +2.10 272.80 1790 ---- ---- ---- ---- 272.10 +2.10 270.00 1795 ---- ---- ---- ---- 269.20 +2.10 267.10 1800 ---- ---- ---- ---- 266.40 +2.00 264.40 1805 ---- ---- ---- ---- 263.70 +2.10 261.60 1810 ---- ---- ---- ---- 261.00 +2.10 258.90 1815 ---- ---- ---- ---- 258.30 +2.10 256.20 1820 ---- ---- ---- ---- 255.60 +2.00 253.60 1825 ---- ---- ---- ---- 253.00 +2.00 251.00 1830 ---- ---- ---- ---- 250.40 +2.00 248.40 1835 ---- ---- ---- ---- 247.80 +1.90 245.90 1840 ---- ---- ---- ---- 245.30 +2.00 243.30 1845 ---- ---- ---- ---- 242.80 +1.90 240.90 1850 ---- ---- ---- ---- 240.40 +2.00 238.40 1855 ---- ---- ---- ---- 237.90 +1.90 236.00 1860 ---- ---- ---- ---- 235.60 +1.90 233.70 1865 ---- ---- ---- ---- 233.20 +1.90 231.30 1870 ---- ---- ---- ---- 230.90 +1.90 229.00 1875 ---- ---- ---- ---- 228.60 +1.90 226.70 1880 ---- ---- ---- ---- 226.30 +1.80 224.50 1885 ---- ---- ---- ---- 224.10 +1.80 222.30 1890 ---- ---- ---- ---- 221.90 +1.80 220.10 1895 ---- ---- ---- ---- 219.80 +1.80 218.00 1900 ---- ---- ---- ---- 217.70 +1.80 215.90 1905 ---- ---- ---- ---- 215.60 +1.80 213.80 1910 ---- ---- ---- ---- 213.50 +1.80 211.70 1915 ---- ---- ---- ---- 211.50 +1.80 209.70 1920 ---- ---- ---- ---- 209.50 +1.80 207.70 1925 ---- ---- ---- ---- 207.50 +1.70 205.80 1930 ---- ---- ---- ---- 205.50 +1.70 203.80 1935 ---- ---- ---- ---- 203.60 +1.70 201.90 1940 ---- ---- ---- ---- 201.80 +1.70 200.10 1945 ---- ---- ---- ---- 199.90 +1.70 198.20 1950 ---- ---- ---- ---- 198.10 +1.70 196.40 1955 ---- ---- ---- ---- 196.30 +1.70 194.60 1960 ---- ---- ---- ---- 194.50 +1.60 192.90 1965 ---- ---- ---- ---- 192.80 +1.60 191.20 1970 ---- ---- ---- ---- 191.10 +1.60 189.50 1975 ---- ---- ---- ---- 189.40 +1.60 187.80 1980 ---- ---- ---- ---- 187.70 +1.60 186.10 1985 ---- ---- ---- ---- 186.10 +1.60 184.50 1990 ---- ---- ---- ---- 184.50 +1.60 182.90 1995 ---- ---- ---- ---- 182.90 +1.60 181.30 2000 ---- ---- ---- ---- 181.30 +1.50 179.80 2005 ---- ---- ---- ---- 179.80 +1.60 178.20 2010 ---- ---- ---- ---- 178.20 +1.50 176.70 2015 ---- ---- ---- ---- 176.70 +1.50 175.20 2020 ---- ---- ---- ---- 175.20 +1.50 173.70 2025 ---- ---- ---- ---- 173.80 +1.50 172.30 2030 ---- ---- ---- ---- 172.30 +1.40 170.90 2035 ---- ---- ---- ---- 170.90 +1.50 169.40 2040 ---- ---- ---- ---- 169.50 +1.50 168.00 2045 ---- ---- ---- ---- 168.10 +1.40 166.70 2050 ---- ---- ---- ---- 166.70 +1.40 165.30 2055 ---- ---- ---- ---- 165.40 +1.50 163.90 2060 ---- ---- ---- ---- 164.00 +1.40 162.60 2065 ---- ---- ---- ---- 162.70 +1.40 161.30 2070 ---- ---- ---- ---- 161.40 +1.40 160.00 2075 ---- ---- ---- ---- 160.10 +1.40 158.70 2080 ---- ---- ---- ---- 158.80 +1.40 157.40 2085 ---- ---- ---- ---- 157.50 +1.30 156.20 2090 ---- ---- ---- ---- 156.20 +1.30 154.90 2095 ---- ---- ---- ---- 155.00 +1.30 153.70 2100 ---- ---- ---- ---- 153.80 +1.40 152.40 2105 ---- ---- ---- ---- 152.50 +1.30 151.20 2110 ---- ---- ---- ---- 151.30 +1.30 150.00 2115 ---- ---- ---- ---- 150.10 +1.20 148.90 2120 ---- ---- ---- ---- 149.00 +1.30 147.70 2125 ---- ---- ---- ---- 147.80 +1.30 146.50 2130 ---- ---- ---- ---- 146.60 +1.20 145.40 2135 ---- ---- ---- ---- 145.50 +1.30 144.20 2140 ---- ---- ---- ---- 144.40 +1.30 143.10 2145 ---- ---- ---- ---- 143.20 +1.20 142.00 2150 ---- ---- ---- ---- 142.10 +1.20 140.90 2155 ---- ---- ---- ---- 141.00 +1.20 139.80 2160 ---- ---- ---- ---- 139.90 +1.10 138.80 2165 ---- ---- ---- ---- 138.90 +1.20 137.70 2170 ---- ---- ---- ---- 137.80 +1.20 136.60 2175 ---- ---- ---- ---- 136.80 +1.20 135.60 2180 ---- ---- ---- ---- 135.70 +1.10 134.60 2185 ---- ---- ---- ---- 134.70 +1.20 133.50 2190 ---- ---- ---- ---- 133.70 +1.20 132.50 2195 ---- ---- ---- ---- 132.70 +1.20 131.50 2200 ---- ---- ---- ---- 131.70 +1.10 130.60 2205 ---- ---- ---- ---- 130.70 +1.10 129.60 2210 ---- ---- ---- ---- 129.70 +1.10 128.60 2215 ---- ---- ---- ---- 128.80 +1.10 127.70 2220 ---- ---- ---- ---- 127.80 +1.10 126.70 2225 ---- ---- ---- ---- 126.90 +1.10 125.80 2230 ---- ---- ---- ---- 125.90 +1.00 124.90 2235 ---- ---- ---- ---- 125.00 +1.10 123.90 2240 ---- ---- ---- ---- 124.10 +1.10 123.00 2245 ---- ---- ---- ---- 123.20 +1.10 122.10 2250 ---- ---- ---- ---- 122.30 +1.00 121.30 2255 ---- ---- ---- ---- 121.40 +1.00 120.40 2260 ---- ---- ---- ---- 120.50 +1.00 119.50 2265 ---- ---- ---- ---- 119.70 +1.10 118.60 2270 ---- ---- ---- ---- 118.80 +1.00 117.80 2275 ---- ---- ---- ---- 118.00 +1.00 117.00 2280 ---- ---- ---- ---- 117.10 +1.00 116.10 2285 ---- ---- ---- ---- 116.30 +1.00 115.30 2290 ---- ---- ---- ---- 115.50 +1.00 114.50 2295 ---- ---- ---- ---- 114.70 +1.00 113.70 2300 ---- ---- ---- ---- 113.90 +1.00 112.90 2305 ---- ---- ---- ---- 113.10 +1.00 112.10 2310 ---- ---- ---- ---- 112.30 +1.00 111.30 2315 ---- ---- ---- ---- 111.50 +1.00 110.50 2320 ---- ---- ---- ---- 110.70 +.90 109.80 2325 ---- ---- ---- ---- 110.00 +1.00 109.00 2330 ---- ---- ---- ---- 109.20 +.90 108.30 2335 ---- ---- ---- ---- 108.50 +1.00 107.50 2340 ---- ---- ---- ---- 107.70 +.90 106.80 2345 ---- ---- ---- ---- 107.00 +.90 106.10 2350 ---- ---- ---- ---- 106.30 +.90 105.40 2355 ---- ---- ---- ---- 105.60 +.90 104.70 2360 ---- ---- ---- ---- 104.80 +.80 104.00 2365 ---- ---- ---- ---- 104.10 +.80 103.30 2370 ---- ---- ---- ---- 103.50 +.90 102.60 2375 ---- ---- ---- ---- 102.80 +.90 101.90 2380 ---- ---- ---- ---- 102.10 +.90 101.20 2390 ---- ---- ---- ---- 100.80 +.90 99.90 2400 ---- ---- ---- ---- 99.40 +.80 98.60 2410 ---- ---- ---- ---- 98.20 +.90 97.30 2420 ---- ---- ---- ---- 96.90 +.80 96.10 2425 ---- ---- ---- ---- 96.30 +.80 95.50 2430 ---- ---- ---- ---- 95.70 +.80 94.90 2440 ---- ---- ---- ---- 94.50 +.80 93.70 2450 ---- ---- ---- ---- 93.30 +.80 92.50 2460 ---- ---- ---- ---- 92.20 +.80 91.40 2470 ---- ---- ---- ---- 91.00 +.70 90.30 2475 ---- ---- ---- ---- 90.50 +.80 89.70 2500 ---- ---- ---- ---- 87.80 +.70 87.10 2525 ---- ---- ---- ---- 85.30 +.70 84.60 2550 ---- ---- ---- ---- 82.90 +.70 82.20 2575 ---- ---- ---- ---- 80.60 +.70 79.90 2600 ---- ---- ---- ---- 78.40 +.60 77.80 2625 ---- ---- ---- ---- 76.30 +.60 75.70 2650 ---- ---- ---- ---- 74.40 +.60 73.80 950 ---- ---- ---- ---- 1009.20 +3.00 1006.20 975 ---- ---- ---- ---- 984.20 +3.00 981.20 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 955.40 +3.00 952.40 1050 ---- ---- ---- ---- 930.40 +3.00 927.40 1075 ---- ---- ---- ---- 905.40 +3.00 902.40 1100 ---- ---- ---- ---- 880.40 +3.00 877.40 1125 ---- ---- ---- ---- 855.40 +3.00 852.40 1150 ---- ---- ---- ---- 830.50 +3.00 827.50 1175 ---- ---- ---- ---- 805.90 +3.00 802.90 1200 ---- ---- ---- ---- 781.60 +3.10 778.50 1220 ---- ---- ---- ---- 762.30 +3.00 759.30 1225 ---- ---- ---- ---- 757.50 +3.00 754.50 1230 ---- ---- ---- ---- 752.70 +3.00 749.70 1240 ---- ---- ---- ---- 743.20 +3.10 740.10 1250 ---- ---- ---- ---- 733.70 +3.10 730.60 1260 ---- ---- ---- ---- 724.20 +3.00 721.20 1270 ---- ---- ---- ---- 714.80 +3.00 711.80 1275 ---- ---- ---- ---- 710.10 +3.00 707.10 1280 ---- ---- ---- ---- 705.40 +3.00 702.40 1290 ---- ---- ---- ---- 696.10 +3.10 693.00 1300 ---- ---- ---- ---- 686.80 +3.00 683.80 1310 ---- ---- ---- ---- 677.50 +3.00 674.50 1315 ---- ---- ---- ---- 672.90 +3.00 669.90 1320 ---- ---- ---- ---- 668.30 +3.00 665.30 1325 ---- ---- ---- ---- 663.70 +3.00 660.70 1330 ---- ---- ---- ---- 659.10 +3.00 656.10 1335 ---- ---- ---- ---- 654.50 +3.00 651.50 1340 ---- ---- ---- ---- 650.00 +3.10 646.90 1345 ---- ---- ---- ---- 645.40 +3.00 642.40 1350 ---- ---- ---- ---- 640.90 +3.10 637.80 1355 ---- ---- ---- ---- 636.30 +3.00 633.30 1360 ---- ---- ---- ---- 631.80 +3.00 628.80 1365 ---- ---- ---- ---- 627.20 +3.00 624.20 1370 ---- ---- ---- ---- 622.70 +3.00 619.70 1375 ---- ---- ---- ---- 618.20 +3.00 615.20 1380 ---- ---- ---- ---- 613.70 +3.00 610.70 1385 ---- ---- ---- ---- 609.20 +2.90 606.30 1390 ---- ---- ---- ---- 604.80 +3.00 601.80 1395 ---- ---- ---- ---- 600.30 +3.00 597.30 1400 ---- ---- ---- ---- 595.80 +2.90 592.90 1405 ---- ---- ---- ---- 591.40 +3.00 588.40 1410 ---- ---- ---- ---- 587.00 +3.00 584.00 1415 ---- ---- ---- ---- 582.50 +2.90 579.60 1420 ---- ---- ---- ---- 578.10 +3.00 575.10 1425 ---- ---- ---- ---- 573.70 +3.00 570.70 1430 ---- ---- ---- ---- 569.30 +2.90 566.40 1435 ---- ---- ---- ---- 564.90 +2.90 562.00 1440 ---- ---- ---- ---- 560.50 +2.90 557.60 1445 ---- ---- ---- ---- 556.20 +2.90 553.30 1450 ---- ---- ---- ---- 551.80 +2.90 548.90 1455 ---- ---- ---- ---- 547.50 +2.90 544.60 1460 ---- ---- ---- ---- 543.20 +2.90 540.30 1465 ---- ---- ---- ---- 538.90 +2.90 536.00 1470 ---- ---- ---- ---- 534.60 +2.90 531.70 1475 ---- ---- ---- ---- 530.30 +2.90 527.40 1480 ---- ---- ---- ---- 526.00 +2.80 523.20 1485 ---- ---- ---- ---- 521.80 +2.90 518.90 1490 ---- ---- ---- ---- 517.60 +2.90 514.70 1495 ---- ---- ---- ---- 513.30 +2.80 510.50 1500 ---- ---- ---- ---- 509.10 +2.80 506.30 1505 ---- ---- ---- ---- 505.00 +2.90 502.10 1510 ---- ---- ---- ---- 500.80 +2.90 497.90 1515 ---- ---- ---- ---- 496.60 +2.80 493.80 1520 ---- ---- ---- ---- 492.50 +2.80 489.70 1525 ---- ---- ---- ---- 488.40 +2.80 485.60 1530 ---- ---- ---- ---- 484.30 +2.80 481.50 1535 ---- ---- ---- ---- 480.20 +2.80 477.40 1540 ---- ---- ---- ---- 476.10 +2.80 473.30 1545 ---- ---- ---- ---- 472.10 +2.80 469.30 1550 ---- ---- ---- ---- 468.10 +2.80 465.30 1555 ---- ---- ---- ---- 464.10 +2.80 461.30 1560 ---- ---- ---- ---- 460.10 +2.80 457.30 1565 ---- ---- ---- ---- 456.10 +2.70 453.40 1570 ---- ---- ---- ---- 452.20 +2.80 449.40 1575 ---- ---- ---- ---- 448.30 +2.80 445.50 1580 ---- ---- ---- ---- 444.40 +2.80 441.60 1585 ---- ---- ---- ---- 440.50 +2.70 437.80 1590 ---- ---- ---- ---- 436.60 +2.70 433.90 1595 ---- ---- ---- ---- 432.80 +2.70 430.10 1600 ---- ---- ---- ---- 429.00 +2.70 426.30 1605 ---- ---- ---- ---- 425.20 +2.60 422.60 1610 ---- ---- ---- ---- 421.50 +2.70 418.80 1615 ---- ---- ---- ---- 417.70 +2.60 415.10 1620 ---- ---- ---- ---- 414.00 +2.60 411.40 1625 ---- ---- ---- ---- 410.40 +2.70 407.70 1630 ---- ---- ---- ---- 406.70 +2.60 404.10 1635 ---- ---- ---- ---- 403.10 +2.60 400.50 1640 ---- ---- ---- ---- 399.50 +2.60 396.90 1645 ---- ---- ---- ---- 395.90 +2.60 393.30 1650 ---- ---- ---- ---- 392.40 +2.60 389.80 1655 ---- ---- ---- ---- 388.80 +2.50 386.30 1660 ---- ---- ---- ---- 385.40 +2.60 382.80 1665 ---- ---- ---- ---- 381.90 +2.50 379.40 1670 ---- ---- ---- ---- 378.50 +2.50 376.00 1675 ---- ---- ---- ---- 375.10 +2.50 372.60 1680 ---- ---- ---- ---- 371.70 +2.50 369.20 1685 ---- ---- ---- ---- 368.40 +2.50 365.90 1690 ---- ---- ---- ---- 365.10 +2.50 362.60 1695 ---- ---- ---- ---- 361.80 +2.50 359.30 1700 ---- ---- ---- ---- 358.60 +2.50 356.10 1705 ---- ---- ---- ---- 355.40 +2.50 352.90 1710 ---- ---- ---- ---- 352.20 +2.40 349.80 1715 ---- ---- ---- ---- 349.10 +2.50 346.60 1720 ---- ---- ---- ---- 346.00 +2.50 343.50 1725 ---- ---- ---- ---- 342.90 +2.40 340.50 1730 ---- ---- ---- ---- 339.80 +2.40 337.40 1735 ---- ---- ---- ---- 336.80 +2.40 334.40 1740 ---- ---- ---- ---- 333.80 +2.30 331.50 1745 ---- ---- ---- ---- 330.90 +2.40 328.50 1750 ---- ---- ---- ---- 328.00 +2.40 325.60 1755 ---- ---- ---- ---- 325.10 +2.30 322.80 1760 ---- ---- ---- ---- 322.20 +2.30 319.90 1765 ---- ---- ---- ---- 319.40 +2.30 317.10 1770 ---- ---- ---- ---- 316.60 +2.30 314.30 1775 ---- ---- ---- ---- 313.90 +2.30 311.60 1780 ---- ---- ---- ---- 311.10 +2.20 308.90 1785 ---- ---- ---- ---- 308.50 +2.30 306.20 1790 ---- ---- ---- ---- 305.80 +2.20 303.60 1795 ---- ---- ---- ---- 303.20 +2.30 300.90 1800 ---- ---- ---- ---- 300.60 +2.20 298.40 1805 ---- ---- ---- ---- 298.00 +2.20 295.80 1810 ---- ---- ---- ---- 295.50 +2.20 293.30 1815 ---- ---- ---- ---- 292.90 +2.10 290.80 1820 ---- ---- ---- ---- 290.50 +2.20 288.30 1825 ---- ---- ---- ---- 288.00 +2.10 285.90 1830 ---- ---- ---- ---- 285.60 +2.10 283.50 1835 ---- ---- ---- ---- 283.20 +2.10 281.10 1840 ---- ---- ---- ---- 280.90 +2.10 278.80 1845 ---- ---- ---- ---- 278.50 +2.00 276.50 1850 ---- ---- ---- ---- 276.20 +2.00 274.20 1855 ---- ---- ---- ---- 274.00 +2.10 271.90 1860 ---- ---- ---- ---- 271.70 +2.00 269.70 1865 ---- ---- ---- ---- 269.50 +2.00 267.50 1870 ---- ---- ---- ---- 267.30 +2.00 265.30 1875 ---- ---- ---- ---- 265.20 +2.00 263.20 1880 ---- ---- ---- ---- 263.00 +2.00 261.00 1885 ---- ---- ---- ---- 260.90 +2.00 258.90 1890 ---- ---- ---- ---- 258.80 +1.90 256.90 1895 ---- ---- ---- ---- 256.80 +2.00 254.80 1900 ---- ---- ---- ---- 254.80 +2.00 252.80 1905 ---- ---- ---- ---- 252.70 +1.90 250.80 1910 ---- ---- ---- ---- 250.80 +2.00 248.80 1915 ---- ---- ---- ---- 248.80 +1.90 246.90 1920 ---- ---- ---- ---- 246.90 +1.90 245.00 1925 ---- ---- ---- ---- 244.90 +1.80 243.10 1930 ---- ---- ---- ---- 243.00 +1.80 241.20 1935 ---- ---- ---- ---- 241.20 +1.90 239.30 1940 ---- ---- ---- ---- 239.30 +1.80 237.50 1945 ---- ---- ---- ---- 237.50 +1.90 235.60 1950 ---- ---- ---- ---- 235.70 +1.90 233.80 1955 ---- ---- ---- ---- 233.90 +1.90 232.00 1960 ---- ---- ---- ---- 232.10 +1.80 230.30 1965 ---- ---- ---- ---- 230.30 +1.80 228.50 1970 ---- ---- ---- ---- 228.60 +1.80 226.80 1975 ---- ---- ---- ---- 226.80 +1.70 225.10 1980 ---- ---- ---- ---- 225.10 +1.70 223.40 1985 ---- ---- ---- ---- 223.40 +1.70 221.70 1990 ---- ---- ---- ---- 221.80 +1.80 220.00 1995 ---- ---- ---- ---- 220.10 +1.70 218.40 2000 ---- ---- ---- ---- 218.50 +1.80 216.70 2005 ---- ---- ---- ---- 216.80 +1.70 215.10 2010 ---- ---- ---- ---- 215.20 +1.70 213.50 2015 ---- ---- ---- ---- 213.60 +1.60 212.00 2020 ---- ---- ---- ---- 212.10 +1.70 210.40 2025 ---- ---- ---- ---- 210.50 +1.70 208.80 2030 ---- ---- ---- ---- 209.00 +1.70 207.30 2035 ---- ---- ---- ---- 207.40 +1.60 205.80 2040 ---- ---- ---- ---- 205.90 +1.60 204.30 2045 ---- ---- ---- ---- 204.40 +1.60 202.80 2050 ---- ---- ---- ---- 203.00 +1.60 201.40 2055 ---- ---- ---- ---- 201.50 +1.60 199.90 2060 ---- ---- ---- ---- 200.10 +1.60 198.50 2065 ---- ---- ---- ---- 198.60 +1.50 197.10 2070 ---- ---- ---- ---- 197.20 +1.50 195.70 2075 ---- ---- ---- ---- 195.80 +1.50 194.30 2080 ---- ---- ---- ---- 194.50 +1.60 192.90 2085 ---- ---- ---- ---- 193.10 +1.50 191.60 2090 ---- ---- ---- ---- 191.80 +1.60 190.20 2095 ---- ---- ---- ---- 190.40 +1.50 188.90 2100 ---- ---- ---- ---- 189.10 +1.50 187.60 2105 ---- ---- ---- ---- 187.80 +1.50 186.30 2110 ---- ---- ---- ---- 186.60 +1.50 185.10 2115 ---- ---- ---- ---- 185.30 +1.50 183.80 2120 ---- ---- ---- ---- 184.10 +1.50 182.60 2125 ---- ---- ---- ---- 182.80 +1.40 181.40 2130 ---- ---- ---- ---- 181.60 +1.40 180.20 2135 ---- ---- ---- ---- 180.40 +1.40 179.00 2140 ---- ---- ---- ---- 179.20 +1.40 177.80 2145 ---- ---- ---- ---- 178.10 +1.50 176.60 2150 ---- ---- ---- ---- 176.90 +1.40 175.50 2155 ---- ---- ---- ---- 175.80 +1.40 174.40 2160 ---- ---- ---- ---- 174.60 +1.40 173.20 2165 ---- ---- ---- ---- 173.50 +1.40 172.10 2170 ---- ---- ---- ---- 172.40 +1.40 171.00 2175 ---- ---- ---- ---- 171.30 +1.30 170.00 2180 ---- ---- ---- ---- 170.30 +1.40 168.90 2185 ---- ---- ---- ---- 169.20 +1.40 167.80 2190 ---- ---- ---- ---- 168.10 +1.30 166.80 2195 ---- ---- ---- ---- 167.10 +1.30 165.80 2200 ---- ---- ---- ---- 166.10 +1.30 164.80 2205 ---- ---- ---- ---- 165.10 +1.30 163.80 2210 ---- ---- ---- ---- 164.10 +1.30 162.80 2215 ---- ---- ---- ---- 163.10 +1.30 161.80 2220 ---- ---- ---- ---- 162.10 +1.30 160.80 2225 ---- ---- ---- ---- 161.10 +1.20 159.90 2230 ---- ---- ---- ---- 160.20 +1.30 158.90 2235 ---- ---- ---- ---- 159.20 +1.20 158.00 2240 ---- ---- ---- ---- 158.30 +1.30 157.00 2245 ---- ---- ---- ---- 157.40 +1.30 156.10 2250 ---- ---- ---- ---- 156.50 +1.30 155.20 2255 ---- ---- ---- ---- 155.60 +1.30 154.30 2260 ---- ---- ---- ---- 154.70 +1.20 153.50 2265 ---- ---- ---- ---- 153.80 +1.20 152.60 2270 ---- ---- ---- ---- 152.90 +1.20 151.70 2275 ---- ---- ---- ---- 152.10 +1.20 150.90 2280 ---- ---- ---- ---- 151.20 +1.20 150.00 2285 ---- ---- ---- ---- 150.40 +1.20 149.20 2290 ---- ---- ---- ---- 149.50 +1.10 148.40 2295 ---- ---- ---- ---- 148.70 +1.20 147.50 2300 ---- ---- ---- ---- 147.90 +1.20 146.70 2305 ---- ---- ---- ---- 147.10 +1.20 145.90 2310 ---- ---- ---- ---- 146.30 +1.10 145.20 2315 ---- ---- ---- ---- 145.50 +1.10 144.40 2320 ---- ---- ---- ---- 144.70 +1.10 143.60 2325 ---- ---- ---- ---- 144.00 +1.20 142.80 2330 ---- ---- ---- ---- 143.20 +1.10 142.10 2335 ---- ---- ---- ---- 142.40 +1.10 141.30 2340 ---- ---- ---- ---- 141.70 +1.10 140.60 2345 ---- ---- ---- ---- 141.00 +1.20 139.80 2350 ---- ---- ---- ---- 140.20 +1.10 139.10 2355 ---- ---- ---- ---- 139.50 +1.10 138.40 2360 ---- ---- ---- ---- 138.80 +1.10 137.70 2365 ---- ---- ---- ---- 138.10 +1.10 137.00 2370 ---- ---- ---- ---- 137.40 +1.10 136.30 2375 ---- ---- ---- ---- 136.70 +1.10 135.60 2380 ---- ---- ---- ---- 136.00 +1.10 134.90 2390 ---- ---- ---- ---- 134.60 +1.00 133.60 2400 ---- ---- ---- ---- 133.30 +1.00 132.30 2410 ---- ---- ---- ---- 132.00 +1.00 131.00 2420 ---- ---- ---- ---- 130.70 +1.00 129.70 2425 ---- ---- ---- ---- 130.10 +1.00 129.10 2430 ---- ---- ---- ---- 129.50 +1.00 128.50 2440 ---- ---- ---- ---- 128.30 +1.00 127.30 2450 ---- ---- ---- ---- 127.10 +1.00 126.10 2460 ---- ---- ---- ---- 125.90 +1.00 124.90 2470 ---- ---- ---- ---- 124.70 +.90 123.80 2475 ---- ---- ---- ---- 124.20 +1.00 123.20 2480 ---- ---- ---- ---- 123.60 +.90 122.70 2500 ---- ---- ---- ---- 121.40 +.90 120.50 2525 ---- ---- ---- ---- 118.80 +.90 117.90 2550 ---- ---- ---- ---- 116.40 +.90 115.50 2575 ---- ---- ---- ---- 114.00 +.90 113.10 2600 ---- ---- ---- ---- 111.80 +.90 110.90 2625 ---- ---- ---- ---- 109.60 +.80 108.80 2650 ---- ---- ---- ---- 107.60 +.80 106.80 2675 ---- ---- ---- ---- 105.70 +.80 104.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 926.90 +3.00 923.90 1100 ---- ---- ---- ---- 902.00 +3.00 899.00 1125 ---- ---- ---- ---- 877.50 +3.10 874.40 1150 ---- ---- ---- ---- 853.20 +3.10 850.10 1175 ---- ---- ---- ---- 829.20 +3.10 826.10 1200 ---- ---- ---- ---- 805.50 +3.20 802.30 1225 ---- ---- ---- ---- 782.00 +3.10 778.90 1250 ---- ---- ---- ---- 758.70 +3.10 755.60 1270 ---- ---- ---- ---- 740.30 +3.10 737.20 1275 ---- ---- ---- ---- 735.80 +3.20 732.60 1280 ---- ---- ---- ---- 731.20 +3.10 728.10 1290 ---- ---- ---- ---- 722.10 +3.10 719.00 1300 ---- ---- ---- ---- 713.00 +3.10 709.90 1310 ---- ---- ---- ---- 704.00 +3.10 700.90 1320 ---- ---- ---- ---- 695.00 +3.10 691.90 1325 ---- ---- ---- ---- 690.50 +3.10 687.40 1330 ---- ---- ---- ---- 686.00 +3.10 682.90 1340 ---- ---- ---- ---- 677.10 +3.10 674.00 1350 ---- ---- ---- ---- 668.20 +3.10 665.10 1360 ---- ---- ---- ---- 659.30 +3.00 656.30 1370 ---- ---- ---- ---- 650.50 +3.10 647.40 1375 ---- ---- ---- ---- 646.10 +3.00 643.10 1380 ---- ---- ---- ---- 641.70 +3.00 638.70 1385 ---- ---- ---- ---- 637.40 +3.10 634.30 1390 ---- ---- ---- ---- 633.00 +3.10 629.90 1395 ---- ---- ---- ---- 628.60 +3.00 625.60 1400 ---- ---- ---- ---- 624.30 +3.10 621.20 1405 ---- ---- ---- ---- 619.90 +3.00 616.90 1410 ---- ---- ---- ---- 615.60 +3.00 612.60 1415 ---- ---- ---- ---- 611.30 +3.00 608.30 1420 ---- ---- ---- ---- 607.00 +3.10 603.90 1425 ---- ---- ---- ---- 602.70 +3.10 599.60 1430 ---- ---- ---- ---- 598.40 +3.00 595.40 1435 ---- ---- ---- ---- 594.10 +3.00 591.10 1440 ---- ---- ---- ---- 589.80 +3.00 586.80 1445 ---- ---- ---- ---- 585.60 +3.00 582.60 1450 ---- ---- ---- ---- 581.30 +3.00 578.30 1455 ---- ---- ---- ---- 577.10 +3.00 574.10 1460 ---- ---- ---- ---- 572.90 +3.00 569.90 1465 ---- ---- ---- ---- 568.60 +2.90 565.70 1470 ---- ---- ---- ---- 564.40 +2.90 561.50 1475 ---- ---- ---- ---- 560.20 +2.90 557.30 1480 ---- ---- ---- ---- 556.10 +3.00 553.10 1485 ---- ---- ---- ---- 551.90 +3.00 548.90 1490 ---- ---- ---- ---- 547.80 +3.00 544.80 1495 ---- ---- ---- ---- 543.60 +2.90 540.70 1500 ---- ---- ---- ---- 539.50 +2.90 536.60 1505 ---- ---- ---- ---- 535.40 +2.90 532.50 1510 ---- ---- ---- ---- 531.30 +2.90 528.40 1515 ---- ---- ---- ---- 527.20 +2.90 524.30 1520 ---- ---- ---- ---- 523.20 +2.90 520.30 1525 ---- ---- ---- ---- 519.10 +2.90 516.20 1530 ---- ---- ---- ---- 515.10 +2.90 512.20 1535 ---- ---- ---- ---- 511.10 +2.90 508.20 1540 ---- ---- ---- ---- 507.10 +2.80 504.30 1545 ---- ---- ---- ---- 503.20 +2.90 500.30 1550 ---- ---- ---- ---- 499.20 +2.90 496.30 1555 ---- ---- ---- ---- 495.30 +2.90 492.40 1560 ---- ---- ---- ---- 491.40 +2.90 488.50 1565 ---- ---- ---- ---- 487.50 +2.90 484.60 1570 ---- ---- ---- ---- 483.60 +2.80 480.80 1575 ---- ---- ---- ---- 479.70 +2.80 476.90 1580 ---- ---- ---- ---- 475.90 +2.80 473.10 1585 ---- ---- ---- ---- 472.10 +2.80 469.30 1590 ---- ---- ---- ---- 468.30 +2.80 465.50 1595 ---- ---- ---- ---- 464.50 +2.80 461.70 1600 ---- ---- ---- ---- 460.70 +2.70 458.00 1605 ---- ---- ---- ---- 457.00 +2.80 454.20 1610 ---- ---- ---- ---- 453.30 +2.80 450.50 1615 ---- ---- ---- ---- 449.60 +2.70 446.90 1620 ---- ---- ---- ---- 445.90 +2.70 443.20 1625 ---- ---- ---- ---- 442.30 +2.70 439.60 1630 ---- ---- ---- ---- 438.70 +2.70 436.00 1635 ---- ---- ---- ---- 435.10 +2.70 432.40 1640 ---- ---- ---- ---- 431.50 +2.70 428.80 1645 ---- ---- ---- ---- 428.00 +2.70 425.30 1650 ---- ---- ---- ---- 424.40 +2.60 421.80 1655 ---- ---- ---- ---- 421.00 +2.70 418.30 1660 ---- ---- ---- ---- 417.50 +2.70 414.80 1665 ---- ---- ---- ---- 414.00 +2.60 411.40 1670 ---- ---- ---- ---- 410.60 +2.60 408.00 1675 ---- ---- ---- ---- 407.20 +2.60 404.60 1680 ---- ---- ---- ---- 403.90 +2.60 401.30 1685 ---- ---- ---- ---- 400.50 +2.60 397.90 1690 ---- ---- ---- ---- 397.20 +2.60 394.60 1695 ---- ---- ---- ---- 393.90 +2.50 391.40 1700 ---- ---- ---- ---- 390.70 +2.60 388.10 1705 ---- ---- ---- ---- 387.50 +2.60 384.90 1710 ---- ---- ---- ---- 384.30 +2.60 381.70 1715 ---- ---- ---- ---- 381.10 +2.50 378.60 1720 ---- ---- ---- ---- 378.00 +2.50 375.50 1725 ---- ---- ---- ---- 374.90 +2.50 372.40 1730 ---- ---- ---- ---- 371.80 +2.50 369.30 1735 ---- ---- ---- ---- 368.80 +2.50 366.30 1740 ---- ---- ---- ---- 365.70 +2.40 363.30 1745 ---- ---- ---- ---- 362.80 +2.50 360.30 1750 ---- ---- ---- ---- 359.80 +2.50 357.30 1755 ---- ---- ---- ---- 356.90 +2.50 354.40 1760 ---- ---- ---- ---- 354.00 +2.50 351.50 1765 ---- ---- ---- ---- 351.10 +2.40 348.70 1770 ---- ---- ---- ---- 348.30 +2.40 345.90 1775 ---- ---- ---- ---- 345.50 +2.40 343.10 1780 ---- ---- ---- ---- 342.70 +2.40 340.30 1785 ---- ---- ---- ---- 339.90 +2.30 337.60 1790 ---- ---- ---- ---- 337.20 +2.30 334.90 1795 ---- ---- ---- ---- 334.50 +2.30 332.20 1800 ---- ---- ---- ---- 331.90 +2.40 329.50 1805 ---- ---- ---- ---- 329.20 +2.30 326.90 1810 ---- ---- ---- ---- 326.70 +2.40 324.30 1815 ---- ---- ---- ---- 324.10 +2.30 321.80 1820 ---- ---- ---- ---- 321.50 +2.20 319.30 1825 ---- ---- ---- ---- 319.00 +2.20 316.80 1830 ---- ---- ---- ---- 316.50 +2.20 314.30 1835 ---- ---- ---- ---- 314.10 +2.30 311.80 1840 ---- ---- ---- ---- 311.70 +2.30 309.40 1845 ---- ---- ---- ---- 309.30 +2.30 307.00 1850 ---- ---- ---- ---- 306.90 +2.20 304.70 1855 ---- ---- ---- ---- 304.60 +2.20 302.40 1860 ---- ---- ---- ---- 302.20 +2.10 300.10 1865 ---- ---- ---- ---- 300.00 +2.20 297.80 1870 ---- ---- ---- ---- 297.70 +2.20 295.50 1875 ---- ---- ---- ---- 295.50 +2.20 293.30 1880 ---- ---- ---- ---- 293.30 +2.20 291.10 1885 ---- ---- ---- ---- 291.10 +2.10 289.00 1890 ---- ---- ---- ---- 289.00 +2.20 286.80 1895 ---- ---- ---- ---- 286.80 +2.10 284.70 1900 ---- ---- ---- ---- 284.70 +2.00 282.70 1905 ---- ---- ---- ---- 282.70 +2.10 280.60 1910 ---- ---- ---- ---- 280.60 +2.00 278.60 1915 ---- ---- ---- ---- 278.60 +2.10 276.50 1920 ---- ---- ---- ---- 276.60 +2.00 274.60 1925 ---- ---- ---- ---- 274.60 +2.00 272.60 1930 ---- ---- ---- ---- 272.70 +2.00 270.70 1935 ---- ---- ---- ---- 270.80 +2.00 268.80 1940 ---- ---- ---- ---- 268.90 +2.00 266.90 1945 ---- ---- ---- ---- 267.00 +2.00 265.00 1950 ---- ---- ---- ---- 265.10 +1.90 263.20 1955 ---- ---- ---- ---- 263.30 +2.00 261.30 1960 ---- ---- ---- ---- 261.50 +2.00 259.50 1965 ---- ---- ---- ---- 259.70 +2.00 257.70 1970 ---- ---- ---- ---- 257.90 +1.90 256.00 1975 ---- ---- ---- ---- 256.20 +2.00 254.20 1980 ---- ---- ---- ---- 254.40 +1.90 252.50 1985 ---- ---- ---- ---- 252.70 +1.90 250.80 1990 ---- ---- ---- ---- 251.00 +1.90 249.10 1995 ---- ---- ---- ---- 249.40 +1.90 247.50 2000 ---- ---- ---- ---- 247.70 +1.90 245.80 2005 ---- ---- ---- ---- 246.10 +1.90 244.20 2010 ---- ---- ---- ---- 244.40 +1.80 242.60 2015 ---- ---- ---- ---- 242.80 +1.80 241.00 2020 ---- ---- ---- ---- 241.30 +1.90 239.40 2025 ---- ---- ---- ---- 239.70 +1.80 237.90 2030 ---- ---- ---- ---- 238.20 +1.80 236.40 2035 ---- ---- ---- ---- 236.60 +1.80 234.80 2040 ---- ---- ---- ---- 235.10 +1.80 233.30 2045 ---- ---- ---- ---- 233.60 +1.70 231.90 2050 ---- ---- ---- ---- 232.20 +1.80 230.40 2055 ---- ---- ---- ---- 230.70 +1.80 228.90 2060 ---- ---- ---- ---- 229.30 +1.80 227.50 2065 ---- ---- ---- ---- 227.80 +1.70 226.10 2070 ---- ---- ---- ---- 226.40 +1.70 224.70 2075 ---- ---- ---- ---- 225.00 +1.70 223.30 2080 ---- ---- ---- ---- 223.70 +1.70 222.00 2085 ---- ---- ---- ---- 222.30 +1.70 220.60 2090 ---- ---- ---- ---- 221.00 +1.70 219.30 2095 ---- ---- ---- ---- 219.70 +1.70 218.00 2100 ---- ---- ---- ---- 218.40 +1.70 216.70 2105 ---- ---- ---- ---- 217.10 +1.70 215.40 2110 ---- ---- ---- ---- 215.80 +1.70 214.10 2115 ---- ---- ---- ---- 214.50 +1.60 212.90 2120 ---- ---- ---- ---- 213.30 +1.60 211.70 2125 ---- ---- ---- ---- 212.10 +1.70 210.40 2130 ---- ---- ---- ---- 210.80 +1.60 209.20 2135 ---- ---- ---- ---- 209.60 +1.60 208.00 2140 ---- ---- ---- ---- 208.50 +1.60 206.90 2145 ---- ---- ---- ---- 207.30 +1.60 205.70 2150 ---- ---- ---- ---- 206.10 +1.50 204.60 2155 ---- ---- ---- ---- 205.00 +1.60 203.40 2160 ---- ---- ---- ---- 203.90 +1.60 202.30 2165 ---- ---- ---- ---- 202.80 +1.60 201.20 2170 ---- ---- ---- ---- 201.70 +1.60 200.10 2175 ---- ---- ---- ---- 200.60 +1.50 199.10 2180 ---- ---- ---- ---- 199.50 +1.50 198.00 2185 ---- ---- ---- ---- 198.50 +1.50 197.00 2190 ---- ---- ---- ---- 197.50 +1.60 195.90 2195 ---- ---- ---- ---- 196.40 +1.50 194.90 2200 ---- ---- ---- ---- 195.40 +1.50 193.90 2205 ---- ---- ---- ---- 194.40 +1.50 192.90 2210 ---- ---- ---- ---- 193.40 +1.40 192.00 2215 ---- ---- ---- ---- 192.50 +1.50 191.00 2220 ---- ---- ---- ---- 191.50 +1.40 190.10 2225 ---- ---- ---- ---- 190.60 +1.50 189.10 2230 ---- ---- ---- ---- 189.60 +1.40 188.20 2235 ---- ---- ---- ---- 188.70 +1.40 187.30 2240 ---- ---- ---- ---- 187.80 +1.40 186.40 2245 ---- ---- ---- ---- 186.90 +1.40 185.50 2250 ---- ---- ---- ---- 186.00 +1.40 184.60 2255 ---- ---- ---- ---- 185.20 +1.50 183.70 2260 ---- ---- ---- ---- 184.30 +1.40 182.90 2265 ---- ---- ---- ---- 183.40 +1.40 182.00 2270 ---- ---- ---- ---- 182.60 +1.40 181.20 2275 ---- ---- ---- ---- 181.80 +1.40 180.40 2280 ---- ---- ---- ---- 181.00 +1.40 179.60 2285 ---- ---- ---- ---- 180.20 +1.40 178.80 2290 ---- ---- ---- ---- 179.40 +1.40 178.00 2295 ---- ---- ---- ---- 178.60 +1.40 177.20 2300 ---- ---- ---- ---- 177.80 +1.30 176.50 2305 ---- ---- ---- ---- 177.00 +1.30 175.70 2310 ---- ---- ---- ---- 176.30 +1.30 175.00 2315 ---- ---- ---- ---- 175.50 +1.30 174.20 2320 ---- ---- ---- ---- 174.80 +1.30 173.50 2325 ---- ---- ---- ---- 174.10 +1.30 172.80 2330 ---- ---- ---- ---- 173.40 +1.30 172.10 2335 ---- ---- ---- ---- 172.70 +1.30 171.40 2340 ---- ---- ---- ---- 172.00 +1.30 170.70 2345 ---- ---- ---- ---- 171.30 +1.30 170.00 2350 ---- ---- ---- ---- 170.60 +1.30 169.30 2355 ---- ---- ---- ---- 170.00 +1.30 168.70 2360 ---- ---- ---- ---- 169.30 +1.30 168.00 2365 ---- ---- ---- ---- 168.70 +1.30 167.40 2370 ---- ---- ---- ---- 168.00 +1.30 166.70 2375 ---- ---- ---- ---- 167.40 +1.30 166.10 2380 ---- ---- ---- ---- 166.80 +1.30 165.50 2385 ---- ---- ---- ---- 166.10 +1.20 164.90 2390 ---- ---- ---- ---- 165.50 +1.20 164.30 2400 ---- ---- ---- ---- 164.40 +1.30 163.10 2410 ---- ---- ---- ---- 163.20 +1.20 162.00 2420 ---- ---- ---- ---- 162.10 +1.20 160.90 2425 ---- ---- ---- ---- 161.50 +1.20 160.30 2430 ---- ---- ---- ---- 161.00 +1.20 159.80 2440 ---- ---- ---- ---- 159.90 +1.20 158.70 2450 ---- ---- ---- ---- 158.90 +1.20 157.70 2460 ---- ---- ---- ---- 157.90 +1.20 156.70 2470 ---- ---- ---- ---- 156.90 +1.20 155.70 2475 ---- ---- ---- ---- 156.40 +1.20 155.20 2480 ---- ---- ---- ---- 155.90 +1.10 154.80 2500 ---- ---- ---- ---- 154.10 +1.10 153.00 2525 ---- ---- ---- ---- 151.90 +1.10 150.80 2550 ---- ---- ---- ---- 149.90 +1.10 148.80 2575 ---- ---- ---- ---- 148.00 +1.10 146.90 2600 ---- ---- ---- ---- 146.20 +1.10 145.10 2625 ---- ---- ---- ---- 144.50 +1.00 143.50 2650 ---- ---- ---- ---- 142.90 +1.00 141.90 2675 ---- ---- ---- ---- 141.40 +1.00 140.40 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 707.70 +3.20 704.50 1350 ---- ---- ---- ---- 686.70 +3.20 683.50 1375 ---- ---- ---- ---- 666.00 +3.10 662.90 1400 ---- ---- ---- ---- 645.60 +3.10 642.50 1425 ---- ---- ---- ---- 625.60 +3.10 622.50 1450 ---- ---- ---- ---- 605.80 +3.10 602.70 1475 ---- ---- ---- ---- 586.30 +3.00 583.30 1500 ---- ---- ---- ---- 567.10 +3.00 564.10 1520 ---- ---- ---- ---- 552.00 +3.00 549.00 1525 ---- ---- ---- ---- 548.30 +3.00 545.30 1530 ---- ---- ---- ---- 544.50 +2.90 541.60 1540 ---- ---- ---- ---- 537.10 +3.00 534.10 1550 ---- ---- ---- ---- 529.70 +3.00 526.70 1560 ---- ---- ---- ---- 522.30 +2.90 519.40 1570 ---- ---- ---- ---- 515.00 +2.90 512.10 1575 ---- ---- ---- ---- 511.40 +2.90 508.50 1580 ---- ---- ---- ---- 507.80 +2.90 504.90 1590 ---- ---- ---- ---- 500.60 +2.90 497.70 1600 ---- ---- ---- ---- 493.40 +2.80 490.60 1610 ---- ---- ---- ---- 486.30 +2.80 483.50 1615 ---- ---- ---- ---- 482.80 +2.90 479.90 1620 ---- ---- ---- ---- 479.20 +2.80 476.40 1625 ---- ---- ---- ---- 475.70 +2.80 472.90 1630 ---- ---- ---- ---- 472.20 +2.80 469.40 1635 ---- ---- ---- ---- 468.70 +2.80 465.90 1640 ---- ---- ---- ---- 465.20 +2.70 462.50 1645 ---- ---- ---- ---- 461.80 +2.80 459.00 1650 ---- ---- ---- ---- 458.30 +2.70 455.60 1655 ---- ---- ---- ---- 454.90 +2.80 452.10 1660 ---- ---- ---- ---- 451.40 +2.70 448.70 1665 ---- ---- ---- ---- 448.00 +2.70 445.30 1670 ---- ---- ---- ---- 444.60 +2.70 441.90 1675 ---- ---- ---- ---- 441.20 +2.70 438.50 1680 ---- ---- ---- ---- 437.80 +2.70 435.10 1685 ---- ---- ---- ---- 434.50 +2.70 431.80 1690 ---- ---- ---- ---- 431.10 +2.70 428.40 1695 ---- ---- ---- ---- 427.80 +2.70 425.10 1700 ---- ---- ---- ---- 424.40 +2.60 421.80 1705 ---- ---- ---- ---- 421.10 +2.70 418.40 1710 ---- ---- ---- ---- 417.80 +2.70 415.10 1715 ---- ---- ---- ---- 414.50 +2.60 411.90 1720 ---- ---- ---- ---- 411.20 +2.60 408.60 1725 ---- ---- ---- ---- 407.90 +2.60 405.30 1730 ---- ---- ---- ---- 404.70 +2.60 402.10 1735 ---- ---- ---- ---- 401.40 +2.60 398.80 1740 ---- ---- ---- ---- 398.20 +2.60 395.60 1745 ---- ---- ---- ---- 395.00 +2.60 392.40 1750 ---- ---- ---- ---- 391.80 +2.60 389.20 1755 ---- ---- ---- ---- 388.60 +2.50 386.10 1760 ---- ---- ---- ---- 385.50 +2.60 382.90 1765 ---- ---- ---- ---- 382.30 +2.50 379.80 1770 ---- ---- ---- ---- 379.20 +2.50 376.70 1775 ---- ---- ---- ---- 376.10 +2.50 373.60 1780 ---- ---- ---- ---- 373.00 +2.40 370.60 1785 ---- ---- ---- ---- 370.00 +2.50 367.50 1790 ---- ---- ---- ---- 367.00 +2.50 364.50 1795 ---- ---- ---- ---- 364.00 +2.50 361.50 1800 ---- ---- ---- ---- 361.00 +2.40 358.60 1805 ---- ---- ---- ---- 358.10 +2.40 355.70 1810 ---- ---- ---- ---- 355.20 +2.40 352.80 1815 ---- ---- ---- ---- 352.30 +2.40 349.90 1820 ---- ---- ---- ---- 349.50 +2.40 347.10 1825 ---- ---- ---- ---- 346.60 +2.30 344.30 1830 ---- ---- ---- ---- 343.90 +2.40 341.50 1835 ---- ---- ---- ---- 341.10 +2.40 338.70 1840 ---- ---- ---- ---- 338.40 +2.40 336.00 1845 ---- ---- ---- ---- 335.70 +2.30 333.40 1850 ---- ---- ---- ---- 333.10 +2.30 330.80 1855 ---- ---- ---- ---- 330.50 +2.30 328.20 1860 ---- ---- ---- ---- 327.90 +2.30 325.60 1865 ---- ---- ---- ---- 325.40 +2.30 323.10 1870 ---- ---- ---- ---- 322.90 +2.30 320.60 1875 ---- ---- ---- ---- 320.50 +2.30 318.20 1880 ---- ---- ---- ---- 318.10 +2.30 315.80 1885 ---- ---- ---- ---- 315.70 +2.20 313.50 1890 ---- ---- ---- ---- 313.40 +2.20 311.20 1895 ---- ---- ---- ---- 311.10 +2.20 308.90 1900 ---- ---- ---- ---- 308.90 +2.20 306.70 1905 ---- ---- ---- ---- 306.70 +2.20 304.50 1910 ---- ---- ---- ---- 304.60 +2.20 302.40 1915 ---- ---- ---- ---- 302.50 +2.20 300.30 1920 ---- ---- ---- ---- 300.40 +2.20 298.20 1925 ---- ---- ---- ---- 298.30 +2.10 296.20 1930 ---- ---- ---- ---- 296.30 +2.10 294.20 1935 ---- ---- ---- ---- 294.30 +2.10 292.20 1940 ---- ---- ---- ---- 292.40 +2.10 290.30 1945 ---- ---- ---- ---- 290.50 +2.10 288.40 1950 ---- ---- ---- ---- 288.60 +2.10 286.50 1955 ---- ---- ---- ---- 286.70 +2.00 284.70 1960 ---- ---- ---- ---- 284.90 +2.10 282.80 1965 ---- ---- ---- ---- 283.10 +2.10 281.00 1970 ---- ---- ---- ---- 281.30 +2.00 279.30 1975 ---- ---- ---- ---- 279.60 +2.10 277.50 1980 ---- ---- ---- ---- 277.80 +2.00 275.80 1985 ---- ---- ---- ---- 276.10 +2.00 274.10 1990 ---- ---- ---- ---- 274.40 +2.00 272.40 1995 ---- ---- ---- ---- 272.70 +2.00 270.70 2000 ---- ---- ---- ---- 271.10 +2.00 269.10 2005 ---- ---- ---- ---- 269.50 +2.00 267.50 2010 ---- ---- ---- ---- 267.80 +1.90 265.90 2015 ---- ---- ---- ---- 266.20 +1.90 264.30 2020 ---- ---- ---- ---- 264.60 +1.90 262.70 2025 ---- ---- ---- ---- 263.10 +2.00 261.10 2030 ---- ---- ---- ---- 261.50 +1.90 259.60 2035 ---- ---- ---- ---- 260.00 +1.90 258.10 2040 ---- ---- ---- ---- 258.50 +1.90 256.60 2045 ---- ---- ---- ---- 257.00 +1.90 255.10 2050 ---- ---- ---- ---- 255.50 +1.90 253.60 2055 ---- ---- ---- ---- 254.00 +1.80 252.20 2060 ---- ---- ---- ---- 252.60 +1.90 250.70 2065 ---- ---- ---- ---- 251.20 +1.90 249.30 2070 ---- ---- ---- ---- 249.80 +1.90 247.90 2075 ---- ---- ---- ---- 248.40 +1.90 246.50 2080 ---- ---- ---- ---- 247.00 +1.80 245.20 2085 ---- ---- ---- ---- 245.70 +1.90 243.80 2090 ---- ---- ---- ---- 244.30 +1.80 242.50 2095 ---- ---- ---- ---- 243.00 +1.80 241.20 2100 ---- ---- ---- ---- 241.70 +1.80 239.90 2105 ---- ---- ---- ---- 240.50 +1.80 238.70 2110 ---- ---- ---- ---- 239.20 +1.80 237.40 2115 ---- ---- ---- ---- 238.00 +1.80 236.20 2120 ---- ---- ---- ---- 236.80 +1.80 235.00 2125 ---- ---- ---- ---- 235.60 +1.80 233.80 2130 ---- ---- ---- ---- 234.40 +1.80 232.60 2135 ---- ---- ---- ---- 233.20 +1.70 231.50 2140 ---- ---- ---- ---- 232.10 +1.70 230.40 2145 ---- ---- ---- ---- 231.00 +1.80 229.20 2150 ---- ---- ---- ---- 229.90 +1.80 228.10 2155 ---- ---- ---- ---- 228.80 +1.70 227.10 2160 ---- ---- ---- ---- 227.70 +1.70 226.00 2165 ---- ---- ---- ---- 226.60 +1.60 225.00 2170 ---- ---- ---- ---- 225.60 +1.70 223.90 2175 ---- ---- ---- ---- 224.60 +1.70 222.90 2180 ---- ---- ---- ---- 223.60 +1.70 221.90 2185 ---- ---- ---- ---- 222.60 +1.70 220.90 2190 ---- ---- ---- ---- 221.60 +1.60 220.00 2195 ---- ---- ---- ---- 220.60 +1.60 219.00 2200 ---- ---- ---- ---- 219.70 +1.60 218.10 2205 ---- ---- ---- ---- 218.80 +1.70 217.10 2210 ---- ---- ---- ---- 217.80 +1.60 216.20 2215 ---- ---- ---- ---- 216.90 +1.60 215.30 2220 ---- ---- ---- ---- 216.00 +1.60 214.40 2225 ---- ---- ---- ---- 215.20 +1.60 213.60 2230 ---- ---- ---- ---- 214.30 +1.60 212.70 2235 ---- ---- ---- ---- 213.50 +1.60 211.90 2240 ---- ---- ---- ---- 212.60 +1.60 211.00 2245 ---- ---- ---- ---- 211.80 +1.60 210.20 2250 ---- ---- ---- ---- 211.00 +1.60 209.40 2255 ---- ---- ---- ---- 210.20 +1.60 208.60 2260 ---- ---- ---- ---- 209.40 +1.60 207.80 2265 ---- ---- ---- ---- 208.60 +1.60 207.00 2270 ---- ---- ---- ---- 207.80 +1.50 206.30 2275 ---- ---- ---- ---- 207.10 +1.60 205.50 2280 ---- ---- ---- ---- 206.30 +1.50 204.80 2285 ---- ---- ---- ---- 205.60 +1.50 204.10 2290 ---- ---- ---- ---- 204.80 +1.50 203.30 2295 ---- ---- ---- ---- 204.10 +1.50 202.60 2300 ---- ---- ---- ---- 203.40 +1.50 201.90 2305 ---- ---- ---- ---- 202.70 +1.50 201.20 2310 ---- ---- ---- ---- 202.00 +1.50 200.50 2315 ---- ---- ---- ---- 201.40 +1.50 199.90 2320 ---- ---- ---- ---- 200.70 +1.50 199.20 2325 ---- ---- ---- ---- 200.00 +1.50 198.50 2330 ---- ---- ---- ---- 199.40 +1.50 197.90 2335 ---- ---- ---- ---- 198.70 +1.50 197.20 2340 ---- ---- ---- ---- 198.10 +1.50 196.60 2345 ---- ---- ---- ---- 197.40 +1.40 196.00 2350 ---- ---- ---- ---- 196.80 +1.40 195.40 2355 ---- ---- ---- ---- 196.20 +1.40 194.80 2360 ---- ---- ---- ---- 195.60 +1.50 194.10 2365 ---- ---- ---- ---- 195.00 +1.50 193.50 2370 ---- ---- ---- ---- 194.40 +1.50 192.90 2375 ---- ---- ---- ---- 193.80 +1.40 192.40 2380 ---- ---- ---- ---- 193.20 +1.40 191.80 2385 ---- ---- ---- ---- 192.60 +1.40 191.20 2390 ---- ---- ---- ---- 192.00 +1.40 190.60 2395 ---- ---- ---- ---- 191.50 +1.40 190.10 2400 ---- ---- ---- ---- 190.90 +1.40 189.50 2410 ---- ---- ---- ---- 189.80 +1.40 188.40 2420 ---- ---- ---- ---- 188.70 +1.30 187.40 2425 ---- ---- ---- ---- 188.20 +1.30 186.90 2430 ---- ---- ---- ---- 187.70 +1.40 186.30 2440 ---- ---- ---- ---- 186.70 +1.40 185.30 2450 ---- ---- ---- ---- 185.70 +1.40 184.30 2460 ---- ---- ---- ---- 184.70 +1.30 183.40 2470 ---- ---- ---- ---- 183.70 +1.30 182.40 2475 ---- ---- ---- ---- 183.30 +1.40 181.90 2480 ---- ---- ---- ---- 182.80 +1.30 181.50 2490 ---- ---- ---- ---- 181.90 +1.30 180.60 2500 ---- ---- ---- ---- 181.00 +1.30 179.70 2525 ---- ---- ---- ---- 178.90 +1.30 177.60 2550 ---- ---- ---- ---- 176.80 +1.20 175.60 2575 ---- ---- ---- ---- 174.90 +1.20 173.70 2600 ---- ---- ---- ---- 173.10 +1.20 171.90 2625 ---- ---- ---- ---- 171.50 +1.20 170.30 2650 ---- ---- ---- ---- 169.90 +1.20 168.70 2675 ---- ---- ---- ---- 168.40 +1.20 167.20 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 704.90 +3.20 701.70 1375 ---- ---- ---- ---- 684.00 +3.30 680.70 1400 ---- ---- ---- ---- 663.30 +3.30 660.00 1425 ---- ---- ---- ---- 642.80 +3.20 639.60 1450 ---- ---- ---- ---- 622.70 +3.20 619.50 1475 ---- ---- ---- ---- 602.80 +3.10 599.70 1500 ---- ---- ---- ---- 583.20 +3.10 580.10 1525 ---- ---- ---- ---- 563.90 +3.10 560.80 1530 ---- ---- ---- ---- 560.00 +3.00 557.00 1540 ---- ---- ---- ---- 552.40 +3.00 549.40 1550 ---- ---- ---- ---- 544.80 +3.00 541.80 1560 ---- ---- ---- ---- 537.30 +3.00 534.30 1570 ---- ---- ---- ---- 529.80 +3.00 526.80 1575 ---- ---- ---- ---- 526.10 +3.00 523.10 1580 ---- ---- ---- ---- 522.40 +3.00 519.40 1590 ---- ---- ---- ---- 515.00 +3.00 512.00 1600 ---- ---- ---- ---- 507.70 +3.00 504.70 1610 ---- ---- ---- ---- 500.40 +2.90 497.50 1620 ---- ---- ---- ---- 493.20 +2.90 490.30 1625 ---- ---- ---- ---- 489.60 +2.90 486.70 1630 ---- ---- ---- ---- 486.10 +2.90 483.20 1635 ---- ---- ---- ---- 482.60 +2.90 479.70 1640 ---- ---- ---- ---- 479.10 +2.90 476.20 1645 ---- ---- ---- ---- 475.60 +2.90 472.70 1650 ---- ---- ---- ---- 472.10 +2.90 469.20 1655 ---- ---- ---- ---- 468.60 +2.80 465.80 1660 ---- ---- ---- ---- 465.20 +2.80 462.40 1665 ---- ---- ---- ---- 461.80 +2.80 459.00 1670 ---- ---- ---- ---- 458.40 +2.80 455.60 1675 ---- ---- ---- ---- 455.10 +2.90 452.20 1680 ---- ---- ---- ---- 451.70 +2.80 448.90 1685 ---- ---- ---- ---- 448.40 +2.80 445.60 1690 ---- ---- ---- ---- 445.10 +2.80 442.30 1695 ---- ---- ---- ---- 441.90 +2.80 439.10 1700 ---- ---- ---- ---- 438.60 +2.80 435.80 1705 ---- ---- ---- ---- 435.40 +2.80 432.60 1710 ---- ---- ---- ---- 432.20 +2.70 429.50 1715 ---- ---- ---- ---- 429.10 +2.80 426.30 1720 ---- ---- ---- ---- 425.90 +2.70 423.20 1725 ---- ---- ---- ---- 422.80 +2.70 420.10 1730 ---- ---- ---- ---- 419.80 +2.80 417.00 1735 ---- ---- ---- ---- 416.70 +2.70 414.00 1740 ---- ---- ---- ---- 413.70 +2.70 411.00 1745 ---- ---- ---- ---- 410.70 +2.70 408.00 1750 ---- ---- ---- ---- 407.80 +2.70 405.10 1755 ---- ---- ---- ---- 404.80 +2.60 402.20 1760 ---- ---- ---- ---- 402.00 +2.70 399.30 1765 ---- ---- ---- ---- 399.10 +2.60 396.50 1770 ---- ---- ---- ---- 396.30 +2.70 393.60 1775 ---- ---- ---- ---- 393.50 +2.70 390.80 1780 ---- ---- ---- ---- 390.70 +2.60 388.10 1785 ---- ---- ---- ---- 387.90 +2.50 385.40 1790 ---- ---- ---- ---- 385.20 +2.60 382.60 1795 ---- ---- ---- ---- 382.50 +2.50 380.00 1800 ---- ---- ---- ---- 379.90 +2.60 377.30 1805 ---- ---- ---- ---- 377.30 +2.60 374.70 1810 ---- ---- ---- ---- 374.70 +2.60 372.10 1815 ---- ---- ---- ---- 372.10 +2.50 369.60 1820 ---- ---- ---- ---- 369.60 +2.50 367.10 1825 ---- ---- ---- ---- 367.10 +2.50 364.60 1830 ---- ---- ---- ---- 364.60 +2.50 362.10 1835 ---- ---- ---- ---- 362.10 +2.50 359.60 1840 ---- ---- ---- ---- 359.70 +2.50 357.20 1845 ---- ---- ---- ---- 357.30 +2.50 354.80 1850 ---- ---- ---- ---- 354.90 +2.40 352.50 1855 ---- ---- ---- ---- 352.60 +2.40 350.20 1860 ---- ---- ---- ---- 350.30 +2.40 347.90 1865 ---- ---- ---- ---- 348.00 +2.40 345.60 1870 ---- ---- ---- ---- 345.70 +2.40 343.30 1875 ---- ---- ---- ---- 343.50 +2.40 341.10 1880 ---- ---- ---- ---- 341.30 +2.40 338.90 1885 ---- ---- ---- ---- 339.10 +2.30 336.80 1890 ---- ---- ---- ---- 337.00 +2.40 334.60 1895 ---- ---- ---- ---- 334.80 +2.30 332.50 1900 ---- ---- ---- ---- 332.70 +2.30 330.40 1905 ---- ---- ---- ---- 330.70 +2.40 328.30 1910 ---- ---- ---- ---- 328.60 +2.30 326.30 1915 ---- ---- ---- ---- 326.60 +2.30 324.30 1920 ---- ---- ---- ---- 324.60 +2.30 322.30 1925 ---- ---- ---- ---- 322.60 +2.30 320.30 1930 ---- ---- ---- ---- 320.70 +2.30 318.40 1935 ---- ---- ---- ---- 318.70 +2.20 316.50 1940 ---- ---- ---- ---- 316.80 +2.20 314.60 1945 ---- ---- ---- ---- 314.90 +2.20 312.70 1950 ---- ---- ---- ---- 313.10 +2.20 310.90 1955 ---- ---- ---- ---- 311.20 +2.20 309.00 1960 ---- ---- ---- ---- 309.40 +2.20 307.20 1965 ---- ---- ---- ---- 307.60 +2.20 305.40 1970 ---- ---- ---- ---- 305.90 +2.20 303.70 1975 ---- ---- ---- ---- 304.10 +2.20 301.90 1980 ---- ---- ---- ---- 302.40 +2.20 300.20 1985 ---- ---- ---- ---- 300.70 +2.20 298.50 1990 ---- ---- ---- ---- 299.00 +2.20 296.80 1995 ---- ---- ---- ---- 297.30 +2.10 295.20 2000 ---- ---- ---- ---- 295.70 +2.20 293.50 2005 ---- ---- ---- ---- 294.00 +2.10 291.90 2010 ---- ---- ---- ---- 292.40 +2.10 290.30 2015 ---- ---- ---- ---- 290.80 +2.10 288.70 2020 ---- ---- ---- ---- 289.20 +2.10 287.10 2025 ---- ---- ---- ---- 287.70 +2.10 285.60 2030 ---- ---- ---- ---- 286.10 +2.10 284.00 2035 ---- ---- ---- ---- 284.60 +2.10 282.50 2040 ---- ---- ---- ---- 283.10 +2.10 281.00 2045 ---- ---- ---- ---- 281.60 +2.10 279.50 2050 ---- ---- ---- ---- 280.10 +2.00 278.10 2055 ---- ---- ---- ---- 278.70 +2.10 276.60 2060 ---- ---- ---- ---- 277.20 +2.00 275.20 2065 ---- ---- ---- ---- 275.80 +2.00 273.80 2070 ---- ---- ---- ---- 274.40 +2.00 272.40 2075 ---- ---- ---- ---- 273.00 +2.00 271.00 2080 ---- ---- ---- ---- 271.60 +2.00 269.60 2085 ---- ---- ---- ---- 270.30 +2.00 268.30 2090 ---- ---- ---- ---- 268.90 +1.90 267.00 2095 ---- ---- ---- ---- 267.60 +2.00 265.60 2100 ---- ---- ---- ---- 266.30 +2.00 264.30 2105 ---- ---- ---- ---- 265.00 +1.90 263.10 2110 ---- ---- ---- ---- 263.70 +1.90 261.80 2115 ---- ---- ---- ---- 262.50 +2.00 260.50 2120 ---- ---- ---- ---- 261.20 +1.90 259.30 2125 ---- ---- ---- ---- 260.00 +1.90 258.10 2130 ---- ---- ---- ---- 258.80 +1.90 256.90 2135 ---- ---- ---- ---- 257.60 +1.90 255.70 2140 ---- ---- ---- ---- 256.40 +1.90 254.50 2145 ---- ---- ---- ---- 255.30 +1.90 253.40 2150 ---- ---- ---- ---- 254.10 +1.90 252.20 2155 ---- ---- ---- ---- 253.00 +1.90 251.10 2160 ---- ---- ---- ---- 251.80 +1.80 250.00 2165 ---- ---- ---- ---- 250.70 +1.80 248.90 2170 ---- ---- ---- ---- 249.60 +1.80 247.80 2175 ---- ---- ---- ---- 248.60 +1.90 246.70 2180 ---- ---- ---- ---- 247.50 +1.80 245.70 2185 ---- ---- ---- ---- 246.50 +1.90 244.60 2190 ---- ---- ---- ---- 245.40 +1.80 243.60 2195 ---- ---- ---- ---- 244.40 +1.80 242.60 2200 ---- ---- ---- ---- 243.40 +1.80 241.60 2205 ---- ---- ---- ---- 242.40 +1.80 240.60 2210 ---- ---- ---- ---- 241.40 +1.80 239.60 2215 ---- ---- ---- ---- 240.40 +1.70 238.70 2220 ---- ---- ---- ---- 239.50 +1.80 237.70 2225 ---- ---- ---- ---- 238.50 +1.70 236.80 2230 ---- ---- ---- ---- 237.60 +1.80 235.80 2235 ---- ---- ---- ---- 236.60 +1.70 234.90 2240 ---- ---- ---- ---- 235.70 +1.70 234.00 2245 ---- ---- ---- ---- 234.80 +1.70 233.10 2250 ---- ---- ---- ---- 233.90 +1.70 232.20 2255 ---- ---- ---- ---- 233.10 +1.80 231.30 2260 ---- ---- ---- ---- 232.20 +1.70 230.50 2265 ---- ---- ---- ---- 231.30 +1.70 229.60 2270 ---- ---- ---- ---- 230.50 +1.70 228.80 2275 ---- ---- ---- ---- 229.60 +1.70 227.90 2280 ---- ---- ---- ---- 228.80 +1.70 227.10 2285 ---- ---- ---- ---- 228.00 +1.70 226.30 2290 ---- ---- ---- ---- 227.20 +1.70 225.50 2295 ---- ---- ---- ---- 226.40 +1.70 224.70 2300 ---- ---- ---- ---- 225.60 +1.70 223.90 2305 ---- ---- ---- ---- 224.80 +1.70 223.10 2310 ---- ---- ---- ---- 224.00 +1.60 222.40 2315 ---- ---- ---- ---- 223.20 +1.60 221.60 2320 ---- ---- ---- ---- 222.50 +1.70 220.80 2325 ---- ---- ---- ---- 221.70 +1.60 220.10 2330 ---- ---- ---- ---- 221.00 +1.60 219.40 2335 ---- ---- ---- ---- 220.20 +1.60 218.60 2340 ---- ---- ---- ---- 219.50 +1.60 217.90 2345 ---- ---- ---- ---- 218.80 +1.60 217.20 2350 ---- ---- ---- ---- 218.10 +1.60 216.50 2355 ---- ---- ---- ---- 217.40 +1.60 215.80 2360 ---- ---- ---- ---- 216.70 +1.60 215.10 2365 ---- ---- ---- ---- 216.00 +1.60 214.40 2370 ---- ---- ---- ---- 215.30 +1.60 213.70 2375 ---- ---- ---- ---- 214.60 +1.60 213.00 2380 ---- ---- ---- ---- 213.90 +1.50 212.40 2385 ---- ---- ---- ---- 213.30 +1.60 211.70 2390 ---- ---- ---- ---- 212.60 +1.50 211.10 2400 ---- ---- ---- ---- 211.30 +1.50 209.80 2410 ---- ---- ---- ---- 210.00 +1.50 208.50 2420 ---- ---- ---- ---- 208.80 +1.50 207.30 2425 ---- ---- ---- ---- 208.20 +1.50 206.70 2430 ---- ---- ---- ---- 207.60 +1.50 206.10 2440 ---- ---- ---- ---- 206.40 +1.50 204.90 2450 ---- ---- ---- ---- 205.20 +1.50 203.70 2460 ---- ---- ---- ---- 204.10 +1.50 202.60 2470 ---- ---- ---- ---- 202.90 +1.40 201.50 2475 ---- ---- ---- ---- 202.40 +1.50 200.90 2480 ---- ---- ---- ---- 201.80 +1.40 200.40 2500 ---- ---- ---- ---- 199.70 +1.40 198.30 2525 ---- ---- ---- ---- 197.10 +1.40 195.70 2550 ---- ---- ---- ---- 194.70 +1.40 193.30 2575 ---- ---- ---- ---- 192.40 +1.40 191.00 2600 ---- ---- ---- ---- 190.20 +1.30 188.90 2625 ---- ---- ---- ---- 188.20 +1.40 186.80 2650 ---- ---- ---- ---- 186.20 +1.30 184.90 2675 ---- ---- ---- ---- 184.30 +1.30 183.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 729.00 +3.40 725.60 1375 ---- ---- ---- ---- 708.90 +3.40 705.50 1400 ---- ---- ---- ---- 689.10 +3.40 685.70 1425 ---- ---- ---- ---- 669.50 +3.40 666.10 1450 ---- ---- ---- ---- 650.10 +3.30 646.80 1475 ---- ---- ---- ---- 631.00 +3.30 627.70 1500 ---- ---- ---- ---- 612.10 +3.20 608.90 1525 ---- ---- ---- ---- 593.50 +3.20 590.30 1550 ---- ---- ---- ---- 575.20 +3.20 572.00 1560 ---- ---- ---- ---- 567.90 +3.20 564.70 1570 ---- ---- ---- ---- 560.60 +3.10 557.50 1575 ---- ---- ---- ---- 557.00 +3.10 553.90 1580 ---- ---- ---- ---- 553.40 +3.10 550.30 1590 ---- ---- ---- ---- 546.30 +3.20 543.10 1600 ---- ---- ---- ---- 539.10 +3.10 536.00 1610 ---- ---- ---- ---- 532.00 +3.00 529.00 1620 ---- ---- ---- ---- 525.00 +3.10 521.90 1625 ---- ---- ---- ---- 521.50 +3.10 518.40 1630 ---- ---- ---- ---- 518.00 +3.10 514.90 1640 ---- ---- ---- ---- 511.00 +3.00 508.00 1650 ---- ---- ---- ---- 504.10 +3.00 501.10 1655 ---- ---- ---- ---- 500.60 +3.00 497.60 1660 ---- ---- ---- ---- 497.20 +3.00 494.20 1665 ---- ---- ---- ---- 493.80 +3.00 490.80 1670 ---- ---- ---- ---- 490.40 +3.00 487.40 1675 ---- ---- ---- ---- 487.00 +3.00 484.00 1680 ---- ---- ---- ---- 483.60 +3.00 480.60 1685 ---- ---- ---- ---- 480.20 +3.00 477.20 1690 ---- ---- ---- ---- 476.80 +2.90 473.90 1695 ---- ---- ---- ---- 473.40 +2.90 470.50 1700 ---- ---- ---- ---- 470.10 +2.90 467.20 1705 ---- ---- ---- ---- 466.80 +2.90 463.90 1710 ---- ---- ---- ---- 463.40 +2.90 460.50 1715 ---- ---- ---- ---- 460.10 +2.90 457.20 1720 ---- ---- ---- ---- 456.80 +2.90 453.90 1725 ---- ---- ---- ---- 453.50 +2.80 450.70 1730 ---- ---- ---- ---- 450.20 +2.80 447.40 1735 ---- ---- ---- ---- 447.00 +2.90 444.10 1740 ---- ---- ---- ---- 443.70 +2.80 440.90 1745 ---- ---- ---- ---- 440.50 +2.80 437.70 1750 ---- ---- ---- ---- 437.20 +2.80 434.40 1755 ---- ---- ---- ---- 434.00 +2.80 431.20 1760 ---- ---- ---- ---- 430.80 +2.80 428.00 1765 ---- ---- ---- ---- 427.60 +2.70 424.90 1770 ---- ---- ---- ---- 424.50 +2.80 421.70 1775 ---- ---- ---- ---- 421.30 +2.70 418.60 1780 ---- ---- ---- ---- 418.20 +2.80 415.40 1785 ---- ---- ---- ---- 415.10 +2.80 412.30 1790 ---- ---- ---- ---- 412.00 +2.70 409.30 1795 ---- ---- ---- ---- 408.90 +2.70 406.20 1800 ---- ---- ---- ---- 405.90 +2.70 403.20 1805 ---- ---- ---- ---- 402.80 +2.60 400.20 1810 ---- ---- ---- ---- 399.80 +2.60 397.20 1815 ---- ---- ---- ---- 396.90 +2.70 394.20 1820 ---- ---- ---- ---- 393.90 +2.60 391.30 1825 ---- ---- ---- ---- 391.00 +2.60 388.40 1830 ---- ---- ---- ---- 388.20 +2.70 385.50 1835 ---- ---- ---- ---- 385.30 +2.60 382.70 1840 ---- ---- ---- ---- 382.50 +2.60 379.90 1845 ---- ---- ---- ---- 379.70 +2.60 377.10 1850 ---- ---- ---- ---- 377.00 +2.60 374.40 1855 ---- ---- ---- ---- 374.30 +2.60 371.70 1860 ---- ---- ---- ---- 371.60 +2.60 369.00 1865 ---- ---- ---- ---- 369.00 +2.60 366.40 1870 ---- ---- ---- ---- 366.40 +2.60 363.80 1875 ---- ---- ---- ---- 363.80 +2.50 361.30 1880 ---- ---- ---- ---- 361.30 +2.50 358.80 1885 ---- ---- ---- ---- 358.90 +2.50 356.40 1890 ---- ---- ---- ---- 356.50 +2.50 354.00 1895 ---- ---- ---- ---- 354.10 +2.50 351.60 1900 ---- ---- ---- ---- 351.80 +2.50 349.30 1905 ---- ---- ---- ---- 349.50 +2.40 347.10 1910 ---- ---- ---- ---- 347.30 +2.40 344.90 1915 ---- ---- ---- ---- 345.10 +2.40 342.70 1920 ---- ---- ---- ---- 343.00 +2.40 340.60 1925 ---- ---- ---- ---- 340.90 +2.40 338.50 1930 ---- ---- ---- ---- 338.90 +2.40 336.50 1935 ---- ---- ---- ---- 336.90 +2.40 334.50 1940 ---- ---- ---- ---- 335.00 +2.40 332.60 1945 ---- ---- ---- ---- 333.10 +2.40 330.70 1950 ---- ---- ---- ---- 331.20 +2.40 328.80 1955 ---- ---- ---- ---- 329.40 +2.40 327.00 1960 ---- ---- ---- ---- 327.60 +2.40 325.20 1965 ---- ---- ---- ---- 325.80 +2.30 323.50 1970 ---- ---- ---- ---- 324.10 +2.30 321.80 1975 ---- ---- ---- ---- 322.40 +2.30 320.10 1980 ---- ---- ---- ---- 320.70 +2.30 318.40 1985 ---- ---- ---- ---- 319.10 +2.30 316.80 1990 ---- ---- ---- ---- 317.50 +2.30 315.20 1995 ---- ---- ---- ---- 315.90 +2.30 313.60 2000 ---- ---- ---- ---- 314.30 +2.30 312.00 2005 ---- ---- ---- ---- 312.80 +2.30 310.50 2010 ---- ---- ---- ---- 311.20 +2.20 309.00 2015 ---- ---- ---- ---- 309.70 +2.30 307.40 2020 ---- ---- ---- ---- 308.20 +2.30 305.90 2025 ---- ---- ---- ---- 306.70 +2.20 304.50 2030 ---- ---- ---- ---- 305.20 +2.20 303.00 2035 ---- ---- ---- ---- 303.70 +2.20 301.50 2040 ---- ---- ---- ---- 302.30 +2.20 300.10 2045 ---- ---- ---- ---- 300.80 +2.20 298.60 2050 ---- ---- ---- ---- 299.40 +2.20 297.20 2055 ---- ---- ---- ---- 297.90 +2.10 295.80 2060 ---- ---- ---- ---- 296.50 +2.20 294.30 2065 ---- ---- ---- ---- 295.10 +2.20 292.90 2070 ---- ---- ---- ---- 293.70 +2.10 291.60 2075 ---- ---- ---- ---- 292.30 +2.10 290.20 2080 ---- ---- ---- ---- 291.00 +2.20 288.80 2085 ---- ---- ---- ---- 289.60 +2.10 287.50 2090 ---- ---- ---- ---- 288.30 +2.10 286.20 2095 ---- ---- ---- ---- 287.00 +2.10 284.90 2100 ---- ---- ---- ---- 285.60 +2.00 283.60 2105 ---- ---- ---- ---- 284.40 +2.10 282.30 2110 ---- ---- ---- ---- 283.10 +2.10 281.00 2115 ---- ---- ---- ---- 281.80 +2.00 279.80 2120 ---- ---- ---- ---- 280.60 +2.10 278.50 2125 ---- ---- ---- ---- 279.40 +2.10 277.30 2130 ---- ---- ---- ---- 278.20 +2.10 276.10 2135 ---- ---- ---- ---- 277.00 +2.10 274.90 2140 ---- ---- ---- ---- 275.80 +2.00 273.80 2145 ---- ---- ---- ---- 274.70 +2.10 272.60 2150 ---- ---- ---- ---- 273.50 +2.00 271.50 2155 ---- ---- ---- ---- 272.40 +2.00 270.40 2160 ---- ---- ---- ---- 271.30 +2.00 269.30 2165 ---- ---- ---- ---- 270.30 +2.00 268.30 2170 ---- ---- ---- ---- 269.20 +2.00 267.20 2175 ---- ---- ---- ---- 268.20 +2.00 266.20 2180 ---- ---- ---- ---- 267.10 +1.90 265.20 2185 ---- ---- ---- ---- 266.10 +1.90 264.20 2190 ---- ---- ---- ---- 265.10 +1.90 263.20 2195 ---- ---- ---- ---- 264.20 +2.00 262.20 2200 ---- ---- ---- ---- 263.20 +1.90 261.30 2205 ---- ---- ---- ---- 262.30 +2.00 260.30 2210 ---- ---- ---- ---- 261.30 +1.90 259.40 2215 ---- ---- ---- ---- 260.40 +1.90 258.50 2220 ---- ---- ---- ---- 259.50 +1.90 257.60 2225 ---- ---- ---- ---- 258.60 +1.90 256.70 2230 ---- ---- ---- ---- 257.80 +1.90 255.90 2235 ---- ---- ---- ---- 256.90 +1.90 255.00 2240 ---- ---- ---- ---- 256.00 +1.80 254.20 2245 ---- ---- ---- ---- 255.20 +1.90 253.30 2250 ---- ---- ---- ---- 254.40 +1.90 252.50 2255 ---- ---- ---- ---- 253.60 +1.90 251.70 2260 ---- ---- ---- ---- 252.80 +1.90 250.90 2265 ---- ---- ---- ---- 252.00 +1.90 250.10 2270 ---- ---- ---- ---- 251.20 +1.90 249.30 2275 ---- ---- ---- ---- 250.40 +1.80 248.60 2280 ---- ---- ---- ---- 249.60 +1.80 247.80 2285 ---- ---- ---- ---- 248.90 +1.80 247.10 2290 ---- ---- ---- ---- 248.10 +1.80 246.30 2295 ---- ---- ---- ---- 247.40 +1.80 245.60 2300 ---- ---- ---- ---- 246.70 +1.90 244.80 2305 ---- ---- ---- ---- 245.90 +1.80 244.10 2310 ---- ---- ---- ---- 245.20 +1.80 243.40 2315 ---- ---- ---- ---- 244.50 +1.80 242.70 2320 ---- ---- ---- ---- 243.80 +1.80 242.00 2325 ---- ---- ---- ---- 243.10 +1.80 241.30 2330 ---- ---- ---- ---- 242.40 +1.80 240.60 2335 ---- ---- ---- ---- 241.70 +1.70 240.00 2340 ---- ---- ---- ---- 241.10 +1.80 239.30 2345 ---- ---- ---- ---- 240.40 +1.80 238.60 2350 ---- ---- ---- ---- 239.70 +1.70 238.00 2355 ---- ---- ---- ---- 239.10 +1.80 237.30 2360 ---- ---- ---- ---- 238.40 +1.70 236.70 2365 ---- ---- ---- ---- 237.80 +1.70 236.10 2370 ---- ---- ---- ---- 237.20 +1.70 235.50 2375 ---- ---- ---- ---- 236.60 +1.80 234.80 2380 ---- ---- ---- ---- 235.90 +1.70 234.20 2385 ---- ---- ---- ---- 235.30 +1.70 233.60 2390 ---- ---- ---- ---- 234.70 +1.70 233.00 2395 ---- ---- ---- ---- 234.10 +1.70 232.40 2400 ---- ---- ---- ---- 233.50 +1.70 231.80 2410 ---- ---- ---- ---- 232.40 +1.70 230.70 2420 ---- ---- ---- ---- 231.20 +1.60 229.60 2425 ---- ---- ---- ---- 230.70 +1.70 229.00 2430 ---- ---- ---- ---- 230.10 +1.60 228.50 2440 ---- ---- ---- ---- 229.00 +1.60 227.40 2450 ---- ---- ---- ---- 228.00 +1.70 226.30 2460 ---- ---- ---- ---- 226.90 +1.60 225.30 2470 ---- ---- ---- ---- 225.90 +1.60 224.30 2475 ---- ---- ---- ---- 225.40 +1.60 223.80 2480 ---- ---- ---- ---- 224.90 +1.60 223.30 2490 ---- ---- ---- ---- 223.90 +1.60 222.30 2500 ---- ---- ---- ---- 223.00 +1.60 221.40 2525 ---- ---- ---- ---- 220.70 +1.60 219.10 2550 ---- ---- ---- ---- 218.50 +1.60 216.90 2575 ---- ---- ---- ---- 216.40 +1.50 214.90 2600 ---- ---- ---- ---- 214.50 +1.50 213.00 2625 ---- ---- ---- ---- 212.70 +1.50 211.20 2650 ---- ---- ---- ---- 211.00 +1.50 209.50 2675 ---- ---- ---- ---- 209.30 +1.40 207.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 730.00 +3.50 726.50 1400 ---- ---- ---- ---- 710.30 +3.40 706.90 1425 ---- ---- ---- ---- 691.00 +3.50 687.50 1450 ---- ---- ---- ---- 671.80 +3.40 668.40 1475 ---- ---- ---- ---- 653.00 +3.50 649.50 1500 ---- ---- ---- ---- 634.30 +3.40 630.90 1525 ---- ---- ---- ---- 615.90 +3.30 612.60 1550 ---- ---- ---- ---- 597.70 +3.30 594.40 1570 ---- ---- ---- ---- 583.40 +3.30 580.10 1575 ---- ---- ---- ---- 579.80 +3.30 576.50 1580 ---- ---- ---- ---- 576.20 +3.20 573.00 1590 ---- ---- ---- ---- 569.10 +3.20 565.90 1600 ---- ---- ---- ---- 562.10 +3.30 558.80 1610 ---- ---- ---- ---- 555.10 +3.30 551.80 1620 ---- ---- ---- ---- 548.10 +3.20 544.90 1625 ---- ---- ---- ---- 544.60 +3.20 541.40 1630 ---- ---- ---- ---- 541.10 +3.10 538.00 1640 ---- ---- ---- ---- 534.20 +3.10 531.10 1650 ---- ---- ---- ---- 527.40 +3.20 524.20 1660 ---- ---- ---- ---- 520.50 +3.10 517.40 1670 ---- ---- ---- ---- 513.80 +3.20 510.60 1675 ---- ---- ---- ---- 510.40 +3.10 507.30 1680 ---- ---- ---- ---- 507.00 +3.10 503.90 1685 ---- ---- ---- ---- 503.70 +3.10 500.60 1690 ---- ---- ---- ---- 500.30 +3.10 497.20 1695 ---- ---- ---- ---- 497.00 +3.10 493.90 1700 ---- ---- ---- ---- 493.70 +3.10 490.60 1705 ---- ---- ---- ---- 490.30 +3.00 487.30 1710 ---- ---- ---- ---- 487.00 +3.00 484.00 1715 ---- ---- ---- ---- 483.80 +3.10 480.70 1720 ---- ---- ---- ---- 480.50 +3.00 477.50 1725 ---- ---- ---- ---- 477.20 +3.00 474.20 1730 ---- ---- ---- ---- 474.00 +3.00 471.00 1735 ---- ---- ---- ---- 470.70 +3.00 467.70 1740 ---- ---- ---- ---- 467.50 +3.00 464.50 1745 ---- ---- ---- ---- 464.30 +3.00 461.30 1750 ---- ---- ---- ---- 461.10 +3.00 458.10 1755 ---- ---- ---- ---- 457.90 +3.00 454.90 1760 ---- ---- ---- ---- 454.70 +3.00 451.70 1765 ---- ---- ---- ---- 451.50 +2.90 448.60 1770 ---- ---- ---- ---- 448.30 +2.90 445.40 1775 ---- ---- ---- ---- 445.20 +2.90 442.30 1780 ---- ---- ---- ---- 442.10 +2.90 439.20 1785 ---- ---- ---- ---- 439.00 +2.90 436.10 1790 ---- ---- ---- ---- 435.90 +2.90 433.00 1795 ---- ---- ---- ---- 432.80 +2.90 429.90 1800 ---- ---- ---- ---- 429.80 +2.90 426.90 1805 ---- ---- ---- ---- 426.70 +2.80 423.90 1810 ---- ---- ---- ---- 423.70 +2.80 420.90 1815 ---- ---- ---- ---- 420.70 +2.80 417.90 1820 ---- ---- ---- ---- 417.80 +2.80 415.00 1825 ---- ---- ---- ---- 414.80 +2.80 412.00 1830 ---- ---- ---- ---- 411.90 +2.80 409.10 1835 ---- ---- ---- ---- 409.10 +2.80 406.30 1840 ---- ---- ---- ---- 406.20 +2.80 403.40 1845 ---- ---- ---- ---- 403.40 +2.80 400.60 1850 ---- ---- ---- ---- 400.60 +2.70 397.90 1855 ---- ---- ---- ---- 397.80 +2.70 395.10 1860 ---- ---- ---- ---- 395.10 +2.70 392.40 1865 ---- ---- ---- ---- 392.40 +2.70 389.70 1870 ---- ---- ---- ---- 389.80 +2.70 387.10 1875 ---- ---- ---- ---- 387.20 +2.70 384.50 1880 ---- ---- ---- ---- 384.60 +2.60 382.00 1885 ---- ---- ---- ---- 382.10 +2.70 379.40 1890 ---- ---- ---- ---- 379.60 +2.60 377.00 1895 ---- ---- ---- ---- 377.20 +2.70 374.50 1900 ---- ---- ---- ---- 374.80 +2.60 372.20 1905 ---- ---- ---- ---- 372.40 +2.60 369.80 1910 ---- ---- ---- ---- 370.10 +2.60 367.50 1915 ---- ---- ---- ---- 367.90 +2.60 365.30 1920 ---- ---- ---- ---- 365.70 +2.60 363.10 1925 ---- ---- ---- ---- 363.50 +2.50 361.00 1930 ---- ---- ---- ---- 361.40 +2.50 358.90 1935 ---- ---- ---- ---- 359.40 +2.60 356.80 1940 ---- ---- ---- ---- 357.40 +2.60 354.80 1945 ---- ---- ---- ---- 355.40 +2.50 352.90 1950 ---- ---- ---- ---- 353.50 +2.50 351.00 1955 ---- ---- ---- ---- 351.60 +2.50 349.10 1960 ---- ---- ---- ---- 349.80 +2.50 347.30 1965 ---- ---- ---- ---- 348.00 +2.50 345.50 1970 ---- ---- ---- ---- 346.20 +2.50 343.70 1975 ---- ---- ---- ---- 344.50 +2.50 342.00 1980 ---- ---- ---- ---- 342.80 +2.40 340.40 1985 ---- ---- ---- ---- 341.20 +2.50 338.70 1990 ---- ---- ---- ---- 339.50 +2.40 337.10 1995 ---- ---- ---- ---- 337.90 +2.40 335.50 2000 ---- ---- ---- ---- 336.40 +2.50 333.90 2005 ---- ---- ---- ---- 334.80 +2.40 332.40 2010 ---- ---- ---- ---- 333.30 +2.40 330.90 2015 ---- ---- ---- ---- 331.80 +2.40 329.40 2020 ---- ---- ---- ---- 330.30 +2.40 327.90 2025 ---- ---- ---- ---- 328.90 +2.40 326.50 2030 ---- ---- ---- ---- 327.40 +2.40 325.00 2035 ---- ---- ---- ---- 326.00 +2.40 323.60 2040 ---- ---- ---- ---- 324.60 +2.40 322.20 2045 ---- ---- ---- ---- 323.20 +2.40 320.80 2050 ---- ---- ---- ---- 321.80 +2.40 319.40 2055 ---- ---- ---- ---- 320.40 +2.40 318.00 2060 ---- ---- ---- ---- 319.00 +2.30 316.70 2065 ---- ---- ---- ---- 317.60 +2.30 315.30 2070 ---- ---- ---- ---- 316.20 +2.30 313.90 2075 ---- ---- ---- ---- 314.90 +2.30 312.60 2080 ---- ---- ---- ---- 313.50 +2.20 311.30 2085 ---- ---- ---- ---- 312.20 +2.30 309.90 2090 ---- ---- ---- ---- 310.90 +2.30 308.60 2095 ---- ---- ---- ---- 309.60 +2.30 307.30 2100 ---- ---- ---- ---- 308.30 +2.30 306.00 2105 ---- ---- ---- ---- 307.00 +2.30 304.70 2110 ---- ---- ---- ---- 305.70 +2.20 303.50 2115 ---- ---- ---- ---- 304.40 +2.20 302.20 2120 ---- ---- ---- ---- 303.20 +2.20 301.00 2125 ---- ---- ---- ---- 301.90 +2.20 299.70 2130 ---- ---- ---- ---- 300.70 +2.20 298.50 2135 ---- ---- ---- ---- 299.50 +2.20 297.30 2140 ---- ---- ---- ---- 298.30 +2.20 296.10 2145 ---- ---- ---- ---- 297.10 +2.20 294.90 2150 ---- ---- ---- ---- 295.90 +2.20 293.70 2155 ---- ---- ---- ---- 294.70 +2.10 292.60 2160 ---- ---- ---- ---- 293.60 +2.20 291.40 2165 ---- ---- ---- ---- 292.50 +2.20 290.30 2170 ---- ---- ---- ---- 291.30 +2.10 289.20 2175 ---- ---- ---- ---- 290.20 +2.10 288.10 2180 ---- ---- ---- ---- 289.10 +2.10 287.00 2185 ---- ---- ---- ---- 288.00 +2.10 285.90 2190 ---- ---- ---- ---- 287.00 +2.10 284.90 2195 ---- ---- ---- ---- 285.90 +2.10 283.80 2200 ---- ---- ---- ---- 284.90 +2.10 282.80 2205 ---- ---- ---- ---- 283.90 +2.10 281.80 2210 ---- ---- ---- ---- 282.80 +2.00 280.80 2215 ---- ---- ---- ---- 281.80 +2.00 279.80 2220 ---- ---- ---- ---- 280.80 +2.00 278.80 2225 ---- ---- ---- ---- 279.90 +2.10 277.80 2230 ---- ---- ---- ---- 278.90 +2.10 276.80 2235 ---- ---- ---- ---- 277.90 +2.00 275.90 2240 ---- ---- ---- ---- 277.00 +2.00 275.00 2245 ---- ---- ---- ---- 276.10 +2.10 274.00 2250 ---- ---- ---- ---- 275.10 +2.00 273.10 2255 ---- ---- ---- ---- 274.20 +2.00 272.20 2260 ---- ---- ---- ---- 273.30 +2.00 271.30 2265 ---- ---- ---- ---- 272.40 +2.00 270.40 2270 ---- ---- ---- ---- 271.60 +2.00 269.60 2275 ---- ---- ---- ---- 270.70 +2.00 268.70 2280 ---- ---- ---- ---- 269.80 +1.90 267.90 2285 ---- ---- ---- ---- 269.00 +2.00 267.00 2290 ---- ---- ---- ---- 268.20 +2.00 266.20 2295 ---- ---- ---- ---- 267.30 +1.90 265.40 2300 ---- ---- ---- ---- 266.50 +1.90 264.60 2305 ---- ---- ---- ---- 265.70 +2.00 263.70 2310 ---- ---- ---- ---- 264.90 +1.90 263.00 2315 ---- ---- ---- ---- 264.10 +1.90 262.20 2320 ---- ---- ---- ---- 263.30 +1.90 261.40 2325 ---- ---- ---- ---- 262.60 +2.00 260.60 2330 ---- ---- ---- ---- 261.80 +1.90 259.90 2335 ---- ---- ---- ---- 261.00 +1.90 259.10 2340 ---- ---- ---- ---- 260.30 +1.90 258.40 2345 ---- ---- ---- ---- 259.60 +1.90 257.70 2350 ---- ---- ---- ---- 258.80 +1.90 256.90 2355 ---- ---- ---- ---- 258.10 +1.90 256.20 2360 ---- ---- ---- ---- 257.40 +1.90 255.50 2365 ---- ---- ---- ---- 256.70 +1.90 254.80 2370 ---- ---- ---- ---- 256.00 +1.90 254.10 2375 ---- ---- ---- ---- 255.30 +1.90 253.40 2380 ---- ---- ---- ---- 254.60 +1.90 252.70 2385 ---- ---- ---- ---- 253.90 +1.80 252.10 2390 ---- ---- ---- ---- 253.30 +1.90 251.40 2395 ---- ---- ---- ---- 252.60 +1.90 250.70 2400 ---- ---- ---- ---- 251.90 +1.80 250.10 2405 ---- ---- ---- ---- 251.30 +1.90 249.40 2410 ---- ---- ---- ---- 250.60 +1.80 248.80 2420 ---- ---- ---- ---- 249.40 +1.90 247.50 2425 ---- ---- ---- ---- 248.70 +1.80 246.90 2430 ---- ---- ---- ---- 248.10 +1.80 246.30 2440 ---- ---- ---- ---- 246.90 +1.80 245.10 2450 ---- ---- ---- ---- 245.70 +1.80 243.90 2460 ---- ---- ---- ---- 244.50 +1.80 242.70 2470 ---- ---- ---- ---- 243.30 +1.70 241.60 2475 ---- ---- ---- ---- 242.80 +1.80 241.00 2480 ---- ---- ---- ---- 242.20 +1.80 240.40 2490 ---- ---- ---- ---- 241.10 +1.80 239.30 2500 ---- ---- ---- ---- 240.00 +1.70 238.30 2525 ---- ---- ---- ---- 237.40 +1.70 235.70 2550 ---- ---- ---- ---- 234.90 +1.70 233.20 2575 ---- ---- ---- ---- 232.50 +1.70 230.80 2600 ---- ---- ---- ---- 230.20 +1.60 228.60 2625 ---- ---- ---- ---- 228.10 +1.60 226.50 2650 ---- ---- ---- ---- 226.10 +1.70 224.40 2675 ---- ---- ---- ---- 224.10 +1.60 222.50 2700 ---- ---- ---- ---- 222.30 +1.60 220.70 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 711.60 +3.60 708.00 1425 ---- ---- ---- ---- 692.20 +3.50 688.70 1450 ---- ---- ---- ---- 673.10 +3.50 669.60 1475 ---- ---- ---- ---- 654.30 +3.50 650.80 1500 ---- ---- ---- ---- 635.80 +3.50 632.30 1525 ---- ---- ---- ---- 617.50 +3.40 614.10 1550 ---- ---- ---- ---- 599.60 +3.40 596.20 1575 ---- ---- ---- ---- 581.90 +3.40 578.50 1580 ---- ---- ---- ---- 578.40 +3.40 575.00 1590 ---- ---- ---- ---- 571.40 +3.30 568.10 1600 ---- ---- ---- ---- 564.50 +3.30 561.20 1610 ---- ---- ---- ---- 557.60 +3.30 554.30 1620 ---- ---- ---- ---- 550.70 +3.20 547.50 1625 ---- ---- ---- ---- 547.30 +3.20 544.10 1630 ---- ---- ---- ---- 543.90 +3.20 540.70 1640 ---- ---- ---- ---- 537.20 +3.30 533.90 1650 ---- ---- ---- ---- 530.50 +3.20 527.30 1660 ---- ---- ---- ---- 523.80 +3.20 520.60 1670 ---- ---- ---- ---- 517.20 +3.10 514.10 1675 ---- ---- ---- ---- 514.00 +3.20 510.80 1680 ---- ---- ---- ---- 510.70 +3.20 507.50 1685 ---- ---- ---- ---- 507.50 +3.20 504.30 1690 ---- ---- ---- ---- 504.30 +3.20 501.10 1695 ---- ---- ---- ---- 501.10 +3.20 497.90 1700 ---- ---- ---- ---- 497.90 +3.20 494.70 1705 ---- ---- ---- ---- 494.70 +3.10 491.60 1710 ---- ---- ---- ---- 491.60 +3.20 488.40 1715 ---- ---- ---- ---- 488.40 +3.10 485.30 1720 ---- ---- ---- ---- 485.30 +3.10 482.20 1725 ---- ---- ---- ---- 482.20 +3.10 479.10 1730 ---- ---- ---- ---- 479.20 +3.10 476.10 1735 ---- ---- ---- ---- 476.10 +3.10 473.00 1740 ---- ---- ---- ---- 473.10 +3.10 470.00 1745 ---- ---- ---- ---- 470.10 +3.10 467.00 1750 ---- ---- ---- ---- 467.10 +3.00 464.10 1755 ---- ---- ---- ---- 464.20 +3.10 461.10 1760 ---- ---- ---- ---- 461.20 +3.00 458.20 1765 ---- ---- ---- ---- 458.30 +3.00 455.30 1770 ---- ---- ---- ---- 455.50 +3.10 452.40 1775 ---- ---- ---- ---- 452.60 +3.00 449.60 1780 ---- ---- ---- ---- 449.80 +3.00 446.80 1785 ---- ---- ---- ---- 447.00 +3.00 444.00 1790 ---- ---- ---- ---- 444.20 +3.00 441.20 1795 ---- ---- ---- ---- 441.50 +3.00 438.50 1800 ---- ---- ---- ---- 438.70 +2.90 435.80 1805 ---- ---- ---- ---- 436.00 +2.90 433.10 1810 ---- ---- ---- ---- 433.40 +2.90 430.50 1815 ---- ---- ---- ---- 430.70 +2.90 427.80 1820 ---- ---- ---- ---- 428.10 +2.90 425.20 1825 ---- ---- ---- ---- 425.50 +2.80 422.70 1830 ---- ---- ---- ---- 423.00 +2.90 420.10 1835 ---- ---- ---- ---- 420.50 +2.90 417.60 1840 ---- ---- ---- ---- 418.00 +2.90 415.10 1845 ---- ---- ---- ---- 415.50 +2.80 412.70 1850 ---- ---- ---- ---- 413.10 +2.90 410.20 1855 ---- ---- ---- ---- 410.70 +2.90 407.80 1860 ---- ---- ---- ---- 408.30 +2.80 405.50 1865 ---- ---- ---- ---- 405.90 +2.80 403.10 1870 ---- ---- ---- ---- 403.60 +2.80 400.80 1875 ---- ---- ---- ---- 401.30 +2.80 398.50 1880 ---- ---- ---- ---- 399.10 +2.80 396.30 1885 ---- ---- ---- ---- 396.80 +2.70 394.10 1890 ---- ---- ---- ---- 394.60 +2.70 391.90 1895 ---- ---- ---- ---- 392.50 +2.80 389.70 1900 ---- ---- ---- ---- 390.30 +2.70 387.60 1905 ---- ---- ---- ---- 388.20 +2.70 385.50 1910 ---- ---- ---- ---- 386.10 +2.70 383.40 1915 ---- ---- ---- ---- 384.10 +2.70 381.40 1920 ---- ---- ---- ---- 382.10 +2.70 379.40 1925 ---- ---- ---- ---- 380.10 +2.70 377.40 1930 ---- ---- ---- ---- 378.10 +2.60 375.50 1935 ---- ---- ---- ---- 376.20 +2.70 373.50 1940 ---- ---- ---- ---- 374.30 +2.60 371.70 1945 ---- ---- ---- ---- 372.50 +2.70 369.80 1950 ---- ---- ---- ---- 370.60 +2.60 368.00 1955 ---- ---- ---- ---- 368.80 +2.60 366.20 1960 ---- ---- ---- ---- 367.10 +2.70 364.40 1965 ---- ---- ---- ---- 365.30 +2.60 362.70 1970 ---- ---- ---- ---- 363.60 +2.60 361.00 1975 ---- ---- ---- ---- 361.90 +2.60 359.30 1980 ---- ---- ---- ---- 360.20 +2.50 357.70 1985 ---- ---- ---- ---- 358.60 +2.60 356.00 1990 ---- ---- ---- ---- 357.00 +2.60 354.40 1995 ---- ---- ---- ---- 355.40 +2.60 352.80 2000 ---- ---- ---- ---- 353.80 +2.50 351.30 2005 ---- ---- ---- ---- 352.30 +2.60 349.70 2010 ---- ---- ---- ---- 350.80 +2.60 348.20 2015 ---- ---- ---- ---- 349.30 +2.60 346.70 2020 ---- ---- ---- ---- 347.80 +2.50 345.30 2025 ---- ---- ---- ---- 346.30 +2.50 343.80 2030 ---- ---- ---- ---- 344.90 +2.50 342.40 2035 ---- ---- ---- ---- 343.40 +2.50 340.90 2040 ---- ---- ---- ---- 342.00 +2.40 339.60 2045 ---- ---- ---- ---- 340.60 +2.40 338.20 2050 ---- ---- ---- ---- 339.30 +2.50 336.80 2055 ---- ---- ---- ---- 337.90 +2.40 335.50 2060 ---- ---- ---- ---- 336.60 +2.50 334.10 2065 ---- ---- ---- ---- 335.20 +2.40 332.80 2070 ---- ---- ---- ---- 333.90 +2.40 331.50 2075 ---- ---- ---- ---- 332.60 +2.40 330.20 2080 ---- ---- ---- ---- 331.30 +2.40 328.90 2085 ---- ---- ---- ---- 330.10 +2.40 327.70 2090 ---- ---- ---- ---- 328.80 +2.40 326.40 2095 ---- ---- ---- ---- 327.60 +2.40 325.20 2100 ---- ---- ---- ---- 326.40 +2.40 324.00 2105 ---- ---- ---- ---- 325.20 +2.40 322.80 2110 ---- ---- ---- ---- 324.00 +2.40 321.60 2115 ---- ---- ---- ---- 322.80 +2.40 320.40 2120 ---- ---- ---- ---- 321.60 +2.30 319.30 2125 ---- ---- ---- ---- 320.50 +2.40 318.10 2130 ---- ---- ---- ---- 319.40 +2.40 317.00 2135 ---- ---- ---- ---- 318.20 +2.30 315.90 2140 ---- ---- ---- ---- 317.10 +2.30 314.80 2145 ---- ---- ---- ---- 316.10 +2.40 313.70 2150 ---- ---- ---- ---- 315.00 +2.30 312.70 2155 ---- ---- ---- ---- 313.90 +2.30 311.60 2160 ---- ---- ---- ---- 312.90 +2.30 310.60 2165 ---- ---- ---- ---- 311.90 +2.30 309.60 2170 ---- ---- ---- ---- 310.90 +2.30 308.60 2175 ---- ---- ---- ---- 309.90 +2.30 307.60 2180 ---- ---- ---- ---- 308.90 +2.30 306.60 2185 ---- ---- ---- ---- 307.90 +2.20 305.70 2190 ---- ---- ---- ---- 307.00 +2.30 304.70 2195 ---- ---- ---- ---- 306.10 +2.30 303.80 2200 ---- ---- ---- ---- 305.20 +2.30 302.90 2205 ---- ---- ---- ---- 304.20 +2.20 302.00 2210 ---- ---- ---- ---- 303.40 +2.30 301.10 2215 ---- ---- ---- ---- 302.50 +2.20 300.30 2220 ---- ---- ---- ---- 301.60 +2.20 299.40 2225 ---- ---- ---- ---- 300.80 +2.20 298.60 2230 ---- ---- ---- ---- 299.90 +2.20 297.70 2235 ---- ---- ---- ---- 299.10 +2.20 296.90 2240 ---- ---- ---- ---- 298.30 +2.20 296.10 2245 ---- ---- ---- ---- 297.50 +2.20 295.30 2250 ---- ---- ---- ---- 296.70 +2.20 294.50 2255 ---- ---- ---- ---- 295.90 +2.10 293.80 2260 ---- ---- ---- ---- 295.20 +2.20 293.00 2265 ---- ---- ---- ---- 294.40 +2.10 292.30 2270 ---- ---- ---- ---- 293.70 +2.20 291.50 2275 ---- ---- ---- ---- 293.00 +2.20 290.80 2280 ---- ---- ---- ---- 292.20 +2.10 290.10 2285 ---- ---- ---- ---- 291.50 +2.10 289.40 2290 ---- ---- ---- ---- 290.80 +2.10 288.70 2300 ---- ---- ---- ---- 289.40 +2.10 287.30 2310 ---- ---- ---- ---- 288.10 +2.10 286.00 2320 ---- ---- ---- ---- 286.80 +2.10 284.70 2325 ---- ---- ---- ---- 286.10 +2.10 284.00 2330 ---- ---- ---- ---- 285.50 +2.10 283.40 2340 ---- ---- ---- ---- 284.30 +2.10 282.20 2350 ---- ---- ---- ---- 283.00 +2.00 281.00 2360 ---- ---- ---- ---- 281.80 +2.00 279.80 2370 ---- ---- ---- ---- 280.70 +2.10 278.60 2375 ---- ---- ---- ---- 280.10 +2.10 278.00 2380 ---- ---- ---- ---- 279.50 +2.00 277.50 2400 ---- ---- ---- ---- 277.30 +2.00 275.30 2425 ---- ---- ---- ---- 274.70 +2.00 272.70 2450 ---- ---- ---- ---- 272.20 +2.00 270.20 2475 ---- ---- ---- ---- 269.90 +2.00 267.90 2500 ---- ---- ---- ---- 267.70 +1.90 265.80 2525 ---- ---- ---- ---- 265.60 +1.90 263.70 2550 ---- ---- ---- ---- 263.70 +1.90 261.80 2575 ---- ---- ---- ---- 261.90 +1.90 260.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16264 21628 428746 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 1 .10 57 1773 1410 ---- ---- ---- ---- .10 UNCH .10 200 1420 ---- ---- ---- ---- .10 UNCH .10 304 1425 ---- ---- ---- ---- .10 UNCH .10 59 1430 ---- ---- ---- ---- .10 UNCH .10 29 1440 ---- ---- ---- ---- .10 UNCH .10 152 1445 ---- ---- ---- ---- .10 UNCH .10 70 1450 ---- ---- ---- ---- .10 UNCH .10 53 950 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 UNCH 1 .10 4573 1505 ---- ---- ---- ---- .10 UNCH .10 16 1510 ---- ---- ---- ---- .10 UNCH .10 131 1515 ---- ---- ---- ---- .10 UNCH .10 192 1520 ---- ---- ---- ---- .10 UNCH .10 270 1525 ---- ---- ---- ---- .10 UNCH .10 127 1530 ---- ---- ---- ---- .10 UNCH .10 15 213 1535 ---- ---- ---- ---- .10 UNCH .10 98 1540 ---- ---- ---- ---- .10 UNCH .10 193 1545 ---- ---- ---- ---- .10 UNCH .10 15 84 1550 ---- ---- ---- ---- .10 UNCH .10 24 2280 1555 ---- ---- ---- ---- .10 UNCH .10 35 107 1560 ---- ---- ---- ---- .10 UNCH .10 10 821 1565 .10 .10 .10 .10 .10 UNCH 15 .10 18 169 1570 .10 .10 .10 .10 .10 UNCH 15 .10 157 1575 .10 .10 .10 .10 .10 UNCH 25 .10 500 714 1580 ---- ---- ---- ---- .10 UNCH 45 .10 50 110 1585 .20 .20 .20 .20 .10 UNCH 3 .10 229 1590 ---- ---- ---- ---- .10 -.10 .20 339 1595 ---- ---- ---- ---- .10 -.10 .20 1 131 1600 ---- ---- ---- ---- .10 -.10 .20 6 2511 1605 ---- ---- ---- ---- .10 -.10 2 .20 6 185 1610 .20 .20 .20 .20 .20 UNCH 6 .20 28 233 1615 ---- ---- ---- ---- .20 UNCH .20 154 1620 ---- ---- ---- ---- .20 -.10 8 .30 26 252 1625 ---- ---- ---- ---- .20 -.10 .30 1292 1630 ---- ---- ---- ---- .30 UNCH .30 868 1635 ---- ---- ---- ---- .30 -.10 .40 4 205 1640 ---- ---- ---- ---- .30 -.10 42 .40 39 390 1645 ---- .50B ---- .50B .40 UNCH 3 .40 102 1650 .40 .40 .40 .40 .40 -.10 2 .50 356 2650 1655 ---- ---- .50A .50A .50 -.10 .60 4 300 1660 ---- .70B ---- .70B .50 -.10 1 .60 3 459 1665 ---- .80B .60A .80B .60 -.10 .70 3 604 1670 1.00 1.00 .70 .70 .70 -.10 32 .80 20 219 1675 .70 1.00B .70 .80B .80 -.10 4 .90 8 767 1680 ---- ---- .90A .90A .90 -.20 3 1.10 15 754 1685 1.50 1.50 1.00A 1.00A 1.00 -.20 1 1.20 2 524 1690 1.20 1.50B 1.20 1.20 1.10 -.30 1 1.40 23 1792 1695 1.70 1.70 1.30A 1.40 1.30 -.30 10 1.60 6 177 1700 2.00 2.00 1.50A 1.50A 1.50 -.30 31 1.80 1319 3195 1705 ---- 2.30B 1.70A 2.30B 1.70 -.40 2 2.10 202 1710 ---- 2.60B 1.90A 2.60B 2.00 -.40 2.40 4 446 1715 ---- 3.10B 2.20A 3.10B 2.30 -.40 2.70 15 279 1720 3.20 3.50B 2.50A 2.50A 2.60 -.50 2 3.10 13 1006 1725 3.40 4.10B 2.90A 3.10A 3.00 -.60 13 3.60 10 759 1730 4.60 4.70B 3.30A 3.80B 3.50 -.60 8 4.10 11 370 1735 4.20 5.40B 3.80A 3.80A 4.00 -.80 2 4.80 18 749 1740 4.60 6.20B 4.30A 4.30A 4.60 -.90 13 5.50 504 650 1745 ---- 7.10B 4.90A 7.10B 5.30 -.90 6.20 26 602 1750 7.50 8.10B 5.60A 6.20 6.10 -1.00 111 7.10 963 2143 1755 ---- 9.30B 6.40A 6.40A 7.00 -1.20 11 8.20 326 528 1760 8.30 10.60B 7.20 8.40B 8.00 -1.30 216 9.30 292 298 1765 9.40 12.00B 8.40 8.60A 9.20 -1.40 8 10.60 16 328 1770 12.00 13.60B 9.60A 9.90A 10.50 -1.60 31 12.10 350 788 1775 13.60 15.30B 10.90 11.20A 11.90 -1.80 63 13.70 125 668 1780 14.00 17.20B 12.40A 12.80A 13.50 -2.00 4 15.50 133 321 1785 14.60 19.30B 14.00A 15.80B 15.30 -2.10 15 17.40 184 602 1790 21.70 21.70 15.90A 19.70B 17.30 -2.30 31 19.60 152 349 1795 21.70 24.10B 17.90A 18.50A 19.50 -2.40 22 21.90 97 196 1800 25.00 26.80B 20.10A 22.60B 21.90 -2.60 108 24.50 76 720 1805 ---- 29.60B 22.50A 22.50A 24.50 -2.70 27.20 35 137 1810 ---- 32.60B 25.00A 25.00A 27.30 -2.80 30.10 25 296 1815 30.40 35.80B 27.90A 31.80B 30.20 -3.00 7 33.20 12 242 1820 ---- 39.30B 30.80A 30.80A 33.40 -3.00 21 36.40 33 1825 ---- 42.90B 34.00A 42.90B 36.70 -3.20 39.90 279 1830 ---- 46.60B 37.30A 46.60B 40.20 -3.20 3 43.40 40 1835 ---- 50.40B 40.80A 50.40B 43.90 -3.30 47.20 20 1840 47.30 54.30B 44.40A 51.70B 47.70 -3.30 1 51.00 38 1845 ---- 58.40B 48.20A 58.40B 51.70 -3.30 55.00 15 1850 59.50 62.70B 52.10A 52.10A 55.70 -3.40 3 59.10 47 1855 ---- 66.90B 56.10A 66.90B 59.90 -3.40 63.30 32 1860 63.20 71.20B 60.20A 60.20A 64.10 -3.40 2 67.50 11 1865 ---- 75.60B 64.50A 75.60B 68.50 -3.40 71.90 3 1870 ---- 80.10B 68.80A 80.10B 72.90 -3.40 76.30 5 1875 ---- 84.70B 73.20A 84.70B 77.40 -3.40 80.80 2 1880 ---- 89.30B 77.60A 89.30B 81.90 -3.40 85.30 5 1885 ---- 93.90B 82.10A 93.90B 86.50 -3.40 89.90 1890 ---- 98.60B 86.60A 98.60B 91.20 -3.40 94.60 1895 ---- 103.30B 91.30A 103.30B 95.90 -3.40 99.30 2 1900 100.50 108.00B 95.90A 95.90A 100.60 -3.40 1 104.00 218 1905 ---- 112.80B 100.80A 112.80B 105.30 -3.50 108.80 32 1910 ---- 117.60B 105.60A 117.60B 110.10 -3.40 113.50 1 1915 ---- 122.50B 110.40A 122.40B 114.90 -3.50 118.40 1920 ---- 127.30B 115.10A 127.30B 119.80 -3.40 123.20 3 1925 ---- 132.20B 119.70A 132.20B 124.60 -3.40 128.00 4 1930 ---- 137.10B 124.80A 137.10B 129.50 -3.40 132.90 86 1935 ---- 142.00B 129.70A 142.00B 134.40 -3.40 137.80 1940 ---- 146.90B 134.60A 146.90B 139.30 -3.40 142.70 2 1945 ---- 151.70B 139.40A 151.70B 144.20 -3.40 147.60 1 1950 ---- 156.80B 144.20A 156.80B 149.10 -3.40 152.50 9 1955 ---- 161.60B 149.20A 161.60B 154.00 -3.50 157.50 1960 ---- 166.50B 154.20A 166.50B 159.00 -3.40 162.40 5 1965 ---- 171.50B 159.10A 171.50B 163.90 -3.50 167.40 3 1970 ---- 176.40B 164.10A 176.40B 168.80 -3.50 172.30 1975 ---- 181.60B 168.80A 181.60B 173.80 -3.50 177.30 1980 ---- 186.40B 173.90A 186.40B 178.80 -3.40 182.20 3 1985 ---- 191.30B 178.90A 191.30B 183.70 -3.50 187.20 50 1990 ---- 196.30B 183.90A 196.30B 188.70 -3.50 192.20 1995 ---- 201.30B 188.80A 201.30B 193.70 -3.50 197.20 2000 ---- 206.50B 193.60A 206.50B 198.70 -3.40 202.10 212 2005 ---- 211.20B 199.10A 211.20B 203.60 -3.50 207.10 2010 ---- 216.20B 204.10A 216.20B 208.60 -3.50 212.10 2015 ---- 221.10B 209.00A 221.10B 213.60 -3.50 217.10 2020 ---- 226.10B 214.10A 226.10B 218.60 -3.50 222.10 2025 ---- 231.50B 218.50A 231.50B 223.60 -3.50 227.10 2030 ---- 236.10B 224.10A 236.10B 228.60 -3.40 232.00 1 2035 ---- 241.00B 229.10A 241.00B 233.60 -3.40 237.00 2040 ---- 246.00B 234.10A 246.00B 238.50 -3.50 242.00 2045 ---- 251.00B 239.10A 251.00B 243.50 -3.50 247.00 2050 ---- 256.40B 243.50A 256.40B 248.50 -3.50 252.00 1 2055 ---- 261.00B 249.00A 261.00B 253.50 -3.50 257.00 2060 ---- 266.00B 254.10A 266.00B 258.50 -3.50 262.00 2065 ---- 271.00B 259.00A 271.00B 263.50 -3.50 267.00 2070 ---- 276.00B 264.00A 276.00B 268.50 -3.50 272.00 2075 ---- 281.00B 269.00A 281.00B 273.50 -3.50 277.00 2080 ---- 286.00B 274.00A 286.00B 278.50 -3.50 282.00 2085 ---- 291.00B 279.00A 291.00B 283.50 -3.50 287.00 2090 ---- 296.00B 284.00A 296.00B 288.50 -3.50 292.00 2095 ---- 301.00B 289.00A 301.00B 293.50 -3.50 297.00 2100 ---- 306.00B 294.00A 306.00B 298.50 -3.50 302.00 2105 ---- 311.00B 299.00A 311.00B 303.50 -3.50 307.00 2110 ---- 316.00B 304.00A 316.00B 308.50 -3.50 312.00 2115 ---- 321.00B 309.00A 321.00B 313.50 -3.50 317.00 2120 ---- 326.00B 314.00A 326.00B 318.50 -3.50 322.00 2125 ---- 331.00B 319.00A 331.00B 323.50 -3.50 327.00 2130 ---- 336.00B 324.00A 336.00B 328.50 -3.50 332.00 2135 ---- 341.00B 329.00A 341.00B 333.50 -3.50 337.00 2140 ---- 346.00B 334.00A 346.00B 338.50 -3.50 342.00 2145 ---- 351.00B 339.00A 351.00B 343.50 -3.50 347.00 2150 ---- 356.00B 344.00A 356.00B 348.50 -3.50 352.00 4 2155 ---- 361.00B 349.00A 361.00B 353.50 -3.50 357.00 2160 ---- 366.00B 354.00A 366.00B 358.50 -3.50 362.00 2165 ---- 371.00B 359.00A 371.00B 363.50 -3.50 367.00 2170 ---- 376.00B 364.00A 376.00B 368.50 -3.50 372.00 2175 ---- 381.00B 369.00A 381.00B 373.50 -3.50 377.00 2180 ---- 385.80B 374.00A 385.80B 378.50 -3.50 382.00 2185 ---- 391.00B 379.00A 391.00B 383.50 -3.50 387.00 2190 ---- 396.00B 384.00A 396.00B 388.50 -3.50 392.00 2195 ---- 401.00B 389.00A 401.00B 393.50 -3.50 397.00 2200 ---- 406.00B 394.00A 406.00B 398.50 -3.50 402.00 2205 ---- 411.00B 399.00A 411.00B 403.50 -3.50 407.00 2210 ---- 416.00B 404.00A 416.00B 408.50 -3.50 412.00 2215 ---- 421.00B 409.00A 421.00B 413.50 -3.50 417.00 2220 ---- 425.80B 414.00A 425.80B 418.50 -3.50 422.00 2225 ---- 431.00B 419.00A 431.00B 423.50 -3.50 427.00 2230 ---- 436.00B 424.00A 436.00B 428.50 -3.50 432.00 2235 ---- 441.00B 429.00A 441.00B 433.50 -3.50 437.00 2240 ---- 446.00B 434.00A 446.00B 438.50 -3.50 442.00 2245 ---- 451.00B 439.00A 451.00B 443.50 -3.50 447.00 2250 ---- 456.00B 444.00A 456.00B 448.50 -3.50 452.00 2255 ---- 460.90B 449.00A 460.90B 453.50 -3.50 457.00 2260 ---- 465.80B 454.00A 465.80B 458.50 -3.50 462.00 2265 ---- 471.00B 459.00A 471.00B 463.50 -3.50 467.00 2270 ---- 476.00B 464.00A 476.00B 468.50 -3.50 472.00 2275 ---- 481.00B 469.00A 481.00B 473.50 -3.50 477.00 2280 ---- 486.00B 474.00A 486.00B 478.50 -3.50 482.00 2290 ---- 496.00B 484.00A 496.00B 488.50 -3.50 492.00 2300 ---- 506.00B 494.10A 506.00B 498.50 -3.50 502.00 7 2310 ---- 516.00B 504.10A 516.00B 508.50 -3.50 512.00 1 2320 ---- 525.90B 514.00A 525.90B 518.50 -3.50 522.00 1 2325 ---- 530.90B 519.00A 530.80B 523.50 -3.50 527.00 2330 ---- 536.00B 524.00A 536.00B 528.50 -3.50 532.00 1 2340 ---- 545.90B 534.00A 545.90B 538.50 -3.50 542.00 2350 ---- 556.00B 544.00A 556.00B 548.50 -3.50 552.00 9 2360 ---- 565.90B 554.00A 565.90B 558.50 -3.50 562.00 2 2375 ---- 581.00B 569.00A 581.00B 573.50 -3.50 577.00 2400 ---- 605.90B 594.00A 605.90B 598.50 -3.50 602.00 1 2425 ---- 631.00B 619.00A 631.00B 623.50 -3.50 627.00 2450 ---- 655.90B 644.00A 655.90B 648.50 -3.50 652.00 2475 ---- 680.90B 668.90A 680.90B 673.50 -3.50 677.00 2500 ---- 705.90B 694.00A 705.90B 698.50 -3.50 702.00 2525 ---- 730.90B 718.90A 730.90B 723.50 -3.50 727.00 2550 ---- 755.90B 744.00A 755.90B 748.50 -3.50 752.00 1 2700 ---- 905.90B 894.10A 905.90B 898.50 -3.50 902.00 5 2750 ---- 955.90B 944.10A 955.90B 948.50 -3.50 952.00 6 2800 ---- 1005.90B 994.10A 1005.90B 998.50 -3.50 1002.00 4 3000 ---- 1205.90B 1194.10A 1205.90B 1198.50 -3.50 1202.00 2 3100 ---- 1305.90B 1294.10A 1305.90B 1298.50 -3.50 1302.00 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 2 1985 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 ---- ---- ---- ---- .10 UNCH .10 262 1360 ---- ---- ---- ---- .10 UNCH .10 112 1370 ---- ---- ---- ---- .10 -.10 .20 273 1375 ---- ---- ---- ---- .20 UNCH .20 52 1380 ---- ---- ---- ---- .20 UNCH .20 110 1390 ---- ---- ---- ---- .20 UNCH .20 85 1400 ---- ---- ---- ---- .20 UNCH .20 50 1574 1410 ---- ---- ---- ---- .20 UNCH .20 118 1420 ---- ---- ---- ---- .20 UNCH .20 259 1425 ---- ---- ---- ---- .20 UNCH .20 79 1430 ---- ---- ---- ---- .20 UNCH .20 84 1440 ---- ---- ---- ---- .30 +.10 .20 170 1445 ---- ---- ---- ---- .30 UNCH .30 102 1450 ---- ---- ---- ---- .30 UNCH .30 930 1455 ---- ---- ---- ---- .30 UNCH .30 53 1460 ---- ---- ---- ---- .30 UNCH .30 5 115 1465 ---- ---- ---- ---- .30 UNCH .30 43 1470 ---- ---- ---- ---- .30 UNCH .30 75 1475 ---- ---- ---- ---- .30 UNCH .30 266 1480 ---- ---- ---- ---- .40 +.10 .30 1 118 1485 ---- ---- ---- ---- .40 UNCH .40 143 1490 ---- ---- ---- ---- .40 UNCH .40 60 1495 ---- ---- ---- ---- .40 UNCH .40 50 60 1500 .40 .40 .40 .40 .40 UNCH 15 .40 50 1720 1505 ---- ---- ---- ---- .50 UNCH .50 77 1510 .40 .40 .40 .40 .50 UNCH 40 .50 279 1515 ---- ---- ---- ---- .50 UNCH .50 92 1520 ---- ---- ---- ---- .60 UNCH .60 135 1525 ---- ---- ---- ---- .60 UNCH .60 283 267 1530 ---- ---- ---- ---- .60 UNCH .60 88 1535 ---- ---- ---- ---- .70 UNCH .70 1 27 1540 ---- ---- .70A .70A .70 -.10 5 .80 59 1545 ---- ---- ---- ---- .80 UNCH 3 .80 10 1550 ---- ---- .80A .80A .80 -.10 3 .90 33 884 1555 ---- ---- .90A .90A .90 -.10 1.00 29 1560 1.10 1.10 1.00 1.00 1.00 UNCH 2 1.00 15 36 1565 1.00 1.00 1.00 1.00 1.00 -.10 3 1.10 6 49 1570 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 8 68 1575 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 10 171 1580 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 5 114 1585 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 26 1590 1.70 1.70 1.50A 1.50A 1.50 -.10 1 1.60 14 166 1595 1.60 1.60 1.60 1.60 1.60 -.10 1 1.70 26 46 1600 1.80 1.80 1.70 1.70 1.70 -.20 34 1.90 109 1883 1605 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 3 23 1610 ---- ---- 2.00A 2.00A 2.00 -.20 1 2.20 3 302 1615 ---- 2.40B 2.20A 2.40B 2.10 -.20 2.30 139 1620 2.50 2.60B 2.30A 2.30A 2.30 -.20 4 2.50 48 315 1625 2.90 2.90 2.50A 2.50A 2.50 -.20 6 2.70 5 778 1630 ---- 3.00B 2.70A 3.00B 2.70 -.20 24 2.90 10 148 1635 3.00 3.20B 2.90A 3.10B 2.90 -.20 3 3.10 1 588 1640 3.20 3.50B 3.10A 3.10A 3.10 -.30 4 3.40 33 169 1645 3.30 3.80B 3.30 3.50B 3.40 -.30 1 3.70 28 1650 4.10 4.10 3.60A 3.90B 3.60 -.40 121 4.00 315 2752 1655 ---- 4.50B 3.90A 4.50B 3.90 -.40 4.30 2 187 1660 4.50 4.90B 4.20A 4.30A 4.20 -.40 23 4.60 1 602 1665 5.00 5.30B 4.50 4.80B 4.60 -.40 52 5.00 65 1670 ---- 5.70B 4.90A 5.70B 5.00 -.40 6 5.40 7 1855 1675 6.20 6.20 5.30A 5.30A 5.40 -.40 221 5.80 444 2637 1680 6.30 6.70B 5.70A 5.70A 5.90 -.40 6 6.30 5 556 1685 6.00 7.30B 6.00 6.60B 6.40 -.40 4 6.80 4 315 1690 7.00 7.90B 6.60A 7.20B 6.90 -.50 1 7.40 5 501 1695 ---- 8.60B 7.10A 8.60B 7.50 -.50 8.00 1 74 1700 8.30 9.30B 7.70A 8.40B 8.10 -.60 15 8.70 117 1829 1705 ---- 10.10B 8.30A 10.10B 8.80 -.60 9.40 6 123 1710 9.00 11.00B 9.00 9.90B 9.50 -.70 1 10.20 1 225 1715 10.30 11.90B 9.80A 11.10B 10.30 -.70 7 11.00 16 175 1720 ---- 12.90B 10.50A 12.90B 11.20 -.70 7 11.90 4 207 1725 13.80 14.00B 11.40 12.60B 12.10 -.80 15 12.90 104 1467 1730 14.00 15.10B 12.30A 12.30A 13.10 -.90 13 14.00 30 166 1735 ---- 16.40B 13.40A 13.40A 14.20 -1.00 15.20 4 265 1740 15.30 17.70B 14.40A 14.80A 15.30 -1.20 7 16.50 6 801 1745 ---- 19.20B 15.60A 15.60A 16.60 -1.20 17.80 4 166 1750 20.60 20.80 16.90A 18.10A 17.90 -1.30 176 19.20 56 1159 1755 19.80 22.30B 18.30A 18.80A 19.30 -1.40 1 20.70 8 370 1760 22.00 24.10B 19.70A 21.80B 20.90 -1.50 20 22.40 14 290 1765 ---- 25.90B 21.30A 21.30A 22.60 -1.50 24.10 180 1770 25.40 27.80B 23.00A 23.60A 24.40 -1.60 4 26.00 47 268 1775 29.30 29.90B 24.70A 25.50A 26.30 -1.70 8 28.00 4 1249 1780 27.90 32.20B 26.70A 26.70A 28.30 -1.80 11 30.10 6 144 1785 33.20 34.50B 28.70A 34.30B 30.40 -1.90 99 32.30 112 1790 36.80 37.00B 30.80A 33.80B 32.70 -1.90 221 34.60 468 1100 1795 33.30 39.50B 33.10A 33.10A 35.10 -2.00 3 37.10 7 75 1800 38.50 42.20B 35.50A 38.20B 37.50 -2.20 105 39.70 229 2003 1805 40.10 44.80B 37.90A 37.90A 40.20 -2.20 1 42.40 65 1810 47.40 47.70B 40.50A 40.50A 42.90 -2.30 3 45.20 3 57 1815 46.00 50.70B 43.30A 43.30A 45.70 -2.40 7 48.10 2 206 1820 50.00 53.90B 46.10A 53.90B 48.70 -2.50 3 51.20 37 1825 ---- 57.00B 49.10A 57.00B 51.80 -2.60 54.40 1 1234 1830 ---- 60.40B 52.30A 60.40B 55.00 -2.60 57.60 1 4 1835 ---- 63.80B 55.50A 55.50A 58.30 -2.70 61.00 20 1840 ---- 67.40B 58.80A 67.40B 61.70 -2.70 1 64.40 9 1845 ---- 71.00B 62.10A 71.00B 65.20 -2.70 67.90 1850 ---- 74.70B 65.60A 74.70B 68.80 -2.80 71.60 146 1855 ---- 78.50B 69.10A 78.50B 72.40 -2.90 75.30 1860 ---- 82.30B 72.80A 82.30B 76.20 -2.80 79.00 2 1865 ---- 86.20B 76.50A 86.20B 80.00 -2.90 82.90 11 1870 ---- 90.20B 80.30A 90.20B 83.90 -2.90 86.80 1875 ---- 94.30B 84.20A 94.30B 87.90 -2.90 90.80 77 1880 ---- 98.40B 88.20A 98.40B 91.90 -3.00 2 94.90 54 1885 ---- 102.60B 92.30A 102.60B 96.00 -3.00 99.00 1 1890 ---- 106.80B 96.40A 106.80B 100.20 -3.00 103.20 12 1895 ---- 111.10B 100.50A 111.10B 104.40 -3.00 107.40 4 1900 ---- 115.50B 104.80A 115.50B 108.70 -3.00 111.70 455 1905 ---- 119.80B 109.00A 119.80B 113.00 -3.00 116.00 229 1910 ---- 124.30B 113.30A 124.30B 117.30 -3.10 120.40 256 1915 ---- 128.70B 117.60A 128.70B 121.70 -3.10 124.80 1920 ---- 133.20B 122.00A 133.20B 126.20 -3.10 129.30 5 1925 ---- 137.70B 126.50A 137.70B 130.70 -3.10 133.80 58 1930 ---- 142.30B 130.90A 142.30B 135.20 -3.10 138.30 3 1935 ---- 146.90B 135.40A 146.90B 139.70 -3.20 142.90 8 1940 ---- 151.50B 140.00A 151.50B 144.30 -3.10 147.40 1 1945 ---- 156.10B 144.50A 156.10B 148.90 -3.10 152.00 3 1950 ---- 160.70B 149.10A 160.70B 153.50 -3.20 156.70 48 1955 ---- 165.10B 153.70A 165.10B 158.20 -3.10 161.30 1 1960 ---- 169.90B 158.30A 169.90B 162.80 -3.20 166.00 1965 ---- 174.70B 163.00A 174.70B 167.50 -3.20 170.70 2 1970 ---- 179.30B 168.20A 179.30B 172.20 -3.20 175.40 3 1975 ---- 184.40B 172.40A 184.40B 177.00 -3.20 180.20 38 1980 ---- 188.90B 177.60A 188.90B 181.70 -3.20 184.90 1 1985 ---- 193.60B 182.30A 193.60B 186.50 -3.20 189.70 101 1990 ---- 198.50B 187.10A 198.50B 191.30 -3.20 194.50 1995 ---- 203.30B 191.90A 203.30B 196.10 -3.20 199.30 1 2000 ---- 208.40B 196.10A 208.40B 200.90 -3.20 5 204.10 1 266 2005 ---- 213.00B 201.50A 213.00B 205.70 -3.20 208.90 2 2010 ---- 217.70B 206.30A 217.70B 210.50 -3.30 213.80 1 1 2015 ---- 222.70B 211.10A 222.70B 215.40 -3.20 218.60 2020 ---- 227.50B 216.00A 227.50B 220.20 -3.30 223.50 2025 ---- 232.80B 220.40A 232.80B 225.10 -3.30 228.40 102 2030 ---- 237.30B 225.70A 237.30B 230.00 -3.30 233.30 2035 ---- 242.20B 230.60A 242.20B 234.80 -3.30 238.10 2040 ---- 247.10B 235.40A 247.10B 239.70 -3.30 243.00 2045 ---- 252.00B 240.30A 252.00B 244.60 -3.30 247.90 2050 ---- 257.30B 244.70A 257.30B 249.50 -3.40 252.90 152 2055 ---- 261.70B 250.10A 261.70B 254.40 -3.40 257.80 2060 ---- 266.70B 255.00A 266.70B 259.40 -3.30 262.70 2065 ---- 271.80B 260.00A 271.80B 264.30 -3.30 267.60 2070 ---- 276.50B 264.90A 276.50B 269.20 -3.40 272.60 1 2075 ---- 282.00B 269.20A 282.00B 274.10 -3.40 277.50 2080 ---- 286.50B 274.70A 286.50B 279.10 -3.40 282.50 2 2085 ---- 291.50B 279.70A 291.50B 284.00 -3.40 287.40 2090 ---- 296.40B 284.70A 296.40B 289.00 -3.40 292.40 2095 ---- 301.20B 289.60A 301.20B 293.90 -3.40 297.30 2100 ---- 306.70B 293.90A 306.70B 298.90 -3.40 302.30 20 2105 ---- 311.30B 299.50A 311.30B 303.80 -3.40 307.20 2110 ---- 316.30B 304.40A 316.30B 308.80 -3.40 312.20 2115 ---- 321.20B 309.40A 321.20B 313.70 -3.50 317.20 2120 ---- 326.00B 314.40A 326.00B 318.70 -3.50 322.20 2125 ---- 331.60B 318.70A 331.60B 323.70 -3.40 327.10 2130 ---- 336.20B 324.30A 336.20B 328.70 -3.40 332.10 2135 ---- 341.20B 329.20A 341.20B 333.60 -3.50 337.10 2140 ---- 346.10B 334.20A 346.10B 338.60 -3.50 342.10 2145 ---- 351.10B 339.20A 351.10B 343.60 -3.50 347.10 2150 ---- 356.50B 343.60A 356.50B 348.60 -3.40 352.00 2155 ---- 361.00B 349.10A 361.00B 353.60 -3.40 357.00 2160 ---- 365.90B 354.20A 365.90B 358.50 -3.50 362.00 2165 ---- 370.90B 359.20A 370.80B 363.50 -3.50 367.00 2170 ---- 375.80B 364.30A 375.80B 368.50 -3.50 372.00 2175 ---- 381.40B 368.40A 381.40B 373.50 -3.50 377.00 2180 ---- 385.70B 374.20A 385.70B 378.50 -3.50 382.00 2185 ---- 390.70B 379.10A 390.60B 383.50 -3.50 387.00 2190 ---- 395.70B 384.10A 395.60B 388.50 -3.50 392.00 2195 ---- 400.90B 389.10A 400.90B 393.50 -3.50 397.00 2200 ---- 405.90B 393.40A 405.90B 398.50 -3.50 1 402.00 1 2205 ---- 410.90B 399.10A 410.90B 403.50 -3.50 407.00 2210 ---- 415.70B 404.10A 415.70B 408.50 -3.50 412.00 2215 ---- 420.90B 409.10A 420.90B 413.50 -3.50 417.00 2220 ---- 425.90B 414.10A 425.90B 418.50 -3.50 422.00 2225 ---- 430.70B 419.10A 430.70B 423.50 -3.50 427.00 2230 ---- 435.90B 424.20A 435.90B 428.50 -3.50 432.00 2235 ---- 440.80B 429.00A 440.80B 433.50 -3.50 437.00 2240 ---- 445.80B 434.10A 445.80B 438.50 -3.50 442.00 2245 ---- 450.80B 439.10A 450.80B 443.50 -3.50 447.00 2250 ---- 455.70B 444.10A 455.70B 448.50 -3.50 452.00 2255 ---- 460.80B 449.10A 460.80B 453.50 -3.50 457.00 2260 ---- 465.80B 454.10A 465.80B 458.50 -3.50 462.00 2265 ---- 470.80B 459.10A 470.80B 463.50 -3.50 467.00 2270 ---- 475.80B 464.10A 475.80B 468.50 -3.50 472.00 2275 ---- 480.70B 469.10A 480.70B 473.50 -3.50 477.00 2280 ---- 485.80B 474.10A 485.80B 478.50 -3.50 482.00 2290 ---- 495.80B 484.10A 495.80B 488.50 -3.50 492.00 2300 ---- 505.70B 494.10A 505.70B 498.50 -3.50 502.00 2310 ---- 515.80B 504.10A 515.80B 508.50 -3.50 512.00 2320 ---- 525.80B 514.10A 525.80B 518.50 -3.50 522.00 2325 ---- 530.80B 519.10A 530.80B 523.50 -3.50 527.00 2330 ---- 535.80B 524.10A 535.80B 528.50 -3.50 532.00 2340 ---- 545.80B 534.10A 545.80B 538.50 -3.50 542.00 2350 ---- 555.70B 544.10A 555.60B 548.50 -3.50 552.00 2360 ---- 565.80B 554.10A 565.80B 558.50 -3.50 562.00 2375 ---- 580.70B 569.10A 580.70B 573.50 -3.50 577.00 2400 ---- 605.80B 594.10A 605.80B 598.50 -3.50 602.00 2425 ---- 630.70B 619.00A 630.70B 623.50 -3.50 627.00 2450 ---- 655.70B 644.10A 655.70B 648.50 -3.50 652.00 2475 ---- 680.70B 669.10A 680.70B 673.50 -3.50 677.00 2500 ---- 705.70B 694.10A 705.70B 698.50 -3.50 702.00 5 2525 ---- 730.70B 719.10A 730.70B 723.50 -3.50 727.00 2550 ---- 755.70B 744.10A 755.70B 748.50 -3.50 752.00 2650 ---- 855.60B 844.10A 855.60B 848.50 -3.50 852.00 3000 ---- 1205.10B 1194.10A 1205.10B 1198.50 -3.50 1202.00 3200 ---- 1405.10B 1394.10A 1405.10B 1398.50 -3.50 1402.00 3500 ---- 1705.00B 1694.20A 1704.90B 1698.50 -3.50 1702.00 4000 ---- 2204.90B 2194.10A 2204.90B 2198.50 -3.50 2202.00 900 ---- ---- ---- ---- .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 UNCH .20 100 7693 1225 ---- ---- ---- ---- .20 UNCH .20 93 1250 ---- ---- ---- ---- .20 UNCH .20 605 1275 ---- ---- ---- ---- .20 UNCH .20 63 1300 .30 .30 .30 .30 .30 UNCH 50 .30 34 1915 1325 ---- ---- ---- ---- .30 UNCH .30 170 353 1350 ---- ---- ---- ---- .30 -.10 .40 52 1360 ---- ---- ---- ---- .40 UNCH .40 1 1370 ---- ---- .40A .40A .40 -.10 .50 1 1375 ---- ---- ---- ---- .40 -.10 .50 26 1380 ---- ---- ---- ---- .40 -.10 .50 100 110 1390 ---- ---- ---- ---- .50 UNCH .50 50 51 1400 ---- ---- ---- ---- .50 -.10 .60 2 1148 1410 .40 .40 .40 .50B .50 -.10 40 .60 43 1420 ---- ---- .60A .60A .60 -.10 .70 40 1425 ---- ---- ---- ---- .60 -.10 .70 79 1430 ---- ---- ---- ---- .60 -.10 .70 19 1440 ---- ---- .70A .70A .70 -.10 2 .80 98 1450 ---- ---- .80A .80A .80 -.10 .90 148 1460 ---- ---- ---- ---- .90 UNCH 8 .90 420 1465 ---- ---- .90A .90A .90 -.10 1.00 1470 ---- ---- ---- ---- .90 -.10 4 1.00 4 134 1475 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 11 1480 ---- ---- 1.10A 1.10A 1.10 -.10 2 1.20 89 1485 ---- ---- ---- ---- 1.10 -.10 1.20 19 1490 1.30 1.30 1.20A 1.20A 1.20 -.10 1 1.30 19 1495 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1500 1.30 1.30 1.20 1.20 1.30 -.10 300 1.40 1133 1505 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 17 1510 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 116 1515 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 3 1520 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 22 1525 ---- ---- 1.80A 1.80A 1.70 -.20 1 1.90 55 1530 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 17 1535 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 63 1540 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 34 1545 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 3 1550 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1 213 1555 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 24 1560 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 56 1565 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 12 51 1570 ---- ---- 2.90A 2.90A 2.80 -.30 7 3.10 2 23 1575 3.00 3.00 3.00 3.00 3.00 -.20 1 3.20 1 452 1580 ---- ---- 3.20A 3.20A 3.20 -.20 1 3.40 90 1585 ---- ---- 3.40A 3.40A 3.40 -.20 3.60 15 1590 ---- ---- 3.60A 3.60A 3.60 -.20 2 3.80 4 54 1595 ---- 4.10B 3.80A 4.10B 3.80 -.20 4.00 9 49 1600 4.10 4.10 4.00 4.00 4.00 -.30 20 4.30 1059 5941 1605 ---- 4.60B 4.20A 4.60B 4.20 -.30 4.50 3 9 1610 ---- 4.90B 4.50A 4.90B 4.50 -.30 4.80 1 40 1615 ---- 5.20B 4.70A 5.20B 4.70 -.40 5.10 11 32 1620 ---- 5.50B 5.00A 5.50B 5.00 -.40 1 5.40 93 1625 5.80 5.80 5.30A 5.30A 5.30 -.40 6 5.70 146 1630 ---- 6.20B 5.60A 6.20B 5.70 -.30 3 6.00 33 440 1635 ---- 6.50B 5.90A 6.50B 6.00 -.40 131 6.40 114 247 1640 ---- 6.90B 6.30A 6.90B 6.40 -.40 6.80 210 1645 ---- 7.40B 6.70A 7.40B 6.70 -.50 7.20 45 1650 ---- 7.80B 7.00A 7.80B 7.20 -.40 1 7.60 51 2689 1655 ---- 8.30B 7.50A 8.30B 7.60 -.50 8.10 35 1660 ---- 8.80B 7.90A 8.80B 8.10 -.40 8.50 31 1665 ---- 9.40B 8.40A 9.40B 8.60 -.50 9.10 59 1670 ---- 10.00B 8.90A 10.00B 9.10 -.50 9.60 104 1675 9.70 10.60B 9.40A 9.70 9.60 -.60 10 10.20 1 245 1680 ---- 11.30B 10.00A 11.30B 10.20 -.60 10.80 7 322 1685 ---- 12.00B 10.60A 12.00B 10.90 -.60 11.50 63 1690 ---- 12.80B 11.20A 12.80B 11.60 -.60 12.20 490 1695 ---- 13.60B 12.00A 13.60B 12.30 -.70 13.00 70 1700 13.60 14.40B 12.70A 12.70A 13.00 -.80 75 13.80 12 1176 1705 ---- 15.30B 13.50A 13.50A 13.90 -.80 14.70 31 1710 ---- 16.30B 14.30A 16.30B 14.70 -.90 15.60 7 67 1715 ---- 17.40B 15.10A 17.40B 15.70 -.80 16.50 7 27 1720 ---- 18.40B 16.00A 16.00A 16.60 -1.00 17.60 39 1725 ---- 19.60B 17.00A 17.00A 17.70 -1.00 18.70 70 4834 1730 ---- 20.80B 18.10A 20.80B 18.80 -1.00 19.80 11 1735 ---- 22.10B 19.20A 22.10B 19.90 -1.10 21.00 14 1740 ---- 23.50B 20.30A 23.50B 21.20 -1.10 22.30 56 1745 ---- 24.90B 21.60A 21.60A 22.50 -1.20 23.70 13 283 1750 ---- 26.40B 22.90A 26.40B 23.80 -1.30 55 25.10 121 861 1755 ---- 28.00B 24.30A 28.00B 25.30 -1.30 26.60 7 31 1760 ---- 29.70B 25.70A 29.70B 26.80 -1.40 28.20 30 174 1765 ---- 31.50B 27.30A 27.30A 28.50 -1.40 29.90 32 1770 ---- 33.30B 28.90A 28.90A 30.20 -1.50 31.70 215 1775 ---- 35.30B 30.70A 30.70A 32.00 -1.50 43 33.50 919 1780 ---- 37.30B 32.40A 37.30B 33.80 -1.60 35.40 19 1785 36.10 39.50B 34.30A 35.00A 35.80 -1.70 2 37.50 56 116 1790 ---- 41.70B 36.20A 36.20A 37.90 -1.70 39.60 7 1795 ---- 44.00B 38.30A 38.30A 40.00 -1.80 41.80 55 1800 ---- 46.40B 40.40A 40.40A 42.30 -1.80 44.10 32 551 1805 ---- 48.90B 42.80A 42.80A 44.70 -1.90 46.60 4 1810 47.80 51.50B 45.00A 47.00A 47.10 -2.00 1 49.10 70 264 1815 ---- 54.00B 47.50A 47.50A 49.60 -2.10 51.70 2 1820 ---- 56.80B 50.00A 50.00A 52.30 -2.10 54.40 21 1825 ---- 59.70B 52.60A 52.60A 55.00 -2.20 57.20 19 1830 ---- 62.60B 55.40A 55.40A 57.80 -2.30 60.10 20 97 1835 ---- 65.60B 58.20A 65.60B 60.70 -2.30 63.00 1840 ---- 68.70B 61.10A 68.70B 63.60 -2.50 66.10 18 384 1845 ---- 71.80B 64.10A 71.80B 66.70 -2.50 69.20 1 1850 ---- 75.20B 67.20A 75.20B 69.80 -2.60 72.40 14 300 1855 ---- 78.50B 70.30A 78.50B 73.00 -2.70 75.70 2 1860 ---- 81.90B 73.60A 81.90B 76.30 -2.70 79.00 14 4 1865 ---- 85.30B 76.90A 76.90A 79.70 -2.80 82.50 1 1870 ---- 88.90B 80.20A 88.90B 83.20 -2.80 7 86.00 7 15 1875 ---- 92.50B 83.70A 92.50B 86.70 -2.90 89.60 7 1880 ---- 96.30B 87.20A 96.30B 90.30 -2.90 7 93.20 2 1885 ---- 100.00B 90.90A 100.00B 94.00 -2.90 96.90 1890 ---- 103.90B 94.50A 103.90B 97.70 -3.00 100.70 1 1895 ---- 107.80B 98.20A 107.80B 101.50 -3.00 104.50 1 1900 ---- 111.70B 102.00A 111.70B 105.40 -3.00 108.40 18 336 1905 ---- 115.70B 105.90A 115.70B 109.30 -3.00 112.30 1 1910 ---- 119.70B 109.80A 119.70B 113.30 -3.00 116.30 2 1915 ---- 123.80B 113.70A 123.80B 117.30 -3.00 120.30 6 1920 ---- 127.90B 117.80A 127.90B 121.40 -3.00 124.40 7 1925 ---- 132.10B 121.80A 132.10B 125.50 -3.00 128.50 21 1930 ---- 136.30B 125.90A 136.30B 129.60 -3.10 132.70 2 1935 ---- 140.60B 130.10A 140.60B 133.80 -3.10 136.90 5 1940 ---- 144.90B 134.20A 144.90B 138.00 -3.10 141.10 73 1945 ---- 149.20B 138.50A 149.20B 142.30 -3.10 145.40 1 1950 ---- 153.50B 142.70A 153.50B 146.60 -3.10 149.70 1 1955 ---- 157.90B 147.10A 157.90B 151.00 -3.10 154.10 6 1960 ---- 162.30B 151.40A 162.30B 155.30 -3.10 158.40 1 10 1965 165.40 166.80B 155.80A 157.90A 159.70 -3.10 2 162.80 4 1970 ---- 171.30B 160.20A 171.30B 164.10 -3.20 167.30 7 1975 ---- 175.80B 164.60A 175.80B 168.60 -3.10 171.70 3 1980 ---- 180.30B 169.10A 180.30B 173.10 -3.10 176.20 1 1985 ---- 184.80B 173.50A 184.80B 177.60 -3.10 180.70 2 4 1990 184.10 189.40B 178.00A 180.20A 182.10 -3.20 1 185.30 1995 190.40 194.00B 182.60A 194.00B 186.60 -3.20 1 189.80 3 2000 ---- 198.60B 187.10A 198.60B 191.20 -3.20 194.40 4 2005 ---- 203.20B 191.60A 203.20B 195.80 -3.20 199.00 3 2010 ---- 207.90B 196.30A 207.90B 200.40 -3.20 203.60 4 2015 207.40 212.50B 200.80A 203.20A 205.00 -3.30 2 208.30 4 2020 ---- 217.20B 205.50A 217.20B 209.70 -3.20 212.90 2 2025 ---- 221.90B 210.10A 221.90B 214.30 -3.30 217.60 11 2030 ---- 226.00B 214.80A 226.00B 219.00 -3.30 222.30 1 2035 ---- 230.80B 219.40A 230.80B 223.70 -3.30 227.00 2040 ---- 235.60B 224.10A 235.60B 228.40 -3.30 231.70 2045 ---- 240.30B 229.30A 240.30B 233.10 -3.30 236.40 2050 ---- 245.60B 233.60A 245.60B 237.90 -3.30 241.20 2 2055 ---- 249.90B 238.70A 249.90B 242.60 -3.30 245.90 2060 ---- 254.70B 243.50A 254.70B 247.40 -3.30 250.70 2065 ---- 259.30B 248.20A 259.30B 252.20 -3.30 255.50 2070 ---- 264.10B 253.00A 264.10B 256.90 -3.40 260.30 2075 ---- 269.50B 257.30A 269.50B 261.70 -3.30 265.00 1 2080 ---- 273.90B 262.60A 273.90B 266.60 -3.30 269.90 2085 ---- 278.50B 267.40A 278.50B 271.40 -3.30 274.70 2090 ---- 283.50B 272.20A 283.50B 276.20 -3.30 279.50 2095 ---- 288.30B 277.00A 288.30B 281.00 -3.30 284.30 2100 ---- 293.70B 281.40A 293.70B 285.90 -3.20 289.10 2 2105 ---- 298.00B 286.70A 298.00B 290.70 -3.30 294.00 2110 ---- 302.90B 291.60A 302.90B 295.60 -3.20 298.80 2115 ---- 307.80B 296.30A 307.80B 300.40 -3.30 303.70 2120 ---- 312.70B 301.20A 312.70B 305.30 -3.30 308.60 2125 ---- 318.00B 305.70A 318.00B 310.20 -3.20 313.40 3 2130 ---- 322.40B 311.00A 322.30B 315.00 -3.30 318.30 2135 ---- 327.30B 315.90A 327.20B 319.90 -3.30 323.20 2140 ---- 332.20B 320.70A 332.10B 324.80 -3.30 328.10 2145 ---- 337.20B 325.60A 337.20B 329.70 -3.30 333.00 2150 ---- 342.50B 330.10A 342.50B 334.60 -3.30 337.90 10 2155 ---- 346.80B 335.40A 346.80B 339.50 -3.30 342.80 2160 ---- 351.80B 340.30A 351.80B 344.40 -3.30 347.70 2165 ---- 356.70B 345.20A 356.70B 349.30 -3.30 352.60 2170 ---- 361.40B 350.10A 361.40B 354.20 -3.40 357.60 2175 ---- 367.10B 354.50A 367.10B 359.20 -3.30 362.50 7 2180 ---- 371.50B 360.10A 371.50B 364.10 -3.30 367.40 2185 ---- 376.40B 365.00A 376.40B 369.00 -3.40 372.40 2190 ---- 381.40B 369.90A 381.40B 373.90 -3.40 377.30 2195 ---- 386.30B 375.00A 386.30B 378.90 -3.40 382.30 2200 ---- 391.80B 379.10A 391.80B 383.80 -3.40 15 387.20 32 2205 ---- 396.20B 384.70A 396.20B 388.80 -3.40 392.20 2210 ---- 401.20B 389.90A 401.20B 393.70 -3.40 397.10 2215 ---- 406.20B 394.60A 406.20B 398.70 -3.40 402.10 2220 ---- 411.10B 399.70A 411.10B 403.60 -3.40 407.00 2225 ---- 416.60B 403.80A 416.60B 408.60 -3.40 412.00 2230 ---- 421.00B 409.40A 421.00B 413.60 -3.40 417.00 2235 ---- 426.00B 414.50A 426.00B 418.50 -3.40 421.90 2240 ---- 430.90B 419.40A 430.90B 423.50 -3.40 426.90 2245 ---- 435.90B 424.40A 435.90B 428.50 -3.40 431.90 2250 ---- 441.40B 428.60A 441.40B 433.40 -3.50 436.90 2255 ---- 445.90B 434.30A 445.90B 438.40 -3.50 441.90 2260 ---- 450.80B 439.30A 450.80B 443.40 -3.40 446.80 2265 ---- 455.70B 444.30A 455.70B 448.40 -3.40 451.80 2270 ---- 460.80B 449.30A 460.80B 453.40 -3.40 456.80 2275 ---- 466.30B 453.40A 466.30B 458.30 -3.50 461.80 2280 ---- 470.80B 459.20A 470.80B 463.30 -3.50 466.80 2290 ---- 480.70B 469.30A 480.70B 473.30 -3.50 476.80 2300 ---- 491.20B 478.30A 491.20B 483.30 -3.50 486.80 2305 ---- 495.70B 484.10A 495.70B 488.30 -3.50 491.80 2310 ---- 500.70B 489.10A 500.70B 493.30 -3.50 496.80 2320 ---- 510.70B 499.20A 510.70B 503.30 -3.50 506.80 2325 ---- 515.70B 503.20A 515.70B 508.30 -3.50 511.80 2330 ---- 520.70B 509.20A 520.70B 513.30 -3.50 516.80 2340 ---- 530.70B 519.10A 530.70B 523.30 -3.50 526.80 2350 ---- 540.70B 529.10A 540.70B 533.30 -3.50 536.80 2360 ---- 550.70B 539.20A 550.70B 543.30 -3.50 546.80 2370 ---- 560.70B 549.20A 560.70B 553.30 -3.50 556.80 2375 ---- 565.70B 554.20A 565.70B 558.30 -3.50 561.80 2400 ---- 590.70B 579.20A 590.70B 583.30 -3.50 586.80 2425 ---- 615.70B 604.20A 615.70B 608.30 -3.50 611.80 2450 ---- 640.60B 629.10A 640.60B 633.30 -3.50 636.80 2475 ---- 665.60B 654.20A 665.60B 658.30 -3.50 661.80 2500 ---- 690.50B 679.20A 690.50B 683.30 -3.50 686.80 2525 ---- 715.30B 704.20A 715.30B 708.30 -3.50 711.80 2550 ---- 740.40B 729.20A 740.40B 733.30 -3.50 736.80 2600 ---- 790.50B 779.10A 790.50B 783.30 -3.50 786.80 2650 ---- 840.50B 829.10A 840.50B 833.30 -3.50 836.80 2700 ---- 890.60B 879.30A 890.60B 883.30 -3.50 886.80 2750 ---- 940.20B 929.30A 940.20B 933.30 -3.50 936.80 2800 ---- 990.30B 979.30A 990.30B 983.30 -3.50 986.80 2850 ---- 1040.30B 1029.20A 1040.20B 1033.30 -3.50 1036.80 2900 ---- 1090.40B 1079.20A 1090.40B 1083.30 -3.50 1086.80 2950 ---- 1140.10B 1129.40A 1140.10B 1133.30 -3.50 1136.80 3000 ---- 1190.40B 1179.40A 1190.40B 1183.30 -3.50 1186.80 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .10 -.10 .20 87 1125 ---- ---- ---- ---- .10 -.10 .20 11 1150 ---- ---- ---- ---- .20 -.10 .30 60 1175 ---- ---- ---- ---- .20 -.10 .30 197 1200 .20 .20 .20 .20 .20 -.10 1 .30 2082 1225 ---- ---- ---- ---- .30 -.10 .40 1 1250 ---- ---- ---- ---- .30 -.10 .40 126 230 1275 ---- ---- ---- ---- .40 -.10 .50 34 1300 ---- ---- ---- ---- .50 -.10 .60 10 505 1325 .60 .60 .60 .60 .60 -.10 10 .70 60 1350 ---- ---- ---- ---- .70 -.10 .80 256 1360 ---- ---- ---- ---- .80 -.10 .90 235 1370 ---- ---- ---- ---- .90 -.10 1.00 1 1375 ---- ---- ---- ---- .90 -.10 1.00 62 1380 ---- ---- ---- ---- .90 -.10 1.00 14 1390 ---- ---- ---- ---- 1.00 -.10 1.10 4 2 1400 ---- ---- ---- ---- 1.10 -.10 50 1.20 1 264 1410 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 12 1420 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 5 1425 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 265 1430 ---- ---- ---- ---- 1.40 -.20 1.60 10 13 1440 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1 1450 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 10 73 1460 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1 1465 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 15 1470 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 44 1475 ---- 2.40B ---- 2.40B 2.20 -.10 2.30 502 1480 2.60 2.80 2.40A 2.40A 2.30 -.10 91 2.40 114 1485 ---- 2.60B ---- 2.60B 2.40 -.10 2.50 1490 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 91 1495 ---- 2.90B 2.70A 2.90B 2.70 -.10 2.80 1500 ---- 3.00B 2.80A 3.00B 2.80 -.10 2.90 3 1848 1505 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1 1510 ---- 3.30B 3.10A 3.30B 3.10 -.10 3.20 11 1515 ---- 3.50B 3.30A 3.50B 3.20 -.20 3.40 140 1520 ---- ---- 3.40A 3.40A 3.40 -.20 3.60 1525 ---- 3.80B 3.60A 3.80B 3.50 -.20 3.70 4 1530 ---- 4.00B 3.80A 4.00B 3.70 -.20 3.90 1535 ---- 4.20B 3.90A 4.20B 3.90 -.20 4.10 52 1540 ---- 4.40B 4.10A 4.40B 4.10 -.20 4.30 38 1545 ---- 4.60B 4.30A 4.60B 4.30 -.20 4.50 1 1550 ---- ---- 4.50A 4.50A 4.50 -.30 1 4.80 1135 1555 ---- 5.10B 4.80A 5.10B 4.70 -.30 5.00 2 1560 ---- 5.30B 5.00A 5.30B 4.90 -.30 5.20 3 1565 ---- 5.60B 5.20A 5.60B 5.20 -.30 5.50 7 1570 ---- 5.90B 5.50A 5.90B 5.40 -.30 5.70 13 1575 ---- 6.20B 5.70A 6.20B 5.70 -.30 6.00 435 1580 ---- 6.50B 6.00A 6.50B 6.00 -.30 6.30 3 1585 ---- 6.80B 6.30A 6.80B 6.30 -.30 6.60 25 1590 ---- 7.20B 6.60A 7.20B 6.60 -.40 7.00 76 1595 ---- 7.50B 6.90A 7.50B 7.00 -.30 7.30 10 20 1600 ---- 7.90B 7.30A 7.90B 7.30 -.40 5 7.70 1 1157 1605 ---- 8.30B 7.60A 8.30B 7.70 -.40 8.10 6 1610 ---- 8.70B 8.00A 8.70B 8.10 -.40 8.50 13 1615 ---- 9.20B 8.40A 9.20B 8.50 -.40 8.90 3 1620 9.00 9.70B 8.90A 9.10B 9.00 -.40 1 9.40 39 1625 9.40 10.20B 9.30A 9.60B 9.40 -.40 3 9.80 2 360 1630 ---- 10.70B 9.80A 10.70B 9.90 -.50 10.40 125 1635 ---- 11.30B 10.30A 11.30B 10.40 -.50 10.90 1640 ---- 11.90B 10.80A 11.90B 11.00 -.50 11.50 20 1645 ---- 12.50B 11.40A 12.50B 11.60 -.40 12.00 33 1650 ---- 13.10B 12.00A 13.10B 12.20 -.50 3 12.70 401 1170 1655 ---- 13.80B 12.60A 13.80B 12.80 -.50 13.30 1660 ---- 14.50B 13.20A 14.50B 13.50 -.50 14.00 1 507 1665 ---- 15.30B 13.90A 15.30B 14.20 -.60 14.80 20 1670 ---- 16.10B 14.60A 16.10B 15.00 -.50 15.50 20 1675 ---- 17.00B 15.40A 17.00B 15.70 -.70 2 16.40 11 102 1680 ---- 17.90B 16.10A 17.90B 16.60 -.60 17.20 10 1685 ---- 18.80B 17.00A 18.80B 17.40 -.70 18.10 10 1690 ---- 19.80B 17.80A 19.80B 18.30 -.80 19.10 19 1695 ---- 20.90B 18.80A 20.90B 19.30 -.70 20.00 81 1700 ---- 22.00B 19.70A 22.00B 20.30 -.80 1 21.10 7 804 1705 ---- 23.10B 20.70A 23.10B 21.40 -.80 22.20 225 1710 ---- 24.30B 21.80A 24.30B 22.50 -.80 23.30 1715 ---- 25.60B 22.90A 25.60B 23.60 -.90 24.50 250 1720 ---- 26.80B 24.10A 26.80B 24.90 -.90 25.80 36 1725 ---- 28.20B 25.30A 28.20B 26.10 -1.00 1 27.10 185 1730 ---- 29.70B 26.60A 29.70B 27.50 -1.00 28.50 144 1735 ---- 31.20B 27.90A 31.20B 28.90 -1.10 30.00 3 1740 ---- 32.80B 29.30A 32.80B 30.40 -1.10 31.50 9 1745 ---- 34.40B 30.80A 34.40B 31.90 -1.20 33.10 47 1750 ---- 36.20B 32.30A 36.20B 33.50 -1.20 1 34.70 226 361 1755 ---- 38.00B 34.00A 38.00B 35.20 -1.20 36.40 1760 ---- 39.80B 35.60A 39.80B 36.90 -1.30 38.20 54 1765 ---- 41.80B 37.40A 37.40A 38.70 -1.40 40.10 1 1770 ---- 43.70B 39.20A 39.20A 40.60 -1.50 42.10 39 1775 ---- 45.80B 41.10A 41.10A 42.50 -1.60 2 44.10 250 314 1780 ---- 47.90B 43.10A 43.10A 44.50 -1.60 46.10 35 216 1785 ---- 50.20B 45.10A 45.10A 46.60 -1.70 35 48.30 6 1790 ---- 52.40B 47.20A 47.20A 48.80 -1.70 50.50 154 1795 ---- 54.90B 49.40A 49.40A 51.10 -1.70 52.80 73 1800 ---- 57.40B 51.70A 51.70A 53.50 -1.70 1 55.20 200 448 1805 ---- 59.90B 54.10A 54.10A 55.90 -1.80 57.70 6 1810 ---- 62.60B 56.50A 56.50A 58.40 -1.90 60.30 2 202 1815 ---- 65.20B 59.00A 59.00A 61.00 -2.00 63.00 70 1820 ---- 68.00B 61.50A 61.50A 63.70 -2.00 65.70 1 1825 ---- 70.70B 64.20A 64.20A 66.40 -2.10 68.50 9 35 1830 ---- 73.70B 66.90A 66.90A 69.20 -2.20 71.40 36 1835 ---- 76.70B 69.70A 69.70A 72.00 -2.30 74.30 20 1840 ---- 79.70B 72.60A 72.60A 75.00 -2.30 77.30 1845 ---- 82.90B 75.50A 82.90B 78.00 -2.30 80.30 1 1850 ---- 85.90B 78.60A 85.90B 81.00 -2.40 83.40 14 1855 ---- 89.10B 81.60A 89.10B 84.20 -2.40 86.60 1860 ---- 92.60B 84.80A 92.60B 87.40 -2.50 89.90 2 1865 ---- 96.00B 88.00A 96.00B 90.70 -2.50 93.20 1870 ---- 99.30B 91.30A 99.30B 94.00 -2.60 96.60 16 1875 ---- 102.80B 94.60A 102.80B 97.40 -2.60 100.00 16 1880 ---- 106.30B 98.00A 106.30B 100.90 -2.60 2 103.50 1 1885 ---- 109.90B 101.50A 109.90B 104.40 -2.70 107.10 1890 ---- 113.60B 105.00A 113.60B 107.90 -2.80 110.70 1 1895 ---- 117.30B 108.60A 117.30B 111.60 -2.80 114.40 1 5 1900 ---- 121.10B 112.20A 121.10B 115.30 -2.80 118.10 14 1905 ---- 124.90B 115.90A 124.90B 119.00 -2.90 121.90 2 1910 ---- 128.70B 119.60A 128.70B 122.80 -2.90 125.70 1915 ---- 132.70B 123.40A 132.70B 126.60 -3.00 129.60 1 1920 ---- 136.60B 127.20A 136.60B 130.50 -3.00 133.50 1 1 1925 ---- 140.60B 131.10A 140.60B 134.40 -3.00 137.40 20 1930 ---- 144.60B 135.00A 144.60B 138.40 -3.00 141.40 2 1935 ---- 148.70B 138.90A 148.70B 142.40 -3.00 145.40 1 3 1940 ---- 152.80B 142.90A 152.80B 146.40 -3.10 149.50 1 3 1945 ---- 157.00B 147.00A 157.00B 150.50 -3.10 153.60 1 4 1950 ---- 161.10B 151.10A 161.10B 154.60 -3.10 157.70 8 1955 ---- 165.30B 155.20A 165.30B 158.80 -3.10 161.90 1 1960 ---- 169.60B 159.40A 169.60B 163.00 -3.10 166.10 6 1965 ---- 173.90B 163.50A 173.90B 167.20 -3.10 170.30 5 1970 ---- 178.20B 167.80A 178.20B 171.50 -3.00 174.50 7 1975 ---- 182.50B 172.10A 182.50B 175.70 -3.10 178.80 21 1980 ---- 186.80B 176.30A 186.80B 180.00 -3.10 183.10 7 1985 ---- 191.20B 180.60A 191.20B 184.40 -3.00 187.40 4 1990 ---- 195.60B 185.00A 195.60B 188.70 -3.10 191.80 4 1995 ---- 200.00B 189.30A 200.00B 193.10 -3.10 196.20 39 2000 ---- 204.50B 193.70A 204.50B 197.50 -3.10 200.60 1 6 2005 ---- 209.00B 198.10A 209.00B 202.00 -3.00 205.00 1 2 2010 ---- 213.50B 202.50A 213.50B 206.40 -3.10 209.50 2 11 2015 ---- 218.00B 207.00A 218.00B 210.90 -3.10 214.00 2 8 2020 219.10 222.50B 211.50A 222.50B 215.40 -3.10 1 218.50 11 2025 ---- 227.10B 216.00A 227.10B 219.90 -3.10 223.00 5 2030 ---- 231.60B 220.50A 231.60B 224.40 -3.10 227.50 5 2035 ---- 236.20B 225.00A 236.20B 229.00 -3.10 232.10 1 5 2040 ---- 240.80B 229.60A 240.80B 233.50 -3.20 236.70 1 2045 ---- 245.40B 234.10A 245.40B 238.10 -3.20 241.30 2 2050 ---- 250.00B 238.70A 250.00B 242.70 -3.20 245.90 1 2055 ---- 254.70B 243.30A 254.70B 247.30 -3.20 250.50 2060 ---- 259.30B 247.90A 259.30B 251.90 -3.20 255.10 2065 ---- 264.00B 252.50A 264.00B 256.60 -3.20 259.80 2070 ---- 268.70B 257.20A 268.70B 261.20 -3.20 264.40 2075 ---- 273.40B 261.80A 273.40B 265.90 -3.20 269.10 1 2080 ---- 278.10B 266.50A 278.10B 270.50 -3.30 273.80 2085 ---- 282.80B 271.20A 282.80B 275.20 -3.20 278.40 1 2090 ---- 286.70B 275.90A 286.70B 279.90 -3.20 283.10 2095 ---- 291.60B 280.60A 291.60B 284.70 -3.20 287.90 2100 ---- 297.00B 285.30A 297.00B 289.40 -3.20 292.60 7 2105 ---- 301.10B 290.40A 301.10B 294.10 -3.20 297.30 3 2110 ---- 305.70B 295.10A 305.70B 298.90 -3.20 302.10 1 2115 ---- 310.50B 299.80A 310.50B 303.60 -3.20 306.80 2 2120 ---- 315.30B 304.60A 315.30B 308.40 -3.20 311.60 2125 ---- 320.80B 309.00A 320.80B 313.20 -3.10 316.30 5 2130 ---- 324.70B 314.00A 324.70B 317.90 -3.20 321.10 3 2135 ---- 329.70B 318.90A 329.70B 322.70 -3.20 325.90 1 2140 ---- 334.50B 323.60A 334.50B 327.50 -3.20 330.70 1 2145 ---- 339.30B 328.40A 339.30B 332.30 -3.20 335.50 2150 ---- 344.90B 332.90A 344.90B 337.10 -3.20 340.30 24 2155 ---- 348.80B 338.00A 348.80B 341.90 -3.20 345.10 2160 ---- 353.70B 342.80A 353.70B 346.80 -3.10 349.90 2165 ---- 358.50B 347.70A 358.50B 351.60 -3.20 354.80 2170 ---- 363.30B 352.60A 363.30B 356.40 -3.20 359.60 2175 ---- 369.10B 357.00A 369.10B 361.30 -3.20 364.50 2180 ---- 373.10B 362.30A 373.10B 366.10 -3.20 369.30 2185 ---- 377.90B 367.10A 377.90B 370.90 -3.30 374.20 2190 ---- 382.70B 372.00A 382.70B 375.80 -3.20 379.00 2195 ---- 387.70B 376.80A 387.70B 380.70 -3.20 383.90 2200 ---- 393.50B 381.20A 393.50B 385.50 -3.30 388.80 83 2205 ---- 397.30B 386.50A 397.20B 390.40 -3.30 393.70 2210 ---- 402.30B 391.40A 402.30B 395.30 -3.20 398.50 2215 ---- 407.10B 396.30A 407.10B 400.20 -3.20 403.40 2220 ---- 411.90B 401.10A 411.90B 405.00 -3.30 408.30 2225 ---- 417.90B 405.60A 417.90B 409.90 -3.30 413.20 6 2230 ---- 421.60B 411.00A 421.60B 414.80 -3.30 418.10 2235 ---- 426.60B 415.90A 426.60B 419.70 -3.30 423.00 2240 ---- 431.50B 420.80A 431.50B 424.60 -3.30 427.90 2245 ---- 436.50B 425.70A 436.50B 429.50 -3.40 432.90 2250 ---- 442.50B 430.10A 442.50B 434.50 -3.30 437.80 18 2255 ---- 446.50B 435.50A 446.50B 439.40 -3.30 442.70 2260 ---- 451.30B 440.40A 451.20B 444.30 -3.30 447.60 2265 ---- 456.30B 445.40A 456.30B 449.20 -3.40 452.60 2270 ---- 461.20B 450.20A 461.20B 454.10 -3.40 457.50 2275 ---- 467.10B 454.60A 467.10B 459.10 -3.30 462.40 2280 ---- 471.00B 460.10A 471.00B 464.00 -3.40 467.40 2285 ---- 476.00B 465.00A 475.80B 468.90 -3.40 472.30 2290 ---- 480.90B 469.90A 480.90B 473.90 -3.40 477.30 2300 ---- 491.80B 479.30A 491.80B 483.80 -3.40 487.20 29 2310 ---- 500.70B 489.80A 500.70B 493.70 -3.40 497.10 2320 ---- 510.80B 499.70A 510.80B 503.60 -3.40 507.00 2325 ---- 516.60B 504.00A 516.60B 508.60 -3.40 512.00 2330 ---- 520.70B 509.60A 520.70B 513.50 -3.40 516.90 2340 ---- 530.60B 519.80A 530.50B 523.50 -3.40 526.90 2350 ---- 541.40B 528.70A 541.40B 533.40 -3.50 536.90 1 2360 ---- 550.40B 539.30A 550.40B 543.40 -3.40 546.80 2370 ---- 560.50B 549.40A 560.50B 553.30 -3.50 556.80 2375 ---- 566.30B 553.60A 566.30B 558.30 -3.50 561.80 2400 ---- 591.20B 578.40A 591.20B 583.30 -3.50 586.80 2425 ---- 616.10B 603.30A 616.10B 608.30 -3.50 611.80 2450 ---- 640.50B 629.20A 640.50B 633.30 -3.50 636.80 2475 ---- 665.30B 654.10A 665.30B 658.30 -3.50 661.80 2500 ---- 690.10B 679.20A 690.10B 683.30 -3.50 686.80 2525 ---- 715.10B 704.20A 715.10B 708.30 -3.50 711.80 2550 ---- 740.20B 729.00A 740.20B 733.30 -3.50 736.80 2700 ---- 890.00B 879.40A 889.90B 883.30 -3.50 886.80 3000 ---- 1189.70B 1179.10A 1189.70B 1183.30 -3.50 1186.80 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .10 -.10 .20 2 1075 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 -.10 .30 1125 ---- ---- ---- ---- .20 -.10 .30 1150 ---- ---- ---- ---- .30 -.10 .40 1175 ---- ---- ---- ---- .40 UNCH .40 1200 ---- ---- ---- ---- .40 -.10 .50 50 1225 ---- ---- ---- ---- .50 -.10 .60 1250 ---- ---- ---- ---- .60 -.10 .70 1275 ---- ---- ---- ---- .70 -.10 .80 1300 ---- ---- ---- ---- .80 -.10 .90 27 1325 ---- ---- ---- ---- 1.00 -.10 1.10 38 1350 ---- ---- ---- ---- 1.20 -.10 1.30 15 1375 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1380 ---- ---- ---- ---- 1.50 -.10 1.60 5 1390 ---- ---- ---- ---- 1.60 -.10 1.70 15 1400 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 50 1410 ---- ---- ---- ---- 1.90 -.10 2.00 1 1420 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1425 2.00 2.00 2.00 2.00 2.10 -.20 10 2.30 25 1430 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1 1 1440 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1450 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 5 1460 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1470 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1 1475 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 2 1480 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 5 1485 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1490 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1 1495 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1500 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 16 1505 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 1510 ---- ---- 4.40A 4.40A 4.30 -.20 4.50 3 1515 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 1520 4.80 4.90 4.70A 4.70A 4.60 -.30 34 4.90 1 1525 ---- ---- 4.90A 4.90A 4.80 -.30 5.10 1530 ---- ---- 5.10A 5.10A 5.00 -.30 5.30 1535 ---- ---- 5.30A 5.30A 5.30 -.30 5.60 1540 ---- ---- 5.60A 5.60A 5.50 -.30 5.80 1545 ---- ---- 5.80A 5.80A 5.80 -.30 6.10 1550 ---- ---- 6.00A 6.00A 6.00 -.30 6.30 55 1555 ---- ---- 6.30A 6.30A 6.30 -.30 6.60 1560 ---- ---- 6.60A 6.60A 6.60 -.30 6.90 2 1565 ---- ---- 6.90A 6.90A 6.90 -.30 7.20 1 1570 ---- 7.60B 7.20A 7.60B 7.20 -.30 7.50 1575 ---- 7.90B 7.50A 7.90B 7.50 -.30 7.80 1 1580 ---- 8.30B 7.80A 8.30B 7.80 -.40 8.20 5 1585 ---- ---- 8.20A 8.20A 8.20 -.40 8.60 1590 ---- ---- 8.50A 8.50A 8.60 -.40 9.00 1595 ---- ---- 8.90A 8.90A 9.00 -.40 9.40 1600 ---- 9.90B 9.30A 9.90B 9.40 -.40 9.80 20 1605 ---- 10.30B 9.70A 10.30B 9.80 -.40 10.20 1610 ---- 10.80B 10.20A 10.80B 10.30 -.40 1 10.70 5 1615 ---- 11.30B 10.60A 11.30B 10.80 -.40 11.20 1 1620 ---- 11.90B 11.10A 11.90B 11.30 -.40 11.70 1625 ---- 12.40B 11.60A 12.40B 11.80 -.40 12.20 109 1630 ---- 13.00B 12.10A 13.00B 12.30 -.50 12.80 1635 ---- 13.60B 12.70A 13.60B 12.90 -.50 13.40 1640 ---- 14.20B 13.20A 14.20B 13.50 -.50 14.00 1 1645 ---- 14.90B 13.90A 14.90B 14.10 -.50 14.60 1650 ---- 15.60B 14.50A 15.60B 14.80 -.50 15.30 522 1655 ---- 16.30B 15.10A 16.30B 15.50 -.50 16.00 1660 ---- 17.10B 15.90A 17.10B 16.20 -.50 16.70 10 14 1665 ---- 17.90B 16.60A 17.90B 16.90 -.60 17.50 30 1670 ---- 18.70B 17.40A 18.70B 17.70 -.60 18.30 1675 ---- 19.60B 18.10A 19.60B 18.50 -.60 19.10 150 1680 ---- 20.60B 18.90A 20.60B 19.40 -.60 20.00 5 1685 ---- 21.50B 19.80A 21.50B 20.30 -.60 20.90 1690 ---- 22.50B 20.70A 22.50B 21.20 -.70 21.90 1 1695 ---- 23.60B 21.70A 23.60B 22.20 -.70 22.90 1700 ---- 24.70B 22.70A 24.70B 23.20 -.70 23.90 630 1705 ---- 25.80B 23.70A 25.80B 24.30 -.70 25.00 3 1710 ---- 27.00B 24.80A 27.00B 25.40 -.80 26.20 2 1715 ---- 28.20B 25.90A 28.20B 26.60 -.80 27.40 1 1720 ---- 29.50B 27.10A 27.10A 27.80 -.90 28.70 1725 ---- 30.90B 28.30A 28.30A 29.10 -.90 30.00 1730 ---- 32.30B 29.60A 32.30B 30.40 -.90 31.30 1735 ---- 33.80B 30.90A 33.80B 31.80 -.90 32.70 1740 ---- 35.30B 32.30A 35.30B 33.20 -1.00 34.20 1 1745 ---- 36.90B 33.70A 33.70A 34.70 -1.10 35.80 1 1750 ---- 38.50B 35.20A 38.50B 36.20 -1.10 37.30 15 1755 ---- 40.20B 36.80A 36.80A 37.80 -1.20 39.00 1760 ---- 41.90B 38.40A 38.40A 39.50 -1.20 40.70 10 6 1765 ---- 43.70B 40.10A 40.10A 41.20 -1.30 42.50 1770 ---- 45.60B 41.80A 41.80A 43.00 -1.30 44.30 1775 ---- 47.60B 43.60A 43.60A 44.90 -1.30 46.20 252 1780 ---- 49.60B 45.50A 45.50A 46.80 -1.40 48.20 1785 ---- 51.70B 47.40A 47.40A 48.80 -1.40 50.20 1 1790 ---- 53.90B 49.40A 49.40A 50.90 -1.40 52.30 1795 ---- 56.10B 51.50A 51.50A 53.00 -1.50 54.50 1800 ---- 58.40B 53.60A 53.60A 55.20 -1.60 56.80 294 1805 ---- 60.80B 55.80A 55.80A 57.50 -1.60 59.10 1 1810 ---- 63.20B 58.00A 58.00A 59.80 -1.60 61.40 1815 ---- 65.70B 60.40A 60.40A 62.20 -1.70 63.90 1820 ---- 68.30B 62.80A 62.80A 64.70 -1.70 66.40 1825 ---- 70.90B 65.30A 65.30A 67.20 -1.70 68.90 2 1830 ---- 73.60B 67.80A 67.80A 69.80 -1.80 71.60 2 1835 ---- 76.40B 70.40A 70.40A 72.50 -1.80 74.30 1840 ---- 79.20B 73.10A 73.10A 75.20 -1.90 77.10 1845 ---- 82.10B 75.80A 75.80A 78.00 -1.90 79.90 1850 ---- 85.10B 78.60A 78.60A 80.90 -1.90 82.80 87 1855 ---- 88.10B 81.40A 81.40A 83.80 -2.00 85.80 1860 ---- 91.20B 84.40A 84.40A 86.80 -2.00 88.80 1865 ---- 94.40B 87.30A 94.40B 89.80 -2.10 91.90 1 1870 ---- 97.60B 90.40A 97.60B 92.90 -2.10 95.00 1875 ---- 100.80B 93.50A 100.80B 96.10 -2.10 98.20 1880 ---- 104.10B 96.70A 104.10B 99.30 -2.20 101.50 1885 ---- 107.50B 99.90A 107.50B 102.60 -2.20 104.80 1 1890 ---- 110.90B 103.20A 110.90B 105.90 -2.30 108.20 1895 ---- 114.40B 106.50A 114.40B 109.30 -2.30 111.60 1900 ---- 117.90B 109.90A 117.90B 112.80 -2.30 115.10 294 1905 ---- 121.50B 113.30A 121.50B 116.20 -2.40 118.60 1910 ---- 125.10B 116.80A 125.10B 119.80 -2.40 122.20 1 1915 ---- 128.80B 120.40A 128.80B 123.40 -2.40 125.80 1 1920 ---- 132.50B 124.00A 132.50B 127.00 -2.50 129.50 2 1925 ---- 136.30B 127.60A 136.30B 130.70 -2.50 133.20 2 1930 ---- 140.10B 131.30A 140.10B 134.40 -2.50 136.90 2 1935 ---- 143.90B 135.00A 143.90B 138.20 -2.50 140.70 2 1940 ---- 147.80B 138.80A 147.80B 142.00 -2.60 144.60 1 6 1945 ---- 151.70B 142.60A 151.70B 145.80 -2.60 148.40 2 1950 ---- 155.70B 146.50A 155.70B 149.70 -2.70 152.40 2 1955 ---- 159.70B 150.40A 159.70B 153.60 -2.70 156.30 3 1960 ---- 163.70B 154.30A 163.70B 157.50 -2.80 160.30 6 1965 ---- 167.80B 158.20A 167.80B 161.50 -2.80 164.30 8 1970 ---- 171.90B 162.20A 171.90B 165.50 -2.80 168.30 2 1975 ---- 176.00B 166.30A 176.00B 169.60 -2.80 172.40 3 1980 ---- 180.10B 170.30A 180.10B 173.70 -2.80 176.50 1 1985 ---- 184.30B 174.40A 184.30B 177.80 -2.90 180.70 1 1990 ---- 188.50B 178.60A 188.50B 182.00 -2.80 184.80 2 1995 ---- 192.80B 182.70A 192.80B 186.10 -2.90 189.00 1 3 2000 196.00 197.00B 186.90A 196.20B 190.30 -3.00 1 193.30 1 2 2005 ---- 201.30B 191.10A 201.30B 194.60 -2.90 197.50 3 2010 203.30 205.60B 195.30A 195.30A 198.80 -3.00 1 201.80 3 2015 207.60 209.90B 199.60A 199.60A 203.10 -3.00 2 206.10 2020 211.00 214.30B 203.90A 214.30B 207.40 -3.00 3 210.40 1 1 2025 ---- 218.70B 208.20A 218.70B 211.80 -2.90 214.70 2 2030 ---- 223.10B 212.50A 223.10B 216.10 -3.00 219.10 2 2035 ---- 227.50B 216.90A 227.50B 220.50 -3.00 223.50 2040 ---- 231.90B 221.30A 231.90B 224.90 -3.00 227.90 2 2045 ---- 236.40B 225.70A 236.40B 229.30 -3.00 232.30 2050 ---- 240.80B 230.10A 240.80B 233.70 -3.10 236.80 2055 ---- 245.30B 234.50A 245.30B 238.20 -3.00 241.20 2060 ---- 249.80B 239.00A 249.80B 242.60 -3.10 245.70 1 2065 ---- 254.40B 243.50A 254.40B 247.10 -3.10 250.20 2 2070 ---- 258.90B 247.90A 258.90B 251.60 -3.10 254.70 1 2075 ---- 263.50B 252.40A 263.50B 256.10 -3.10 259.20 2080 ---- 268.00B 257.00A 268.00B 260.70 -3.10 263.80 2085 ---- 272.60B 261.50A 272.60B 265.20 -3.10 268.30 2090 ---- 277.20B 266.10A 277.20B 269.80 -3.10 272.90 2095 ---- 281.80B 270.60A 281.80B 274.30 -3.20 277.50 1 2100 ---- 286.40B 275.20A 286.40B 278.90 -3.10 282.00 2105 ---- 291.00B 279.80A 291.00B 283.50 -3.10 286.60 2110 ---- 295.70B 284.40A 295.70B 288.10 -3.20 291.30 1 2115 ---- 300.30B 289.00A 300.30B 292.80 -3.10 295.90 2120 ---- 305.00B 293.60A 305.00B 297.40 -3.10 300.50 2125 ---- 309.70B 298.30A 309.70B 302.00 -3.20 305.20 1 2130 ---- 314.40B 302.90A 314.40B 306.70 -3.10 309.80 1 2135 ---- 319.10B 307.60A 319.10B 311.40 -3.10 314.50 2140 ---- 323.80B 312.20A 323.80B 316.00 -3.20 319.20 2145 ---- 328.50B 316.90A 328.50B 320.70 -3.20 323.90 2150 ---- 333.20B 321.60A 333.20B 325.40 -3.20 328.60 3 2155 ---- 337.60B 326.30A 337.60B 330.10 -3.20 333.30 2160 ---- 341.30B 331.00A 341.30B 334.90 -3.10 338.00 2165 ---- 346.00B 335.70A 346.00B 339.60 -3.10 342.70 2170 ---- 350.70B 340.50A 350.60B 344.30 -3.20 347.50 2175 ---- 356.90B 345.20A 356.90B 349.10 -3.10 352.20 1 2180 ---- 360.30B 350.30A 360.30B 353.80 -3.20 357.00 2185 ---- 365.00B 355.30A 364.90B 358.60 -3.10 361.70 2190 ---- 369.70B 359.90A 369.70B 363.30 -3.20 366.50 2195 ---- 374.50B 364.70A 374.50B 368.10 -3.20 371.30 2200 ---- 380.90B 369.00A 380.90B 372.90 -3.20 376.10 2 2205 ---- 384.20B 374.20A 384.20B 377.70 -3.10 380.80 2210 ---- 388.90B 379.10A 388.90B 382.50 -3.10 385.60 2215 ---- 393.80B 383.80A 393.60B 387.30 -3.10 390.40 2220 ---- 398.50B 388.60A 398.40B 392.10 -3.20 395.30 2225 ---- 404.90B 393.00A 404.90B 396.90 -3.20 400.10 2 2230 ---- 408.20B 398.20A 408.20B 401.70 -3.20 404.90 2235 ---- 413.00B 403.10A 412.90B 406.50 -3.20 409.70 2240 ---- 417.90B 408.00A 417.90B 411.40 -3.10 414.50 2245 ---- 422.60B 412.70A 422.50B 416.20 -3.20 419.40 2250 ---- 429.20B 417.10A 429.20B 421.00 -3.20 424.20 1 2255 ---- 432.50B 422.40A 432.50B 425.90 -3.20 429.10 2260 ---- 437.40B 427.20A 437.40B 430.70 -3.20 433.90 2265 ---- 441.90B 432.10A 441.90B 435.60 -3.20 438.80 2270 ---- 447.10B 437.00A 447.10B 440.40 -3.20 443.60 2275 ---- 453.50B 441.30A 453.50B 445.30 -3.20 448.50 2280 ---- 456.70B 447.00A 456.70B 450.20 -3.20 453.40 2290 ---- 466.20B 456.40A 466.20B 459.90 -3.20 463.10 2300 ---- 477.90B 465.70A 477.90B 469.70 -3.20 472.90 15 2310 ---- 486.00B 476.10A 485.90B 479.50 -3.20 482.70 2320 ---- 496.00B 486.00A 496.00B 489.30 -3.20 492.50 2325 ---- 502.40B 490.10A 502.40B 494.20 -3.20 497.40 2330 ---- 505.70B 495.60A 505.70B 499.10 -3.20 502.30 2340 ---- 515.60B 505.40A 515.60B 508.90 -3.30 512.20 2350 ---- 527.00B 514.60A 527.00B 518.80 -3.20 522.00 3 2360 ---- 535.20B 525.40A 535.20B 528.60 -3.30 531.90 2370 ---- 545.20B 535.00A 545.20B 538.50 -3.30 541.80 2375 ---- 551.70B 539.20A 551.70B 543.50 -3.20 546.70 2400 ---- 576.40B 563.90A 576.40B 568.20 -3.30 571.50 3 2425 ---- 601.20B 588.60A 601.20B 593.00 -3.30 596.30 2450 ---- 626.00B 613.40A 626.00B 617.90 -3.30 621.20 2475 ---- 650.90B 638.20A 650.90B 642.80 -3.40 646.20 2500 ---- 675.80B 663.00A 675.80B 667.80 -3.40 671.20 2525 ---- 700.70B 687.90A 700.70B 692.80 -3.40 696.20 2550 ---- 724.30B 712.90A 724.30B 717.80 -3.40 721.20 2750 ---- 924.10B 914.60A 924.10B 917.80 -3.40 921.20 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 14 1025 ---- ---- ---- ---- .20 -.10 .30 2 1050 ---- ---- ---- ---- .30 UNCH .30 1060 ---- ---- ---- ---- .30 UNCH .30 1070 ---- ---- ---- ---- .30 -.10 .40 1075 ---- ---- ---- ---- .30 -.10 .40 12 1080 ---- ---- ---- ---- .30 -.10 .40 40 1090 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .40 UNCH .40 1 1110 ---- ---- ---- ---- .40 -.10 .50 1120 ---- ---- ---- ---- .40 -.10 .50 1125 ---- ---- ---- ---- .40 -.10 .50 1130 ---- ---- ---- ---- .50 UNCH .50 1140 ---- ---- ---- ---- .50 -.10 .60 1150 ---- ---- ---- ---- .50 -.10 .60 1155 ---- ---- ---- ---- .50 -.10 .60 1160 ---- ---- ---- ---- .60 UNCH .60 1 1165 ---- ---- ---- ---- .60 -.10 .70 1170 ---- ---- ---- ---- .60 -.10 .70 1175 ---- ---- ---- ---- .60 -.10 .70 100 1180 ---- ---- ---- ---- .60 -.10 .70 1185 ---- ---- ---- ---- .70 UNCH .70 1190 ---- ---- ---- ---- .70 -.10 .80 1195 ---- ---- ---- ---- .70 -.10 .80 1200 ---- ---- ---- ---- .70 -.10 .80 101 1205 ---- ---- ---- ---- .70 -.10 .80 1210 ---- ---- ---- ---- .80 -.10 .90 5 1215 ---- ---- ---- ---- .80 -.10 .90 1220 ---- ---- ---- ---- .80 -.10 .90 1225 ---- ---- ---- ---- .90 -.10 1.00 49 1230 ---- ---- ---- ---- .90 -.10 1.00 4 1235 ---- ---- ---- ---- .90 -.10 1.00 1 1240 ---- ---- ---- ---- .90 -.20 1.10 1245 ---- ---- ---- ---- 1.00 -.10 1.10 1250 ---- ---- ---- ---- 1.00 -.10 1.10 5 1255 ---- ---- ---- ---- 1.00 -.20 1.20 1260 ---- ---- ---- ---- 1.10 -.10 1.20 1265 ---- ---- ---- ---- 1.10 -.10 1.20 1270 ---- ---- ---- ---- 1.10 -.20 1.30 1275 ---- ---- ---- ---- 1.20 -.10 1.30 41 1280 ---- ---- ---- ---- 1.20 -.10 1.30 1285 ---- ---- ---- ---- 1.30 -.10 1.40 1290 ---- ---- ---- ---- 1.30 -.10 1.40 1295 ---- ---- ---- ---- 1.40 -.10 1.50 1300 ---- ---- ---- ---- 1.40 -.10 1.50 55 1305 ---- ---- ---- ---- 1.40 -.20 1.60 1 1310 ---- ---- ---- ---- 1.50 -.10 1.60 1315 ---- ---- ---- ---- 1.50 -.20 1.70 1320 ---- ---- ---- ---- 1.60 -.10 1.70 1325 ---- ---- ---- ---- 1.70 -.10 1.80 1330 ---- ---- ---- ---- 1.70 -.10 1.80 1335 ---- ---- ---- ---- 1.80 -.10 1.90 1340 ---- ---- ---- ---- 1.80 -.20 2.00 1345 ---- ---- ---- ---- 1.90 -.10 2.00 1350 ---- ---- ---- ---- 2.00 -.10 2.10 438 1355 ---- ---- ---- ---- 2.00 -.20 2.20 1360 ---- ---- ---- ---- 2.10 -.20 2.30 4 1365 ---- ---- ---- ---- 2.20 -.10 2.30 1370 ---- ---- ---- ---- 2.30 -.10 2.40 1375 ---- ---- ---- ---- 2.30 -.20 2.50 1380 ---- ---- ---- ---- 2.40 -.20 2.60 1385 ---- ---- ---- ---- 2.50 -.20 2.70 1390 ---- ---- ---- ---- 2.60 -.20 2.80 3 1395 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1400 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 273 1405 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1410 ---- ---- ---- ---- 3.00 -.20 3.20 1415 ---- ---- ---- ---- 3.10 -.20 3.30 1420 ---- ---- ---- ---- 3.20 -.20 3.40 1425 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 59 1430 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1435 ---- ---- ---- ---- 3.60 -.20 3.80 1 1440 ---- ---- 3.90A 3.90A 3.70 -.30 4.00 3 1445 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1450 ---- ---- 4.20A 4.20A 4.00 -.30 4.30 50 1191 1455 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 1 1460 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 1 1465 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1470 ---- ---- 4.80A 4.80A 4.70 -.20 4.90 1475 ---- ---- 5.00A 5.00A 4.90 -.20 5.10 31 1480 ---- ---- 5.10A 5.10A 5.10 -.20 5.30 1485 ---- ---- 5.30A 5.30A 5.30 -.20 5.50 3 1490 ---- 5.80B 5.60A 5.60A 5.50 -.20 5.70 1495 ---- ---- 5.80A 5.80A 5.70 -.30 6.00 196 1500 ---- ---- 6.00A 6.00A 5.90 -.30 2 6.20 491 1505 ---- 6.50B 6.20A 6.20A 6.20 -.20 6.40 5 14 1510 ---- ---- 6.50A 6.50A 6.40 -.30 6.70 7 1515 ---- ---- 6.70A 6.70A 6.70 -.30 7.00 6 1520 ---- 7.30B 7.00A 7.30B 6.90 -.30 7.20 2 1525 ---- 7.60B 7.20A 7.60B 7.20 -.30 7.50 30 1530 ---- 7.90B 7.50A 7.90B 7.50 -.30 7.80 1535 ---- 8.20B 7.80A 8.20B 7.80 -.30 8.10 1 1540 ---- ---- 8.10A 8.10A 8.10 -.40 8.50 10 1545 ---- 8.90B 8.40A 8.90B 8.50 -.30 8.80 1550 ---- ---- 8.80A 8.80A 8.80 -.40 9.20 964 1555 ---- 9.60B 9.10A 9.60B 9.20 -.30 9.50 1 1560 ---- 10.00B 9.50A 10.00B 9.60 -.30 9.90 7 1565 ---- 10.40B 9.90A 10.40B 10.00 -.30 10.30 1570 ---- 10.90B 10.30A 10.90B 10.40 -.30 10.70 1 1575 ---- 11.30B 10.70A 11.30B 10.80 -.40 11.20 202 1580 ---- 11.80B 11.10A 11.80B 11.20 -.40 11.60 2 1585 ---- 12.30B 11.60A 12.30B 11.70 -.40 12.10 1590 ---- 12.80B 12.10A 12.80B 12.20 -.40 12.60 1000 1595 ---- 13.30B 12.50A 13.30B 12.70 -.40 13.10 1 1600 ---- 13.90B 13.10A 13.90B 13.20 -.40 13.60 1 1460 1605 ---- 14.50B 13.60A 14.50B 13.80 -.40 14.20 1610 ---- 15.10B 14.10A 15.10B 14.40 -.40 14.80 1615 ---- 15.70B 14.70A 15.70B 15.00 -.40 15.40 52 1620 ---- 16.30B 15.30A 16.30B 15.60 -.40 16.00 1625 ---- 17.00B 16.00A 17.00B 16.20 -.50 16.70 78 1630 ---- 17.70B 16.60A 17.70B 16.90 -.50 17.40 1635 ---- 18.50B 17.30A 18.50B 17.60 -.50 18.10 3 1640 ---- 19.30B 18.00A 19.30B 18.40 -.50 18.90 490 1645 ---- 20.10B 18.80A 20.10B 19.10 -.50 19.60 1650 ---- 20.90B 19.50A 20.90B 19.90 -.60 20.50 40 1044 1655 ---- 21.80B 20.30A 21.80B 20.80 -.50 21.30 1660 ---- 22.70B 21.10A 22.70B 21.60 -.60 22.20 50 1665 ---- 23.60B 22.00A 23.60B 22.50 -.60 23.10 6 1670 ---- 24.60B 22.90A 24.60B 23.50 -.60 24.10 94 1675 ---- 25.60B 23.80A 25.60B 24.40 -.70 25.10 510 1680 ---- 26.60B 24.80A 26.60B 25.40 -.70 26.10 9 1685 ---- 27.70B 25.80A 27.70B 26.50 -.70 27.20 45 1690 ---- 28.90B 26.80A 28.90B 27.60 -.70 28.30 1 1695 ---- 30.10B 28.00A 28.00A 28.70 -.80 29.50 5 1700 ---- 31.40B 29.10A 29.10A 29.90 -.80 30.70 1532 1705 ---- 32.70B 30.30A 30.30A 31.10 -.90 32.00 7 1710 ---- 34.10B 31.60A 34.10B 32.40 -.80 33.20 28 1715 ---- 35.40B 32.90A 32.90A 33.70 -.90 34.60 5 1720 ---- 36.80B 34.10A 34.10A 35.10 -.90 36.00 4 1725 ---- 38.40B 35.60A 35.60A 36.50 -.90 37.40 4470 1730 ---- 39.90B 37.00A 37.00A 37.90 -1.00 38.90 10 1735 ---- 41.50B 38.40A 41.50B 39.50 -.90 40.40 64 1740 ---- 43.10B 40.00A 43.10B 41.00 -1.00 42.00 16 1745 ---- 44.80B 41.50A 41.50A 42.70 -1.00 43.70 21 1750 ---- 46.50B 43.10A 43.10A 44.30 -1.10 45.40 506 1755 ---- 48.40B 44.80A 48.40B 46.10 -1.00 47.10 2 1760 ---- 50.10B 46.60A 50.10B 47.90 -1.00 48.90 33 1765 ---- 52.10B 48.30A 52.10B 49.70 -1.10 50.80 14 1770 ---- 54.10B 50.20A 50.20A 51.60 -1.20 52.80 12 1775 ---- 56.10B 52.10A 52.10A 53.60 -1.20 54.80 166 1780 ---- 58.30B 54.00A 54.00A 55.60 -1.20 56.80 1785 58.20 60.40B 56.00A 58.40B 57.70 -1.30 5 59.00 7 1790 ---- 62.60B 58.10A 58.10A 59.80 -1.30 61.10 18 1795 ---- 65.00B 60.30A 60.30A 62.00 -1.40 63.40 1800 ---- 67.30B 62.50A 62.50A 64.30 -1.40 65.70 547 1805 ---- 69.70B 64.80A 64.80A 66.60 -1.50 68.10 33 1810 ---- 72.20B 67.10A 67.10A 69.00 -1.50 70.50 40 1815 ---- 74.80B 69.50A 69.50A 71.40 -1.60 73.00 9 1820 ---- 77.40B 72.00A 72.00A 74.00 -1.50 75.50 10 1825 ---- 80.00B 74.50A 74.50A 76.50 -1.60 78.10 3 109 1830 ---- 82.80B 77.10A 77.10A 79.20 -1.60 80.80 12 1835 ---- 85.50B 79.70A 79.70A 81.90 -1.70 83.60 1 1840 ---- 88.40B 82.40A 82.40A 84.60 -1.80 86.40 1 7 1845 ---- 91.20B 85.10A 85.10A 87.40 -1.80 89.20 1850 ---- 94.20B 88.00A 88.00A 90.30 -1.90 92.20 278 1855 ---- 97.20B 90.90A 90.90A 93.20 -1.90 95.10 40 1860 ---- 100.20B 93.80A 93.80A 96.20 -1.90 98.10 24 1865 ---- 103.30B 96.70A 96.70A 99.20 -2.00 101.20 1870 ---- 106.50B 99.80A 99.80A 102.30 -2.00 104.30 2 1875 ---- 109.70B 102.90A 109.70B 105.40 -2.10 107.50 1880 ---- 113.00B 106.00A 113.00B 108.60 -2.10 110.70 1885 ---- 116.30B 109.20A 116.30B 111.80 -2.10 113.90 1890 ---- 119.70B 112.40A 119.70B 115.10 -2.10 117.20 1895 ---- 123.10B 115.70A 123.10B 118.40 -2.20 120.60 1900 ---- 126.50B 119.00A 126.50B 121.80 -2.20 124.00 101 1905 ---- 130.10B 122.40A 130.10B 125.20 -2.30 127.50 1910 ---- 133.60B 125.90A 133.60B 128.70 -2.30 131.00 5 1915 ---- 137.20B 129.40A 137.20B 132.20 -2.30 134.50 1 1920 ---- 140.90B 132.90A 140.90B 135.70 -2.40 138.10 1 1925 ---- 144.50B 136.50A 144.50B 139.30 -2.50 141.80 1 1930 ---- 148.30B 140.10A 148.30B 142.90 -2.50 145.40 6 1935 ---- 152.00B 143.70A 152.00B 146.60 -2.50 149.10 14 1940 ---- 155.80B 147.40A 155.80B 150.30 -2.60 152.90 1 1945 ---- 159.70B 151.10A 159.70B 154.00 -2.70 156.70 1950 ---- 163.50B 154.90A 163.50B 157.80 -2.70 160.50 5 1955 ---- 167.40B 158.70A 167.40B 161.60 -2.70 164.30 3 1960 ---- 171.30B 162.50A 171.30B 165.50 -2.70 168.20 6 1965 ---- 175.30B 166.40A 175.30B 169.40 -2.70 172.10 4 1970 ---- 179.30B 170.30A 179.30B 173.30 -2.80 176.10 3 1975 ---- 183.30B 174.20A 183.30B 177.30 -2.80 180.10 3 1980 ---- 187.40B 178.20A 187.40B 181.30 -2.80 184.10 4 1985 ---- 191.40B 182.20A 191.40B 185.30 -2.80 188.10 8 1990 ---- 195.60B 186.20A 195.60B 189.30 -2.80 192.10 12 1995 ---- 199.70B 190.30A 199.70B 193.40 -2.80 196.20 3 11 2000 ---- 203.80B 194.30A 203.80B 197.50 -2.90 200.40 96 2005 ---- 208.00B 198.40A 208.00B 201.60 -2.90 204.50 3 2010 ---- 212.20B 202.60A 212.20B 205.80 -2.90 208.70 7 2015 ---- 216.40B 206.70A 216.40B 210.00 -2.90 212.90 2 2020 ---- 220.70B 210.90A 220.70B 214.10 -3.00 217.10 1 5 2025 ---- 225.00B 215.10A 225.00B 218.40 -2.90 221.30 4 5 2030 225.10 229.30B 219.30A 226.70B 222.60 -3.00 1 225.60 1 7 2035 228.10 233.60B 223.50A 231.00B 226.90 -3.00 2 229.90 3 2040 231.10 237.90B 227.90A 235.30B 231.10 -3.10 1 234.20 6 2045 ---- 242.30B 232.10A 242.30B 235.40 -3.10 238.50 1 2050 ---- 246.60B 236.40A 246.60B 239.80 -3.00 242.80 375 2055 ---- 251.00B 240.70A 251.00B 244.10 -3.10 247.20 2060 ---- 255.40B 245.10A 255.40B 248.50 -3.00 251.50 2065 ---- 259.90B 249.50A 259.90B 252.90 -3.00 255.90 2 2070 ---- 264.30B 253.90A 264.30B 257.30 -3.00 260.30 2 2075 ---- 268.80B 258.30A 268.80B 261.70 -3.10 264.80 4 2080 ---- 273.20B 262.70A 273.20B 266.10 -3.10 269.20 4 2085 ---- 277.70B 267.20A 277.70B 270.60 -3.00 273.60 2090 ---- 282.20B 271.60A 282.20B 275.10 -3.00 278.10 3 2095 ---- 286.80B 276.10A 286.80B 279.50 -3.10 282.60 2100 ---- 291.30B 280.60A 291.30B 284.00 -3.10 287.10 3 2105 ---- 295.80B 285.10A 295.80B 288.50 -3.10 291.60 2 4 2110 ---- 300.40B 289.60A 300.40B 293.10 -3.00 296.10 2115 ---- 305.00B 294.10A 305.00B 297.60 -3.00 300.60 2 2 2120 ---- 309.50B 298.60A 309.50B 302.20 -3.00 305.20 2125 307.30 314.10B 303.20A 309.10B 306.70 -3.10 1 309.80 2 2130 ---- 318.70B 307.80A 318.70B 311.30 -3.00 314.30 2 2135 ---- 323.30B 312.30A 323.30B 315.90 -3.00 318.90 2 2140 ---- 328.00B 316.90A 328.00B 320.50 -3.00 323.50 2145 ---- 332.60B 321.50A 332.60B 325.10 -3.00 328.10 2150 ---- 337.20B 326.10A 337.20B 329.70 -3.00 332.70 11 2155 ---- 341.90B 330.70A 341.90B 334.30 -3.00 337.30 2 2160 ---- 346.60B 335.40A 346.60B 338.90 -3.10 342.00 1 2165 ---- 351.20B 340.00A 351.20B 343.60 -3.00 346.60 1 2170 ---- 355.90B 344.70A 355.90B 348.20 -3.10 351.30 2175 ---- 360.60B 349.30A 360.60B 352.90 -3.00 355.90 1 2180 ---- 365.30B 354.00A 365.30B 357.60 -3.00 360.60 2 2185 ---- 370.00B 358.70A 370.00B 362.20 -3.10 365.30 2190 ---- 374.70B 363.30A 374.70B 366.90 -3.10 370.00 2195 ---- 379.40B 368.00A 379.40B 371.60 -3.10 374.70 1 2 2200 ---- 384.20B 372.70A 384.20B 376.30 -3.10 379.40 5 2205 ---- 388.90B 377.40A 388.90B 381.00 -3.10 384.10 1 2210 ---- 393.60B 382.20A 393.60B 385.70 -3.10 388.80 5 2215 391.70 397.20B 386.90A 395.60B 390.40 -3.20 2 393.60 1 2 2220 396.10 401.20B 391.60A 398.10B 395.20 -3.10 2 398.30 1 2225 402.40 407.90B 396.30A 396.30A 399.90 -3.20 1 403.10 1 3 2230 ---- 410.60B 401.10A 410.50B 404.70 -3.10 407.80 2235 ---- 415.40B 406.80A 415.40B 409.40 -3.20 412.60 1 2240 ---- 420.10B 411.60A 420.10B 414.20 -3.10 417.30 5 2245 ---- 424.80B 416.30A 424.80B 418.90 -3.20 422.10 2250 ---- 431.80B 420.10A 431.80B 423.70 -3.20 426.90 2 2255 ---- 434.30B 426.00A 434.30B 428.50 -3.20 431.70 2260 ---- 439.10B 430.60A 439.10B 433.30 -3.20 436.50 2 2265 ---- 443.90B 435.50A 443.90B 438.10 -3.20 441.30 2270 ---- 448.70B 440.30A 448.70B 442.90 -3.20 446.10 2275 ---- 455.80B 444.00A 455.80B 447.70 -3.20 450.90 2280 ---- 458.40B 449.60A 458.40B 452.50 -3.20 455.70 2285 ---- 463.10B 454.70A 463.10B 457.30 -3.20 460.50 2290 ---- 468.00B 459.60A 468.00B 462.10 -3.20 465.30 2295 ---- 472.90B 464.30A 472.90B 467.00 -3.10 470.10 2300 ---- 479.90B 468.00A 479.90B 471.80 -3.20 475.00 162 2305 ---- 482.40B 474.00A 482.40B 476.60 -3.20 479.80 2310 ---- 487.40B 478.90A 487.40B 481.50 -3.10 484.60 2315 ---- 492.20B 483.60A 492.20B 486.30 -3.20 489.50 2320 ---- 497.10B 488.30A 497.00B 491.20 -3.10 494.30 2325 ---- 504.20B 492.30A 504.20B 496.00 -3.20 499.20 2330 ---- 506.80B 498.00A 506.80B 500.90 -3.20 504.10 2335 ---- 511.50B 502.90A 511.40B 505.70 -3.20 508.90 2340 ---- 516.50B 507.80A 516.50B 510.60 -3.20 513.80 2350 ---- 528.60B 516.50A 528.60B 520.40 -3.10 523.50 2360 ---- 536.00B 527.30A 536.00B 530.10 -3.20 533.30 2370 ---- 545.80B 537.10A 545.80B 539.90 -3.20 543.10 2375 ---- 553.00B 540.90A 553.00B 544.80 -3.20 548.00 2380 ---- 555.50B 546.80A 555.30B 549.70 -3.10 552.80 2390 ---- 565.30B 556.70A 565.10B 559.50 -3.20 562.70 2400 ---- 577.60B 565.30A 577.60B 569.30 -3.20 572.50 5 2410 ---- 584.60B 576.40A 584.40B 579.10 -3.20 582.30 2420 ---- 594.90B 586.10A 594.90B 588.90 -3.20 592.10 2425 ---- 602.20B 589.90A 602.20B 593.90 -3.20 597.10 2430 ---- 604.70B 595.90A 604.70B 598.80 -3.20 602.00 2440 ---- 614.50B 606.00A 614.50B 608.60 -3.30 611.90 2450 ---- 626.80B 614.50A 626.80B 618.50 -3.30 621.80 2475 ---- 651.50B 639.10A 651.50B 643.20 -3.30 646.50 2500 ---- 676.30B 663.80A 676.30B 668.00 -3.40 671.40 2525 ---- 701.10B 688.60A 701.10B 692.90 -3.30 696.20 2550 ---- 725.90B 713.40A 725.90B 717.80 -3.40 721.20 2575 ---- 750.80B 738.20A 750.80B 742.80 -3.40 746.20 2600 ---- 775.70B 763.00A 775.70B 767.80 -3.40 771.20 2625 ---- 800.70B 787.90A 800.70B 792.80 -3.40 796.20 2700 ---- 873.40B 865.30A 873.20B 867.80 -3.40 871.20 2850 ---- 1023.10B 1015.60A 1022.90B 1017.80 -3.40 1021.20 2900 ---- 1073.00B 1065.60A 1072.80B 1067.80 -3.40 1071.20 3000 ---- 1172.40B 1165.80A 1172.30B 1167.80 -3.40 1171.20 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 -.10 .20 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 1.10 UNCH 1.10 5000 1225 ---- ---- ---- ---- 1.30 UNCH 1.30 30 1250 ---- ---- ---- ---- 1.50 UNCH 1.50 1 1275 ---- ---- ---- ---- 1.70 -.10 1.80 75 1300 ---- ---- ---- ---- 2.00 -.10 2.10 14 1325 ---- ---- ---- ---- 2.30 -.10 2.40 14 25 1350 ---- ---- ---- ---- 2.70 -.10 2.80 1375 ---- ---- ---- ---- 3.20 -.10 3.30 1390 ---- ---- ---- ---- 3.60 UNCH 3.60 1400 ---- ---- ---- ---- 3.80 -.10 3.90 15 102 1410 ---- ---- ---- ---- 4.10 UNCH 4.10 1 1420 ---- ---- ---- ---- 4.30 -.10 4.40 1425 ---- ---- ---- ---- 4.50 -.10 4.60 65 1430 ---- ---- ---- ---- 4.70 UNCH 4.70 1440 ---- ---- ---- ---- 5.00 -.10 5.10 1450 ---- ---- ---- ---- 5.30 -.20 5.50 301 1460 ---- ---- 5.80A 5.80A 5.70 -.20 5.90 1 1470 ---- ---- 6.20A 6.20A 6.10 -.20 6.30 1475 ---- ---- ---- ---- 6.40 -.10 6.50 1480 ---- ---- 6.70A 6.70A 6.60 -.20 6.80 1490 ---- ---- 7.20A 7.20A 7.10 -.20 7.30 1495 ---- ---- 7.40A 7.40A 7.30 -.20 7.50 1500 ---- ---- 7.70A 7.70A 7.60 -.20 7.80 2 6 1505 ---- ---- 7.90A 7.90A 7.90 -.20 8.10 1510 ---- ---- 8.30A 8.30A 8.10 -.30 8.40 1515 ---- ---- 8.50A 8.50A 8.40 -.30 8.70 1520 ---- ---- 8.80A 8.80A 8.80 -.20 9.00 1525 ---- ---- 9.20A 9.20A 9.10 -.20 9.30 1530 ---- ---- 9.50A 9.50A 9.40 -.30 9.70 1535 ---- ---- 9.80A 9.80A 9.80 -.20 10.00 1540 ---- ---- 10.20A 10.20A 10.10 -.30 10.40 1545 ---- ---- 10.50A 10.50A 10.50 -.30 10.80 1550 ---- ---- 10.90A 10.90A 10.90 -.30 11.20 1555 ---- ---- 11.30A 11.30A 11.30 -.30 11.60 1560 ---- ---- 11.70A 11.70A 11.70 -.30 12.00 1565 ---- 12.50B 12.10A 12.50B 12.20 -.20 12.40 1570 ---- 13.00B 12.50A 13.00B 12.60 -.30 12.90 1575 ---- 13.50B 13.00A 13.50B 13.10 -.30 13.40 1 1580 ---- 14.00B 13.50A 14.00B 13.60 -.30 13.90 1585 ---- 14.50B 14.00A 14.50B 14.10 -.30 14.40 1590 ---- 15.00B 14.50A 15.00B 14.60 -.30 14.90 1595 ---- 15.60B 15.10A 15.60B 15.20 -.30 15.50 1600 ---- 16.20B 15.60A 16.20B 15.70 -.40 16.10 53 1605 ---- 16.80B 16.20A 16.80B 16.30 -.40 16.70 1610 ---- 17.40B 16.70A 17.40B 17.00 -.30 17.30 1615 ---- 18.10B 17.40A 18.10B 17.60 -.30 17.90 1620 ---- 18.80B 17.90A 18.80B 18.30 -.30 18.60 1625 ---- 19.50B 18.60A 19.50B 18.90 -.40 19.30 1630 ---- 20.20B 19.40A 20.20B 19.70 -.30 20.00 1635 ---- 21.00B 20.00A 21.00B 20.40 -.40 20.80 1640 ---- 21.80B 20.80A 21.80B 21.20 -.30 21.50 1645 ---- 22.60B 21.50A 22.60B 22.00 -.30 22.30 1650 ---- 23.50B 22.30A 23.50B 22.80 -.40 23.20 1655 ---- 24.40B 23.10A 24.40B 23.70 -.30 24.00 1660 ---- 25.30B 24.00A 25.30B 24.60 -.30 24.90 1 1665 ---- 26.20B 24.90A 26.20B 25.50 -.40 25.90 1670 ---- 27.20B 25.80A 27.20B 26.40 -.40 26.80 1 1675 ---- 28.30B 26.80A 28.30B 27.40 -.40 27.80 15 1680 ---- 29.30B 27.70A 29.30B 28.50 -.40 28.90 1685 ---- 30.40B 28.90A 30.40B 29.50 -.40 29.90 7 1690 ---- 31.60B 29.90A 31.60B 30.60 -.50 31.10 1695 ---- 32.80B 31.00A 32.80B 31.80 -.40 32.20 1700 ---- 34.00B 32.10A 34.00B 32.90 -.50 33.40 1 1705 ---- 35.30B 33.20A 35.30B 34.20 -.40 34.60 1710 ---- 36.60B 34.50A 36.60B 35.40 -.50 35.90 1715 ---- 37.90B 35.90A 37.90B 36.70 -.50 37.20 1720 ---- 39.30B 37.20A 39.30B 38.10 -.50 38.60 1725 ---- 40.80B 38.50A 40.80B 39.50 -.50 40.00 100 1730 ---- 42.20B 39.80A 42.20B 40.90 -.60 41.50 52 1735 ---- 43.80B 41.30A 43.80B 42.40 -.60 43.00 1740 ---- 45.40B 42.80A 45.40B 43.90 -.60 44.50 1745 ---- 47.00B 44.30A 47.00B 45.50 -.60 46.10 1750 ---- 48.70B 45.90A 48.70B 47.10 -.70 47.80 36 44 1755 ---- 50.50B 47.50A 50.50B 48.80 -.70 49.50 1760 ---- 52.30B 49.20A 52.30B 50.50 -.70 51.20 1765 ---- 54.10B 50.90A 54.10B 52.30 -.70 53.00 1770 ---- 56.00B 52.70A 56.00B 54.10 -.80 54.90 1775 ---- 58.00B 54.60A 58.00B 56.00 -.80 56.80 1780 ---- 60.00B 56.40A 60.00B 57.90 -.90 58.80 1 1785 ---- 62.00B 58.30A 62.00B 59.90 -.90 60.80 1790 ---- 64.20B 60.30A 64.20B 61.90 -1.00 62.90 1795 ---- 66.30B 62.40A 66.30B 64.00 -1.00 65.00 1800 ---- 68.60B 64.50A 68.60B 66.10 -1.10 67.20 1805 ---- 70.90B 66.70A 70.90B 68.30 -1.10 69.40 1810 ---- 73.20B 69.00A 73.20B 70.60 -1.10 71.70 1815 ---- 75.60B 71.10A 75.60B 72.90 -1.10 74.00 1820 ---- 78.00B 73.50A 78.00B 75.20 -1.20 76.40 1825 ---- 80.60B 75.80A 80.60B 77.60 -1.30 78.90 4 1830 ---- 83.10B 78.30A 83.10B 80.10 -1.30 81.40 1835 ---- 85.70B 80.70A 85.70B 82.60 -1.30 83.90 1840 ---- 88.40B 83.40A 88.40B 85.20 -1.40 86.60 1 1845 ---- 91.10B 85.90A 91.10B 87.80 -1.40 89.20 1850 ---- 93.90B 88.60A 93.90B 90.50 -1.50 92.00 24 30 1855 ---- 96.70B 91.20A 96.70B 93.20 -1.50 94.70 1860 ---- 99.60B 94.00A 99.60B 96.00 -1.60 97.60 1865 ---- 102.60B 96.90A 102.60B 98.80 -1.70 100.50 1870 ---- 105.50B 99.60A 105.50B 101.70 -1.70 103.40 1875 ---- 108.60B 102.60A 108.60B 104.60 -1.80 106.40 1880 ---- 111.70B 105.60A 111.70B 107.60 -1.80 109.40 1885 ---- 114.80B 108.60A 114.80B 110.70 -1.80 112.50 1890 ---- 118.00B 111.60A 118.00B 113.70 -1.90 115.60 1895 ---- 121.20B 114.70A 121.20B 116.90 -1.90 118.80 1900 ---- 124.50B 117.80A 124.50B 120.10 -2.00 122.10 1905 ---- 127.80B 121.00A 127.80B 123.30 -2.00 125.30 1910 ---- 131.20B 124.30A 131.20B 126.60 -2.00 128.60 1915 ---- 134.60B 127.50A 134.60B 129.90 -2.10 132.00 1920 ---- 138.10B 130.80A 138.10B 133.30 -2.10 135.40 1925 ---- 141.50B 134.30A 141.50B 136.70 -2.20 138.90 1930 ---- 145.10B 137.70A 145.10B 140.10 -2.20 142.30 1935 ---- 148.70B 141.20A 148.70B 143.60 -2.30 145.90 1940 ---- 152.30B 144.70A 152.30B 147.10 -2.30 149.40 1945 ---- 155.90B 148.30A 155.90B 150.70 -2.30 153.00 1 1950 ---- 159.60B 151.90A 159.60B 154.30 -2.40 156.70 1955 ---- 163.30B 155.50A 163.30B 158.00 -2.30 160.30 1960 ---- 167.10B 159.10A 167.10B 161.60 -2.40 164.00 1965 ---- 170.90B 162.80A 170.90B 165.40 -2.40 167.80 1970 ---- 174.70B 166.50A 174.70B 169.10 -2.50 171.60 1975 ---- 178.50B 170.30A 178.50B 172.90 -2.50 175.40 1980 ---- 182.40B 174.10A 182.40B 176.70 -2.50 179.20 1985 ---- 186.30B 177.90A 186.30B 180.60 -2.50 183.10 1990 ---- 190.30B 181.80A 190.30B 184.40 -2.60 187.00 1995 ---- 194.20B 185.70A 194.20B 188.30 -2.60 190.90 2000 ---- 198.20B 189.60A 198.20B 192.30 -2.50 194.80 2005 ---- 202.20B 193.50A 202.20B 196.20 -2.60 198.80 2010 ---- 206.30B 197.50A 206.30B 200.20 -2.60 202.80 2015 ---- 210.30B 201.50A 210.30B 204.20 -2.60 206.80 2020 ---- 214.40B 205.50A 214.40B 208.30 -2.60 210.90 2025 ---- 218.50B 209.50A 218.50B 212.30 -2.70 215.00 2030 ---- 222.70B 213.60A 222.70B 216.40 -2.70 219.10 2035 ---- 226.80B 217.70A 226.80B 220.50 -2.70 223.20 2040 ---- 231.00B 221.80A 231.00B 224.70 -2.60 227.30 2045 ---- 235.20B 225.90A 235.20B 228.80 -2.70 231.50 2050 ---- 239.40B 230.10A 239.40B 233.00 -2.70 235.70 2 2055 ---- 243.70B 234.20A 243.70B 237.20 -2.70 239.90 2060 ---- 248.00B 238.40A 248.00B 241.40 -2.70 244.10 2065 ---- 252.20B 242.70A 252.20B 245.60 -2.80 248.40 2070 ---- 256.50B 246.90A 256.50B 249.90 -2.70 252.60 2075 ---- 260.80B 251.20A 260.80B 254.10 -2.80 256.90 2080 ---- 265.20B 255.40A 265.20B 258.40 -2.80 261.20 2085 ---- 269.50B 259.70A 269.50B 262.70 -2.80 265.50 2090 ---- 273.90B 264.00A 273.90B 267.10 -2.70 269.80 2095 ---- 278.30B 268.40A 278.30B 271.40 -2.80 274.20 2100 ---- 282.70B 272.70A 282.70B 275.70 -2.90 278.60 2105 ---- 287.10B 277.10A 287.10B 280.10 -2.80 282.90 2110 ---- 291.50B 281.50A 291.50B 284.50 -2.80 287.30 1 2115 ---- 296.00B 285.90A 296.00B 288.90 -2.80 291.70 1 2120 ---- 300.40B 290.30A 300.40B 293.30 -2.90 296.20 1 2125 ---- 304.90B 294.70A 304.90B 297.70 -2.90 300.60 1 2130 ---- 309.40B 299.10A 309.40B 302.20 -2.80 305.00 2135 ---- 313.90B 303.60A 313.90B 306.60 -2.90 309.50 2140 ---- 318.40B 308.00A 318.40B 311.10 -2.90 314.00 2145 ---- 322.90B 312.50A 322.90B 315.60 -2.90 318.50 1 2150 ---- 327.50B 317.00A 327.50B 320.10 -2.90 323.00 2 2155 ---- 332.00B 321.50A 332.00B 324.60 -2.90 327.50 2160 331.20 336.60B 326.00A 333.70B 329.10 -2.90 2 332.00 2165 337.90 341.10B 330.60A 338.30B 333.70 -2.80 2 336.50 2170 340.30 345.70B 335.10A 342.90B 338.20 -2.90 2 341.10 2175 346.50 350.30B 339.60A 339.60A 342.80 -2.80 2 345.60 1 2180 ---- 354.90B 344.20A 354.90B 347.30 -2.90 350.20 2185 ---- 359.50B 348.80A 359.50B 351.90 -2.90 354.80 2190 ---- 364.10B 353.30A 364.10B 356.50 -2.90 359.40 2195 ---- 368.70B 357.90A 368.70B 361.10 -2.80 363.90 2200 ---- 373.40B 362.50A 373.40B 365.70 -2.90 368.60 3 2205 ---- 378.00B 367.10A 378.00B 370.30 -2.90 373.20 2210 ---- 382.70B 371.80A 382.70B 374.90 -2.90 377.80 2215 ---- 387.30B 376.40A 387.30B 379.50 -2.90 382.40 2220 ---- 392.00B 381.00A 392.00B 384.20 -2.90 387.10 2225 ---- 396.60B 385.70A 396.60B 388.80 -2.90 391.70 1 2230 ---- 401.30B 390.30A 401.30B 393.50 -2.90 396.40 2 2235 ---- 406.00B 395.00A 406.00B 398.10 -2.90 401.00 1 2240 ---- 410.70B 399.60A 410.70B 402.80 -2.90 405.70 2 2245 ---- 415.40B 404.30A 415.40B 407.50 -2.90 410.40 3 2250 ---- 420.10B 409.00A 420.10B 412.20 -2.90 415.10 2255 ---- 424.80B 413.70A 424.80B 416.90 -2.90 419.80 2 2260 ---- 429.60B 418.40A 429.60B 421.60 -2.90 424.50 2265 ---- 434.30B 423.10A 434.30B 426.30 -2.90 429.20 2270 ---- 439.00B 427.80A 439.00B 431.00 -2.90 433.90 1 2275 ---- 443.80B 432.50A 443.80B 435.70 -2.90 438.60 2280 ---- 448.50B 437.20A 448.50B 440.40 -3.00 443.40 2 2290 ---- 456.80B 446.70A 456.80B 449.90 -2.90 452.80 2300 ---- 467.60B 456.20A 467.60B 459.40 -2.90 462.30 2310 ---- 474.30B 466.50A 474.30B 468.90 -3.00 471.90 2320 ---- 483.70B 476.00A 483.70B 478.50 -2.90 481.40 2325 ---- 491.50B 480.00A 491.50B 483.20 -3.00 486.20 2330 ---- 493.40B 485.60A 493.40B 488.00 -3.00 491.00 2 2340 ---- 502.70B 495.10A 502.70B 497.60 -3.00 500.60 2350 ---- 515.60B 504.00A 515.60B 507.20 -3.00 510.20 1 2360 ---- 521.70B 514.40A 521.70B 516.80 -3.00 519.80 2370 ---- 531.50B 524.10A 531.50B 526.50 -3.00 529.50 2375 530.40 539.70B 528.00A 534.40B 531.30 -3.00 1 534.30 2380 ---- 541.30B 533.70A 541.30B 536.10 -3.00 539.10 2400 ---- 564.00B 552.20A 564.00B 555.50 -3.00 558.50 2425 ---- 588.30B 576.40A 588.30B 579.80 -3.00 582.80 2450 ---- 612.70B 600.80A 612.70B 604.20 -3.10 607.30 2475 ---- 637.20B 625.20A 637.20B 628.70 -3.10 631.80 2500 ---- 661.80B 649.70A 661.80B 653.30 -3.00 656.30 2525 ---- 686.40B 674.20A 686.40B 677.90 -3.10 681.00 2550 ---- 711.00B 698.80A 711.00B 702.60 -3.10 705.70 2575 ---- 735.70B 723.50A 735.70B 727.40 -3.10 730.50 2700 ---- 859.90B 847.30A 859.90B 852.00 -3.30 855.30 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.40 -.10 1.50 1225 ---- ---- ---- ---- 1.60 -.10 1.70 1250 ---- ---- ---- ---- 2.00 UNCH 2.00 1275 ---- ---- ---- ---- 2.30 -.10 2.40 30 1300 ---- ---- ---- ---- 2.70 -.10 2.80 1325 ---- ---- ---- ---- 3.20 -.10 3.30 1350 ---- ---- ---- ---- 3.70 -.10 3.80 40 1375 ---- ---- ---- ---- 4.30 -.10 4.40 9 1390 ---- ---- ---- ---- 4.70 -.10 4.80 1400 ---- ---- ---- ---- 5.00 -.10 5.10 1410 ---- ---- ---- ---- 5.40 UNCH 5.40 1420 ---- ---- ---- ---- 5.70 -.10 5.80 1 1425 ---- ---- ---- ---- 5.90 -.10 6.00 30 1430 ---- ---- ---- ---- 6.10 -.10 6.20 1440 ---- ---- ---- ---- 6.50 -.10 6.60 1450 ---- ---- ---- ---- 7.00 UNCH 7.00 4 1460 ---- ---- ---- ---- 7.40 -.10 7.50 1470 ---- ---- ---- ---- 8.00 -.10 8.10 1475 ---- ---- ---- ---- 8.20 -.10 8.30 1480 ---- ---- ---- ---- 8.50 -.10 8.60 1490 ---- ---- ---- ---- 9.10 -.10 9.20 1495 ---- ---- ---- ---- 9.40 -.10 9.50 1500 ---- ---- 9.70A 9.70A 9.80 -.10 9.90 1505 ---- ---- 10.10A 10.10A 10.10 -.10 10.20 1510 ---- ---- 10.50A 10.50A 10.40 -.20 10.60 1515 ---- ---- 10.80A 10.80A 10.80 -.10 10.90 1520 ---- ---- 11.20A 11.20A 11.20 -.10 11.30 1 1525 ---- ---- 11.50A 11.50A 11.60 -.10 11.70 1 1530 ---- ---- 11.90A 11.90A 12.00 -.10 12.10 31 1535 ---- ---- 12.30A 12.30A 12.40 -.10 12.50 1540 ---- ---- 12.70A 12.70A 12.80 -.10 12.90 1545 ---- ---- 13.10A 13.10A 13.20 -.20 13.40 19 1550 ---- ---- 13.60A 13.60A 13.70 -.20 13.90 10 1555 ---- ---- 14.10A 14.10A 14.20 -.10 14.30 1560 ---- 14.90B 14.50A 14.50A 14.70 -.10 14.80 36 1565 ---- 15.40B 15.00A 15.40B 15.20 -.10 15.30 1570 ---- ---- 15.60A 15.60A 15.70 -.20 15.90 1575 ---- 16.50B 16.10A 16.50B 16.30 -.10 16.40 1580 ---- 17.10B 16.60A 17.10B 16.80 -.20 17.00 1585 ---- 17.70B 17.10A 17.70B 17.40 -.20 17.60 1590 ---- 18.30B 17.70A 18.30B 18.00 -.20 18.20 1595 ---- 18.90B 18.30A 18.90B 18.60 -.20 18.80 1600 ---- 19.60B 18.90A 19.60B 19.30 -.20 19.50 699 1605 ---- 20.30B 19.70A 20.30B 20.00 -.20 20.20 1610 ---- 21.00B 20.40A 21.00B 20.70 -.20 20.90 1615 ---- 21.80B 21.10A 21.80B 21.40 -.20 21.60 1620 ---- 22.60B 21.80A 22.60B 22.10 -.30 22.40 1625 ---- 23.40B 22.50A 23.40B 22.90 -.20 23.10 1630 ---- 24.20B 23.30A 24.20B 23.70 -.30 24.00 1 1635 ---- 25.10B 24.00A 25.10B 24.50 -.30 24.80 1640 ---- 25.90B 25.00A 25.90B 25.40 -.30 25.70 1645 ---- 26.90B 25.80A 26.90B 26.30 -.30 26.60 2 1650 ---- 27.80B 26.70A 27.80B 27.20 -.30 27.50 63 1655 ---- 28.80B 27.50A 28.80B 28.20 -.20 28.40 1660 ---- 29.80B 28.60A 29.80B 29.10 -.30 29.40 3 1665 ---- 30.80B 29.60A 30.80B 30.20 -.30 30.50 1 1670 ---- 31.90B 30.60A 31.90B 31.20 -.30 31.50 2 1675 ---- 33.00B 31.60A 33.00B 32.30 -.30 32.60 1680 ---- 34.20B 32.70A 34.20B 33.40 -.40 33.80 1685 ---- 35.40B 33.80A 35.40B 34.60 -.30 34.90 1690 ---- 36.60B 34.90A 36.60B 35.80 -.30 36.10 1695 ---- 38.00B 36.20A 38.00B 37.00 -.40 37.40 1700 ---- 39.20B 37.30A 39.20B 38.30 -.40 38.70 149 1705 ---- 40.70B 38.60A 40.70B 39.60 -.40 40.00 1710 ---- 42.10B 40.00A 42.10B 40.90 -.40 41.30 1715 ---- 43.40B 41.30A 43.40B 42.30 -.40 42.70 1720 ---- 44.90B 42.70A 44.90B 43.70 -.50 44.20 1725 ---- 46.40B 44.10A 46.40B 45.20 -.50 45.70 1730 ---- 48.00B 45.60A 48.00B 46.70 -.50 47.20 1735 ---- 49.70B 47.10A 49.70B 48.30 -.50 48.80 1740 ---- 51.40B 48.70A 51.40B 49.90 -.50 50.40 1745 ---- 53.10B 50.30A 53.10B 51.60 -.50 52.10 1750 ---- 54.80B 52.00A 54.80B 53.30 -.50 53.80 50 64 1755 ---- 56.60B 53.70A 56.60B 55.00 -.60 55.60 1760 ---- 58.40B 55.50A 58.40B 56.80 -.60 57.40 1765 ---- 60.30B 57.40A 60.30B 58.70 -.60 59.30 1770 ---- 62.40B 59.10A 62.40B 60.60 -.60 61.20 3 1775 ---- 64.30B 61.10A 64.30B 62.60 -.60 63.20 300 1780 ---- 66.40B 63.00A 66.40B 64.60 -.60 65.20 1785 ---- 68.50B 65.00A 68.50B 66.60 -.70 67.30 1790 ---- 70.70B 67.10A 70.70B 68.70 -.70 69.40 1795 ---- 72.90B 69.20A 72.90B 70.90 -.70 71.60 1800 ---- 75.20B 71.30A 75.20B 73.10 -.80 73.90 174 1805 ---- 77.50B 73.60A 77.50B 75.30 -.80 76.10 1810 ---- 79.90B 75.80A 79.90B 77.60 -.90 78.50 1815 ---- 82.30B 78.10A 82.30B 80.00 -.90 80.90 1820 ---- 84.80B 80.50A 84.80B 82.30 -1.00 83.30 1 1 1825 ---- 87.40B 82.90A 87.40B 84.80 -1.00 85.80 415 1830 ---- 90.00B 85.40A 89.90B 87.30 -1.00 88.30 1835 ---- 92.60B 87.90A 92.60B 89.80 -1.10 90.90 1840 ---- 95.30B 90.40A 95.30B 92.40 -1.20 93.60 1845 ---- 98.00B 93.00A 98.00B 95.00 -1.30 96.30 1850 ---- 100.80B 95.70A 100.80B 97.70 -1.30 99.00 1855 ---- 103.60B 98.40A 103.60B 100.50 -1.30 101.80 1860 ---- 106.50B 101.20A 106.50B 103.20 -1.40 104.60 1865 ---- 109.50B 104.00A 109.50B 106.10 -1.40 107.50 1870 ---- 112.40B 106.80A 112.40B 109.00 -1.40 110.40 1 1875 ---- 115.50B 109.70A 115.50B 111.90 -1.50 113.40 1880 ---- 118.60B 112.70A 118.60B 114.90 -1.60 116.50 1885 ---- 121.70B 115.70A 121.70B 117.90 -1.60 119.50 1890 ---- 124.90B 118.70A 124.90B 121.00 -1.60 122.60 1895 ---- 128.10B 121.80A 128.10B 124.10 -1.70 125.80 1900 ---- 131.30B 125.00A 131.30B 127.30 -1.70 129.00 10 1905 ---- 134.60B 128.20A 134.60B 130.50 -1.70 132.20 1 1910 ---- 138.00B 131.40A 138.00B 133.70 -1.80 135.50 1 1915 ---- 141.30B 134.70A 141.30B 137.00 -1.90 138.90 2 1920 ---- 144.80B 138.00A 144.80B 140.30 -1.90 142.20 1925 ---- 148.20B 141.30A 148.20B 143.70 -1.90 145.60 1930 ---- 151.70B 144.70A 151.70B 147.10 -2.00 149.10 1935 ---- 155.30B 148.10A 155.30B 150.50 -2.00 152.50 1940 ---- 158.80B 151.60A 158.80B 154.00 -2.10 156.10 1945 ---- 162.40B 155.10A 162.40B 157.50 -2.10 159.60 1950 ---- 166.10B 158.70A 166.10B 161.10 -2.10 163.20 1955 ---- 169.80B 162.20A 169.80B 164.70 -2.10 166.80 1960 ---- 173.50B 165.80A 173.50B 168.30 -2.20 170.50 1965 ---- 177.20B 169.50A 177.20B 172.00 -2.20 174.20 1970 ---- 181.00B 173.20A 181.00B 175.60 -2.30 177.90 1975 ---- 184.80B 176.90A 184.80B 179.40 -2.20 181.60 1980 ---- 188.60B 180.60A 188.60B 183.10 -2.30 185.40 1985 ---- 192.40B 184.40A 192.40B 186.90 -2.30 189.20 1990 ---- 196.30B 188.20A 196.30B 190.70 -2.30 193.00 1995 ---- 200.20B 192.00A 200.20B 194.60 -2.30 196.90 2000 ---- 204.20B 195.90A 204.20B 198.40 -2.40 200.80 2005 ---- 208.10B 199.70A 208.10B 202.30 -2.40 204.70 2010 ---- 212.10B 203.70A 212.10B 206.20 -2.50 208.70 2015 ---- 216.10B 207.60A 216.10B 210.20 -2.40 212.60 2020 ---- 220.20B 211.60A 220.20B 214.20 -2.40 216.60 2025 ---- 224.20B 215.50A 224.20B 218.20 -2.40 220.60 2030 ---- 228.30B 219.50A 228.30B 222.20 -2.50 224.70 2035 ---- 232.40B 223.60A 232.40B 226.20 -2.50 228.70 2040 ---- 236.50B 227.60A 236.50B 230.30 -2.50 232.80 2045 ---- 240.70B 231.70A 240.70B 234.40 -2.50 236.90 2050 ---- 244.80B 235.80A 244.80B 238.50 -2.60 241.10 1 2055 ---- 249.00B 239.90A 249.00B 242.70 -2.50 245.20 2060 ---- 253.20B 244.10A 253.20B 246.80 -2.60 249.40 2065 ---- 257.40B 248.20A 257.40B 251.00 -2.60 253.60 2070 ---- 261.70B 252.40A 261.70B 255.20 -2.60 257.80 2075 ---- 265.90B 256.60A 265.90B 259.40 -2.60 262.00 3 2080 ---- 270.20B 260.80A 270.20B 263.60 -2.60 266.20 2085 ---- 274.50B 265.00A 274.50B 267.90 -2.60 270.50 2090 ---- 278.80B 269.30A 278.80B 272.10 -2.70 274.80 2095 ---- 283.10B 273.60A 283.10B 276.40 -2.70 279.10 2100 ---- 287.40B 277.80A 287.40B 280.70 -2.70 283.40 2105 ---- 291.80B 282.10A 291.80B 285.00 -2.70 287.70 2110 ---- 296.20B 286.50A 296.20B 289.40 -2.60 292.00 2115 ---- 300.60B 290.80A 300.60B 293.70 -2.70 296.40 2120 ---- 304.90B 295.10A 304.90B 298.10 -2.60 300.70 2125 ---- 309.40B 299.50A 309.40B 302.40 -2.70 305.10 5 2130 ---- 313.80B 303.90A 313.80B 306.80 -2.70 309.50 2135 ---- 318.20B 308.30A 318.20B 311.20 -2.70 313.90 2140 ---- 322.70B 312.70A 322.70B 315.60 -2.70 318.30 2145 ---- 327.10B 317.10A 327.10B 320.10 -2.70 322.80 2150 ---- 331.60B 321.50A 331.60B 324.50 -2.70 327.20 1 2155 ---- 336.10B 326.00A 336.10B 328.90 -2.80 331.70 1 2160 ---- 340.60B 330.40A 340.60B 333.40 -2.70 336.10 2165 ---- 345.10B 334.90A 345.10B 337.90 -2.70 340.60 2170 ---- 349.60B 339.40A 349.60B 342.40 -2.70 345.10 2175 ---- 354.10B 343.80A 354.10B 346.90 -2.70 349.60 6 2180 ---- 358.70B 348.30A 358.70B 351.40 -2.70 354.10 2185 ---- 363.20B 352.90A 363.20B 355.90 -2.70 358.60 2190 ---- 367.80B 357.40A 367.80B 360.40 -2.70 363.10 2195 ---- 372.40B 361.90A 372.40B 364.90 -2.80 367.70 2200 ---- 377.00B 366.50A 377.00B 369.50 -2.70 372.20 6 2205 ---- 381.50B 371.00A 381.50B 374.00 -2.80 376.80 2210 ---- 386.10B 375.60A 386.10B 378.60 -2.80 381.40 2215 ---- 390.70B 380.10A 390.70B 383.20 -2.70 385.90 2 2220 ---- 395.40B 384.70A 395.40B 387.80 -2.70 390.50 1 2225 ---- 400.00B 389.30A 400.00B 392.40 -2.70 395.10 3 2230 ---- 404.60B 393.90A 404.60B 397.00 -2.70 399.70 2235 ---- 409.30B 398.50A 409.30B 401.60 -2.70 404.30 3 2240 ---- 413.90B 403.10A 413.90B 406.20 -2.80 409.00 2245 ---- 418.60B 407.80A 418.60B 410.80 -2.80 413.60 2250 ---- 423.20B 412.40A 423.20B 415.40 -2.80 418.20 2255 ---- 427.90B 417.00A 427.90B 420.10 -2.80 422.90 2260 ---- 432.60B 421.70A 432.60B 424.70 -2.80 427.50 2265 ---- 437.20B 426.30A 437.20B 429.40 -2.80 432.20 2270 ---- 441.90B 431.00A 441.90B 434.00 -2.80 436.80 2275 ---- 446.60B 435.60A 446.60B 438.70 -2.80 441.50 2280 ---- 451.30B 440.30A 451.30B 443.40 -2.80 446.20 2290 ---- 460.80B 449.70A 460.80B 452.70 -2.90 455.60 2300 ---- 470.20B 459.10A 470.20B 462.10 -2.90 465.00 2310 ---- 479.70B 468.50A 479.70B 471.50 -2.90 474.40 2 2320 ---- 489.20B 477.90A 489.20B 481.00 -2.90 483.90 2325 ---- 493.90B 482.70A 493.90B 485.70 -2.90 488.60 2330 ---- 498.70B 487.40A 498.70B 490.40 -2.90 493.30 2340 ---- 505.50B 496.90A 505.50B 499.90 -2.90 502.80 2350 ---- 517.80B 506.40A 517.80B 509.40 -2.90 512.30 2360 ---- 523.10B 516.80A 522.90B 519.00 -2.90 521.90 2370 ---- 532.70B 526.80A 532.50B 528.50 -3.00 531.50 2 2375 ---- 541.70B 530.30A 541.70B 533.30 -2.90 536.20 2 2380 ---- 542.30B 536.10A 541.80B 538.10 -2.90 541.00 1 2400 ---- 565.80B 554.20A 565.80B 557.30 -3.00 560.30 6 2425 ---- 590.00B 578.30A 590.00B 581.40 -3.00 584.40 2450 ---- 614.20B 602.50A 614.20B 605.70 -2.90 608.60 1 2475 ---- 638.50B 626.70A 638.50B 630.00 -3.00 633.00 2500 ---- 663.00B 651.10A 663.00B 654.40 -3.00 657.40 3 2525 ---- 687.40B 675.50A 687.40B 678.80 -3.10 681.90 2550 ---- 712.00B 699.90A 712.00B 703.40 -3.00 706.40 2575 ---- 736.50B 724.40A 736.50B 728.00 -3.10 731.10 2600 ---- 761.20B 749.00A 761.20B 752.70 -3.10 755.80 3000 ---- 1155.50B 1150.40A 1155.40B 1152.00 -3.30 1155.30 4000 ---- ---- 2152.30A 2152.30A 2152.00 -3.30 2155.30 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.90 -.10 2.00 2 2 1225 ---- ---- ---- ---- 2.20 -.10 2.30 1250 ---- ---- ---- ---- 2.60 -.10 2.70 1 1275 ---- ---- ---- ---- 3.00 -.10 3.10 1300 ---- ---- ---- ---- 3.50 -.10 3.60 1325 ---- ---- ---- ---- 4.00 -.10 4.10 1350 ---- ---- ---- ---- 4.70 UNCH 4.70 10 1375 ---- ---- ---- ---- 5.40 UNCH 5.40 21 1400 ---- ---- ---- ---- 6.30 UNCH 6.30 201 1410 ---- ---- ---- ---- 6.60 -.10 6.70 1420 ---- ---- ---- ---- 7.10 UNCH 7.10 1425 ---- ---- ---- ---- 7.30 UNCH 7.30 1430 ---- ---- ---- ---- 7.50 UNCH 7.50 1440 ---- ---- ---- ---- 8.00 UNCH 8.00 1450 ---- ---- ---- ---- 8.50 UNCH 8.50 1460 ---- ---- ---- ---- 9.00 -.10 9.10 1470 ---- ---- ---- ---- 9.60 UNCH 9.60 1475 ---- ---- ---- ---- 9.90 UNCH 9.90 1480 ---- ---- ---- ---- 10.20 -.10 10.30 1490 ---- ---- ---- ---- 10.80 -.10 10.90 1500 ---- ---- ---- ---- 11.50 -.10 11.60 25 1505 ---- ---- 11.90A 11.90A 11.90 -.10 12.00 1510 ---- ---- 12.30A 12.30A 12.30 -.10 12.40 1515 ---- ---- 12.70A 12.70A 12.70 -.10 12.80 1520 ---- ---- 13.10A 13.10A 13.10 -.10 13.20 1525 ---- ---- 13.50A 13.50A 13.50 -.10 13.60 15 1530 ---- ---- 13.90A 13.90A 13.90 -.10 14.00 1535 ---- ---- 14.30A 14.30A 14.40 -.10 14.50 1540 ---- ---- 14.80A 14.80A 14.80 -.10 14.90 1545 ---- ---- 15.30A 15.30A 15.30 -.10 15.40 1550 ---- ---- 15.70A 15.70A 15.80 -.10 15.90 1150 1555 ---- 16.50B 16.20A 16.50B 16.30 -.10 16.40 1560 17.00 17.30B 16.70A 16.70A 16.80 -.10 2 16.90 2 1565 ---- ---- 17.30A 17.30A 17.40 -.10 17.50 1570 ---- 18.10B 17.80A 18.10B 17.90 -.10 18.00 1575 ---- 18.70B 18.40A 18.70B 18.50 -.10 18.60 25 1580 ---- 19.30B 18.90A 19.30B 19.10 -.10 19.20 1585 ---- 19.90B 19.50A 19.90B 19.70 -.10 19.80 1590 ---- 20.50B 20.10A 20.50B 20.30 -.10 20.40 1595 ---- 21.30B 20.80A 21.30B 21.00 -.10 21.10 1600 ---- 22.00B 21.40A 22.00B 21.60 -.20 21.80 3 1605 ---- 22.60B 22.10A 22.60B 22.30 -.20 22.50 1610 ---- 23.40B 22.80A 23.40B 23.10 -.10 23.20 1615 ---- 24.10B 23.50A 24.10B 23.80 -.10 23.90 1620 ---- 24.90B 24.30A 24.90B 24.60 -.10 24.70 1625 ---- 25.80B 25.00A 25.80B 25.30 -.20 25.50 1630 ---- 26.60B 25.80A 26.60B 26.10 -.20 26.30 1635 ---- 27.40B 26.70A 27.40B 27.00 -.20 27.20 1640 ---- 28.30B 27.50A 28.30B 27.90 -.10 28.00 1645 ---- 29.30B 28.40A 29.30B 28.70 -.20 28.90 1650 ---- 30.20B 29.30A 30.20B 29.70 -.20 29.90 1655 ---- 31.20B 30.20A 31.20B 30.60 -.20 30.80 1660 ---- 32.20B 31.10A 32.20B 31.60 -.20 31.80 74 1665 ---- 33.30B 32.10A 33.30B 32.60 -.20 32.80 1670 ---- 34.30B 33.10A 34.30B 33.70 -.20 33.90 1675 ---- 35.40B 34.20A 35.40B 34.70 -.30 35.00 80 1680 ---- 36.60B 35.30A 36.60B 35.80 -.30 36.10 1685 ---- 37.70B 36.40A 37.70B 37.00 -.30 37.30 1690 ---- 38.90B 37.50A 38.90B 38.20 -.30 38.50 1695 ---- 40.20B 38.70A 40.20B 39.40 -.30 39.70 1700 ---- 41.50B 39.90A 41.50B 40.60 -.40 41.00 3 1705 ---- 42.80B 41.10A 42.80B 41.90 -.40 42.30 10 1710 ---- 44.20B 42.40A 44.20B 43.30 -.30 43.60 1715 ---- 45.50B 43.80A 45.50B 44.60 -.40 45.00 1720 ---- 47.00B 45.20A 47.00B 46.00 -.40 46.40 1725 ---- 48.50B 46.60A 48.50B 47.50 -.40 47.90 1730 ---- 50.00B 48.00A 50.00B 49.00 -.40 49.40 1735 ---- 51.70B 49.50A 51.60B 50.50 -.40 50.90 1 1740 ---- 53.20B 51.00A 53.20B 52.10 -.40 52.50 1745 ---- 54.90B 52.60A 54.90B 53.70 -.40 54.10 1750 ---- 56.60B 54.20A 56.60B 55.40 -.40 55.80 1755 ---- 58.30B 55.80A 58.30B 57.10 -.40 57.50 1760 ---- 60.10B 57.50A 60.10B 58.80 -.50 59.30 1765 ---- 62.00B 59.30A 62.00B 60.60 -.50 61.10 1770 ---- 63.90B 61.10A 63.90B 62.40 -.60 63.00 1775 ---- 65.80B 62.90A 65.80B 64.30 -.60 64.90 1780 ---- 67.80B 64.80A 67.80B 66.20 -.60 66.80 1785 ---- 69.80B 66.70A 69.80B 68.20 -.60 68.80 1790 ---- 71.90B 68.70A 71.90B 70.20 -.60 70.80 1795 ---- 74.10B 70.70A 74.10B 72.30 -.60 72.90 1800 ---- 76.20B 72.80A 76.20B 74.40 -.70 75.10 1805 ---- 78.50B 74.90A 78.50B 76.60 -.60 77.20 1810 ---- 80.70B 77.10A 80.70B 78.80 -.70 79.50 1815 ---- 83.10B 79.30A 83.10B 81.00 -.70 81.70 1820 ---- 85.40B 81.60A 85.40B 83.30 -.80 84.10 1825 ---- 87.90B 83.90A 87.90B 85.60 -.80 86.40 1830 ---- 90.30B 86.20A 90.30B 88.00 -.80 88.80 1835 ---- 92.80B 88.60A 92.80B 90.50 -.80 91.30 1840 ---- 95.40B 91.10A 95.40B 92.90 -.90 93.80 1845 ---- 98.00B 93.60A 98.00B 95.50 -.90 96.40 24 1850 ---- 100.70B 96.10A 100.70B 98.00 -1.00 25 99.00 1855 ---- 103.40B 98.70A 103.40B 100.70 -.90 101.60 20 1860 ---- 106.10B 101.30A 106.10B 103.30 -1.00 104.30 1865 ---- 108.90B 104.00A 108.90B 106.00 -1.10 107.10 1870 ---- 111.70B 106.70A 111.70B 108.80 -1.10 109.90 1 1875 ---- 114.60B 109.50A 114.60B 111.60 -1.10 112.70 1880 ---- 117.60B 112.30A 117.60B 114.40 -1.20 115.60 1885 ---- 120.50B 115.20A 120.50B 117.30 -1.20 118.50 1 1890 ---- 123.50B 118.10A 123.50B 120.20 -1.30 121.50 1 1895 ---- 126.60B 121.00A 126.60B 123.20 -1.30 124.50 1900 ---- 129.70B 124.00A 129.70B 126.20 -1.30 127.50 12 1905 ---- 132.80B 127.00A 132.80B 129.30 -1.30 130.60 1 1910 ---- 136.00B 130.10A 136.00B 132.40 -1.30 133.70 1915 ---- 139.20B 133.20A 139.20B 135.50 -1.40 136.90 1 1920 ---- 142.50B 136.40A 142.50B 138.70 -1.40 140.10 1 1925 ---- 145.80B 139.60A 145.80B 141.90 -1.50 143.40 1 1930 ---- 149.10B 142.80A 149.10B 145.10 -1.60 146.70 1 1935 ---- 152.50B 146.10A 152.50B 148.40 -1.60 150.00 1 1940 ---- 155.90B 149.40A 155.90B 151.70 -1.70 153.40 3 1945 ---- 159.40B 152.70A 159.40B 155.10 -1.70 156.80 2 1950 ---- 162.90B 156.10A 162.90B 158.50 -1.70 160.20 1955 ---- 166.40B 159.50A 166.40B 161.90 -1.80 163.70 1960 ---- 169.90B 163.00A 169.90B 165.40 -1.80 167.20 1965 ---- 173.50B 166.50A 173.50B 168.90 -1.80 170.70 1970 ---- 177.10B 170.00A 177.10B 172.40 -1.90 174.30 1975 ---- 180.80B 173.50A 180.80B 176.00 -1.90 177.90 1980 ---- 184.40B 177.10A 184.40B 179.60 -1.90 181.50 1985 ---- 188.10B 180.70A 188.10B 183.20 -2.00 185.20 1990 ---- 191.90B 184.40A 191.90B 186.90 -2.00 188.90 1995 ---- 195.60B 188.10A 195.60B 190.50 -2.10 192.60 2000 ---- 199.40B 191.80A 199.40B 194.30 -2.00 196.30 2005 ---- 203.20B 195.50A 203.20B 198.00 -2.10 200.10 2010 ---- 207.10B 199.30A 207.10B 201.80 -2.10 203.90 2015 ---- 210.90B 203.10A 210.90B 205.60 -2.10 207.70 2020 ---- 214.80B 206.90A 214.80B 209.40 -2.20 211.60 2025 ---- 218.70B 210.70A 218.70B 213.20 -2.30 215.50 2030 ---- 222.70B 214.60A 222.70B 217.10 -2.30 219.40 2035 ---- 226.60B 218.50A 226.60B 221.00 -2.30 223.30 2040 ---- 230.60B 222.40A 230.60B 224.90 -2.30 227.20 2045 ---- 234.60B 226.30A 234.60B 228.90 -2.30 231.20 2050 ---- 238.70B 230.30A 238.70B 232.80 -2.40 235.20 2055 ---- 242.70B 234.30A 242.70B 236.80 -2.40 239.20 2060 ---- 246.80B 238.30A 246.80B 240.80 -2.40 243.20 2065 ---- 250.90B 242.30A 250.90B 244.90 -2.40 247.30 2070 ---- 255.00B 246.40A 255.00B 248.90 -2.40 251.30 2075 ---- 259.10B 250.40A 259.10B 253.00 -2.40 255.40 2080 ---- 263.30B 254.50A 263.30B 257.10 -2.50 259.60 2085 ---- 267.40B 258.60A 267.40B 261.20 -2.50 263.70 2090 ---- 271.60B 262.70A 271.60B 265.40 -2.40 267.80 2095 ---- 275.80B 266.90A 275.80B 269.50 -2.50 272.00 2100 ---- 280.00B 271.00A 280.00B 273.70 -2.50 276.20 2105 ---- 284.30B 275.20A 284.30B 277.90 -2.50 280.40 2110 ---- 288.50B 279.40A 288.50B 282.10 -2.50 284.60 2115 ---- 292.80B 283.60A 292.80B 286.30 -2.50 288.80 2120 ---- 297.10B 287.90A 297.10B 290.50 -2.60 293.10 2125 ---- 301.40B 292.10A 301.40B 294.80 -2.50 297.30 2130 ---- 305.70B 296.40A 305.70B 299.00 -2.60 301.60 2135 ---- 310.00B 300.60A 310.00B 303.30 -2.60 305.90 2140 ---- 314.30B 304.90A 314.30B 307.60 -2.60 310.20 2145 ---- 318.70B 309.20A 318.70B 311.90 -2.70 314.60 2150 ---- 323.10B 313.60A 323.10B 316.30 -2.60 318.90 2155 ---- 327.40B 317.90A 327.40B 320.60 -2.60 323.20 2160 ---- 331.80B 322.20A 331.80B 324.90 -2.70 327.60 2165 ---- 336.20B 326.60A 336.20B 329.30 -2.70 332.00 2170 ---- 340.60B 331.00A 340.60B 333.70 -2.70 336.40 2175 ---- 345.10B 335.40A 345.10B 338.10 -2.70 340.80 2180 ---- 349.50B 339.80A 349.50B 342.50 -2.70 345.20 2185 ---- 354.00B 344.20A 354.00B 346.90 -2.70 349.60 2190 ---- 358.40B 348.60A 358.40B 351.30 -2.70 354.00 2195 ---- 362.90B 353.00A 362.90B 355.80 -2.70 358.50 2200 ---- 367.40B 357.50A 367.40B 360.20 -2.70 362.90 7 2205 ---- 371.90B 361.90A 371.90B 364.70 -2.70 367.40 2210 ---- 376.40B 366.40A 376.40B 369.10 -2.80 371.90 2215 ---- 380.90B 370.90A 380.90B 373.60 -2.80 376.40 2220 ---- 385.40B 375.40A 385.40B 378.10 -2.80 380.90 2225 ---- 390.00B 379.90A 390.00B 382.60 -2.80 385.40 2230 ---- 394.50B 384.40A 394.50B 387.10 -2.80 389.90 2235 ---- 399.10B 388.90A 399.10B 391.60 -2.80 394.40 2240 ---- 403.60B 393.40A 403.60B 396.10 -2.80 398.90 2245 ---- 408.20B 398.00A 408.20B 400.70 -2.80 403.50 2250 ---- 412.80B 402.50A 412.80B 405.20 -2.80 408.00 1 2255 ---- 417.40B 407.10A 417.40B 409.80 -2.80 412.60 2260 ---- 422.00B 411.60A 422.00B 414.30 -2.80 417.10 2265 ---- 426.60B 416.20A 426.60B 418.90 -2.80 421.70 2270 ---- 431.20B 420.80A 431.20B 423.50 -2.80 426.30 2275 ---- 435.80B 425.40A 435.80B 428.00 -2.90 430.90 2 2280 ---- 440.40B 429.90A 440.40B 432.60 -2.90 435.50 2290 ---- 449.70B 439.20A 449.70B 441.90 -2.80 444.70 1 1 2300 ---- 459.00B 448.40A 459.00B 451.10 -2.90 454.00 2310 ---- 468.30B 457.70A 468.30B 460.40 -2.80 463.20 1 1 2320 ---- 477.70B 467.00A 477.70B 469.70 -2.80 472.50 2325 ---- 482.40B 471.60A 482.40B 474.30 -2.90 477.20 2330 ---- 487.00B 476.30A 487.00B 479.00 -2.90 481.90 2340 ---- 496.40B 485.60A 496.40B 488.30 -2.90 491.20 2350 ---- 505.90B 495.00A 505.90B 497.70 -2.90 500.60 2360 ---- 515.30B 504.40A 515.30B 507.10 -2.90 510.00 2370 ---- 524.80B 513.80A 524.80B 516.50 -2.90 519.40 2375 ---- 529.50B 518.50A 529.50B 521.30 -2.90 524.20 2380 ---- 534.20B 523.30A 534.20B 526.00 -2.90 528.90 2400 ---- 553.30B 542.20A 553.30B 544.90 -2.90 547.80 2425 ---- 577.20B 566.00A 577.20B 568.70 -2.90 571.60 2450 ---- 601.10B 589.90A 601.10B 592.70 -2.90 595.60 2475 ---- 625.20B 613.90A 625.20B 616.70 -2.90 619.60 2490 ---- 634.50B 630.10A 634.30B 631.10 -3.00 634.10 2500 ---- 649.40B 637.90A 649.40B 640.80 -2.90 643.70 2525 ---- 673.60B 662.10A 673.60B 665.00 -3.00 668.00 2550 ---- 698.00B 686.30A 698.00B 689.30 -3.00 692.30 2575 ---- 722.30B 710.70A 722.30B 713.70 -3.00 716.70 3000 ---- ---- 1135.20A 1135.20A 1136.10 -3.30 1139.40 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 2.50 -.10 2.60 44 1225 ---- ---- ---- ---- 2.90 -.10 3.00 1250 ---- ---- ---- ---- 3.30 -.10 3.40 1275 ---- ---- ---- ---- 3.90 -.10 4.00 1300 ---- ---- ---- ---- 4.40 -.10 4.50 1325 ---- ---- ---- ---- 5.10 -.10 5.20 1350 ---- ---- ---- ---- 5.90 -.10 6.00 20 1375 ---- ---- ---- ---- 6.80 -.10 6.90 16 1400 ---- ---- ---- ---- 7.80 -.10 7.90 25 1410 ---- ---- ---- ---- 8.30 -.10 8.40 1420 ---- ---- ---- ---- 8.80 -.10 8.90 1425 ---- ---- ---- ---- 9.00 -.10 9.10 1430 ---- ---- ---- ---- 9.30 -.10 9.40 1440 ---- ---- ---- ---- 9.90 UNCH 9.90 1450 ---- ---- ---- ---- 10.40 -.10 10.50 42 1460 ---- ---- ---- ---- 11.10 UNCH 11.10 1470 ---- ---- ---- ---- 11.70 -.10 11.80 1475 ---- ---- ---- ---- 12.10 -.10 12.20 1480 ---- ---- ---- ---- 12.40 -.10 12.50 1490 ---- ---- ---- ---- 13.20 -.10 13.30 1500 ---- ---- ---- ---- 14.00 -.10 14.10 1505 ---- ---- ---- ---- 14.40 -.10 14.50 1510 ---- ---- ---- ---- 14.80 -.10 14.90 1515 ---- ---- ---- ---- 15.30 -.10 15.40 1520 ---- ---- ---- ---- 15.70 -.10 15.80 1525 ---- ---- ---- ---- 16.20 -.10 16.30 1530 ---- ---- ---- ---- 16.70 -.10 16.80 1535 ---- ---- ---- ---- 17.20 -.10 17.30 1540 ---- ---- ---- ---- 17.70 -.10 17.80 1545 ---- ---- ---- ---- 18.20 -.10 18.30 1550 ---- ---- ---- ---- 18.80 -.10 18.90 1555 ---- ---- ---- ---- 19.30 -.10 19.40 1560 ---- ---- ---- ---- 19.90 -.10 20.00 420 1565 ---- ---- ---- ---- 20.50 -.10 20.60 1570 ---- ---- ---- ---- 21.10 -.10 21.20 1575 ---- ---- ---- ---- 21.80 -.10 21.90 1580 ---- ---- ---- ---- 22.40 -.10 22.50 1585 ---- ---- ---- ---- 23.10 -.10 23.20 1590 ---- ---- ---- ---- 23.80 -.10 23.90 1595 ---- ---- ---- ---- 24.50 -.10 24.60 1600 ---- ---- 25.30A 25.30A 25.30 -.10 25.40 1605 ---- ---- ---- ---- 26.00 -.10 26.10 1610 ---- ---- 26.80A 26.80A 26.80 -.10 26.90 1615 ---- ---- 27.60A 27.60A 27.60 -.10 27.70 1620 ---- ---- 28.40A 28.40A 28.40 -.20 28.60 1625 ---- ---- 29.30A 29.30A 29.30 -.10 29.40 1630 ---- ---- 30.10A 30.10A 30.20 -.10 30.30 1635 ---- ---- 31.00A 31.00A 31.10 -.10 31.20 1640 ---- ---- 31.90A 31.90A 32.00 -.10 32.10 1645 ---- ---- 32.90A 32.90A 33.00 -.10 33.10 1650 ---- ---- 33.80A 33.80A 34.00 -.10 34.10 1655 ---- ---- 34.80A 34.80A 35.00 -.10 35.10 1660 ---- ---- 35.90A 35.90A 36.00 -.20 36.20 1665 ---- ---- 36.90A 36.90A 37.10 -.20 37.30 1670 ---- ---- 38.00A 38.00A 38.20 -.20 38.40 1675 ---- ---- 39.10A 39.10A 39.30 -.20 39.50 1680 ---- ---- 40.30A 40.30A 40.50 -.20 40.70 1685 ---- ---- 41.40A 41.40A 41.70 -.20 41.90 1690 ---- ---- 42.70A 42.70A 43.00 -.20 43.20 1695 ---- ---- 43.90A 43.90A 44.20 -.30 44.50 1700 ---- ---- 45.20A 45.20A 45.60 -.20 45.80 3 1705 ---- ---- 46.50A 46.50A 46.90 -.30 47.20 1710 ---- ---- 47.90A 47.90A 48.30 -.30 48.60 1715 ---- 50.10B 49.30A 50.10B 49.70 -.30 50.00 1720 ---- 51.60B 50.80A 51.60B 51.20 -.30 51.50 1725 ---- 53.10B 52.20A 53.10B 52.70 -.30 53.00 1730 ---- 54.70B 53.80A 54.70B 54.20 -.40 54.60 1735 ---- 56.40B 55.30A 56.40B 55.80 -.40 56.20 1740 ---- 58.00B 56.90A 58.00B 57.40 -.50 57.90 1745 ---- 59.80B 58.60A 59.80B 59.10 -.50 59.60 1750 ---- 61.50B 60.20A 61.50B 60.80 -.50 61.30 1755 ---- 63.30B 62.00A 63.30B 62.60 -.50 63.10 1760 ---- 65.20B 63.70A 65.20B 64.30 -.60 64.90 1765 ---- 67.10B 65.50A 67.10B 66.20 -.60 66.80 1770 ---- 69.00B 67.40A 69.00B 68.10 -.60 68.70 1775 ---- 71.00B 69.30A 71.00B 70.00 -.70 70.70 1780 ---- 73.10B 71.20A 73.10B 72.00 -.70 72.70 1785 ---- 75.20B 73.20A 75.20B 74.00 -.70 74.70 1790 ---- 77.30B 75.20A 77.30B 76.00 -.80 76.80 1795 ---- 79.50B 77.30A 79.50B 78.10 -.80 78.90 1800 ---- 81.70B 79.40A 81.70B 80.30 -.80 81.10 1805 ---- 83.90B 81.60A 83.90B 82.50 -.90 83.40 1810 ---- 86.30B 83.80A 86.30B 84.70 -.90 85.60 1815 ---- 88.60B 86.10A 88.60B 87.00 -.90 87.90 1820 ---- 91.00B 88.40A 91.00B 89.30 -1.00 90.30 1 1825 ---- 93.50B 90.70A 93.50B 91.70 -1.00 92.70 1830 ---- 95.90B 93.10A 95.90B 94.10 -1.10 95.20 1835 ---- 98.50B 95.50A 98.50B 96.50 -1.20 97.70 1840 ---- 101.10B 98.00A 101.10B 99.00 -1.20 100.20 1 211 1845 ---- 103.70B 100.50A 103.70B 101.60 -1.20 102.80 1850 ---- 106.30B 103.10A 106.20B 104.20 -1.20 105.40 1855 ---- 109.10B 105.70A 109.10B 106.80 -1.30 108.10 1860 ---- 111.80B 108.30A 111.80B 109.50 -1.30 110.80 1865 ---- 114.60B 111.00A 114.60B 112.20 -1.30 113.50 1870 ---- 117.40B 113.70A 117.40B 115.00 -1.30 116.30 1875 ---- 120.30B 116.50A 120.30B 117.80 -1.40 119.20 1880 ---- 123.30B 119.30A 123.30B 120.60 -1.50 122.10 1885 ---- 126.20B 122.20A 126.20B 123.50 -1.50 125.00 1890 ---- 129.20B 125.10A 129.20B 126.40 -1.50 127.90 1895 ---- 132.30B 128.00A 132.30B 129.40 -1.50 130.90 1900 ---- 135.40B 131.00A 135.40B 132.40 -1.60 134.00 1905 ---- 138.50B 134.00A 138.50B 135.50 -1.50 137.00 1910 ---- 141.60B 137.10A 141.60B 138.50 -1.70 140.20 1915 ---- 144.80B 140.20A 144.80B 141.70 -1.60 143.30 1920 ---- 148.10B 143.30A 148.10B 144.80 -1.70 146.50 1925 ---- 151.30B 146.50A 151.30B 148.00 -1.70 149.70 1930 ---- 154.70B 149.70A 154.70B 151.30 -1.70 153.00 1935 ---- 158.00B 153.00A 158.00B 154.50 -1.80 156.30 1940 ---- 161.40B 156.20A 161.40B 157.90 -1.70 159.60 1945 ---- 164.80B 159.60A 164.80B 161.20 -1.80 163.00 1950 ---- 168.20B 162.90A 168.20B 164.60 -1.80 166.40 1955 ---- 171.70B 166.30A 171.70B 168.00 -1.80 169.80 1960 ---- 175.20B 169.70A 175.20B 171.40 -1.90 173.30 1965 ---- 178.80B 173.20A 178.80B 174.90 -1.80 176.70 1970 ---- 182.30B 176.60A 182.30B 178.40 -1.90 180.30 1975 ---- 185.90B 180.20A 185.90B 181.90 -1.90 183.80 1980 ---- 189.60B 183.70A 189.60B 185.50 -1.90 187.40 1985 ---- 193.20B 187.30A 193.20B 189.10 -1.90 191.00 1990 ---- 196.90B 190.90A 196.90B 192.70 -2.00 194.70 1995 ---- 200.60B 194.50A 200.60B 196.40 -1.90 198.30 2000 ---- 204.40B 198.20A 204.40B 200.00 -2.00 202.00 2005 ---- 208.20B 201.90A 208.20B 203.70 -2.10 205.80 2010 ---- 212.00B 205.60A 212.00B 207.50 -2.00 209.50 2015 ---- 215.80B 209.30A 215.80B 211.20 -2.10 213.30 2020 ---- 219.60B 213.10A 219.60B 215.00 -2.10 217.10 2025 ---- 223.50B 216.90A 223.50B 218.80 -2.10 220.90 2030 ---- 227.40B 220.70A 227.40B 222.60 -2.20 224.80 2035 ---- 231.30B 224.50A 231.30B 226.50 -2.10 228.60 2040 ---- 235.20B 228.40A 235.20B 230.30 -2.20 232.50 2045 ---- 239.20B 232.30A 239.20B 234.20 -2.30 236.50 2050 ---- 243.20B 236.20A 243.20B 238.10 -2.30 240.40 2055 ---- 247.20B 240.10A 247.20B 242.10 -2.30 244.40 2060 ---- 251.20B 244.10A 251.20B 246.00 -2.30 248.30 2065 ---- 255.30B 248.00A 255.30B 250.00 -2.30 252.30 2070 ---- 259.30B 252.00A 259.30B 254.00 -2.40 256.40 2075 ---- 263.40B 256.10A 263.40B 258.00 -2.40 260.40 2080 ---- 267.50B 260.10A 267.50B 262.10 -2.40 264.50 2085 ---- 271.60B 264.10A 271.60B 266.10 -2.40 268.50 2090 ---- 275.70B 268.20A 275.70B 270.20 -2.40 272.60 2095 ---- 279.90B 272.30A 279.90B 274.30 -2.50 276.80 2100 ---- 284.10B 276.40A 284.10B 278.40 -2.50 280.90 2105 ---- 288.30B 280.50A 288.30B 282.60 -2.40 285.00 2110 ---- 292.50B 284.70A 292.50B 286.70 -2.50 289.20 2115 ---- 296.70B 288.80A 296.70B 290.90 -2.50 293.40 2120 ---- 300.90B 293.00A 300.90B 295.00 -2.60 297.60 2125 ---- 305.20B 297.20A 305.20B 299.20 -2.60 301.80 2130 ---- 309.40B 301.40A 309.40B 303.50 -2.50 306.00 2135 ---- 313.70B 305.60A 313.70B 307.70 -2.60 310.30 2140 ---- 318.00B 309.90A 318.00B 311.90 -2.60 314.50 2145 ---- 322.30B 314.10A 322.30B 316.20 -2.60 318.80 2150 ---- 326.60B 318.40A 326.60B 320.50 -2.60 323.10 2155 ---- 331.00B 322.70A 331.00B 324.70 -2.70 327.40 2160 ---- 335.30B 327.00A 335.30B 329.00 -2.70 331.70 2165 ---- 339.70B 331.30A 339.70B 333.40 -2.60 336.00 2170 ---- 344.00B 335.60A 344.00B 337.70 -2.60 340.30 2175 ---- 348.40B 340.00A 348.40B 342.00 -2.70 344.70 2180 ---- 352.80B 344.30A 352.80B 346.40 -2.70 349.10 2185 ---- 357.20B 348.70A 357.20B 350.70 -2.70 353.40 2190 ---- 361.60B 353.00A 361.60B 355.10 -2.70 357.80 2195 ---- 366.10B 357.40A 366.10B 359.50 -2.70 362.20 2200 ---- 370.50B 361.80A 370.50B 363.90 -2.70 366.60 2205 ---- 375.00B 366.20A 375.00B 368.30 -2.70 371.00 2210 ---- 379.40B 370.60A 379.40B 372.70 -2.80 375.50 2215 ---- 383.90B 375.10A 383.90B 377.20 -2.70 379.90 2220 ---- 388.40B 379.50A 388.40B 381.60 -2.70 384.30 2225 ---- 392.90B 384.00A 392.90B 386.10 -2.70 388.80 2230 ---- 397.40B 388.40A 397.40B 390.50 -2.80 393.30 2235 ---- 401.90B 392.90A 401.90B 395.00 -2.70 397.70 2240 ---- 406.40B 397.40A 406.40B 399.50 -2.70 402.20 2245 ---- 411.00B 401.90A 411.00B 404.00 -2.70 406.70 2250 ---- 415.50B 406.40A 415.50B 408.50 -2.70 411.20 2255 ---- 420.00B 410.90A 420.00B 413.00 -2.70 415.70 2260 ---- 424.60B 415.40A 424.60B 417.50 -2.80 420.30 2265 ---- 429.20B 419.90A 429.20B 422.00 -2.80 424.80 2270 ---- 433.70B 424.40A 433.70B 426.60 -2.70 429.30 2275 ---- 438.30B 429.00A 438.30B 431.10 -2.80 433.90 2280 ---- 442.90B 433.50A 442.90B 435.70 -2.70 438.40 2290 ---- 452.10B 442.70A 452.10B 444.80 -2.80 447.60 2300 ---- 461.30B 451.80A 461.30B 453.90 -2.90 456.80 2310 ---- 470.60B 461.00A 470.60B 463.10 -2.80 465.90 2320 ---- 479.90B 470.20A 479.90B 472.30 -2.90 475.20 2325 ---- 484.50B 474.80A 484.50B 477.00 -2.80 479.80 2330 ---- 489.20B 479.50A 489.20B 481.60 -2.80 484.40 2340 ---- 498.50B 488.70A 498.50B 490.90 -2.80 493.70 2350 ---- 507.90B 498.00A 507.90B 500.20 -2.80 503.00 2360 ---- 517.20B 507.40A 517.20B 509.50 -2.80 512.30 2370 ---- 526.60B 516.70A 526.60B 518.80 -2.90 521.70 2375 ---- 531.30B 521.40A 531.30B 523.50 -2.90 526.40 2380 ---- 536.00B 526.10A 536.00B 528.20 -2.90 531.10 2400 ---- 554.90B 544.90A 554.90B 547.00 -2.90 549.90 2425 ---- 578.70B 568.50A 578.70B 570.60 -2.90 573.50 2450 ---- 602.50B 592.20A 602.50B 594.40 -2.90 597.30 2475 ---- 626.50B 616.00A 626.50B 618.30 -2.90 621.20 2500 ---- 650.50B 640.00A 650.50B 642.20 -3.00 645.20 2525 ---- 674.60B 664.00A 674.60B 666.30 -3.00 669.30 2550 ---- 698.80B 688.10A 698.80B 690.50 -3.00 693.50 2575 ---- 723.10B 712.30A 723.10B 714.80 -3.00 717.80 2650 ---- 796.30B 785.30A 796.30B 788.10 -3.10 791.20 OG NOV23 Gold Option PUT 1225 ---- 2.50B ---- 2.50B 2.40 +.80 1.60 1250 ---- 3.00B ---- ---- 2.90 +.80 2.10 1275 ---- 3.50B ---- 3.50B 3.50 +.80 2.70 1300 ---- 4.10B ---- ---- 4.10 +.70 3.40 1325 ---- 4.80B ---- 4.70B 4.90 +.70 4.20 1350 ---- 5.70B ---- 5.70B 5.90 +.70 5.20 1375 ---- 6.60B ---- ---- 7.00 +.60 6.40 1400 ---- ---- ---- ---- 8.20 +.40 7.80 1420 ---- ---- ---- ---- 9.30 +.10 9.20 1425 ---- ---- ---- ---- 9.60 +.10 9.50 1430 ---- ---- ---- ---- 9.90 UNCH 9.90 1440 ---- ---- ---- ---- 10.60 -.10 10.70 1450 ---- ---- ---- ---- 11.30 -.20 11.50 1460 ---- ---- ---- ---- 12.00 -.40 12.40 1470 ---- ---- ---- ---- 12.70 -.60 13.30 1475 ---- ---- ---- ---- 13.10 -.70 13.80 1480 ---- ---- ---- ---- 13.50 -.80 14.30 1490 ---- ---- ---- ---- 14.30 -1.00 15.30 1500 ---- ---- 16.30A 16.30A 15.10 -1.30 16.40 1510 ---- ---- 17.20A 17.20A 16.00 -1.50 17.50 1515 ---- ---- 17.70A 17.70A 16.40 -1.70 18.10 1520 ---- ---- 18.10A 18.10A 16.90 -1.80 18.70 1525 ---- ---- 18.60A 18.60A 17.30 -2.10 19.40 1530 ---- ---- 19.10A 19.10A 17.80 -2.20 20.00 1535 ---- ---- 19.70A 19.70A 18.30 -2.40 20.70 1540 ---- ---- 20.20A 20.20A 18.80 -2.50 21.30 1545 ---- ---- 20.70A 20.70A 19.30 -2.70 22.00 1550 ---- ---- 21.30A 21.30A 19.80 -2.90 22.70 1555 ---- ---- 21.90A 21.90A 20.40 -3.00 23.40 1560 ---- ---- 22.50A 22.50A 20.90 -3.30 24.20 1565 ---- ---- 23.10A 23.10A 21.50 -3.40 24.90 1570 ---- ---- 23.70A 23.70A 22.10 -3.60 25.70 1575 ---- ---- 24.40A 24.40A 22.70 -3.80 26.50 1580 ---- ---- 25.10A 25.10A 23.30 -4.00 27.30 1585 ---- ---- 25.70A 25.70A 23.90 -4.20 28.10 1590 ---- ---- 26.40A 26.40A 24.60 -4.30 28.90 1595 ---- ---- 27.20A 27.20A 25.30 -4.50 29.80 1600 ---- ---- 27.90A 27.90A 26.00 -4.60 30.60 1605 ---- ---- 28.70A 28.70A 26.70 -4.80 31.50 1610 ---- ---- 29.50A 29.50A 27.50 -4.90 32.40 1615 ---- ---- 30.30A 30.30A 28.30 -5.00 33.30 1620 ---- ---- 31.10A 31.10A 29.10 -5.10 34.20 1625 ---- ---- 32.00A 32.00A 29.90 -5.30 35.20 1630 ---- ---- 32.90A 32.90A 30.80 -5.30 36.10 1635 ---- ---- 33.80A 33.80A 31.70 -5.40 37.10 1640 ---- ---- 34.70A 34.70A 32.60 -5.50 38.10 1645 ---- ---- 35.70A 35.70A 33.60 -5.50 39.10 1650 ---- ---- 36.70A 36.70A 34.60 -5.60 40.20 1655 ---- ---- 37.70A 37.70A 35.60 -5.60 41.20 1660 ---- ---- 38.70A 38.70A 36.60 -5.70 42.30 1665 ---- ---- 39.80A 39.80A 37.70 -5.70 43.40 1670 ---- ---- 40.90A 40.90A 38.80 -5.70 44.50 1675 ---- ---- 42.00A 42.00A 39.90 -5.80 45.70 1680 ---- ---- 43.20A 43.20A 41.10 -5.70 46.80 1685 ---- ---- 44.40A 44.40A 42.30 -5.70 48.00 1690 ---- ---- 45.60A 45.60A 43.50 -5.70 49.20 1695 ---- ---- 46.90A 46.90A 44.70 -5.70 50.40 1700 ---- ---- 48.10A 48.10A 46.00 -5.70 51.70 1705 ---- ---- 49.50A 49.50A 47.30 -5.70 53.00 1710 ---- ---- 50.80A 50.80A 48.60 -5.70 54.30 1715 ---- ---- 52.30A 52.30A 50.00 -5.60 55.60 1720 ---- ---- 53.80A 53.80A 51.40 -5.50 56.90 1725 ---- ---- 55.20A 55.20A 52.80 -5.50 58.30 1730 ---- ---- 56.70A 56.70A 54.30 -5.40 59.70 1735 ---- ---- 58.30A 58.30A 55.80 -5.40 61.20 1740 ---- ---- 59.80A 59.80A 57.30 -5.30 62.60 1745 ---- ---- 61.50A 61.50A 58.90 -5.20 64.10 1750 ---- ---- 63.10A 63.10A 60.50 -5.10 65.60 1755 ---- ---- 64.80A 64.80A 62.10 -5.10 67.20 1760 ---- ---- 66.60A 66.60A 63.80 -5.00 68.80 1765 ---- ---- 68.30A 68.30A 65.50 -4.90 70.40 1770 ---- ---- 70.20A 70.20A 67.30 -4.70 72.00 1775 ---- ---- 72.00A 72.00A 69.00 -4.70 73.70 1780 ---- ---- 73.90A 73.90A 70.90 -4.60 75.50 1785 ---- ---- 75.90A 75.90A 72.70 -4.50 77.20 1790 ---- ---- 77.80A 77.80A 74.60 -4.40 79.00 1795 ---- ---- 79.90A 79.90A 76.50 -4.40 80.90 1800 ---- ---- 81.90A 81.90A 78.50 -4.30 82.80 1805 ---- ---- 84.10A 84.10A 80.50 -4.20 84.70 1810 ---- ---- 86.20A 86.20A 82.60 -4.10 86.70 1815 ---- ---- 88.40A 88.40A 84.60 -4.10 88.70 1820 ---- ---- 90.60A 90.60A 86.80 -4.00 90.80 1825 ---- ---- ---- ---- 88.90 -4.00 92.90 1830 ---- ---- ---- ---- 91.10 -4.00 95.10 1835 ---- ---- ---- ---- 93.40 -3.90 97.30 1840 ---- ---- ---- ---- 95.70 -3.90 99.60 1845 ---- ---- ---- ---- 98.00 -4.00 102.00 1850 ---- ---- ---- ---- 100.40 -3.90 104.30 1855 ---- ---- ---- ---- 102.80 -4.00 106.80 1860 ---- ---- ---- ---- 105.30 -4.00 109.30 1865 ---- ---- ---- ---- 107.80 -4.10 111.90 1870 ---- ---- ---- ---- 110.30 -4.20 114.50 1875 ---- ---- ---- ---- 112.90 -4.30 117.20 1880 ---- ---- ---- ---- 115.50 -4.40 119.90 1885 ---- ---- ---- ---- 118.20 -4.50 122.70 1890 ---- ---- ---- ---- 120.90 -4.70 125.60 1895 ---- ---- ---- ---- 123.60 -4.90 128.50 1900 ---- ---- ---- ---- 126.40 -5.10 131.50 1905 ---- ---- ---- ---- 129.20 -5.30 134.50 1910 ---- ---- ---- ---- 132.10 -5.50 137.60 1915 ---- ---- ---- ---- 135.00 -5.80 140.80 1920 ---- ---- 143.90A 143.90A 137.90 -6.10 144.00 1925 ---- ---- 147.00A 147.00A 140.90 -6.30 147.20 1930 ---- ---- 150.10A 150.10A 144.00 -6.50 150.50 1935 ---- ---- 153.20A 153.20A 147.00 -6.90 153.90 1940 ---- ---- 156.40A 156.40A 150.10 -7.10 157.20 1945 ---- ---- 159.60A 159.60A 153.30 -7.40 160.70 1950 ---- ---- 162.90A 162.90A 156.40 -7.70 164.10 1955 ---- ---- 166.20A 166.20A 159.70 -7.90 167.60 1960 ---- ---- 169.50A 169.50A 162.90 -8.30 171.20 1965 ---- ---- 172.80A 172.80A 166.20 -8.60 174.80 1970 ---- ---- 176.20A 176.20A 169.50 -8.90 178.40 1975 ---- ---- 179.60A 179.60A 172.90 -9.10 182.00 1980 ---- ---- 183.00A 183.00A 176.30 -9.40 185.70 1985 ---- ---- 186.50A 186.50A 179.70 -9.70 189.40 1990 ---- ---- 190.00A 190.00A 183.20 -9.90 193.10 1995 ---- ---- 193.50A 193.50A 186.70 -10.20 196.90 2000 ---- ---- 197.10A 197.10A 190.20 -10.40 200.60 2005 ---- ---- 200.70A 200.70A 193.70 -10.70 204.40 2010 ---- ---- 204.30A 204.30A 197.30 -10.90 208.20 2015 ---- ---- 207.90A 207.90A 200.90 -11.10 212.00 2020 ---- ---- 211.60A 211.60A 204.60 -11.30 215.90 2025 ---- ---- 215.30A 215.30A 208.30 -11.40 219.70 2030 ---- ---- 219.00A 219.00A 212.00 -11.60 223.60 2035 ---- ---- 222.70A 222.70A 215.70 -11.80 227.50 2040 ---- ---- 226.50A 226.50A 219.50 -11.80 231.30 2045 ---- ---- 230.30A 230.30A 223.30 -11.90 235.20 2050 ---- ---- 234.10A 234.10A 227.10 -12.00 239.10 2055 ---- ---- 237.90A 237.90A 230.90 -12.20 243.10 2060 ---- ---- 241.80A 241.80A 234.80 -12.20 247.00 2065 ---- ---- 245.60A 245.60A 238.70 -12.20 250.90 2070 ---- ---- 249.50A 249.50A 242.60 -12.30 254.90 2075 ---- ---- 253.40A 253.40A 246.60 -12.20 258.80 2080 ---- ---- 257.40A 257.40A 250.50 -12.30 262.80 2085 ---- ---- 261.30A 261.30A 254.50 -12.30 266.80 2090 ---- ---- 265.30A 265.30A 258.50 -12.30 270.80 2095 ---- ---- 269.30A 269.30A 262.60 -12.20 274.80 2100 ---- ---- 273.30A 273.30A 266.60 -12.30 278.90 2105 ---- ---- 277.30A 277.30A 270.70 -12.20 282.90 2110 ---- ---- 281.40A 281.40A 274.80 -12.20 287.00 2115 ---- ---- 285.50A 285.50A 278.90 -12.10 291.00 2120 ---- ---- 289.50A 289.50A 283.00 -12.10 295.10 2125 ---- ---- 293.60A 293.60A 287.20 -12.00 299.20 2130 ---- ---- 297.80A 297.80A 291.40 -11.90 303.30 2135 ---- ---- 301.90A 301.90A 295.60 -11.80 307.40 2140 ---- ---- 306.00A 306.00A 299.80 -11.80 311.60 2145 ---- ---- 310.20A 310.20A 304.00 -11.70 315.70 2150 ---- ---- 314.40A 314.40A 308.30 -11.60 319.90 2155 ---- ---- 318.60A 318.60A 312.50 -11.60 324.10 2160 ---- ---- 322.80A 322.80A 316.80 -11.50 328.30 2165 ---- ---- 327.00A 327.00A 321.10 -11.40 332.50 2170 ---- ---- 331.20A 331.20A 325.40 -11.30 336.70 2175 ---- ---- 335.50A 335.50A 329.70 -11.20 340.90 2180 ---- ---- 339.70A 339.70A 334.10 -11.10 345.20 2185 ---- ---- 344.00A 344.00A 338.40 -11.10 349.50 2190 ---- ---- 348.30A 348.30A 342.80 -10.90 353.70 2195 ---- ---- 352.60A 352.60A 347.20 -10.80 358.00 2200 ---- ---- 356.90A 356.90A 351.60 -10.70 362.30 2205 ---- ---- 361.20A 361.20A 356.00 -10.70 366.70 2210 ---- ---- 365.60A 365.60A 360.40 -10.60 371.00 2215 ---- ---- 369.90A 369.90A 364.90 -10.50 375.40 2220 ---- ---- 374.30A 374.30A 369.30 -10.40 379.70 2225 ---- ---- 378.70A 378.70A 373.80 -10.30 384.10 2230 ---- ---- 383.00A 383.00A 378.20 -10.30 388.50 2235 ---- ---- 387.40A 387.40A 382.70 -10.20 392.90 2240 ---- ---- 391.80A 391.80A 387.20 -10.10 397.30 2245 ---- ---- 396.30A 396.30A 391.70 -10.00 401.70 2250 ---- ---- 400.70A 400.70A 396.20 -9.90 406.10 2255 ---- ---- 405.10A 405.10A 400.70 -9.90 410.60 2260 ---- ---- 409.60A 409.60A 405.30 -9.70 415.00 2265 ---- ---- 414.00A 414.00A 409.80 -9.70 419.50 2270 ---- ---- 418.50A 418.50A 414.40 -9.60 424.00 2275 ---- ---- 422.90A 422.90A 418.90 -9.60 428.50 2280 ---- ---- 427.40A 427.40A 423.50 -9.50 433.00 2285 ---- ---- 431.90A 431.90A 428.10 -9.40 437.50 2290 ---- ---- 436.40A 436.40A 432.70 -9.30 442.00 2300 ---- ---- 445.40A 445.40A 441.90 -9.10 451.00 2310 ---- ---- 454.50A 454.50A 451.10 -9.00 460.10 2320 ---- ---- 463.60A 463.60A 460.30 -8.90 469.20 2325 ---- ---- 468.10A 468.10A 465.00 -8.80 473.80 2330 ---- ---- 472.70A 472.70A 469.60 -8.80 478.40 2340 ---- ---- 481.80A 481.80A 478.90 -8.70 487.60 2350 ---- ---- 491.00A 491.00A 488.20 -8.60 496.80 2360 ---- ---- 500.20A 500.20A 497.60 -8.40 506.00 2370 ---- ---- 509.40A 509.40A 507.00 -8.20 515.20 2375 ---- ---- 514.00A 514.00A 511.70 -8.20 519.90 2380 ---- ---- 518.70A 518.70A 516.40 -8.10 524.50 2400 ---- ---- 537.20A 537.20A 535.20 -7.90 543.10 2425 ---- ---- 560.60A 560.60A 558.90 -7.60 566.50 2450 ---- ---- 584.00A 584.00A 582.70 -7.30 590.00 2475 ---- ---- 607.60A 607.60A 606.60 -7.10 613.70 2500 ---- ---- 631.30A 631.30A 630.50 -6.90 637.40 2525 ---- ---- 655.10A 655.10A 654.60 -6.60 661.20 2550 ---- ---- 679.00A 679.00A 678.70 -6.40 685.10 2575 ---- ---- 703.00A 703.00A 702.90 -6.20 709.10 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.10 UNCH 1.10 3 1025 ---- ---- ---- ---- 1.30 UNCH 1.30 1050 ---- ---- ---- ---- 1.50 UNCH 1.50 1075 ---- ---- ---- ---- 1.80 UNCH 1.80 1080 ---- ---- ---- ---- 1.80 -.10 1.90 1090 ---- ---- ---- ---- 1.90 -.10 2.00 1100 ---- ---- ---- ---- 2.00 -.10 2.10 1 1110 ---- ---- ---- ---- 2.10 -.10 2.20 1120 ---- ---- ---- ---- 2.30 UNCH 2.30 1125 ---- ---- ---- ---- 2.30 -.10 2.40 1130 ---- ---- ---- ---- 2.40 -.10 2.50 1140 ---- ---- ---- ---- 2.60 UNCH 2.60 1150 ---- ---- ---- ---- 2.70 -.10 2.80 1160 ---- ---- ---- ---- 2.90 UNCH 2.90 1170 ---- ---- ---- ---- 3.00 -.10 3.10 1175 ---- ---- ---- ---- 3.10 -.10 3.20 1180 ---- ---- ---- ---- 3.20 -.10 3.30 1185 ---- ---- ---- ---- 3.30 -.10 3.40 1190 ---- ---- ---- ---- 3.40 -.10 3.50 1195 ---- ---- ---- ---- 3.50 UNCH 3.50 1200 ---- ---- ---- ---- 3.50 -.10 3.60 1205 ---- ---- ---- ---- 3.60 -.10 3.70 1210 ---- ---- ---- ---- 3.70 -.10 3.80 1215 ---- ---- ---- ---- 3.80 -.10 3.90 1220 ---- ---- ---- ---- 3.90 -.20 4.10 1225 ---- ---- ---- ---- 4.10 -.10 4.20 1230 ---- ---- ---- ---- 4.20 -.10 4.30 1235 ---- ---- ---- ---- 4.30 -.10 4.40 1240 ---- ---- ---- ---- 4.40 -.10 4.50 1245 ---- ---- ---- ---- 4.50 -.10 4.60 1250 ---- ---- ---- ---- 4.60 -.10 4.70 152 1255 ---- ---- ---- ---- 4.70 -.20 4.90 1260 ---- ---- ---- ---- 4.90 -.10 5.00 1265 ---- ---- ---- ---- 5.00 -.10 5.10 1270 ---- ---- ---- ---- 5.10 -.20 5.30 1275 ---- ---- ---- ---- 5.30 -.10 5.40 1280 ---- ---- ---- ---- 5.40 -.10 5.50 1285 ---- ---- ---- ---- 5.50 -.20 5.70 1290 ---- ---- ---- ---- 5.70 -.10 5.80 1295 ---- ---- ---- ---- 5.80 -.20 6.00 1300 ---- ---- ---- ---- 6.00 -.10 6.10 1 1305 ---- ---- ---- ---- 6.10 -.20 6.30 1310 ---- ---- ---- ---- 6.30 -.10 6.40 1315 ---- ---- ---- ---- 6.40 -.20 6.60 1320 ---- ---- ---- ---- 6.60 -.20 6.80 1325 ---- ---- ---- ---- 6.80 -.10 6.90 1 1330 ---- ---- ---- ---- 7.00 -.10 7.10 1335 ---- ---- ---- ---- 7.10 -.20 7.30 1340 ---- ---- ---- ---- 7.30 -.20 7.50 1345 ---- ---- ---- ---- 7.50 -.20 7.70 1350 ---- ---- ---- ---- 7.70 -.20 7.90 5 1355 ---- ---- ---- ---- 7.90 -.20 8.10 1360 ---- ---- ---- ---- 8.10 -.20 8.30 1365 ---- ---- ---- ---- 8.30 -.20 8.50 1370 ---- ---- ---- ---- 8.50 -.20 8.70 1375 ---- ---- ---- ---- 8.80 -.20 9.00 1380 ---- ---- ---- ---- 9.00 -.20 9.20 1385 ---- ---- ---- ---- 9.20 -.30 9.50 1390 ---- ---- ---- ---- 9.50 -.20 9.70 1395 ---- ---- ---- ---- 9.70 -.30 10.00 1400 ---- ---- ---- ---- 10.00 -.20 10.20 82 1405 ---- ---- ---- ---- 10.30 -.20 10.50 1410 ---- ---- ---- ---- 10.50 -.30 10.80 1415 ---- ---- ---- ---- 10.80 -.30 11.10 1420 ---- ---- ---- ---- 11.10 -.30 11.40 1425 ---- ---- ---- ---- 11.40 -.30 11.70 1430 ---- ---- ---- ---- 11.70 -.30 12.00 1435 ---- ---- ---- ---- 12.00 -.30 12.30 1440 ---- ---- ---- ---- 12.40 -.30 12.70 1445 ---- ---- ---- ---- 12.70 -.30 13.00 1450 ---- ---- ---- ---- 13.10 -.30 13.40 151 1455 ---- ---- ---- ---- 13.40 -.30 13.70 1460 ---- ---- ---- ---- 13.80 -.30 14.10 1465 ---- ---- ---- ---- 14.20 -.30 14.50 1470 ---- ---- ---- ---- 14.60 -.30 14.90 1475 ---- ---- ---- ---- 15.00 -.30 15.30 1480 ---- ---- ---- ---- 15.40 -.30 15.70 1485 ---- ---- ---- ---- 15.80 -.40 16.20 1490 ---- ---- ---- ---- 16.30 -.30 16.60 1495 ---- ---- ---- ---- 16.70 -.40 17.10 1500 ---- ---- ---- ---- 17.20 -.40 17.60 311 1505 ---- ---- ---- ---- 17.70 -.30 18.00 1510 ---- ---- ---- ---- 18.10 -.50 18.60 1515 ---- ---- ---- ---- 18.70 -.40 19.10 1520 ---- ---- ---- ---- 19.20 -.40 19.60 1525 ---- ---- ---- ---- 19.70 -.40 20.10 1530 ---- ---- ---- ---- 20.30 -.40 20.70 1535 ---- ---- ---- ---- 20.80 -.50 21.30 1540 ---- ---- ---- ---- 21.40 -.50 21.90 1545 ---- ---- ---- ---- 22.00 -.50 22.50 1550 ---- ---- ---- ---- 22.60 -.50 23.10 802 1555 ---- ---- ---- ---- 23.30 -.50 23.80 1560 ---- ---- ---- ---- 23.90 -.50 24.40 1565 ---- ---- ---- ---- 24.60 -.50 25.10 1570 ---- ---- ---- ---- 25.30 -.50 25.80 1575 ---- ---- ---- ---- 26.00 -.50 26.50 1580 ---- ---- ---- ---- 26.70 -.60 27.30 1585 ---- ---- ---- ---- 27.40 -.60 28.00 1590 ---- ---- ---- ---- 28.20 -.60 28.80 1595 ---- ---- ---- ---- 29.00 -.60 29.60 1600 ---- ---- ---- ---- 29.80 -.60 30.40 425 1605 ---- ---- ---- ---- 30.60 -.60 31.20 1610 ---- ---- ---- ---- 31.50 -.60 32.10 1615 ---- ---- ---- ---- 32.30 -.70 33.00 1620 ---- ---- ---- ---- 33.20 -.70 33.90 1625 ---- ---- ---- ---- 34.10 -.70 34.80 10 1630 ---- ---- ---- ---- 35.00 -.70 35.70 1635 ---- ---- ---- ---- 36.00 -.70 36.70 1640 ---- ---- ---- ---- 37.00 -.70 37.70 1645 ---- ---- ---- ---- 38.00 -.70 38.70 1650 ---- ---- ---- ---- 39.00 -.80 10 39.80 200 1655 ---- ---- ---- ---- 40.10 -.80 40.90 1660 ---- ---- ---- ---- 41.20 -.80 42.00 1665 ---- ---- ---- ---- 42.30 -.80 43.10 1670 ---- ---- ---- ---- 43.50 -.80 44.30 1675 ---- ---- ---- ---- 44.70 -.80 45.50 1680 ---- ---- ---- ---- 45.90 -.80 46.70 1685 ---- ---- ---- ---- 47.10 -.90 48.00 1690 ---- ---- ---- ---- 48.40 -.90 49.30 1695 ---- ---- ---- ---- 49.70 -.90 50.60 1700 ---- ---- ---- ---- 51.10 -.90 52.00 1604 1705 ---- ---- ---- ---- 52.50 -.90 53.40 1710 ---- ---- ---- ---- 53.90 -.90 54.80 1715 ---- ---- ---- ---- 55.40 -.90 56.30 1720 ---- ---- ---- ---- 56.90 -.90 57.80 1725 ---- ---- ---- ---- 58.40 -1.00 59.40 1 1730 ---- ---- ---- ---- 60.00 -1.00 61.00 1735 ---- ---- ---- ---- 61.60 -1.00 62.60 1740 ---- ---- ---- ---- 63.20 -1.10 64.30 6 1745 ---- ---- ---- ---- 64.90 -1.10 66.00 1750 ---- ---- ---- ---- 66.60 -1.10 67.70 250 1755 ---- ---- ---- ---- 68.40 -1.10 69.50 1760 ---- ---- ---- ---- 70.20 -1.10 71.30 1765 ---- ---- ---- ---- 72.10 -1.10 73.20 1770 ---- ---- ---- ---- 74.00 -1.10 75.10 1775 ---- ---- ---- ---- 75.90 -1.20 77.10 49 1780 ---- ---- ---- ---- 77.80 -1.20 79.00 1785 ---- ---- ---- ---- 79.90 -1.20 81.10 1790 ---- ---- ---- ---- 81.90 -1.20 83.10 1795 ---- ---- ---- ---- 84.00 -1.20 85.20 1800 ---- ---- ---- ---- 86.10 -1.30 87.40 76 1805 ---- ---- ---- ---- 88.30 -1.30 89.60 1810 ---- ---- ---- ---- 90.50 -1.30 91.80 1815 ---- ---- ---- ---- 92.70 -1.40 94.10 1820 ---- ---- ---- ---- 95.00 -1.40 96.40 1825 ---- ---- ---- ---- 97.40 -1.30 98.70 1830 ---- ---- ---- ---- 99.70 -1.40 101.10 1835 ---- ---- ---- ---- 102.10 -1.40 103.50 1 1840 ---- ---- ---- ---- 104.60 -1.40 106.00 1845 ---- ---- ---- ---- 107.10 -1.40 108.50 1850 ---- ---- ---- ---- 109.60 -1.50 111.10 375 1855 ---- ---- ---- ---- 112.10 -1.50 113.60 1860 ---- ---- ---- ---- 114.80 -1.50 116.30 75 1865 ---- ---- ---- ---- 117.40 -1.50 118.90 1870 ---- ---- ---- ---- 120.10 -1.50 121.60 100 1875 ---- ---- ---- ---- 122.80 -1.50 124.30 320 1880 ---- ---- ---- ---- 125.50 -1.60 127.10 130 1885 ---- ---- ---- ---- 128.30 -1.60 129.90 1890 ---- ---- ---- ---- 131.10 -1.70 132.80 1895 ---- ---- ---- ---- 134.00 -1.70 135.70 1900 ---- ---- ---- ---- 136.90 -1.70 138.60 75 1905 ---- ---- ---- ---- 139.80 -1.70 141.50 1910 ---- ---- ---- ---- 142.80 -1.70 144.50 1915 ---- ---- ---- ---- 145.80 -1.70 147.50 1920 ---- ---- ---- ---- 148.80 -1.80 150.60 1925 ---- ---- ---- ---- 151.90 -1.80 153.70 1930 ---- ---- ---- ---- 155.00 -1.80 156.80 1935 ---- ---- ---- ---- 158.20 -1.70 159.90 1940 ---- ---- ---- ---- 161.30 -1.80 163.10 1945 ---- ---- ---- ---- 164.50 -1.80 166.30 1950 ---- ---- ---- ---- 167.80 -1.80 169.60 1955 ---- ---- ---- ---- 171.00 -1.90 172.90 1960 ---- ---- ---- ---- 174.30 -1.90 176.20 1965 ---- ---- ---- ---- 177.60 -1.90 179.50 1970 ---- ---- ---- ---- 181.00 -1.90 182.90 1975 ---- ---- ---- ---- 184.40 -1.90 186.30 1980 ---- ---- ---- ---- 187.80 -1.90 189.70 1985 ---- ---- ---- ---- 191.20 -1.90 193.10 1990 ---- ---- ---- ---- 194.70 -1.90 196.60 1995 ---- ---- ---- ---- 198.20 -1.90 200.10 2000 ---- ---- ---- ---- 201.70 -2.00 203.70 2005 ---- ---- ---- ---- 205.20 -2.00 207.20 2010 ---- ---- ---- ---- 208.80 -2.00 210.80 2015 ---- ---- ---- ---- 212.40 -2.00 214.40 2020 ---- ---- ---- ---- 216.00 -2.00 218.00 2025 ---- ---- ---- ---- 219.60 -2.10 221.70 2030 ---- ---- ---- ---- 223.30 -2.10 225.40 2035 ---- ---- ---- ---- 227.00 -2.10 229.10 2040 ---- ---- ---- ---- 230.70 -2.10 232.80 2045 ---- ---- ---- ---- 234.40 -2.10 236.50 2050 ---- ---- ---- ---- 238.20 -2.10 240.30 2055 ---- ---- ---- ---- 242.00 -2.10 244.10 2060 ---- ---- ---- ---- 245.80 -2.10 247.90 2065 ---- ---- ---- ---- 249.60 -2.10 251.70 2070 ---- ---- ---- ---- 253.40 -2.20 255.60 2075 ---- ---- ---- ---- 257.30 -2.20 259.50 2080 ---- ---- ---- ---- 261.20 -2.20 263.40 2085 ---- ---- ---- ---- 265.10 -2.20 267.30 2090 ---- ---- ---- ---- 269.00 -2.20 271.20 2095 ---- ---- ---- ---- 272.90 -2.30 275.20 2100 ---- ---- ---- ---- 276.90 -2.20 279.10 8 2105 ---- ---- ---- ---- 280.90 -2.20 283.10 2110 ---- ---- ---- ---- 284.90 -2.20 287.10 2115 ---- ---- ---- ---- 288.90 -2.30 291.20 2120 ---- ---- ---- ---- 292.90 -2.30 295.20 2125 ---- ---- ---- ---- 296.90 -2.40 299.30 2130 ---- ---- ---- ---- 301.00 -2.30 303.30 2135 ---- ---- ---- ---- 305.10 -2.30 307.40 2140 ---- ---- ---- ---- 309.20 -2.30 311.50 2145 ---- ---- ---- ---- 313.30 -2.30 315.60 2150 ---- ---- ---- ---- 317.40 -2.40 319.80 2155 ---- ---- ---- ---- 321.60 -2.30 323.90 2160 ---- ---- ---- ---- 325.70 -2.40 328.10 2165 ---- ---- ---- ---- 329.90 -2.40 332.30 2170 ---- ---- ---- ---- 334.10 -2.40 336.50 2175 ---- ---- ---- ---- 338.30 -2.40 340.70 2180 ---- ---- ---- ---- 342.50 -2.40 344.90 2185 ---- ---- ---- ---- 346.70 -2.40 349.10 2190 ---- ---- ---- ---- 351.00 -2.40 353.40 2195 ---- ---- ---- ---- 355.20 -2.50 357.70 2200 ---- ---- ---- ---- 359.50 -2.40 361.90 2205 ---- ---- ---- ---- 363.80 -2.40 366.20 2210 ---- ---- ---- ---- 368.10 -2.40 370.50 2215 ---- ---- ---- ---- 372.40 -2.40 374.80 2220 ---- ---- ---- ---- 376.70 -2.40 379.10 2225 ---- ---- ---- ---- 381.00 -2.50 383.50 2230 ---- ---- ---- ---- 385.30 -2.50 387.80 2235 ---- ---- ---- ---- 389.70 -2.50 392.20 2240 ---- ---- ---- ---- 394.00 -2.50 396.50 2245 ---- ---- ---- ---- 398.40 -2.50 400.90 2250 ---- ---- ---- ---- 402.80 -2.50 405.30 2255 ---- ---- ---- ---- 407.20 -2.50 409.70 2260 ---- ---- ---- ---- 411.60 -2.50 414.10 2265 ---- ---- ---- ---- 416.00 -2.50 418.50 2270 ---- ---- ---- ---- 420.40 -2.50 422.90 2275 ---- ---- ---- ---- 424.80 -2.60 427.40 2280 ---- ---- ---- ---- 429.30 -2.50 431.80 2285 ---- ---- ---- ---- 433.70 -2.60 436.30 2290 ---- ---- ---- ---- 438.20 -2.50 440.70 2295 ---- ---- ---- ---- 442.60 -2.60 445.20 2300 ---- ---- ---- ---- 447.10 -2.60 449.70 2305 ---- ---- ---- ---- 451.60 -2.60 454.20 2310 ---- ---- ---- ---- 456.10 -2.60 458.70 2315 ---- ---- ---- ---- 460.60 -2.60 463.20 2320 ---- ---- ---- ---- 465.10 -2.60 467.70 2325 ---- ---- ---- ---- 469.60 -2.60 472.20 2330 ---- ---- ---- ---- 474.10 -2.60 476.70 2335 ---- ---- ---- ---- 478.60 -2.70 481.30 2340 ---- ---- ---- ---- 483.20 -2.60 485.80 2345 ---- ---- ---- ---- 487.70 -2.70 490.40 2350 ---- ---- ---- ---- 492.30 -2.60 494.90 2360 ---- ---- ---- ---- 501.40 -2.70 504.10 2370 ---- ---- ---- ---- 510.50 -2.70 513.20 2375 ---- ---- ---- ---- 515.10 -2.70 517.80 2380 ---- ---- ---- ---- 519.70 -2.70 522.40 2390 ---- ---- ---- ---- 528.90 -2.70 531.60 2400 ---- ---- ---- ---- 538.10 -2.80 540.90 2410 ---- ---- ---- ---- 547.40 -2.70 550.10 2420 ---- ---- ---- ---- 556.70 -2.70 559.40 2425 ---- ---- ---- ---- 561.30 -2.80 564.10 2430 ---- ---- ---- ---- 566.00 -2.70 568.70 2440 ---- ---- ---- ---- 575.30 -2.70 578.00 2450 ---- ---- ---- ---- 584.60 -2.80 587.40 2475 ---- ---- ---- ---- 608.10 -2.70 610.80 2490 ---- ---- ---- ---- 622.20 -2.80 625.00 2500 ---- ---- ---- ---- 631.60 -2.80 634.40 2525 ---- ---- ---- ---- 655.30 -2.80 658.10 2550 ---- ---- ---- ---- 679.10 -2.80 681.90 2575 ---- ---- ---- ---- 702.90 -2.90 705.80 2600 ---- ---- ---- ---- 726.90 -2.90 729.80 2625 ---- ---- ---- ---- 750.90 -3.00 753.90 2650 ---- ---- ---- ---- 775.10 -2.90 778.00 2700 ---- ---- ---- ---- 823.60 -3.00 826.60 2750 ---- ---- ---- ---- 872.50 -3.00 875.50 2800 ---- ---- ---- ---- 921.60 -3.10 924.70 3000 ---- ---- ---- ---- 1120.40 -3.20 1123.60 900 ---- ---- ---- ---- .60 UNCH .60 925 ---- ---- ---- ---- .70 UNCH .70 950 ---- ---- ---- ---- .80 UNCH .80 975 ---- ---- ---- ---- .90 -.10 1.00 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 3.40 -.10 3.50 1275 ---- ---- ---- ---- 4.10 -.10 4.20 1300 ---- ---- ---- ---- 5.00 -.10 5.10 1325 ---- ---- ---- ---- 6.00 -.10 6.10 1350 ---- ---- ---- ---- 7.10 -.20 7.30 1375 ---- ---- ---- ---- 8.50 -.10 8.60 1400 ---- ---- ---- ---- 10.00 -.20 10.20 1425 ---- ---- ---- ---- 11.70 -.30 12.00 1430 ---- ---- ---- ---- 12.10 -.30 12.40 1440 ---- ---- ---- ---- 12.90 -.30 13.20 1450 ---- ---- ---- ---- 13.70 -.30 14.00 1460 ---- ---- ---- ---- 14.60 -.30 14.90 1470 ---- ---- ---- ---- 15.50 -.40 15.90 1475 ---- ---- ---- ---- 16.00 -.40 16.40 1480 ---- ---- ---- ---- 16.50 -.40 16.90 1490 ---- ---- ---- ---- 17.50 -.40 17.90 1500 ---- ---- ---- ---- 18.60 -.40 19.00 1510 ---- ---- ---- ---- 19.70 -.40 20.10 1520 ---- ---- ---- ---- 20.90 -.40 21.30 1525 ---- ---- ---- ---- 21.50 -.40 21.90 1530 ---- ---- ---- ---- 22.10 -.50 22.60 1535 ---- ---- ---- ---- 22.80 -.40 23.20 1540 ---- ---- ---- ---- 23.40 -.50 23.90 1545 ---- ---- ---- ---- 24.10 -.50 24.60 1550 ---- ---- ---- ---- 24.80 -.50 25.30 1555 ---- ---- ---- ---- 25.50 -.50 26.00 1560 ---- ---- ---- ---- 26.20 -.50 26.70 1565 ---- ---- ---- ---- 27.00 -.50 27.50 1570 ---- ---- ---- ---- 27.70 -.50 28.20 1575 ---- ---- ---- ---- 28.50 -.50 29.00 1580 ---- ---- ---- ---- 29.30 -.50 29.80 1585 ---- ---- ---- ---- 30.10 -.60 30.70 1590 ---- ---- ---- ---- 30.90 -.60 31.50 1595 ---- ---- ---- ---- 31.80 -.60 32.40 1600 ---- ---- ---- ---- 32.70 -.50 33.20 1605 ---- ---- ---- ---- 33.60 -.60 34.20 1610 ---- ---- ---- ---- 34.50 -.60 35.10 1615 ---- ---- ---- ---- 35.40 -.60 36.00 1620 ---- ---- ---- ---- 36.40 -.60 37.00 1625 ---- ---- ---- ---- 37.40 -.60 38.00 1630 ---- ---- ---- ---- 38.40 -.60 39.00 1635 ---- ---- ---- ---- 39.40 -.70 40.10 1640 ---- ---- ---- ---- 40.50 -.60 41.10 1645 ---- ---- ---- ---- 41.50 -.70 42.20 1650 ---- ---- ---- ---- 42.60 -.70 43.30 1655 ---- ---- ---- ---- 43.80 -.70 44.50 1660 ---- ---- ---- ---- 44.90 -.80 45.70 1665 ---- ---- ---- ---- 46.10 -.80 46.90 1670 ---- ---- ---- ---- 47.30 -.80 48.10 1675 ---- ---- ---- ---- 48.60 -.70 49.30 1680 ---- ---- ---- ---- 49.80 -.80 50.60 1685 ---- ---- ---- ---- 51.10 -.80 51.90 1690 ---- ---- ---- ---- 52.50 -.80 53.30 1695 ---- ---- ---- ---- 53.80 -.90 54.70 1700 ---- ---- ---- ---- 55.20 -.90 56.10 1705 ---- ---- ---- ---- 56.70 -.80 57.50 1710 ---- ---- ---- ---- 58.10 -.90 59.00 1715 ---- ---- ---- ---- 59.60 -.90 60.50 1720 ---- ---- ---- ---- 61.10 -.90 62.00 1725 ---- ---- ---- ---- 62.70 -.90 63.60 1730 ---- ---- ---- ---- 64.30 -.90 65.20 1735 ---- ---- ---- ---- 65.90 -1.00 66.90 1740 ---- ---- ---- ---- 67.60 -.90 68.50 1745 ---- ---- ---- ---- 69.30 -1.00 70.30 1750 ---- ---- ---- ---- 71.00 -1.00 72.00 1755 ---- ---- ---- ---- 72.80 -1.00 73.80 1760 ---- ---- ---- ---- 74.60 -1.00 75.60 1765 ---- ---- ---- ---- 76.50 -1.00 77.50 1770 ---- ---- ---- ---- 78.40 -1.00 79.40 1775 ---- ---- ---- ---- 80.30 -1.10 81.40 1780 ---- ---- ---- ---- 82.30 -1.10 83.40 1785 ---- ---- ---- ---- 84.30 -1.10 85.40 1790 ---- ---- ---- ---- 86.40 -1.10 87.50 1795 ---- ---- ---- ---- 88.40 -1.20 89.60 1800 ---- ---- ---- ---- 90.60 -1.10 91.70 1805 ---- ---- ---- ---- 92.80 -1.10 93.90 1810 ---- ---- ---- ---- 95.00 -1.20 96.20 1815 ---- ---- ---- ---- 97.20 -1.20 98.40 1820 ---- ---- ---- ---- 99.50 -1.20 100.70 1825 ---- ---- ---- ---- 101.80 -1.30 103.10 1830 ---- ---- ---- ---- 104.20 -1.20 105.40 1835 ---- ---- ---- ---- 106.60 -1.30 107.90 1840 ---- ---- ---- ---- 109.00 -1.30 110.30 1845 ---- ---- ---- ---- 111.50 -1.30 112.80 1850 ---- ---- ---- ---- 114.00 -1.30 115.30 1855 ---- ---- ---- ---- 116.50 -1.40 117.90 1860 ---- ---- ---- ---- 119.10 -1.40 120.50 1865 ---- ---- ---- ---- 121.70 -1.40 123.10 1870 ---- ---- ---- ---- 124.40 -1.40 125.80 1875 ---- ---- ---- ---- 127.10 -1.40 128.50 1880 ---- ---- ---- ---- 129.80 -1.40 131.20 1885 ---- ---- ---- ---- 132.50 -1.50 134.00 1890 ---- ---- ---- ---- 135.30 -1.50 136.80 1895 ---- ---- ---- ---- 138.10 -1.50 139.60 1900 ---- ---- ---- ---- 141.00 -1.50 142.50 1905 ---- ---- ---- ---- 143.90 -1.50 145.40 1910 ---- ---- ---- ---- 146.80 -1.50 148.30 1915 ---- ---- ---- ---- 149.70 -1.60 151.30 1920 ---- ---- ---- ---- 152.70 -1.50 154.20 1925 ---- ---- ---- ---- 155.70 -1.60 157.30 1930 ---- ---- ---- ---- 158.70 -1.60 160.30 1935 ---- ---- ---- ---- 161.80 -1.60 163.40 1940 ---- ---- ---- ---- 164.90 -1.60 166.50 1945 ---- ---- ---- ---- 168.00 -1.60 169.60 1950 ---- ---- ---- ---- 171.10 -1.60 172.70 1955 ---- ---- ---- ---- 174.30 -1.60 175.90 1960 ---- ---- ---- ---- 177.50 -1.60 179.10 1965 ---- ---- ---- ---- 180.70 -1.70 182.40 1970 ---- ---- ---- ---- 183.90 -1.70 185.60 1975 ---- ---- ---- ---- 187.20 -1.70 188.90 1980 ---- ---- ---- ---- 190.50 -1.70 192.20 1985 ---- ---- ---- ---- 193.80 -1.70 195.50 1990 ---- ---- ---- ---- 197.10 -1.80 198.90 1995 ---- ---- ---- ---- 200.50 -1.70 202.20 2000 ---- ---- ---- ---- 203.90 -1.70 205.60 2005 ---- ---- ---- ---- 207.20 -1.80 209.00 2010 ---- ---- ---- ---- 210.70 -1.80 212.50 2015 ---- ---- ---- ---- 214.10 -1.80 215.90 2020 ---- ---- ---- ---- 217.60 -1.80 219.40 2025 ---- ---- ---- ---- 221.00 -1.90 222.90 2030 ---- ---- ---- ---- 224.50 -1.90 226.40 2035 ---- ---- ---- ---- 228.00 -1.90 229.90 2040 ---- ---- ---- ---- 231.60 -1.90 233.50 2045 ---- ---- ---- ---- 235.10 -1.90 237.00 2050 ---- ---- ---- ---- 238.70 -1.90 240.60 2055 ---- ---- ---- ---- 242.30 -1.90 244.20 2060 ---- ---- ---- ---- 245.90 -1.90 247.80 2065 ---- ---- ---- ---- 249.50 -1.90 251.40 2070 ---- ---- ---- ---- 253.10 -2.00 255.10 2075 ---- ---- ---- ---- 256.80 -1.90 258.70 2080 ---- ---- ---- ---- 260.40 -2.00 262.40 2085 ---- ---- ---- ---- 264.10 -2.00 266.10 2090 ---- ---- ---- ---- 267.80 -2.00 269.80 2095 ---- ---- ---- ---- 271.50 -2.00 273.50 2100 ---- ---- ---- ---- 275.20 -2.00 277.20 2105 ---- ---- ---- ---- 279.00 -2.00 281.00 2110 ---- ---- ---- ---- 282.70 -2.10 284.80 2115 ---- ---- ---- ---- 286.50 -2.00 288.50 2120 ---- ---- ---- ---- 290.30 -2.00 292.30 2125 ---- ---- ---- ---- 294.10 -2.10 296.20 2130 ---- ---- ---- ---- 297.90 -2.10 300.00 2135 ---- ---- ---- ---- 301.70 -2.10 303.80 2140 ---- ---- ---- ---- 305.60 -2.10 307.70 2145 ---- ---- ---- ---- 309.40 -2.20 311.60 2150 ---- ---- ---- ---- 313.30 -2.10 315.40 2155 ---- ---- ---- ---- 317.20 -2.10 319.30 2160 ---- ---- ---- ---- 321.10 -2.20 323.30 2165 ---- ---- ---- ---- 325.00 -2.20 327.20 2170 ---- ---- ---- ---- 329.00 -2.10 331.10 2175 ---- ---- ---- ---- 332.90 -2.20 335.10 2180 ---- ---- ---- ---- 336.90 -2.20 339.10 2185 ---- ---- ---- ---- 340.90 -2.10 343.00 2190 ---- ---- ---- ---- 344.80 -2.20 347.00 2195 ---- ---- ---- ---- 348.80 -2.20 351.00 2200 ---- ---- ---- ---- 352.90 -2.20 355.10 2210 ---- ---- ---- ---- 360.90 -2.30 363.20 2220 ---- ---- ---- ---- 369.10 -2.20 371.30 2225 ---- ---- ---- ---- 373.10 -2.30 375.40 2230 ---- ---- ---- ---- 377.20 -2.30 379.50 2240 ---- ---- ---- ---- 385.50 -2.30 387.80 2250 ---- ---- ---- ---- 393.80 -2.30 396.10 2260 ---- ---- ---- ---- 402.10 -2.30 404.40 2270 ---- ---- ---- ---- 410.50 -2.30 412.80 2275 ---- ---- ---- ---- 414.70 -2.30 417.00 2280 ---- ---- ---- ---- 418.90 -2.30 421.20 2290 ---- ---- ---- ---- 427.40 -2.30 429.70 2300 ---- ---- ---- ---- 435.90 -2.40 438.30 2325 ---- ---- ---- ---- 457.40 -2.40 459.80 2350 ---- ---- ---- ---- 479.20 -2.50 481.70 2375 ---- ---- ---- ---- 501.30 -2.50 503.80 2400 ---- ---- ---- ---- 523.60 -2.50 526.10 2425 ---- ---- ---- ---- 546.10 -2.60 548.70 2450 ---- ---- ---- ---- 568.90 -2.50 571.40 2475 ---- ---- ---- ---- 591.80 -2.60 594.40 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 6.30 -.10 6.40 1275 ---- ---- ---- ---- 7.30 -.10 7.40 1300 ---- ---- ---- ---- 8.40 -.20 8.60 1325 ---- ---- ---- ---- 9.70 -.20 9.90 1350 ---- ---- ---- ---- 11.10 -.20 11.30 1375 ---- ---- ---- ---- 12.70 -.20 12.90 1400 ---- ---- ---- ---- 14.50 -.30 14.80 1425 ---- ---- ---- ---- 16.50 -.30 16.80 1430 ---- ---- ---- ---- 16.90 -.30 17.20 1440 ---- ---- ---- ---- 17.80 -.30 18.10 1450 ---- ---- ---- ---- 18.70 -.40 19.10 1460 ---- ---- ---- ---- 19.70 -.30 20.00 1470 ---- ---- ---- ---- 20.70 -.40 21.10 1475 ---- ---- ---- ---- 21.20 -.40 21.60 1480 ---- ---- ---- ---- 21.70 -.40 22.10 1490 ---- ---- ---- ---- 22.80 -.40 23.20 1500 ---- ---- ---- ---- 23.90 -.50 24.40 1510 ---- ---- ---- ---- 25.10 -.40 25.50 1520 ---- ---- ---- ---- 26.30 -.50 26.80 1525 ---- ---- ---- ---- 27.00 -.40 27.40 1530 ---- ---- ---- ---- 27.60 -.50 28.10 1535 ---- ---- ---- ---- 28.30 -.40 28.70 1540 ---- ---- ---- ---- 28.90 -.50 29.40 1545 ---- ---- ---- ---- 29.60 -.50 30.10 1550 ---- ---- ---- ---- 30.30 -.50 30.80 1555 ---- ---- ---- ---- 31.00 -.50 31.50 1560 ---- ---- ---- ---- 31.70 -.60 32.30 1565 ---- ---- ---- ---- 32.50 -.50 33.00 1570 ---- ---- ---- ---- 33.20 -.60 33.80 1575 ---- ---- ---- ---- 34.00 -.60 34.60 1580 ---- ---- ---- ---- 34.80 -.60 35.40 1585 ---- ---- ---- ---- 35.60 -.60 36.20 1590 ---- ---- ---- ---- 36.40 -.60 37.00 1595 ---- ---- ---- ---- 37.30 -.60 37.90 1600 ---- ---- ---- ---- 38.20 -.60 38.80 1605 ---- ---- ---- ---- 39.00 -.70 39.70 1610 ---- ---- ---- ---- 40.00 -.60 40.60 1615 ---- ---- ---- ---- 40.90 -.60 41.50 1620 ---- ---- ---- ---- 41.80 -.70 42.50 1625 ---- ---- ---- ---- 42.80 -.70 43.50 1630 ---- ---- ---- ---- 43.80 -.70 44.50 1635 ---- ---- ---- ---- 44.80 -.70 45.50 1640 ---- ---- ---- ---- 45.90 -.70 46.60 1645 ---- ---- ---- ---- 46.90 -.70 47.60 1650 ---- ---- ---- ---- 48.00 -.70 48.70 1655 ---- ---- ---- ---- 49.10 -.80 49.90 1660 ---- ---- ---- ---- 50.30 -.70 51.00 1665 ---- ---- ---- ---- 51.50 -.70 52.20 1670 ---- ---- ---- ---- 52.70 -.70 53.40 1675 ---- ---- ---- ---- 53.90 -.80 54.70 1680 ---- ---- ---- ---- 55.20 -.80 56.00 1685 ---- ---- ---- ---- 56.50 -.80 57.30 1690 ---- ---- ---- ---- 57.80 -.80 58.60 1695 ---- ---- ---- ---- 59.10 -.90 60.00 1700 ---- ---- ---- ---- 60.50 -.90 61.40 1705 ---- ---- ---- ---- 62.00 -.80 62.80 1710 ---- ---- ---- ---- 63.40 -.90 64.30 1715 ---- ---- ---- ---- 64.90 -.90 65.80 1720 ---- ---- ---- ---- 66.50 -.90 67.40 1725 ---- ---- ---- ---- 68.00 -.90 68.90 1730 ---- ---- ---- ---- 69.60 -1.00 70.60 1735 ---- ---- ---- ---- 71.30 -.90 72.20 1740 ---- ---- ---- ---- 73.00 -.90 73.90 1745 ---- ---- ---- ---- 74.70 -1.00 75.70 1750 ---- ---- ---- ---- 76.40 -1.00 77.40 1755 ---- ---- ---- ---- 78.20 -1.00 79.20 1760 ---- ---- ---- ---- 80.10 -1.00 81.10 1765 ---- ---- ---- ---- 81.90 -1.10 83.00 1770 ---- ---- ---- ---- 83.90 -1.00 84.90 1775 ---- ---- ---- ---- 85.80 -1.10 86.90 1780 ---- ---- ---- ---- 87.80 -1.10 88.90 1785 ---- ---- ---- ---- 89.80 -1.10 90.90 1790 ---- ---- ---- ---- 91.90 -1.10 93.00 1795 ---- ---- ---- ---- 94.00 -1.10 95.10 1800 ---- ---- ---- ---- 96.20 -1.10 97.30 1805 ---- ---- ---- ---- 98.30 -1.20 99.50 1810 ---- ---- ---- ---- 100.60 -1.20 101.80 1815 ---- ---- ---- ---- 102.80 -1.20 104.00 1820 ---- ---- ---- ---- 105.10 -1.20 106.30 1825 ---- ---- ---- ---- 107.50 -1.20 108.70 1830 ---- ---- ---- ---- 109.80 -1.30 111.10 1835 ---- ---- ---- ---- 112.30 -1.20 113.50 1840 ---- ---- ---- ---- 114.70 -1.30 116.00 1845 ---- ---- ---- ---- 117.20 -1.30 118.50 1850 ---- ---- ---- ---- 119.70 -1.40 121.10 1855 ---- ---- ---- ---- 122.30 -1.30 123.60 1860 ---- ---- ---- ---- 124.90 -1.40 126.30 1865 ---- ---- ---- ---- 127.60 -1.30 128.90 1870 ---- ---- ---- ---- 130.20 -1.40 131.60 1875 ---- ---- ---- ---- 133.00 -1.40 134.40 1880 ---- ---- ---- ---- 135.70 -1.40 137.10 1885 ---- ---- ---- ---- 138.50 -1.40 139.90 1890 ---- ---- ---- ---- 141.30 -1.50 142.80 1895 ---- ---- ---- ---- 144.20 -1.40 145.60 1900 ---- ---- ---- ---- 147.10 -1.40 148.50 1905 ---- ---- ---- ---- 150.00 -1.50 151.50 1910 ---- ---- ---- ---- 152.90 -1.50 154.40 1915 ---- ---- ---- ---- 155.90 -1.50 157.40 1920 ---- ---- ---- ---- 159.00 -1.50 160.50 1925 ---- ---- ---- ---- 162.00 -1.50 163.50 1930 ---- ---- ---- ---- 165.10 -1.50 166.60 1935 ---- ---- ---- ---- 168.20 -1.60 169.80 1940 ---- ---- ---- ---- 171.30 -1.60 172.90 1945 ---- ---- ---- ---- 174.50 -1.60 176.10 1950 ---- ---- ---- ---- 177.70 -1.60 179.30 1955 ---- ---- ---- ---- 180.90 -1.60 182.50 1960 ---- ---- ---- ---- 184.20 -1.60 185.80 1965 ---- ---- ---- ---- 187.40 -1.70 189.10 1970 ---- ---- ---- ---- 190.70 -1.70 192.40 1975 ---- ---- ---- ---- 194.00 -1.70 195.70 1980 ---- ---- ---- ---- 197.40 -1.70 199.10 1985 ---- ---- ---- ---- 200.80 -1.60 202.40 1990 ---- ---- ---- ---- 204.10 -1.70 205.80 1995 ---- ---- ---- ---- 207.50 -1.80 209.30 2000 ---- ---- ---- ---- 211.00 -1.70 212.70 2005 ---- ---- ---- ---- 214.40 -1.80 216.20 2010 ---- ---- ---- ---- 217.90 -1.70 219.60 2015 ---- ---- ---- ---- 221.40 -1.70 223.10 2020 ---- ---- ---- ---- 224.90 -1.80 226.70 2025 ---- ---- ---- ---- 228.40 -1.80 230.20 2030 ---- ---- ---- ---- 232.00 -1.80 233.80 2035 ---- ---- ---- ---- 235.50 -1.90 237.40 2040 ---- ---- ---- ---- 239.10 -1.90 241.00 2045 ---- ---- ---- ---- 242.70 -1.90 244.60 2050 ---- ---- ---- ---- 246.40 -1.80 248.20 2055 ---- ---- ---- ---- 250.00 -1.90 251.90 2060 ---- ---- ---- ---- 253.70 -1.80 255.50 2065 ---- ---- ---- ---- 257.40 -1.80 259.20 2070 ---- ---- ---- ---- 261.10 -1.80 262.90 2075 ---- ---- ---- ---- 264.80 -1.90 266.70 2080 ---- ---- ---- ---- 268.50 -1.90 270.40 2085 ---- ---- ---- ---- 272.30 -1.90 274.20 2090 ---- ---- ---- ---- 276.00 -2.00 278.00 2095 ---- ---- ---- ---- 279.80 -2.00 281.80 2100 ---- ---- ---- ---- 283.60 -2.00 285.60 2105 ---- ---- ---- ---- 287.40 -2.00 289.40 2110 ---- ---- ---- ---- 291.30 -2.00 293.30 2115 ---- ---- ---- ---- 295.10 -2.00 297.10 2120 ---- ---- ---- ---- 299.00 -2.00 301.00 2125 ---- ---- ---- ---- 302.90 -2.00 304.90 2130 ---- ---- ---- ---- 306.80 -2.00 308.80 2135 ---- ---- ---- ---- 310.70 -2.00 312.70 2140 ---- ---- ---- ---- 314.60 -2.00 316.60 2145 ---- ---- ---- ---- 318.60 -2.00 320.60 2150 ---- ---- ---- ---- 322.50 -2.10 324.60 2155 ---- ---- ---- ---- 326.50 -2.00 328.50 2160 ---- ---- ---- ---- 330.50 -2.00 332.50 2165 ---- ---- ---- ---- 334.50 -2.00 336.50 2170 ---- ---- ---- ---- 338.50 -2.10 340.60 2175 ---- ---- ---- ---- 342.50 -2.10 344.60 2180 ---- ---- ---- ---- 346.50 -2.10 348.60 2190 ---- ---- ---- ---- 354.70 -2.10 356.80 2200 ---- ---- ---- ---- 362.80 -2.10 364.90 2210 ---- ---- ---- ---- 371.00 -2.20 373.20 2220 ---- ---- ---- ---- 379.30 -2.10 381.40 2225 ---- ---- ---- ---- 383.40 -2.20 385.60 2230 ---- ---- ---- ---- 387.60 -2.20 389.80 2240 ---- ---- ---- ---- 395.90 -2.20 398.10 2250 ---- ---- ---- ---- 404.30 -2.20 406.50 2260 ---- ---- ---- ---- 412.80 -2.20 415.00 2275 ---- ---- ---- ---- 425.50 -2.30 427.80 2300 ---- ---- ---- ---- 446.90 -2.30 449.20 2325 ---- ---- ---- ---- 468.60 -2.30 470.90 2350 ---- ---- ---- ---- 490.50 -2.30 492.80 2375 ---- ---- ---- ---- 512.60 -2.40 515.00 2400 ---- ---- ---- ---- 534.90 -2.40 537.30 2425 ---- ---- ---- ---- 557.40 -2.40 559.80 2450 ---- ---- ---- ---- 580.00 -2.40 582.40 3000 ---- ---- ---- ---- 1106.40 -2.90 1109.30 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.10 -.20 5.30 1275 ---- ---- ---- ---- 6.10 -.10 6.20 1300 ---- ---- ---- ---- 7.20 -.10 7.30 1325 ---- ---- ---- ---- 8.40 -.20 8.60 1350 ---- ---- ---- ---- 9.90 -.20 10.10 1375 ---- ---- ---- ---- 11.50 -.20 11.70 1400 ---- ---- ---- ---- 13.30 -.30 13.60 1425 ---- ---- ---- ---- 15.40 -.20 15.60 1440 ---- ---- ---- ---- 16.70 -.30 17.00 1450 ---- ---- ---- ---- 17.70 -.30 18.00 1460 ---- ---- ---- ---- 18.70 -.30 19.00 1470 ---- ---- ---- ---- 19.70 -.40 20.10 1475 ---- ---- ---- ---- 20.30 -.30 20.60 1480 ---- ---- ---- ---- 20.80 -.40 21.20 1490 ---- ---- ---- ---- 21.90 -.40 22.30 1500 ---- ---- ---- ---- 23.10 -.40 23.50 1510 ---- ---- ---- ---- 24.40 -.40 24.80 1520 ---- ---- ---- ---- 25.70 -.40 26.10 1525 ---- ---- ---- ---- 26.30 -.50 26.80 1530 ---- ---- ---- ---- 27.00 -.40 27.40 1540 ---- ---- ---- ---- 28.40 -.50 28.90 1545 ---- ---- ---- ---- 29.10 -.50 29.60 1550 ---- ---- ---- ---- 29.90 -.50 30.40 1555 ---- ---- ---- ---- 30.60 -.50 31.10 1560 ---- ---- ---- ---- 31.40 -.50 31.90 1565 ---- ---- ---- ---- 32.20 -.50 32.70 1570 ---- ---- ---- ---- 33.00 -.50 33.50 1575 ---- ---- ---- ---- 33.80 -.60 34.40 1580 ---- ---- ---- ---- 34.70 -.50 35.20 1585 ---- ---- ---- ---- 35.60 -.50 36.10 1590 ---- ---- ---- ---- 36.40 -.60 37.00 1595 ---- ---- ---- ---- 37.30 -.60 37.90 1600 ---- ---- ---- ---- 38.30 -.50 38.80 1605 ---- ---- ---- ---- 39.20 -.60 39.80 1610 ---- ---- ---- ---- 40.20 -.60 40.80 1615 ---- ---- ---- ---- 41.20 -.60 41.80 1620 ---- ---- ---- ---- 42.20 -.60 42.80 1625 ---- ---- ---- ---- 43.20 -.60 43.80 1630 ---- ---- ---- ---- 44.20 -.70 44.90 1635 ---- ---- ---- ---- 45.30 -.70 46.00 1640 ---- ---- ---- ---- 46.40 -.70 47.10 1645 ---- ---- ---- ---- 47.50 -.70 48.20 1650 ---- ---- ---- ---- 48.70 -.70 49.40 1655 ---- ---- ---- ---- 49.90 -.70 50.60 1660 ---- ---- ---- ---- 51.10 -.70 51.80 1665 ---- ---- ---- ---- 52.30 -.70 53.00 1670 ---- ---- ---- ---- 53.50 -.80 54.30 1675 ---- ---- ---- ---- 54.80 -.80 55.60 1680 ---- ---- ---- ---- 56.10 -.80 56.90 1685 ---- ---- ---- ---- 57.40 -.80 58.20 1690 ---- ---- ---- ---- 58.80 -.80 59.60 1695 ---- ---- ---- ---- 60.20 -.80 61.00 1700 ---- ---- ---- ---- 61.60 -.80 62.40 1705 ---- ---- ---- ---- 63.10 -.80 63.90 1710 ---- ---- ---- ---- 64.60 -.80 65.40 1715 ---- ---- ---- ---- 66.10 -.80 66.90 1720 ---- ---- ---- ---- 67.60 -.90 68.50 1725 ---- ---- ---- ---- 69.20 -.90 70.10 1730 ---- ---- ---- ---- 70.80 -.90 71.70 1735 ---- ---- ---- ---- 72.40 -1.00 73.40 1740 ---- ---- ---- ---- 74.10 -1.00 75.10 1745 ---- ---- ---- ---- 75.80 -1.00 76.80 1750 ---- ---- ---- ---- 77.60 -.90 78.50 1755 ---- ---- ---- ---- 79.30 -1.00 80.30 1760 ---- ---- ---- ---- 81.20 -1.00 82.20 1765 ---- ---- ---- ---- 83.00 -1.00 84.00 1770 ---- ---- ---- ---- 84.90 -1.00 85.90 1775 ---- ---- ---- ---- 86.80 -1.10 87.90 1780 ---- ---- ---- ---- 88.80 -1.00 89.80 1785 ---- ---- ---- ---- 90.80 -1.00 91.80 1790 ---- ---- ---- ---- 92.80 -1.10 93.90 1795 ---- ---- ---- ---- 94.90 -1.10 96.00 1800 ---- ---- ---- ---- 97.00 -1.10 98.10 1805 ---- ---- ---- ---- 99.10 -1.10 100.20 1810 ---- ---- ---- ---- 101.30 -1.10 102.40 1815 ---- ---- ---- ---- 103.50 -1.10 104.60 1820 ---- ---- ---- ---- 105.70 -1.20 106.90 1825 ---- ---- ---- ---- 108.00 -1.20 109.20 1830 ---- ---- ---- ---- 110.30 -1.20 111.50 1835 ---- ---- ---- ---- 112.70 -1.20 113.90 1840 ---- ---- ---- ---- 115.10 -1.20 116.30 1845 ---- ---- ---- ---- 117.50 -1.20 118.70 1850 ---- ---- ---- ---- 120.00 -1.20 121.20 1855 ---- ---- ---- ---- 122.50 -1.20 123.70 1860 ---- ---- ---- ---- 125.00 -1.30 126.30 1865 ---- ---- ---- ---- 127.50 -1.30 128.80 1870 ---- ---- ---- ---- 130.10 -1.40 131.50 1875 ---- ---- ---- ---- 132.80 -1.30 134.10 1880 ---- ---- ---- ---- 135.40 -1.40 136.80 1885 ---- ---- ---- ---- 138.10 -1.40 139.50 1890 ---- ---- ---- ---- 140.90 -1.30 142.20 1895 ---- ---- ---- ---- 143.60 -1.40 145.00 1900 ---- ---- ---- ---- 146.40 -1.40 147.80 1905 ---- ---- ---- ---- 149.30 -1.40 150.70 1910 ---- ---- ---- ---- 152.10 -1.50 153.60 1915 ---- ---- ---- ---- 155.00 -1.50 156.50 1920 ---- ---- ---- ---- 158.00 -1.40 159.40 1925 ---- ---- ---- ---- 160.90 -1.50 162.40 1930 ---- ---- ---- ---- 163.90 -1.50 165.40 1935 ---- ---- ---- ---- 166.90 -1.50 168.40 1940 ---- ---- ---- ---- 170.00 -1.50 171.50 1945 ---- ---- ---- ---- 173.00 -1.60 174.60 1950 ---- ---- ---- ---- 176.10 -1.60 177.70 1955 ---- ---- ---- ---- 179.30 -1.50 180.80 1960 ---- ---- ---- ---- 182.40 -1.60 184.00 1965 ---- ---- ---- ---- 185.60 -1.60 187.20 1970 ---- ---- ---- ---- 188.80 -1.60 190.40 1975 ---- ---- ---- ---- 192.10 -1.60 193.70 1980 ---- ---- ---- ---- 195.30 -1.70 197.00 1985 ---- ---- ---- ---- 198.60 -1.70 200.30 1990 ---- ---- ---- ---- 201.90 -1.70 203.60 1995 ---- ---- ---- ---- 205.30 -1.60 206.90 2000 ---- ---- ---- ---- 208.60 -1.70 210.30 2005 ---- ---- ---- ---- 212.00 -1.70 213.70 2010 ---- ---- ---- ---- 215.40 -1.70 217.10 2015 ---- ---- ---- ---- 218.90 -1.70 220.60 2020 ---- ---- ---- ---- 222.30 -1.70 224.00 2025 ---- ---- ---- ---- 225.80 -1.70 227.50 2030 ---- ---- ---- ---- 229.30 -1.70 231.00 2035 ---- ---- ---- ---- 232.80 -1.70 234.50 2040 ---- ---- ---- ---- 236.30 -1.80 238.10 2045 ---- ---- ---- ---- 239.90 -1.80 241.70 2050 ---- ---- ---- ---- 243.50 -1.70 245.20 2055 ---- ---- ---- ---- 247.10 -1.70 248.80 2060 ---- ---- ---- ---- 250.70 -1.80 252.50 2065 ---- ---- ---- ---- 254.30 -1.80 256.10 2070 ---- ---- ---- ---- 257.90 -1.80 259.70 2075 ---- ---- ---- ---- 261.60 -1.80 263.40 2080 ---- ---- ---- ---- 265.30 -1.80 267.10 2085 ---- ---- ---- ---- 269.00 -1.80 270.80 2090 ---- ---- ---- ---- 272.70 -1.80 274.50 2095 ---- ---- ---- ---- 276.40 -1.90 278.30 2100 ---- ---- ---- ---- 280.20 -1.80 282.00 2105 ---- ---- ---- ---- 283.90 -1.90 285.80 2110 ---- ---- ---- ---- 287.70 -1.90 289.60 2115 ---- ---- ---- ---- 291.50 -1.90 293.40 2120 ---- ---- ---- ---- 295.30 -1.90 297.20 2125 ---- ---- ---- ---- 299.10 -1.90 301.00 2130 ---- ---- ---- ---- 303.00 -1.90 304.90 2140 ---- ---- ---- ---- 310.70 -1.90 312.60 2150 ---- ---- ---- ---- 318.50 -1.90 320.40 2160 ---- ---- ---- ---- 326.30 -2.00 328.30 2170 ---- ---- ---- ---- 334.20 -2.00 336.20 2175 ---- ---- ---- ---- 338.10 -2.00 340.10 2180 ---- ---- ---- ---- 342.10 -2.00 344.10 2190 ---- ---- ---- ---- 350.10 -2.00 352.10 2200 ---- ---- ---- ---- 358.20 -2.00 360.20 2210 ---- ---- ---- ---- 366.30 -2.00 368.30 2220 ---- ---- ---- ---- 374.40 -2.10 376.50 2225 ---- ---- ---- ---- 378.50 -2.10 380.60 2230 ---- ---- ---- ---- 382.60 -2.10 384.70 2250 ---- ---- ---- ---- 399.20 -2.10 401.30 2275 ---- ---- ---- ---- 420.10 -2.10 422.20 2300 ---- ---- ---- ---- 441.20 -2.20 443.40 2325 ---- ---- ---- ---- 462.60 -2.20 464.80 2350 ---- ---- ---- ---- 484.30 -2.20 486.50 2375 ---- ---- ---- ---- 506.10 -2.30 508.40 2400 ---- ---- ---- ---- 528.20 -2.30 530.50 2425 ---- ---- ---- ---- 550.40 -2.30 552.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.70 -.10 5.80 1275 ---- ---- ---- ---- 6.70 -.20 6.90 1300 ---- ---- ---- ---- 7.90 -.20 8.10 1325 ---- ---- ---- ---- 9.20 -.20 9.40 1350 ---- ---- ---- ---- 10.80 -.20 11.00 1375 ---- ---- ---- ---- 12.50 -.20 12.70 1400 ---- ---- ---- ---- 14.40 -.30 14.70 1425 ---- ---- ---- ---- 16.60 -.30 16.90 1440 ---- ---- ---- ---- 18.00 -.30 18.30 1450 ---- ---- ---- ---- 19.00 -.30 19.30 1460 ---- ---- ---- ---- 20.10 -.30 20.40 1470 ---- ---- ---- ---- 21.20 -.30 21.50 1475 ---- ---- ---- ---- 21.70 -.40 22.10 1480 ---- ---- ---- ---- 22.30 -.40 22.70 1490 ---- ---- ---- ---- 23.50 -.40 23.90 1500 ---- ---- ---- ---- 24.70 -.40 25.10 1510 ---- ---- ---- ---- 26.00 -.40 26.40 1520 ---- ---- ---- ---- 27.40 -.40 27.80 1525 ---- ---- ---- ---- 28.10 -.40 28.50 1530 ---- ---- ---- ---- 28.80 -.40 29.20 1540 ---- ---- ---- ---- 30.30 -.40 30.70 1545 ---- ---- ---- ---- 31.00 -.50 31.50 1550 ---- ---- ---- ---- 31.80 -.50 32.30 1555 ---- ---- ---- ---- 32.60 -.50 33.10 1560 ---- ---- ---- ---- 33.40 -.50 33.90 1565 ---- ---- ---- ---- 34.20 -.50 34.70 1570 ---- ---- ---- ---- 35.10 -.50 35.60 1575 ---- ---- ---- ---- 35.90 -.60 36.50 1580 ---- ---- ---- ---- 36.80 -.50 37.30 1585 ---- ---- ---- ---- 37.70 -.60 38.30 1590 ---- ---- ---- ---- 38.60 -.60 39.20 1595 ---- ---- ---- ---- 39.60 -.50 40.10 1600 ---- ---- ---- ---- 40.50 -.60 41.10 1605 ---- ---- ---- ---- 41.50 -.60 42.10 1610 ---- ---- ---- ---- 42.50 -.60 43.10 1615 ---- ---- ---- ---- 43.50 -.60 44.10 1620 ---- ---- ---- ---- 44.60 -.60 45.20 1625 ---- ---- ---- ---- 45.60 -.70 46.30 1630 ---- ---- ---- ---- 46.70 -.70 47.40 1635 ---- ---- ---- ---- 47.80 -.70 48.50 1640 ---- ---- ---- ---- 49.00 -.60 49.60 1645 ---- ---- ---- ---- 50.10 -.70 50.80 1650 ---- ---- ---- ---- 51.30 -.70 52.00 1655 ---- ---- ---- ---- 52.50 -.70 53.20 1660 ---- ---- ---- ---- 53.80 -.70 54.50 1665 ---- ---- ---- ---- 55.00 -.80 55.80 1670 ---- ---- ---- ---- 56.30 -.80 57.10 1675 ---- ---- ---- ---- 57.60 -.80 58.40 1680 ---- ---- ---- ---- 59.00 -.70 59.70 1685 ---- ---- ---- ---- 60.30 -.80 61.10 1690 ---- ---- ---- ---- 61.80 -.80 62.60 1695 ---- ---- ---- ---- 63.20 -.80 64.00 1700 ---- ---- ---- ---- 64.60 -.90 65.50 1705 ---- ---- ---- ---- 66.10 -.90 67.00 1710 ---- ---- ---- ---- 67.70 -.80 68.50 1715 ---- ---- ---- ---- 69.20 -.90 70.10 1720 ---- ---- ---- ---- 70.80 -.90 71.70 1725 ---- ---- ---- ---- 72.40 -.90 73.30 1730 ---- ---- ---- ---- 74.10 -.90 75.00 1735 ---- ---- ---- ---- 75.80 -.90 76.70 1740 ---- ---- ---- ---- 77.50 -.90 78.40 1745 ---- ---- ---- ---- 79.20 -1.00 80.20 1750 ---- ---- ---- ---- 81.00 -1.00 82.00 1755 ---- ---- ---- ---- 82.80 -1.00 83.80 1760 ---- ---- ---- ---- 84.70 -1.00 85.70 1765 ---- ---- ---- ---- 86.60 -1.00 87.60 1770 ---- ---- ---- ---- 88.50 -1.00 89.50 1775 ---- ---- ---- ---- 90.50 -1.00 91.50 1780 ---- ---- ---- ---- 92.50 -1.00 93.50 1785 ---- ---- ---- ---- 94.50 -1.10 95.60 1790 ---- ---- ---- ---- 96.60 -1.10 97.70 1795 ---- ---- ---- ---- 98.70 -1.10 99.80 1800 ---- ---- ---- ---- 100.90 -1.10 102.00 1805 ---- ---- ---- ---- 103.10 -1.10 104.20 1810 ---- ---- ---- ---- 105.30 -1.10 106.40 1815 ---- ---- ---- ---- 107.50 -1.20 108.70 1820 ---- ---- ---- ---- 109.80 -1.20 111.00 1825 ---- ---- ---- ---- 112.20 -1.10 113.30 1830 ---- ---- ---- ---- 114.50 -1.20 115.70 1835 ---- ---- ---- ---- 116.90 -1.20 118.10 1840 ---- ---- ---- ---- 119.40 -1.20 120.60 1845 ---- ---- ---- ---- 121.90 -1.20 123.10 1850 ---- ---- ---- ---- 124.40 -1.20 125.60 1855 ---- ---- ---- ---- 126.90 -1.30 128.20 1860 ---- ---- ---- ---- 129.50 -1.30 130.80 1865 ---- ---- ---- ---- 132.10 -1.30 133.40 1870 ---- ---- ---- ---- 134.70 -1.30 136.00 1875 ---- ---- ---- ---- 137.40 -1.30 138.70 1880 ---- ---- ---- ---- 140.10 -1.30 141.40 1885 ---- ---- ---- ---- 142.90 -1.30 144.20 1890 ---- ---- ---- ---- 145.60 -1.40 147.00 1895 ---- ---- ---- ---- 148.40 -1.40 149.80 1900 ---- ---- ---- ---- 151.30 -1.30 152.60 1905 ---- ---- ---- ---- 154.10 -1.40 155.50 1910 ---- ---- ---- ---- 157.00 -1.40 158.40 1915 ---- ---- ---- ---- 159.90 -1.50 161.40 1920 ---- ---- ---- ---- 162.90 -1.40 164.30 1925 ---- ---- ---- ---- 165.90 -1.40 167.30 1930 ---- ---- ---- ---- 168.90 -1.40 170.30 1935 ---- ---- ---- ---- 171.90 -1.50 173.40 1940 ---- ---- ---- ---- 175.00 -1.40 176.40 1945 ---- ---- ---- ---- 178.00 -1.50 179.50 1950 ---- ---- ---- ---- 181.20 -1.50 182.70 1955 ---- ---- ---- ---- 184.30 -1.50 185.80 1960 ---- ---- ---- ---- 187.50 -1.50 189.00 1965 ---- ---- ---- ---- 190.60 -1.60 192.20 1970 ---- ---- ---- ---- 193.90 -1.50 195.40 1975 ---- ---- ---- ---- 197.10 -1.60 198.70 1980 ---- ---- ---- ---- 200.40 -1.50 201.90 1985 ---- ---- ---- ---- 203.60 -1.60 205.20 1990 ---- ---- ---- ---- 206.90 -1.60 208.50 1995 ---- ---- ---- ---- 210.30 -1.60 211.90 2000 ---- ---- ---- ---- 213.60 -1.60 215.20 2005 ---- ---- ---- ---- 217.00 -1.60 218.60 2010 ---- ---- ---- ---- 220.40 -1.60 222.00 2015 ---- ---- ---- ---- 223.80 -1.60 225.40 2020 ---- ---- ---- ---- 227.20 -1.70 228.90 2025 ---- ---- ---- ---- 230.70 -1.70 232.40 2030 ---- ---- ---- ---- 234.10 -1.70 235.80 2035 ---- ---- ---- ---- 237.60 -1.70 239.30 2040 ---- ---- ---- ---- 241.10 -1.80 242.90 2045 ---- ---- ---- ---- 244.70 -1.70 246.40 2050 ---- ---- ---- ---- 248.20 -1.80 250.00 2055 ---- ---- ---- ---- 251.80 -1.70 253.50 2060 ---- ---- ---- ---- 255.40 -1.70 257.10 2065 ---- ---- ---- ---- 259.00 -1.70 260.70 2070 ---- ---- ---- ---- 262.60 -1.80 264.40 2075 ---- ---- ---- ---- 266.20 -1.80 268.00 2080 ---- ---- ---- ---- 269.90 -1.80 271.70 2085 ---- ---- ---- ---- 273.60 -1.80 275.40 2090 ---- ---- ---- ---- 277.20 -1.90 279.10 2095 ---- ---- ---- ---- 281.00 -1.80 282.80 2100 ---- ---- ---- ---- 284.70 -1.80 286.50 2105 ---- ---- ---- ---- 288.40 -1.80 290.20 2110 ---- ---- ---- ---- 292.20 -1.80 294.00 2115 ---- ---- ---- ---- 295.90 -1.90 297.80 2120 ---- ---- ---- ---- 299.70 -1.90 301.60 2125 ---- ---- ---- ---- 303.50 -1.90 305.40 2130 ---- ---- ---- ---- 307.30 -1.90 309.20 2140 ---- ---- ---- ---- 315.00 -1.90 316.90 2150 ---- ---- ---- ---- 322.70 -1.90 324.60 2160 ---- ---- ---- ---- 330.50 -1.90 332.40 2170 ---- ---- ---- ---- 338.40 -1.90 340.30 2175 ---- ---- ---- ---- 342.30 -2.00 344.30 2180 ---- ---- ---- ---- 346.30 -1.90 348.20 2190 ---- ---- ---- ---- 354.20 -2.00 356.20 2200 ---- ---- ---- ---- 362.20 -2.00 364.20 2210 ---- ---- ---- ---- 370.30 -2.00 372.30 2220 ---- ---- ---- ---- 378.40 -2.00 380.40 2225 ---- ---- ---- ---- 382.40 -2.10 384.50 2250 ---- ---- ---- ---- 402.90 -2.10 405.00 2275 ---- ---- ---- ---- 423.70 -2.10 425.80 2300 ---- ---- ---- ---- 444.80 -2.10 446.90 2325 ---- ---- ---- ---- 466.10 -2.10 468.20 2350 ---- ---- ---- ---- 487.60 -2.20 489.80 2375 ---- ---- ---- ---- 509.30 -2.20 511.50 2400 ---- ---- ---- ---- 531.20 -2.30 533.50 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 6.60 -.10 6.70 1275 ---- ---- ---- ---- 7.70 -.10 7.80 1300 ---- ---- ---- ---- 8.90 -.20 9.10 1325 ---- ---- ---- ---- 10.30 -.20 10.50 1350 ---- ---- ---- ---- 11.80 -.20 12.00 1375 ---- ---- ---- ---- 13.50 -.30 13.80 1400 ---- ---- ---- ---- 15.40 -.30 15.70 1425 ---- ---- ---- ---- 17.60 -.30 17.90 1450 ---- ---- ---- ---- 19.90 -.40 20.30 1460 ---- ---- ---- ---- 21.00 -.30 21.30 1470 ---- ---- ---- ---- 22.00 -.40 22.40 1475 ---- ---- ---- ---- 22.60 -.30 22.90 1480 ---- ---- ---- ---- 23.10 -.40 23.50 1490 ---- ---- ---- ---- 24.30 -.30 24.60 1500 ---- ---- ---- ---- 25.40 -.40 25.80 1510 ---- ---- ---- ---- 26.70 -.40 27.10 1520 ---- ---- ---- ---- 28.00 -.40 28.40 1525 ---- ---- ---- ---- 28.60 -.50 29.10 1530 ---- ---- ---- ---- 29.30 -.50 29.80 1540 ---- ---- ---- ---- 30.70 -.50 31.20 1545 ---- ---- ---- ---- 31.40 -.50 31.90 1550 ---- ---- ---- ---- 32.20 -.50 32.70 1555 ---- ---- ---- ---- 32.90 -.50 33.40 1560 ---- ---- ---- ---- 33.70 -.50 34.20 1565 ---- ---- ---- ---- 34.50 -.50 35.00 1570 ---- ---- ---- ---- 35.30 -.50 35.80 1575 ---- ---- ---- ---- 36.10 -.60 36.70 1580 ---- ---- ---- ---- 37.00 -.50 37.50 1585 ---- ---- ---- ---- 37.80 -.60 38.40 1590 ---- ---- ---- ---- 38.70 -.60 39.30 1595 ---- ---- ---- ---- 39.60 -.60 40.20 1600 ---- ---- ---- ---- 40.60 -.50 41.10 1605 ---- ---- ---- ---- 41.50 -.60 42.10 1610 ---- ---- ---- ---- 42.50 -.50 43.00 1615 ---- ---- ---- ---- 43.50 -.50 44.00 1620 ---- ---- ---- ---- 44.50 -.60 45.10 1625 ---- ---- ---- ---- 45.50 -.60 46.10 1630 ---- ---- ---- ---- 46.60 -.60 47.20 1635 ---- ---- ---- ---- 47.60 -.70 48.30 1640 ---- ---- ---- ---- 48.80 -.60 49.40 1645 ---- ---- ---- ---- 49.90 -.70 50.60 1650 ---- ---- ---- ---- 51.10 -.60 51.70 1655 ---- ---- ---- ---- 52.20 -.70 52.90 1660 ---- ---- ---- ---- 53.50 -.70 54.20 1665 ---- ---- ---- ---- 54.70 -.70 55.40 1670 ---- ---- ---- ---- 56.00 -.70 56.70 1675 ---- ---- ---- ---- 57.30 -.70 58.00 1680 ---- ---- ---- ---- 58.60 -.80 59.40 1685 ---- ---- ---- ---- 60.00 -.70 60.70 1690 ---- ---- ---- ---- 61.40 -.70 62.10 1695 ---- ---- ---- ---- 62.80 -.80 63.60 1700 ---- ---- ---- ---- 64.30 -.80 65.10 1705 ---- ---- ---- ---- 65.70 -.90 66.60 1710 ---- ---- ---- ---- 67.30 -.80 68.10 1715 ---- ---- ---- ---- 68.80 -.90 69.70 1720 ---- ---- ---- ---- 70.40 -.80 71.20 1725 ---- ---- ---- ---- 72.00 -.90 72.90 1730 ---- ---- ---- ---- 73.70 -.80 74.50 1735 ---- ---- ---- ---- 75.40 -.80 76.20 1740 ---- ---- ---- ---- 77.10 -.90 78.00 1745 ---- ---- ---- ---- 78.80 -.90 79.70 1750 ---- ---- ---- ---- 80.60 -.90 81.50 1755 ---- ---- ---- ---- 82.40 -1.00 83.40 1760 ---- ---- ---- ---- 84.30 -.90 85.20 1765 ---- ---- ---- ---- 86.20 -.90 87.10 1770 ---- ---- ---- ---- 88.10 -1.00 89.10 1775 ---- ---- ---- ---- 90.10 -1.00 91.10 1780 ---- ---- ---- ---- 92.10 -1.00 93.10 1785 ---- ---- ---- ---- 94.10 -1.00 95.10 1790 ---- ---- ---- ---- 96.20 -1.00 97.20 1795 ---- ---- ---- ---- 98.30 -1.00 99.30 1800 ---- ---- ---- ---- 100.40 -1.10 101.50 1805 ---- ---- ---- ---- 102.60 -1.00 103.60 1810 ---- ---- ---- ---- 104.80 -1.10 105.90 1815 ---- ---- ---- ---- 107.00 -1.10 108.10 1820 ---- ---- ---- ---- 109.30 -1.10 110.40 1825 ---- ---- ---- ---- 111.60 -1.10 112.70 1830 ---- ---- ---- ---- 114.00 -1.10 115.10 1835 ---- ---- ---- ---- 116.30 -1.20 117.50 1840 ---- ---- ---- ---- 118.80 -1.10 119.90 1845 ---- ---- ---- ---- 121.20 -1.20 122.40 1850 ---- ---- ---- ---- 123.70 -1.20 124.90 1855 ---- ---- ---- ---- 126.20 -1.20 127.40 1860 ---- ---- ---- ---- 128.70 -1.20 129.90 1865 ---- ---- ---- ---- 131.30 -1.20 132.50 1870 ---- ---- ---- ---- 133.90 -1.20 135.10 1875 ---- ---- ---- ---- 136.50 -1.30 137.80 1880 ---- ---- ---- ---- 139.20 -1.20 140.40 1885 ---- ---- ---- ---- 141.90 -1.20 143.10 1890 ---- ---- ---- ---- 144.60 -1.30 145.90 1895 ---- ---- ---- ---- 147.30 -1.30 148.60 1900 ---- ---- ---- ---- 150.10 -1.30 151.40 1905 ---- ---- ---- ---- 152.90 -1.30 154.20 1910 ---- ---- ---- ---- 155.70 -1.30 157.00 1915 ---- ---- ---- ---- 158.50 -1.40 159.90 1920 ---- ---- ---- ---- 161.40 -1.40 162.80 1925 ---- ---- ---- ---- 164.30 -1.40 165.70 1930 ---- ---- ---- ---- 167.20 -1.40 168.60 1935 ---- ---- ---- ---- 170.20 -1.40 171.60 1940 ---- ---- ---- ---- 173.10 -1.50 174.60 1945 ---- ---- ---- ---- 176.10 -1.50 177.60 1950 ---- ---- ---- ---- 179.20 -1.40 180.60 1955 ---- ---- ---- ---- 182.20 -1.50 183.70 1960 ---- ---- ---- ---- 185.30 -1.40 186.70 1965 ---- ---- ---- ---- 188.40 -1.50 189.90 1970 ---- ---- ---- ---- 191.50 -1.50 193.00 1975 ---- ---- ---- ---- 194.60 -1.50 196.10 1980 ---- ---- ---- ---- 197.80 -1.50 199.30 1985 ---- ---- ---- ---- 201.00 -1.50 202.50 1990 ---- ---- ---- ---- 204.20 -1.60 205.80 1995 ---- ---- ---- ---- 207.50 -1.50 209.00 2000 ---- ---- ---- ---- 210.70 -1.60 212.30 2005 ---- ---- ---- ---- 214.00 -1.60 215.60 2010 ---- ---- ---- ---- 217.30 -1.60 218.90 2015 ---- ---- ---- ---- 220.70 -1.60 222.30 2020 ---- ---- ---- ---- 224.00 -1.60 225.60 2025 ---- ---- ---- ---- 227.40 -1.60 229.00 2030 ---- ---- ---- ---- 230.80 -1.60 232.40 2035 ---- ---- ---- ---- 234.20 -1.70 235.90 2040 ---- ---- ---- ---- 237.70 -1.60 239.30 2045 ---- ---- ---- ---- 241.20 -1.60 242.80 2050 ---- ---- ---- ---- 244.70 -1.60 246.30 2055 ---- ---- ---- ---- 248.20 -1.60 249.80 2060 ---- ---- ---- ---- 251.70 -1.70 253.40 2065 ---- ---- ---- ---- 255.30 -1.70 257.00 2070 ---- ---- ---- ---- 258.80 -1.70 260.50 2075 ---- ---- ---- ---- 262.40 -1.70 264.10 2080 ---- ---- ---- ---- 266.10 -1.70 267.80 2085 ---- ---- ---- ---- 269.70 -1.70 271.40 2090 ---- ---- ---- ---- 273.40 -1.70 275.10 2095 ---- ---- ---- ---- 277.00 -1.80 278.80 2100 ---- ---- ---- ---- 280.70 -1.80 282.50 2105 ---- ---- ---- ---- 284.40 -1.80 286.20 2110 ---- ---- ---- ---- 288.20 -1.70 289.90 2115 ---- ---- ---- ---- 291.90 -1.80 293.70 2120 ---- ---- ---- ---- 295.70 -1.80 297.50 2125 ---- ---- ---- ---- 299.50 -1.80 301.30 2130 ---- ---- ---- ---- 303.30 -1.80 305.10 2135 ---- ---- ---- ---- 307.10 -1.80 308.90 2140 ---- ---- ---- ---- 310.90 -1.80 312.70 2150 ---- ---- ---- ---- 318.60 -1.80 320.40 2160 ---- ---- ---- ---- 326.40 -1.80 328.20 2170 ---- ---- ---- ---- 334.20 -1.90 336.10 2175 ---- ---- ---- ---- 338.10 -1.90 340.00 2180 ---- ---- ---- ---- 342.10 -1.90 344.00 2190 ---- ---- ---- ---- 350.00 -1.90 351.90 2200 ---- ---- ---- ---- 358.00 -1.90 359.90 2210 ---- ---- ---- ---- 366.00 -2.00 368.00 2220 ---- ---- ---- ---- 374.10 -1.90 376.00 2225 ---- ---- ---- ---- 378.20 -1.90 380.10 2230 ---- ---- ---- ---- 382.20 -2.00 384.20 2250 ---- ---- ---- ---- 398.60 -2.00 400.60 2275 ---- ---- ---- ---- 419.30 -2.10 421.40 2300 ---- ---- ---- ---- 440.30 -2.10 442.40 2325 ---- ---- ---- ---- 461.50 -2.10 463.60 2350 ---- ---- ---- ---- 483.00 -2.10 485.10 2375 ---- ---- ---- ---- 504.60 -2.10 506.70 2400 ---- ---- ---- ---- 526.40 -2.20 528.60 2425 ---- ---- ---- ---- 548.40 -2.20 550.60 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 2.50 UNCH 2.50 1025 ---- ---- ---- ---- 2.90 UNCH 2.90 1050 ---- ---- ---- ---- 3.30 UNCH 3.30 1075 ---- ---- ---- ---- 3.80 UNCH 3.80 1090 ---- ---- ---- ---- 4.10 -.10 4.20 1100 ---- ---- ---- ---- 4.30 -.10 4.40 1110 ---- ---- ---- ---- 4.50 -.10 4.60 1120 ---- ---- ---- ---- 4.80 -.10 4.90 1125 ---- ---- ---- ---- 4.90 -.10 5.00 1130 ---- ---- ---- ---- 5.00 -.10 5.10 1140 ---- ---- ---- ---- 5.30 -.10 5.40 1150 ---- ---- ---- ---- 5.60 -.10 5.70 1160 ---- ---- ---- ---- 5.80 -.10 5.90 1170 ---- ---- ---- ---- 6.10 -.10 6.20 1175 ---- ---- ---- ---- 6.30 -.10 6.40 1180 ---- ---- ---- ---- 6.40 -.20 6.60 1190 ---- ---- ---- ---- 6.80 -.10 6.90 1195 ---- ---- ---- ---- 6.90 -.10 7.00 1200 ---- ---- ---- ---- 7.10 -.10 7.20 1205 ---- ---- ---- ---- 7.30 -.10 7.40 1210 ---- ---- ---- ---- 7.40 -.20 7.60 1215 ---- ---- ---- ---- 7.60 -.20 7.80 1220 ---- ---- ---- ---- 7.80 -.10 7.90 1225 ---- ---- ---- ---- 8.00 -.10 8.10 1230 ---- ---- ---- ---- 8.20 -.10 8.30 1235 ---- ---- ---- ---- 8.40 -.10 8.50 1240 ---- ---- ---- ---- 8.60 -.10 8.70 1245 ---- ---- ---- ---- 8.80 -.10 8.90 1250 ---- ---- ---- ---- 9.00 -.10 9.10 1255 ---- ---- ---- ---- 9.20 -.10 9.30 1260 ---- ---- ---- ---- 9.40 -.10 9.50 1265 ---- ---- ---- ---- 9.60 -.20 9.80 1270 ---- ---- ---- ---- 9.80 -.20 10.00 1275 ---- ---- ---- ---- 10.00 -.20 10.20 1280 ---- ---- ---- ---- 10.30 -.10 10.40 1285 ---- ---- ---- ---- 10.50 -.20 10.70 1290 ---- ---- ---- ---- 10.70 -.20 10.90 1295 ---- ---- ---- ---- 11.00 -.20 11.20 1300 ---- ---- ---- ---- 11.20 -.20 11.40 1305 ---- ---- ---- ---- 11.50 -.20 11.70 1310 ---- ---- ---- ---- 11.70 -.20 11.90 1315 ---- ---- ---- ---- 12.00 -.20 12.20 1320 ---- ---- ---- ---- 12.20 -.20 12.40 1325 ---- ---- ---- ---- 12.50 -.20 12.70 1330 ---- ---- ---- ---- 12.80 -.20 13.00 1335 ---- ---- ---- ---- 13.00 -.20 13.20 1340 ---- ---- ---- ---- 13.30 -.20 13.50 1345 ---- ---- ---- ---- 13.60 -.20 13.80 1350 ---- ---- ---- ---- 13.90 -.20 14.10 1355 ---- ---- ---- ---- 14.20 -.20 14.40 1360 ---- ---- ---- ---- 14.50 -.20 14.70 1365 ---- ---- ---- ---- 14.70 -.30 15.00 1370 ---- ---- ---- ---- 15.10 -.20 15.30 1375 ---- ---- ---- ---- 15.40 -.20 15.60 1380 ---- ---- ---- ---- 15.70 -.20 15.90 1385 ---- ---- ---- ---- 16.00 -.30 16.30 1390 ---- ---- ---- ---- 16.30 -.30 16.60 1395 ---- ---- ---- ---- 16.70 -.20 16.90 1400 ---- ---- ---- ---- 17.00 -.30 17.30 1405 ---- ---- ---- ---- 17.40 -.20 17.60 1410 ---- ---- ---- ---- 17.70 -.30 18.00 1415 ---- ---- ---- ---- 18.10 -.30 18.40 1420 ---- ---- ---- ---- 18.50 -.20 18.70 1425 ---- ---- ---- ---- 18.80 -.30 19.10 1430 ---- ---- ---- ---- 19.20 -.30 19.50 1435 ---- ---- ---- ---- 19.60 -.40 20.00 1440 ---- ---- ---- ---- 20.10 -.30 20.40 1445 ---- ---- ---- ---- 20.50 -.30 20.80 1450 ---- ---- ---- ---- 20.90 -.30 21.20 1455 ---- ---- ---- ---- 21.40 -.30 21.70 1460 ---- ---- ---- ---- 21.80 -.40 22.20 1465 ---- ---- ---- ---- 22.30 -.30 22.60 1470 ---- ---- ---- ---- 22.80 -.30 23.10 1475 ---- ---- ---- ---- 23.30 -.30 23.60 1480 ---- ---- ---- ---- 23.80 -.40 24.20 1485 ---- ---- ---- ---- 24.30 -.40 24.70 1490 ---- ---- ---- ---- 24.90 -.30 25.20 1495 ---- ---- ---- ---- 25.40 -.40 25.80 1500 ---- ---- ---- ---- 26.00 -.40 26.40 1505 ---- ---- ---- ---- 26.60 -.40 27.00 1510 ---- ---- ---- ---- 27.20 -.40 27.60 1515 ---- ---- ---- ---- 27.80 -.40 28.20 1520 ---- ---- ---- ---- 28.40 -.40 28.80 1525 ---- ---- ---- ---- 29.10 -.40 29.50 1530 ---- ---- ---- ---- 29.70 -.50 30.20 1535 ---- ---- ---- ---- 30.40 -.50 30.90 1540 ---- ---- ---- ---- 31.10 -.50 31.60 1545 ---- ---- ---- ---- 31.80 -.50 32.30 1550 ---- ---- ---- ---- 32.60 -.50 33.10 1555 ---- ---- ---- ---- 33.30 -.50 33.80 1560 ---- ---- ---- ---- 34.10 -.50 34.60 1565 ---- ---- ---- ---- 34.90 -.50 35.40 1570 ---- ---- ---- ---- 35.80 -.50 36.30 1575 ---- ---- ---- ---- 36.60 -.50 37.10 1580 ---- ---- ---- ---- 37.50 -.50 38.00 1585 ---- ---- ---- ---- 38.40 -.50 38.90 1590 ---- ---- ---- ---- 39.30 -.50 39.80 1595 ---- ---- ---- ---- 40.20 -.60 40.80 1600 ---- ---- ---- ---- 41.20 -.50 41.70 1605 ---- ---- ---- ---- 42.10 -.60 42.70 1610 ---- ---- ---- ---- 43.20 -.50 43.70 1615 ---- ---- ---- ---- 44.20 -.60 44.80 1620 ---- ---- ---- ---- 45.30 -.60 45.90 1625 ---- ---- ---- ---- 46.40 -.60 47.00 1630 ---- ---- ---- ---- 47.50 -.60 48.10 1635 ---- ---- ---- ---- 48.60 -.70 49.30 1640 ---- ---- ---- ---- 49.80 -.60 50.40 1645 ---- ---- ---- ---- 51.00 -.70 51.70 1650 ---- ---- ---- ---- 52.20 -.70 52.90 1655 ---- ---- ---- ---- 53.50 -.70 54.20 1660 ---- ---- ---- ---- 54.80 -.70 55.50 1665 ---- ---- ---- ---- 56.10 -.70 56.80 1670 ---- ---- ---- ---- 57.40 -.80 58.20 1675 ---- ---- ---- ---- 58.80 -.70 59.50 1680 ---- ---- ---- ---- 60.20 -.70 60.90 1685 ---- ---- ---- ---- 61.60 -.80 62.40 1690 ---- ---- ---- ---- 63.10 -.80 63.90 1695 ---- ---- ---- ---- 64.60 -.80 65.40 1700 ---- ---- ---- ---- 66.10 -.80 66.90 1705 ---- ---- ---- ---- 67.60 -.80 68.40 1710 ---- ---- ---- ---- 69.20 -.80 70.00 1715 ---- ---- ---- ---- 70.80 -.80 71.60 1720 ---- ---- ---- ---- 72.40 -.80 73.20 1725 ---- ---- ---- ---- 74.00 -.90 74.90 1730 ---- ---- ---- ---- 75.70 -.90 76.60 1735 ---- ---- ---- ---- 77.40 -.90 78.30 1740 ---- ---- ---- ---- 79.10 -.90 80.00 1745 ---- ---- ---- ---- 80.80 -.90 81.70 1750 ---- ---- ---- ---- 82.60 -.90 83.50 1755 ---- ---- ---- ---- 84.40 -.90 85.30 1760 ---- ---- ---- ---- 86.20 -.90 87.10 1765 ---- ---- ---- ---- 88.00 -1.00 89.00 1770 ---- ---- ---- ---- 89.90 -1.00 90.90 1775 ---- ---- ---- ---- 91.80 -.90 92.70 1780 ---- ---- ---- ---- 93.70 -1.00 94.70 1785 ---- ---- ---- ---- 95.60 -1.00 96.60 1790 ---- ---- ---- ---- 97.50 -1.00 98.50 1795 ---- ---- ---- ---- 99.50 -1.00 100.50 1800 ---- ---- ---- ---- 101.40 -1.10 102.50 1805 ---- ---- ---- ---- 103.40 -1.10 104.50 1810 ---- ---- ---- ---- 105.50 -1.00 106.50 1815 ---- ---- ---- ---- 107.50 -1.10 108.60 1820 ---- ---- ---- ---- 109.60 -1.10 110.70 1825 ---- ---- ---- ---- 111.70 -1.10 112.80 1830 ---- ---- ---- ---- 113.80 -1.10 114.90 1835 ---- ---- ---- ---- 115.90 -1.20 117.10 1840 ---- ---- ---- ---- 118.10 -1.10 119.20 1845 ---- ---- ---- ---- 120.30 -1.20 121.50 1850 ---- ---- ---- ---- 122.60 -1.10 123.70 1855 ---- ---- ---- ---- 124.80 -1.20 126.00 1860 ---- ---- ---- ---- 127.10 -1.20 128.30 1865 ---- ---- ---- ---- 129.50 -1.20 130.70 1870 ---- ---- ---- ---- 131.90 -1.20 133.10 1875 ---- ---- ---- ---- 134.30 -1.20 135.50 1880 ---- ---- ---- ---- 136.80 -1.20 138.00 75 1885 ---- ---- ---- ---- 139.30 -1.20 140.50 1890 ---- ---- ---- ---- 141.80 -1.30 143.10 1895 ---- ---- ---- ---- 144.40 -1.30 145.70 1900 ---- ---- ---- ---- 147.10 -1.30 148.40 1905 ---- ---- ---- ---- 149.80 -1.30 151.10 1910 ---- ---- ---- ---- 152.50 -1.30 153.80 1915 ---- ---- ---- ---- 155.20 -1.40 156.60 1920 ---- ---- ---- ---- 158.00 -1.40 159.40 1925 ---- ---- ---- ---- 160.90 -1.40 162.30 1930 ---- ---- ---- ---- 163.80 -1.30 165.10 1935 ---- ---- ---- ---- 166.70 -1.40 168.10 1940 ---- ---- ---- ---- 169.60 -1.40 171.00 1945 ---- ---- ---- ---- 172.60 -1.50 174.10 1950 ---- ---- ---- ---- 175.70 -1.40 177.10 1955 ---- ---- ---- ---- 178.70 -1.50 180.20 1960 ---- ---- ---- ---- 181.80 -1.50 183.30 1965 ---- ---- ---- ---- 185.00 -1.40 186.40 1970 ---- ---- ---- ---- 188.10 -1.50 189.60 100 1975 ---- ---- ---- ---- 191.30 -1.50 192.80 1980 ---- ---- ---- ---- 194.60 -1.40 196.00 1985 ---- ---- ---- ---- 197.80 -1.50 199.30 1990 ---- ---- ---- ---- 201.10 -1.50 202.60 1995 ---- ---- ---- ---- 204.40 -1.50 205.90 2000 ---- ---- ---- ---- 207.80 -1.50 209.30 130 2005 ---- ---- ---- ---- 211.10 -1.60 212.70 2010 ---- ---- ---- ---- 214.50 -1.60 216.10 2015 ---- ---- ---- ---- 217.90 -1.60 219.50 2020 ---- ---- ---- ---- 221.40 -1.60 223.00 2025 ---- ---- ---- ---- 224.90 -1.50 226.40 2030 ---- ---- ---- ---- 228.40 -1.50 229.90 2035 ---- ---- ---- ---- 231.90 -1.60 233.50 2040 ---- ---- ---- ---- 235.40 -1.60 237.00 2045 ---- ---- ---- ---- 239.00 -1.60 240.60 2050 ---- ---- ---- ---- 242.50 -1.70 244.20 2055 ---- ---- ---- ---- 246.10 -1.70 247.80 2060 ---- ---- ---- ---- 249.80 -1.60 251.40 2065 ---- ---- ---- ---- 253.40 -1.70 255.10 2070 ---- ---- ---- ---- 257.00 -1.70 258.70 2075 ---- ---- ---- ---- 260.70 -1.70 262.40 2080 ---- ---- ---- ---- 264.40 -1.70 266.10 2085 ---- ---- ---- ---- 268.10 -1.70 269.80 2090 ---- ---- ---- ---- 271.90 -1.70 273.60 2095 ---- ---- ---- ---- 275.60 -1.70 277.30 2100 ---- ---- ---- ---- 279.40 -1.70 281.10 2105 ---- ---- ---- ---- 283.20 -1.70 284.90 2110 ---- ---- ---- ---- 287.00 -1.70 288.70 2115 ---- ---- ---- ---- 290.80 -1.70 292.50 2120 ---- ---- ---- ---- 294.60 -1.80 296.40 2125 ---- ---- ---- ---- 298.40 -1.80 300.20 2130 ---- ---- ---- ---- 302.30 -1.80 304.10 2135 ---- ---- ---- ---- 306.20 -1.80 308.00 2140 ---- ---- ---- ---- 310.10 -1.80 311.90 2145 ---- ---- ---- ---- 314.00 -1.80 315.80 2150 ---- ---- ---- ---- 317.90 -1.80 319.70 2155 ---- ---- ---- ---- 321.80 -1.80 323.60 2160 ---- ---- ---- ---- 325.80 -1.80 327.60 2165 ---- ---- ---- ---- 329.70 -1.90 331.60 2170 ---- ---- ---- ---- 333.70 -1.80 335.50 2175 ---- ---- ---- ---- 337.70 -1.80 339.50 2180 ---- ---- ---- ---- 341.70 -1.80 343.50 2185 ---- ---- ---- ---- 345.70 -1.80 347.50 2190 ---- ---- ---- ---- 349.70 -1.90 351.60 2195 ---- ---- ---- ---- 353.70 -1.90 355.60 2200 ---- ---- ---- ---- 357.80 -1.90 359.70 2205 ---- ---- ---- ---- 361.80 -1.90 363.70 2210 ---- ---- ---- ---- 365.90 -1.90 367.80 2215 ---- ---- ---- ---- 370.00 -1.90 371.90 2220 ---- ---- ---- ---- 374.10 -1.90 376.00 2225 ---- ---- ---- ---- 378.20 -1.90 380.10 2230 ---- ---- ---- ---- 382.30 -1.90 384.20 2235 ---- ---- ---- ---- 386.40 -1.90 388.30 2240 ---- ---- ---- ---- 390.50 -1.90 392.40 2245 ---- ---- ---- ---- 394.60 -2.00 396.60 2250 ---- ---- ---- ---- 398.80 -1.90 400.70 2255 ---- ---- ---- ---- 403.00 -1.90 404.90 2260 ---- ---- ---- ---- 407.10 -2.00 409.10 2265 ---- ---- ---- ---- 411.30 -2.00 413.30 2270 ---- ---- ---- ---- 415.50 -1.90 417.40 2275 ---- ---- ---- ---- 419.70 -1.90 421.60 2280 ---- ---- ---- ---- 423.90 -2.00 425.90 2285 ---- ---- ---- ---- 428.10 -2.00 430.10 2290 ---- ---- ---- ---- 432.30 -2.00 434.30 2295 ---- ---- ---- ---- 436.60 -1.90 438.50 2300 ---- ---- ---- ---- 440.80 -2.00 442.80 2305 ---- ---- ---- ---- 445.00 -2.00 447.00 2310 ---- ---- ---- ---- 449.30 -2.00 451.30 2315 ---- ---- ---- ---- 453.60 -2.00 455.60 2320 ---- ---- ---- ---- 457.80 -2.10 459.90 2325 ---- ---- ---- ---- 462.10 -2.10 464.20 2330 ---- ---- ---- ---- 466.40 -2.00 468.40 2335 ---- ---- ---- ---- 470.70 -2.10 472.80 2340 ---- ---- ---- ---- 475.00 -2.10 477.10 2345 ---- ---- ---- ---- 479.30 -2.10 481.40 2350 ---- ---- ---- ---- 483.70 -2.00 485.70 2355 ---- ---- ---- ---- 488.00 -2.10 490.10 2360 ---- ---- ---- ---- 492.30 -2.10 494.40 2370 ---- ---- ---- ---- 501.00 -2.10 503.10 2375 ---- ---- ---- ---- 505.40 -2.10 507.50 2380 ---- ---- ---- ---- 509.80 -2.10 511.90 2390 ---- ---- ---- ---- 518.50 -2.10 520.60 2400 ---- ---- ---- ---- 527.30 -2.10 529.40 2410 ---- ---- ---- ---- 536.20 -2.10 538.30 2420 ---- ---- ---- ---- 545.00 -2.10 547.10 2425 ---- ---- ---- ---- 549.40 -2.20 551.60 2430 ---- ---- ---- ---- 553.90 -2.10 556.00 2440 ---- ---- ---- ---- 562.80 -2.10 564.90 2450 ---- ---- ---- ---- 571.70 -2.10 573.80 2460 ---- ---- ---- ---- 580.70 -2.10 582.80 2475 ---- ---- ---- ---- 594.10 -2.20 596.30 2500 ---- ---- ---- ---- 616.70 -2.20 618.90 2525 ---- ---- ---- ---- 639.40 -2.20 641.60 2550 ---- ---- ---- ---- 662.20 -2.20 664.40 2575 ---- ---- ---- ---- 685.20 -2.20 687.40 2600 ---- ---- ---- ---- 708.20 -2.30 710.50 2625 ---- ---- ---- ---- 731.40 -2.30 733.70 2650 ---- ---- ---- ---- 754.70 -2.30 757.00 900 ---- ---- ---- ---- 1.30 -.10 1.40 925 ---- ---- ---- ---- 1.60 UNCH 1.60 950 ---- ---- ---- ---- 1.80 -.10 1.90 975 ---- ---- ---- ---- 2.10 -.10 2.20 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 10.00 -.10 10.10 1300 ---- ---- ---- ---- 11.40 -.20 11.60 1325 ---- ---- ---- ---- 13.00 -.20 13.20 1350 ---- ---- ---- ---- 14.80 -.20 15.00 1375 ---- ---- ---- ---- 16.70 -.20 16.90 1400 ---- ---- ---- ---- 18.80 -.30 19.10 1425 ---- ---- ---- ---- 21.20 -.30 21.50 1450 ---- ---- ---- ---- 23.80 -.30 24.10 1470 ---- ---- ---- ---- 26.00 -.40 26.40 1475 ---- ---- ---- ---- 26.60 -.40 27.00 1480 ---- ---- ---- ---- 27.20 -.40 27.60 1490 ---- ---- ---- ---- 28.50 -.40 28.90 1500 ---- ---- ---- ---- 29.70 -.40 30.10 1510 ---- ---- ---- ---- 31.10 -.40 31.50 1520 ---- ---- ---- ---- 32.40 -.50 32.90 1525 ---- ---- ---- ---- 33.10 -.50 33.60 1530 ---- ---- ---- ---- 33.80 -.50 34.30 1540 ---- ---- ---- ---- 35.30 -.50 35.80 1550 ---- ---- ---- ---- 36.80 -.50 37.30 1560 ---- ---- ---- ---- 38.40 -.50 38.90 1565 ---- ---- ---- ---- 39.20 -.50 39.70 1570 ---- ---- ---- ---- 40.00 -.50 40.50 1575 ---- ---- ---- ---- 40.90 -.50 41.40 1580 ---- ---- ---- ---- 41.70 -.50 42.20 1585 ---- ---- ---- ---- 42.60 -.50 43.10 1590 ---- ---- ---- ---- 43.50 -.50 44.00 1595 ---- ---- ---- ---- 44.40 -.50 44.90 1600 ---- ---- ---- ---- 45.30 -.60 45.90 1605 ---- ---- ---- ---- 46.30 -.50 46.80 1610 ---- ---- ---- ---- 47.20 -.60 47.80 1615 ---- ---- ---- ---- 48.20 -.60 48.80 1620 ---- ---- ---- ---- 49.20 -.60 49.80 1625 ---- ---- ---- ---- 50.20 -.70 50.90 1630 ---- ---- ---- ---- 51.30 -.60 51.90 1635 ---- ---- ---- ---- 52.40 -.60 53.00 1640 ---- ---- ---- ---- 53.50 -.60 54.10 1645 ---- ---- ---- ---- 54.60 -.70 55.30 1650 ---- ---- ---- ---- 55.80 -.60 56.40 1655 ---- ---- ---- ---- 56.90 -.70 57.60 1660 ---- ---- ---- ---- 58.10 -.70 58.80 1665 ---- ---- ---- ---- 59.40 -.70 60.10 1670 ---- ---- ---- ---- 60.60 -.80 61.40 1675 ---- ---- ---- ---- 61.90 -.80 62.70 1680 ---- ---- ---- ---- 63.30 -.70 64.00 1685 ---- ---- ---- ---- 64.60 -.80 65.40 1690 ---- ---- ---- ---- 66.00 -.80 66.80 1695 ---- ---- ---- ---- 67.40 -.80 68.20 1700 ---- ---- ---- ---- 68.90 -.70 69.60 1705 ---- ---- ---- ---- 70.40 -.70 71.10 1710 ---- ---- ---- ---- 71.90 -.80 72.70 1715 ---- ---- ---- ---- 73.40 -.80 74.20 1720 ---- ---- ---- ---- 75.00 -.80 75.80 1725 ---- ---- ---- ---- 76.60 -.90 77.50 1730 ---- ---- ---- ---- 78.30 -.80 79.10 1735 ---- ---- ---- ---- 80.00 -.80 80.80 1740 ---- ---- ---- ---- 81.70 -.90 82.60 1745 ---- ---- ---- ---- 83.50 -.80 84.30 1750 ---- ---- ---- ---- 85.30 -.90 86.20 1755 ---- ---- ---- ---- 87.10 -.90 88.00 1760 ---- ---- ---- ---- 89.00 -.90 89.90 1765 ---- ---- ---- ---- 90.90 -.90 91.80 1770 ---- ---- ---- ---- 92.80 -1.00 93.80 1775 ---- ---- ---- ---- 94.80 -1.00 95.80 1780 ---- ---- ---- ---- 96.80 -1.00 97.80 1785 ---- ---- ---- ---- 98.90 -1.00 99.90 1790 ---- ---- ---- ---- 101.00 -1.00 102.00 1795 ---- ---- ---- ---- 103.20 -1.00 104.20 1800 ---- ---- ---- ---- 105.30 -1.10 106.40 1805 ---- ---- ---- ---- 107.60 -1.00 108.60 1810 ---- ---- ---- ---- 109.80 -1.10 110.90 1815 ---- ---- ---- ---- 112.10 -1.10 113.20 1820 ---- ---- ---- ---- 114.50 -1.00 115.50 1825 ---- ---- ---- ---- 116.80 -1.10 117.90 1830 ---- ---- ---- ---- 119.20 -1.10 120.30 1835 ---- ---- ---- ---- 121.70 -1.10 122.80 1840 ---- ---- ---- ---- 124.10 -1.20 125.30 1845 ---- ---- ---- ---- 126.60 -1.20 127.80 1850 ---- ---- ---- ---- 129.20 -1.10 130.30 1855 ---- ---- ---- ---- 131.70 -1.20 132.90 1860 ---- ---- ---- ---- 134.30 -1.20 135.50 1865 ---- ---- ---- ---- 136.90 -1.20 138.10 1870 ---- ---- ---- ---- 139.60 -1.20 140.80 1875 ---- ---- ---- ---- 142.30 -1.20 143.50 1880 ---- ---- ---- ---- 145.00 -1.20 146.20 1885 ---- ---- ---- ---- 147.70 -1.20 148.90 1890 ---- ---- ---- ---- 150.40 -1.30 151.70 1895 ---- ---- ---- ---- 153.20 -1.20 154.40 1900 ---- ---- ---- ---- 156.00 -1.20 157.20 1905 ---- ---- ---- ---- 158.80 -1.20 160.00 1910 ---- ---- ---- ---- 161.60 -1.30 162.90 1915 ---- ---- ---- ---- 164.40 -1.30 165.70 1920 ---- ---- ---- ---- 167.30 -1.30 168.60 1925 ---- ---- ---- ---- 170.20 -1.30 171.50 1930 ---- ---- ---- ---- 173.00 -1.40 174.40 1935 ---- ---- ---- ---- 175.90 -1.40 177.30 1940 ---- ---- ---- ---- 178.90 -1.30 180.20 1945 ---- ---- ---- ---- 181.80 -1.30 183.10 1950 ---- ---- ---- ---- 184.70 -1.40 186.10 1955 ---- ---- ---- ---- 187.70 -1.40 189.10 1960 ---- ---- ---- ---- 190.70 -1.40 192.10 1965 ---- ---- ---- ---- 193.70 -1.40 195.10 1970 ---- ---- ---- ---- 196.70 -1.40 198.10 1975 ---- ---- ---- ---- 199.80 -1.40 201.20 1980 ---- ---- ---- ---- 202.80 -1.50 204.30 1985 ---- ---- ---- ---- 205.90 -1.40 207.30 1990 ---- ---- ---- ---- 209.00 -1.50 210.50 1995 ---- ---- ---- ---- 212.10 -1.50 213.60 2000 ---- ---- ---- ---- 215.30 -1.40 216.70 2005 ---- ---- ---- ---- 218.40 -1.50 219.90 2010 ---- ---- ---- ---- 221.60 -1.50 223.10 2015 ---- ---- ---- ---- 224.80 -1.50 226.30 2020 ---- ---- ---- ---- 228.00 -1.50 229.50 2025 ---- ---- ---- ---- 231.30 -1.50 232.80 2030 ---- ---- ---- ---- 234.60 -1.50 236.10 2035 ---- ---- ---- ---- 237.80 -1.60 239.40 2040 ---- ---- ---- ---- 241.20 -1.50 242.70 2045 ---- ---- ---- ---- 244.50 -1.50 246.00 2050 ---- ---- ---- ---- 247.80 -1.60 249.40 2055 ---- ---- ---- ---- 251.20 -1.60 252.80 2060 ---- ---- ---- ---- 254.60 -1.60 256.20 2065 ---- ---- ---- ---- 258.00 -1.60 259.60 2070 ---- ---- ---- ---- 261.50 -1.60 263.10 2075 ---- ---- ---- ---- 264.90 -1.60 266.50 2080 ---- ---- ---- ---- 268.40 -1.60 270.00 2085 ---- ---- ---- ---- 271.90 -1.60 273.50 2090 ---- ---- ---- ---- 275.40 -1.60 277.00 2095 ---- ---- ---- ---- 278.90 -1.70 280.60 2100 ---- ---- ---- ---- 282.50 -1.60 284.10 2105 ---- ---- ---- ---- 286.00 -1.70 287.70 2110 ---- ---- ---- ---- 289.60 -1.70 291.30 2115 ---- ---- ---- ---- 293.20 -1.70 294.90 2120 ---- ---- ---- ---- 296.80 -1.70 298.50 2125 ---- ---- ---- ---- 300.50 -1.70 302.20 2130 ---- ---- ---- ---- 304.10 -1.70 305.80 2135 ---- ---- ---- ---- 307.80 -1.70 309.50 2140 ---- ---- ---- ---- 311.50 -1.70 313.20 2145 ---- ---- ---- ---- 315.20 -1.70 316.90 2150 ---- ---- ---- ---- 318.90 -1.70 320.60 2160 ---- ---- ---- ---- 326.30 -1.80 328.10 2170 ---- ---- ---- ---- 333.90 -1.70 335.60 2175 ---- ---- ---- ---- 337.60 -1.80 339.40 2180 ---- ---- ---- ---- 341.40 -1.80 343.20 2190 ---- ---- ---- ---- 349.10 -1.80 350.90 2200 ---- ---- ---- ---- 356.80 -1.80 358.60 2210 ---- ---- ---- ---- 364.50 -1.80 366.30 2220 ---- ---- ---- ---- 372.30 -1.90 374.20 2225 ---- ---- ---- ---- 376.20 -1.90 378.10 2230 ---- ---- ---- ---- 380.20 -1.80 382.00 2240 ---- ---- ---- ---- 388.10 -1.80 389.90 2250 ---- ---- ---- ---- 396.00 -1.90 397.90 2275 ---- ---- ---- ---- 416.00 -2.00 418.00 2300 ---- ---- ---- ---- 436.40 -1.90 438.30 2325 ---- ---- ---- ---- 456.90 -2.00 458.90 2350 ---- ---- ---- ---- 477.80 -2.00 479.80 2375 ---- ---- ---- ---- 498.80 -2.10 500.90 2400 ---- ---- ---- ---- 520.10 -2.10 522.20 2425 ---- ---- ---- ---- 541.60 -2.10 543.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 16.40 -.20 16.60 1425 ---- ---- ---- ---- 18.80 -.30 19.10 1450 ---- ---- ---- ---- 21.60 -.30 21.90 1475 ---- ---- ---- ---- 24.70 -.40 25.10 1500 ---- ---- ---- ---- 28.10 -.40 28.50 1525 ---- ---- ---- ---- 31.90 -.40 32.30 1550 ---- ---- ---- ---- 36.00 -.50 36.50 1575 ---- ---- ---- ---- 40.50 -.60 41.10 1580 ---- ---- ---- ---- 41.50 -.50 42.00 1590 ---- ---- ---- ---- 43.40 -.60 44.00 1600 ---- ---- ---- ---- 45.50 -.50 46.00 1610 ---- ---- ---- ---- 47.50 -.60 48.10 1620 ---- ---- ---- ---- 49.70 -.60 50.30 1625 ---- ---- ---- ---- 50.80 -.60 51.40 1630 ---- ---- ---- ---- 51.90 -.60 52.50 1640 ---- ---- ---- ---- 54.20 -.70 54.90 1650 ---- ---- ---- ---- 56.60 -.70 57.30 1660 ---- ---- ---- ---- 59.10 -.70 59.80 1670 ---- ---- ---- ---- 61.70 -.70 62.40 1680 ---- ---- ---- ---- 64.30 -.80 65.10 1685 ---- ---- ---- ---- 65.70 -.70 66.40 1690 ---- ---- ---- ---- 67.10 -.80 67.90 1695 ---- ---- ---- ---- 68.50 -.80 69.30 1700 ---- ---- ---- ---- 70.00 -.80 70.80 1705 ---- ---- ---- ---- 71.50 -.80 72.30 1710 ---- ---- ---- ---- 73.00 -.80 73.80 1715 ---- ---- ---- ---- 74.50 -.80 75.30 1720 ---- ---- ---- ---- 76.10 -.80 76.90 1725 ---- ---- ---- ---- 77.70 -.90 78.60 1730 ---- ---- ---- ---- 79.40 -.80 80.20 1735 ---- ---- ---- ---- 81.10 -.80 81.90 1740 ---- ---- ---- ---- 82.80 -.80 83.60 1745 ---- ---- ---- ---- 84.50 -.90 85.40 1750 ---- ---- ---- ---- 86.30 -.90 87.20 1755 ---- ---- ---- ---- 88.10 -.90 89.00 1760 ---- ---- ---- ---- 90.00 -.90 90.90 1765 ---- ---- ---- ---- 91.90 -.90 92.80 1770 ---- ---- ---- ---- 93.80 -1.00 94.80 1775 ---- ---- ---- ---- 95.80 -.90 96.70 1780 ---- ---- ---- ---- 97.80 -1.00 98.80 1785 ---- ---- ---- ---- 99.90 -.90 100.80 1790 ---- ---- ---- ---- 102.00 -1.00 103.00 1795 ---- ---- ---- ---- 104.10 -1.00 105.10 1800 ---- ---- ---- ---- 106.30 -1.00 107.30 1805 ---- ---- ---- ---- 108.60 -1.00 109.60 1810 ---- ---- ---- ---- 110.80 -1.10 111.90 1815 ---- ---- ---- ---- 113.20 -1.00 114.20 1820 ---- ---- ---- ---- 115.50 -1.10 116.60 1825 ---- ---- ---- ---- 117.90 -1.10 119.00 1830 ---- ---- ---- ---- 120.40 -1.10 121.50 1835 ---- ---- ---- ---- 122.90 -1.00 123.90 1840 ---- ---- ---- ---- 125.40 -1.10 126.50 1845 ---- ---- ---- ---- 127.90 -1.10 129.00 1850 ---- ---- ---- ---- 130.50 -1.10 131.60 1855 ---- ---- ---- ---- 133.10 -1.20 134.30 1860 ---- ---- ---- ---- 135.80 -1.10 136.90 1865 ---- ---- ---- ---- 138.50 -1.10 139.60 1870 ---- ---- ---- ---- 141.20 -1.10 142.30 1875 ---- ---- ---- ---- 143.90 -1.20 145.10 1880 ---- ---- ---- ---- 146.70 -1.20 147.90 1885 ---- ---- ---- ---- 149.50 -1.20 150.70 1890 ---- ---- ---- ---- 152.30 -1.20 153.50 1895 ---- ---- ---- ---- 155.10 -1.20 156.30 1900 ---- ---- ---- ---- 158.00 -1.20 159.20 1905 ---- ---- ---- ---- 160.80 -1.30 162.10 1910 ---- ---- ---- ---- 163.70 -1.30 165.00 1915 ---- ---- ---- ---- 166.60 -1.30 167.90 1920 ---- ---- ---- ---- 169.60 -1.20 170.80 1925 ---- ---- ---- ---- 172.50 -1.30 173.80 1930 ---- ---- ---- ---- 175.50 -1.30 176.80 1935 ---- ---- ---- ---- 178.40 -1.40 179.80 1940 ---- ---- ---- ---- 181.40 -1.40 182.80 1945 ---- ---- ---- ---- 184.50 -1.30 185.80 1950 ---- ---- ---- ---- 187.50 -1.30 188.80 1955 ---- ---- ---- ---- 190.50 -1.40 191.90 1960 ---- ---- ---- ---- 193.60 -1.40 195.00 1965 ---- ---- ---- ---- 196.70 -1.40 198.10 1970 ---- ---- ---- ---- 199.80 -1.40 201.20 1975 ---- ---- ---- ---- 202.90 -1.40 204.30 1980 ---- ---- ---- ---- 206.10 -1.40 207.50 1985 ---- ---- ---- ---- 209.30 -1.40 210.70 1990 ---- ---- ---- ---- 212.50 -1.40 213.90 1995 ---- ---- ---- ---- 215.70 -1.40 217.10 2000 ---- ---- ---- ---- 218.90 -1.50 220.40 2005 ---- ---- ---- ---- 222.20 -1.50 223.70 2010 ---- ---- ---- ---- 225.50 -1.50 227.00 2015 ---- ---- ---- ---- 228.80 -1.50 230.30 2020 ---- ---- ---- ---- 232.20 -1.50 233.70 2025 ---- ---- ---- ---- 235.50 -1.50 237.00 2030 ---- ---- ---- ---- 238.90 -1.50 240.40 2035 ---- ---- ---- ---- 242.40 -1.50 243.90 2040 ---- ---- ---- ---- 245.80 -1.50 247.30 2045 ---- ---- ---- ---- 249.30 -1.50 250.80 2050 ---- ---- ---- ---- 252.80 -1.50 254.30 2055 ---- ---- ---- ---- 256.30 -1.60 257.90 2060 ---- ---- ---- ---- 259.90 -1.50 261.40 2065 ---- ---- ---- ---- 263.50 -1.50 265.00 2070 ---- ---- ---- ---- 267.00 -1.60 268.60 2075 ---- ---- ---- ---- 270.70 -1.50 272.20 2080 ---- ---- ---- ---- 274.30 -1.60 275.90 2085 ---- ---- ---- ---- 278.00 -1.50 279.50 2090 ---- ---- ---- ---- 281.60 -1.60 283.20 2095 ---- ---- ---- ---- 285.30 -1.60 286.90 2100 ---- ---- ---- ---- 289.00 -1.70 290.70 2105 ---- ---- ---- ---- 292.80 -1.60 294.40 2110 ---- ---- ---- ---- 296.50 -1.60 298.10 2115 ---- ---- ---- ---- 300.30 -1.60 301.90 2120 ---- ---- ---- ---- 304.10 -1.60 305.70 2125 ---- ---- ---- ---- 307.90 -1.60 309.50 2130 ---- ---- ---- ---- 311.70 -1.70 313.40 2135 ---- ---- ---- ---- 315.50 -1.70 317.20 2140 ---- ---- ---- ---- 319.40 -1.70 321.10 2145 ---- ---- ---- ---- 323.20 -1.70 324.90 2150 ---- ---- ---- ---- 327.10 -1.70 328.80 2160 ---- ---- ---- ---- 334.90 -1.70 336.60 2170 ---- ---- ---- ---- 342.80 -1.70 344.50 2180 ---- ---- ---- ---- 350.70 -1.70 352.40 2190 ---- ---- ---- ---- 358.60 -1.70 360.30 2200 ---- ---- ---- ---- 366.60 -1.70 368.30 2210 ---- ---- ---- ---- 374.60 -1.80 376.40 2220 ---- ---- ---- ---- 382.70 -1.80 384.50 2225 ---- ---- ---- ---- 386.80 -1.80 388.60 2230 ---- ---- ---- ---- 390.90 -1.70 392.60 2240 ---- ---- ---- ---- 399.00 -1.80 400.80 2250 ---- ---- ---- ---- 407.20 -1.80 409.00 2275 ---- ---- ---- ---- 427.90 -1.90 429.80 2300 ---- ---- ---- ---- 448.90 -1.80 450.70 2325 ---- ---- ---- ---- 470.00 -1.90 471.90 2350 ---- ---- ---- ---- 491.40 -1.90 493.30 2375 ---- ---- ---- ---- 513.00 -1.90 514.90 2400 ---- ---- ---- ---- 534.70 -1.90 536.60 2425 ---- ---- ---- ---- 556.60 -2.00 558.60 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 6.10 -.10 6.20 1025 ---- ---- ---- ---- 6.80 -.10 6.90 1050 ---- ---- ---- ---- 7.60 -.10 7.70 1075 ---- ---- ---- ---- 8.50 -.10 8.60 1100 ---- ---- ---- ---- 9.40 -.10 9.50 1125 ---- ---- ---- ---- 10.40 -.10 10.50 1130 ---- ---- ---- ---- 10.60 -.10 10.70 1140 ---- ---- ---- ---- 11.00 -.10 11.10 1150 ---- ---- ---- ---- 11.40 -.20 11.60 1160 ---- ---- ---- ---- 11.90 -.10 12.00 1170 ---- ---- ---- ---- 12.30 -.20 12.50 1175 ---- ---- ---- ---- 12.60 -.10 12.70 1180 ---- ---- ---- ---- 12.80 -.20 13.00 1190 ---- ---- ---- ---- 13.30 -.20 13.50 1200 ---- ---- ---- ---- 13.80 -.20 14.00 1210 ---- ---- ---- ---- 14.30 -.20 14.50 1220 ---- ---- ---- ---- 14.80 -.20 15.00 1225 ---- ---- ---- ---- 15.10 -.20 15.30 1230 ---- ---- ---- ---- 15.40 -.20 15.60 1235 ---- ---- ---- ---- 15.70 -.10 15.80 1240 ---- ---- ---- ---- 15.90 -.20 16.10 1245 ---- ---- ---- ---- 16.20 -.20 16.40 1250 ---- ---- ---- ---- 16.50 -.20 16.70 1255 ---- ---- ---- ---- 16.80 -.20 17.00 1260 ---- ---- ---- ---- 17.10 -.20 17.30 1265 ---- ---- ---- ---- 17.40 -.20 17.60 1270 ---- ---- ---- ---- 17.70 -.20 17.90 1275 ---- ---- ---- ---- 18.00 -.20 18.20 1280 ---- ---- ---- ---- 18.30 -.30 18.60 1285 ---- ---- ---- ---- 18.70 -.20 18.90 1290 ---- ---- ---- ---- 19.00 -.20 19.20 1295 ---- ---- ---- ---- 19.30 -.20 19.50 1300 ---- ---- ---- ---- 19.60 -.30 19.90 1305 ---- ---- ---- ---- 20.00 -.20 20.20 1310 ---- ---- ---- ---- 20.30 -.30 20.60 1315 ---- ---- ---- ---- 20.70 -.20 20.90 1320 ---- ---- ---- ---- 21.00 -.30 21.30 1325 ---- ---- ---- ---- 21.40 -.20 21.60 1330 ---- ---- ---- ---- 21.70 -.30 22.00 1335 ---- ---- ---- ---- 22.10 -.20 22.30 1340 ---- ---- ---- ---- 22.50 -.20 22.70 1345 ---- ---- ---- ---- 22.80 -.30 23.10 1350 ---- ---- ---- ---- 23.20 -.30 23.50 1355 ---- ---- ---- ---- 23.60 -.30 23.90 1360 ---- ---- ---- ---- 24.00 -.30 24.30 1365 ---- ---- ---- ---- 24.40 -.30 24.70 1370 ---- ---- ---- ---- 24.80 -.30 25.10 1375 ---- ---- ---- ---- 25.20 -.30 25.50 1380 ---- ---- ---- ---- 25.60 -.30 25.90 1385 ---- ---- ---- ---- 26.00 -.30 26.30 1390 ---- ---- ---- ---- 26.40 -.30 26.70 1395 ---- ---- ---- ---- 26.90 -.30 27.20 1400 ---- ---- ---- ---- 27.30 -.30 27.60 1405 ---- ---- ---- ---- 27.80 -.30 28.10 1410 ---- ---- ---- ---- 28.20 -.30 28.50 1415 ---- ---- ---- ---- 28.70 -.30 29.00 1420 ---- ---- ---- ---- 29.20 -.30 29.50 1425 ---- ---- ---- ---- 29.60 -.40 30.00 1430 ---- ---- ---- ---- 30.10 -.40 30.50 1435 ---- ---- ---- ---- 30.60 -.40 31.00 1440 ---- ---- ---- ---- 31.20 -.30 31.50 1445 ---- ---- ---- ---- 31.70 -.30 32.00 1450 ---- ---- ---- ---- 32.20 -.40 32.60 1455 ---- ---- ---- ---- 32.80 -.30 33.10 1460 ---- ---- ---- ---- 33.30 -.40 33.70 1465 ---- ---- ---- ---- 33.90 -.40 34.30 1470 ---- ---- ---- ---- 34.50 -.40 34.90 1475 ---- ---- ---- ---- 35.10 -.40 35.50 1480 ---- ---- ---- ---- 35.80 -.40 36.20 1485 ---- ---- ---- ---- 36.40 -.40 36.80 1490 ---- ---- ---- ---- 37.10 -.40 37.50 1495 ---- ---- ---- ---- 37.70 -.40 38.10 1500 ---- ---- ---- ---- 38.40 -.40 38.80 1505 ---- ---- ---- ---- 39.10 -.40 39.50 1510 ---- ---- ---- ---- 39.80 -.50 40.30 1515 ---- ---- ---- ---- 40.60 -.40 41.00 1520 ---- ---- ---- ---- 41.30 -.50 41.80 1525 ---- ---- ---- ---- 42.10 -.50 42.60 1530 ---- ---- ---- ---- 42.90 -.40 43.30 1535 ---- ---- ---- ---- 43.70 -.50 44.20 1540 ---- ---- ---- ---- 44.50 -.50 45.00 1545 ---- ---- ---- ---- 45.40 -.40 45.80 1550 ---- ---- ---- ---- 46.20 -.50 46.70 1555 ---- ---- ---- ---- 47.10 -.50 47.60 1560 ---- ---- ---- ---- 48.00 -.50 48.50 1565 ---- ---- ---- ---- 48.90 -.50 49.40 1570 ---- ---- ---- ---- 49.80 -.50 50.30 1575 ---- ---- ---- ---- 50.80 -.50 51.30 1580 ---- ---- ---- ---- 51.70 -.50 52.20 1585 ---- ---- ---- ---- 52.70 -.50 53.20 1590 ---- ---- ---- ---- 53.70 -.50 54.20 1595 ---- ---- ---- ---- 54.70 -.60 55.30 1600 ---- ---- ---- ---- 55.80 -.50 56.30 1605 ---- ---- ---- ---- 56.80 -.60 57.40 1610 ---- ---- ---- ---- 57.90 -.60 58.50 1615 ---- ---- ---- ---- 59.00 -.60 59.60 1620 ---- ---- ---- ---- 60.10 -.60 60.70 1625 ---- ---- ---- ---- 61.20 -.60 61.80 1630 ---- ---- ---- ---- 62.40 -.60 63.00 1635 ---- ---- ---- ---- 63.60 -.60 64.20 1640 ---- ---- ---- ---- 64.80 -.60 65.40 1645 ---- ---- ---- ---- 66.00 -.60 66.60 1650 ---- ---- ---- ---- 67.20 -.60 67.80 1655 ---- ---- ---- ---- 68.50 -.60 69.10 1660 ---- ---- ---- ---- 69.70 -.70 70.40 1665 ---- ---- ---- ---- 71.00 -.70 71.70 1670 ---- ---- ---- ---- 72.30 -.70 73.00 1675 ---- ---- ---- ---- 73.70 -.60 74.30 1680 ---- ---- ---- ---- 75.00 -.70 75.70 1685 ---- ---- ---- ---- 76.40 -.70 77.10 1690 ---- ---- ---- ---- 77.80 -.70 78.50 1695 ---- ---- ---- ---- 79.20 -.70 79.90 1700 ---- ---- ---- ---- 80.60 -.80 81.40 1705 ---- ---- ---- ---- 82.10 -.70 82.80 1710 ---- ---- ---- ---- 83.60 -.70 84.30 1715 ---- ---- ---- ---- 85.10 -.70 85.80 1720 ---- ---- ---- ---- 86.60 -.80 87.40 1725 ---- ---- ---- ---- 88.20 -.80 89.00 1730 ---- ---- ---- ---- 89.80 -.70 90.50 1735 ---- ---- ---- ---- 91.40 -.80 92.20 1740 ---- ---- ---- ---- 93.00 -.80 93.80 1745 ---- ---- ---- ---- 94.70 -.80 95.50 1750 ---- ---- ---- ---- 96.40 -.80 97.20 1755 ---- ---- ---- ---- 98.10 -.80 98.90 1760 ---- ---- ---- ---- 99.80 -.90 100.70 1765 ---- ---- ---- ---- 101.60 -.80 102.40 1770 ---- ---- ---- ---- 103.40 -.80 104.20 1775 ---- ---- ---- ---- 105.20 -.90 106.10 1780 ---- ---- ---- ---- 107.10 -.90 108.00 1785 ---- ---- ---- ---- 109.00 -.90 109.90 1790 ---- ---- ---- ---- 110.90 -.90 111.80 1795 ---- ---- ---- ---- 112.80 -.90 113.70 1800 ---- ---- ---- ---- 114.80 -.90 115.70 1805 ---- ---- ---- ---- 116.80 -1.00 117.80 1810 ---- ---- ---- ---- 118.90 -.90 119.80 1815 ---- ---- ---- ---- 121.00 -.90 121.90 1820 ---- ---- ---- ---- 123.10 -.90 124.00 1825 ---- ---- ---- ---- 125.20 -1.00 126.20 1830 ---- ---- ---- ---- 127.40 -1.00 128.40 1835 ---- ---- ---- ---- 129.60 -1.00 130.60 1840 ---- ---- ---- ---- 131.90 -.90 132.80 1845 ---- ---- ---- ---- 134.10 -1.00 135.10 1850 ---- ---- ---- ---- 136.40 -1.10 137.50 1855 ---- ---- ---- ---- 138.80 -1.00 139.80 1860 ---- ---- ---- ---- 141.20 -1.00 142.20 1865 ---- ---- ---- ---- 143.60 -1.00 144.60 1870 ---- ---- ---- ---- 146.00 -1.10 147.10 1875 ---- ---- ---- ---- 148.50 -1.00 149.50 1880 ---- ---- ---- ---- 151.00 -1.10 152.10 1885 ---- ---- ---- ---- 153.50 -1.10 154.60 1890 ---- ---- ---- ---- 156.10 -1.10 157.20 1895 ---- ---- ---- ---- 158.70 -1.10 159.80 1900 ---- ---- ---- ---- 161.30 -1.10 162.40 1905 ---- ---- ---- ---- 164.00 -1.10 165.10 1910 ---- ---- ---- ---- 166.70 -1.10 167.80 1915 ---- ---- ---- ---- 169.40 -1.20 170.60 1920 ---- ---- ---- ---- 172.20 -1.10 173.30 1925 ---- ---- ---- ---- 175.00 -1.10 176.10 1930 ---- ---- ---- ---- 177.80 -1.10 178.90 1935 ---- ---- ---- ---- 180.60 -1.20 181.80 1940 ---- ---- ---- ---- 183.50 -1.20 184.70 1945 ---- ---- ---- ---- 186.40 -1.20 187.60 1950 ---- ---- ---- ---- 189.30 -1.20 190.50 1955 ---- ---- ---- ---- 192.30 -1.20 193.50 1960 ---- ---- ---- ---- 195.30 -1.20 196.50 1965 ---- ---- ---- ---- 198.30 -1.20 199.50 1970 ---- ---- ---- ---- 201.30 -1.30 202.60 1975 ---- ---- ---- ---- 204.40 -1.20 205.60 1980 ---- ---- ---- ---- 207.50 -1.20 208.70 1985 ---- ---- ---- ---- 210.60 -1.30 211.90 1990 ---- ---- ---- ---- 213.80 -1.20 215.00 1995 ---- ---- ---- ---- 216.90 -1.30 218.20 2000 ---- ---- ---- ---- 220.10 -1.30 221.40 2005 ---- ---- ---- ---- 223.30 -1.30 224.60 2010 ---- ---- ---- ---- 226.60 -1.20 227.80 2015 ---- ---- ---- ---- 229.80 -1.30 231.10 2020 ---- ---- ---- ---- 233.10 -1.30 234.40 2025 ---- ---- ---- ---- 236.40 -1.30 237.70 2030 ---- ---- ---- ---- 239.70 -1.30 241.00 2035 ---- ---- ---- ---- 243.00 -1.30 244.30 2040 ---- ---- ---- ---- 246.40 -1.30 247.70 2045 ---- ---- ---- ---- 249.70 -1.40 251.10 2050 ---- ---- ---- ---- 253.10 -1.40 254.50 2055 ---- ---- ---- ---- 256.50 -1.40 257.90 2060 ---- ---- ---- ---- 259.90 -1.40 261.30 2065 ---- ---- ---- ---- 263.40 -1.30 264.70 2070 ---- ---- ---- ---- 266.80 -1.40 268.20 2075 ---- ---- ---- ---- 270.30 -1.40 271.70 2080 ---- ---- ---- ---- 273.70 -1.40 275.10 2085 ---- ---- ---- ---- 277.20 -1.40 278.60 2090 ---- ---- ---- ---- 280.70 -1.40 282.10 2095 ---- ---- ---- ---- 284.20 -1.50 285.70 2100 ---- ---- ---- ---- 287.80 -1.40 289.20 2105 ---- ---- ---- ---- 291.30 -1.50 292.80 2110 ---- ---- ---- ---- 294.90 -1.40 296.30 2115 ---- ---- ---- ---- 298.50 -1.40 299.90 2120 ---- ---- ---- ---- 302.00 -1.50 303.50 2125 ---- ---- ---- ---- 305.60 -1.50 307.10 2130 ---- ---- ---- ---- 309.30 -1.40 310.70 2135 ---- ---- ---- ---- 312.90 -1.50 314.40 2140 ---- ---- ---- ---- 316.50 -1.50 318.00 2145 ---- ---- ---- ---- 320.20 -1.50 321.70 2150 ---- ---- ---- ---- 323.80 -1.50 325.30 2155 ---- ---- ---- ---- 327.50 -1.50 329.00 2160 ---- ---- ---- ---- 331.20 -1.50 332.70 2165 ---- ---- ---- ---- 334.90 -1.50 336.40 2170 ---- ---- ---- ---- 338.60 -1.50 340.10 2175 ---- ---- ---- ---- 342.30 -1.60 343.90 2180 ---- ---- ---- ---- 346.10 -1.50 347.60 2185 ---- ---- ---- ---- 349.80 -1.60 351.40 2190 ---- ---- ---- ---- 353.60 -1.50 355.10 2195 ---- ---- ---- ---- 357.40 -1.50 358.90 2200 ---- ---- ---- ---- 361.10 -1.60 362.70 2205 ---- ---- ---- ---- 364.90 -1.60 366.50 2210 ---- ---- ---- ---- 368.70 -1.60 370.30 2215 ---- ---- ---- ---- 372.60 -1.50 374.10 2220 ---- ---- ---- ---- 376.40 -1.60 378.00 2225 ---- ---- ---- ---- 380.20 -1.60 381.80 2230 ---- ---- ---- ---- 384.10 -1.60 385.70 2235 ---- ---- ---- ---- 388.00 -1.50 389.50 2240 ---- ---- ---- ---- 391.80 -1.60 393.40 2245 ---- ---- ---- ---- 395.70 -1.60 397.30 2250 ---- ---- ---- ---- 399.60 -1.60 401.20 2255 ---- ---- ---- ---- 403.50 -1.60 405.10 2260 ---- ---- ---- ---- 407.40 -1.60 409.00 2265 ---- ---- ---- ---- 411.30 -1.70 413.00 2270 ---- ---- ---- ---- 415.30 -1.60 416.90 2275 ---- ---- ---- ---- 419.20 -1.60 420.80 2280 ---- ---- ---- ---- 423.20 -1.60 424.80 2285 ---- ---- ---- ---- 427.10 -1.70 428.80 2290 ---- ---- ---- ---- 431.10 -1.70 432.80 2295 ---- ---- ---- ---- 435.10 -1.60 436.70 2300 ---- ---- ---- ---- 439.10 -1.60 440.70 2305 ---- ---- ---- ---- 443.10 -1.60 444.70 2310 ---- ---- ---- ---- 447.10 -1.70 448.80 2315 ---- ---- ---- ---- 451.10 -1.70 452.80 2320 ---- ---- ---- ---- 455.20 -1.60 456.80 2325 ---- ---- ---- ---- 459.20 -1.70 460.90 2330 ---- ---- ---- ---- 463.20 -1.70 464.90 2335 ---- ---- ---- ---- 467.30 -1.70 469.00 2340 ---- ---- ---- ---- 471.40 -1.70 473.10 2345 ---- ---- ---- ---- 475.40 -1.70 477.10 2350 ---- ---- ---- ---- 479.50 -1.70 481.20 2355 ---- ---- ---- ---- 483.60 -1.70 485.30 2360 ---- ---- ---- ---- 487.70 -1.70 489.40 2365 ---- ---- ---- ---- 491.80 -1.70 493.50 2370 ---- ---- ---- ---- 495.90 -1.80 497.70 2375 ---- ---- ---- ---- 500.10 -1.70 501.80 2380 ---- ---- ---- ---- 504.20 -1.70 505.90 2390 ---- ---- ---- ---- 512.50 -1.70 514.20 2400 ---- ---- ---- ---- 520.80 -1.80 522.60 2410 ---- ---- ---- ---- 529.20 -1.70 530.90 2420 ---- ---- ---- ---- 537.60 -1.70 539.30 2425 ---- ---- ---- ---- 541.80 -1.70 543.50 2430 ---- ---- ---- ---- 546.00 -1.70 547.70 2440 ---- ---- ---- ---- 554.40 -1.80 556.20 2450 ---- ---- ---- ---- 562.90 -1.80 564.70 2460 ---- ---- ---- ---- 571.40 -1.80 573.20 2470 ---- ---- ---- ---- 580.00 -1.70 581.70 2475 ---- ---- ---- ---- 584.20 -1.80 586.00 2500 ---- ---- ---- ---- 605.70 -1.80 607.50 2525 ---- ---- ---- ---- 627.40 -1.80 629.20 2550 ---- ---- ---- ---- 649.20 -1.90 651.10 2575 ---- ---- ---- ---- 671.20 -1.80 673.00 2600 ---- ---- ---- ---- 693.30 -1.90 695.20 2625 ---- ---- ---- ---- 715.50 -1.90 717.40 2650 ---- ---- ---- ---- 737.90 -1.90 739.80 950 ---- ---- ---- ---- 4.80 -.10 4.90 975 ---- ---- ---- ---- 5.50 UNCH 5.50 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 12.00 -.10 12.10 1050 ---- ---- ---- ---- 13.10 -.10 13.20 1075 ---- ---- ---- ---- 14.30 -.10 14.40 1100 ---- ---- ---- ---- 15.60 -.10 15.70 1125 ---- ---- ---- ---- 16.90 -.20 17.10 1150 ---- ---- ---- ---- 18.40 -.20 18.60 1175 ---- ---- ---- ---- 19.90 -.20 20.10 1200 ---- ---- ---- ---- 21.50 -.20 21.70 1220 ---- ---- ---- ---- 22.90 -.20 23.10 1225 ---- ---- ---- ---- 23.20 -.20 23.40 1230 ---- ---- ---- ---- 23.60 -.20 23.80 1240 ---- ---- ---- ---- 24.30 -.20 24.50 1250 ---- ---- ---- ---- 25.00 -.20 25.20 1260 ---- ---- ---- ---- 25.70 -.30 26.00 1270 ---- ---- ---- ---- 26.50 -.20 26.70 1275 ---- ---- ---- ---- 26.90 -.20 27.10 1280 ---- ---- ---- ---- 27.30 -.20 27.50 1290 ---- ---- ---- ---- 28.10 -.20 28.30 1300 ---- ---- ---- ---- 28.90 -.20 29.10 1310 ---- ---- ---- ---- 29.70 -.30 30.00 1315 ---- ---- ---- ---- 30.10 -.30 30.40 1320 ---- ---- ---- ---- 30.60 -.20 30.80 1325 ---- ---- ---- ---- 31.00 -.30 31.30 1330 ---- ---- ---- ---- 31.40 -.30 31.70 1335 ---- ---- ---- ---- 31.90 -.20 32.10 1340 ---- ---- ---- ---- 32.30 -.30 32.60 1345 ---- ---- ---- ---- 32.80 -.20 33.00 1350 ---- ---- ---- ---- 33.20 -.30 33.50 1355 ---- ---- ---- ---- 33.70 -.30 34.00 1360 ---- ---- ---- ---- 34.10 -.30 34.40 1365 ---- ---- ---- ---- 34.60 -.30 34.90 1370 ---- ---- ---- ---- 35.10 -.30 35.40 1375 ---- ---- ---- ---- 35.50 -.30 35.80 1380 ---- ---- ---- ---- 36.00 -.30 36.30 1385 ---- ---- ---- ---- 36.50 -.30 36.80 1390 ---- ---- ---- ---- 37.00 -.30 37.30 1395 ---- ---- ---- ---- 37.50 -.30 37.80 1400 ---- ---- ---- ---- 38.00 -.30 38.30 1405 ---- ---- ---- ---- 38.50 -.30 38.80 1410 ---- ---- ---- ---- 39.00 -.40 39.40 1415 ---- ---- ---- ---- 39.50 -.40 39.90 1420 ---- ---- ---- ---- 40.10 -.30 40.40 1425 ---- ---- ---- ---- 40.60 -.40 41.00 1430 ---- ---- ---- ---- 41.20 -.30 41.50 1435 ---- ---- ---- ---- 41.70 -.40 42.10 1440 ---- ---- ---- ---- 42.30 -.30 42.60 1445 ---- ---- ---- ---- 42.80 -.40 43.20 1450 ---- ---- ---- ---- 43.40 -.40 43.80 1455 ---- ---- ---- ---- 44.00 -.40 44.40 1460 ---- ---- ---- ---- 44.60 -.40 45.00 1465 ---- ---- ---- ---- 45.20 -.40 45.60 1470 ---- ---- ---- ---- 45.80 -.40 46.20 1475 ---- ---- ---- ---- 46.50 -.40 46.90 1480 ---- ---- ---- ---- 47.10 -.40 47.50 1485 ---- ---- ---- ---- 47.80 -.40 48.20 1490 ---- ---- ---- ---- 48.40 -.40 48.80 1495 ---- ---- ---- ---- 49.10 -.40 49.50 1500 ---- ---- ---- ---- 49.80 -.40 50.20 1505 ---- ---- ---- ---- 50.50 -.40 50.90 1510 ---- ---- ---- ---- 51.20 -.40 51.60 1515 ---- ---- ---- ---- 51.90 -.50 52.40 1520 ---- ---- ---- ---- 52.70 -.40 53.10 1525 ---- ---- ---- ---- 53.50 -.40 53.90 1530 ---- ---- ---- ---- 54.20 -.50 54.70 1535 ---- ---- ---- ---- 55.00 -.50 55.50 1540 ---- ---- ---- ---- 55.80 -.50 56.30 1545 ---- ---- ---- ---- 56.70 -.40 57.10 1550 ---- ---- ---- ---- 57.50 -.50 58.00 1555 ---- ---- ---- ---- 58.40 -.40 58.80 1560 ---- ---- ---- ---- 59.20 -.50 59.70 1565 ---- ---- ---- ---- 60.10 -.50 60.60 1570 ---- ---- ---- ---- 61.00 -.50 61.50 1575 ---- ---- ---- ---- 62.00 -.50 62.50 1580 ---- ---- ---- ---- 62.90 -.50 63.40 1585 ---- ---- ---- ---- 63.90 -.50 64.40 1590 ---- ---- ---- ---- 64.90 -.50 65.40 1595 ---- ---- ---- ---- 65.90 -.50 66.40 1600 ---- ---- ---- ---- 66.90 -.60 67.50 1605 ---- ---- ---- ---- 68.00 -.50 68.50 1610 ---- ---- ---- ---- 69.00 -.60 69.60 1615 ---- ---- ---- ---- 70.10 -.60 70.70 1620 ---- ---- ---- ---- 71.30 -.50 71.80 1625 ---- ---- ---- ---- 72.40 -.60 73.00 1630 ---- ---- ---- ---- 73.60 -.50 74.10 1635 ---- ---- ---- ---- 74.80 -.50 75.30 1640 ---- ---- ---- ---- 76.00 -.60 76.60 1645 ---- ---- ---- ---- 77.20 -.60 77.80 1650 ---- ---- ---- ---- 78.50 -.60 79.10 1655 ---- ---- ---- ---- 79.80 -.60 80.40 1660 ---- ---- ---- ---- 81.10 -.60 81.70 1665 ---- ---- ---- ---- 82.40 -.70 83.10 1670 ---- ---- ---- ---- 83.80 -.60 84.40 1675 ---- ---- ---- ---- 85.20 -.60 85.80 1680 ---- ---- ---- ---- 86.60 -.70 87.30 1685 ---- ---- ---- ---- 88.10 -.70 88.80 1690 ---- ---- ---- ---- 89.60 -.60 90.20 1695 ---- ---- ---- ---- 91.10 -.70 91.80 1700 ---- ---- ---- ---- 92.70 -.60 93.30 1705 ---- ---- ---- ---- 94.20 -.70 94.90 1710 ---- ---- ---- ---- 95.80 -.70 96.50 1715 ---- ---- ---- ---- 97.50 -.70 98.20 1720 ---- ---- ---- ---- 99.10 -.70 99.80 1725 ---- ---- ---- ---- 100.80 -.70 101.50 1730 ---- ---- ---- ---- 102.60 -.70 103.30 1735 ---- ---- ---- ---- 104.30 -.70 105.00 1740 ---- ---- ---- ---- 106.10 -.70 106.80 1745 ---- ---- ---- ---- 107.90 -.80 108.70 1750 ---- ---- ---- ---- 109.80 -.70 110.50 1755 ---- ---- ---- ---- 111.60 -.80 112.40 1760 ---- ---- ---- ---- 113.60 -.70 114.30 1765 ---- ---- ---- ---- 115.50 -.80 116.30 1770 ---- ---- ---- ---- 117.50 -.70 118.20 1775 ---- ---- ---- ---- 119.50 -.70 120.20 1780 ---- ---- ---- ---- 121.50 -.80 122.30 1785 ---- ---- ---- ---- 123.50 -.80 124.30 1790 ---- ---- ---- ---- 125.60 -.80 126.40 1795 ---- ---- ---- ---- 127.70 -.90 128.60 1800 ---- ---- ---- ---- 129.90 -.80 130.70 1805 ---- ---- ---- ---- 132.10 -.80 132.90 1810 ---- ---- ---- ---- 134.30 -.80 135.10 1815 ---- ---- ---- ---- 136.50 -.90 137.40 1820 ---- ---- ---- ---- 138.80 -.80 139.60 1825 ---- ---- ---- ---- 141.10 -.80 141.90 1830 ---- ---- ---- ---- 143.40 -.90 144.30 1835 ---- ---- ---- ---- 145.70 -.90 146.60 1840 ---- ---- ---- ---- 148.10 -.90 149.00 1845 ---- ---- ---- ---- 150.50 -.90 151.40 1850 ---- ---- ---- ---- 153.00 -.90 153.90 1855 ---- ---- ---- ---- 155.40 -.90 156.30 1860 ---- ---- ---- ---- 157.90 -.90 158.80 1865 ---- ---- ---- ---- 160.40 -1.00 161.40 1870 ---- ---- ---- ---- 163.00 -.90 163.90 1875 ---- ---- ---- ---- 165.60 -.90 166.50 1880 ---- ---- ---- ---- 168.20 -.90 169.10 1885 ---- ---- ---- ---- 170.80 -.90 171.70 1890 ---- ---- ---- ---- 173.40 -1.00 174.40 1895 ---- ---- ---- ---- 176.10 -1.00 177.10 1900 ---- ---- ---- ---- 178.80 -1.00 179.80 1905 ---- ---- ---- ---- 181.50 -1.00 182.50 1910 ---- ---- ---- ---- 184.20 -1.00 185.20 1915 ---- ---- ---- ---- 187.00 -1.00 188.00 1920 ---- ---- ---- ---- 189.80 -1.00 190.80 1925 ---- ---- ---- ---- 192.60 -1.00 193.60 1930 ---- ---- ---- ---- 195.40 -1.00 196.40 1935 ---- ---- ---- ---- 198.30 -1.00 199.30 1940 ---- ---- ---- ---- 201.10 -1.10 202.20 1945 ---- ---- ---- ---- 204.00 -1.10 205.10 1950 ---- ---- ---- ---- 206.90 -1.10 208.00 1955 ---- ---- ---- ---- 209.90 -1.00 210.90 1960 ---- ---- ---- ---- 212.80 -1.10 213.90 1965 ---- ---- ---- ---- 215.80 -1.00 216.80 1970 ---- ---- ---- ---- 218.70 -1.10 219.80 1975 ---- ---- ---- ---- 221.70 -1.10 222.80 1980 ---- ---- ---- ---- 224.80 -1.00 225.80 1985 ---- ---- ---- ---- 227.80 -1.10 228.90 1990 ---- ---- ---- ---- 230.80 -1.10 231.90 1995 ---- ---- ---- ---- 233.90 -1.10 235.00 2000 ---- ---- ---- ---- 237.00 -1.10 238.10 2005 ---- ---- ---- ---- 240.10 -1.10 241.20 2010 ---- ---- ---- ---- 243.20 -1.10 244.30 2015 ---- ---- ---- ---- 246.30 -1.10 247.40 2020 ---- ---- ---- ---- 249.50 -1.10 250.60 2025 ---- ---- ---- ---- 252.60 -1.20 253.80 2030 ---- ---- ---- ---- 255.80 -1.10 256.90 2035 ---- ---- ---- ---- 259.00 -1.10 260.10 2040 ---- ---- ---- ---- 262.20 -1.20 263.40 2045 ---- ---- ---- ---- 265.50 -1.10 266.60 2050 ---- ---- ---- ---- 268.70 -1.20 269.90 2055 ---- ---- ---- ---- 272.00 -1.10 273.10 2060 ---- ---- ---- ---- 275.30 -1.10 276.40 2065 ---- ---- ---- ---- 278.60 -1.10 279.70 2070 ---- ---- ---- ---- 281.90 -1.20 283.10 2075 ---- ---- ---- ---- 285.20 -1.20 286.40 2080 ---- ---- ---- ---- 288.60 -1.20 289.80 2085 ---- ---- ---- ---- 291.90 -1.20 293.10 2090 ---- ---- ---- ---- 295.30 -1.20 296.50 2095 ---- ---- ---- ---- 298.70 -1.20 299.90 2100 ---- ---- ---- ---- 302.20 -1.20 303.40 2105 ---- ---- ---- ---- 305.60 -1.20 306.80 2110 ---- ---- ---- ---- 309.10 -1.20 310.30 2115 ---- ---- ---- ---- 312.50 -1.20 313.70 2120 ---- ---- ---- ---- 316.00 -1.20 317.20 2125 ---- ---- ---- ---- 319.50 -1.20 320.70 2130 ---- ---- ---- ---- 323.00 -1.30 324.30 2135 ---- ---- ---- ---- 326.60 -1.20 327.80 2140 ---- ---- ---- ---- 330.10 -1.30 331.40 2145 ---- ---- ---- ---- 333.70 -1.20 334.90 2150 ---- ---- ---- ---- 337.30 -1.20 338.50 2155 ---- ---- ---- ---- 340.90 -1.20 342.10 2160 ---- ---- ---- ---- 344.50 -1.20 345.70 2165 ---- ---- ---- ---- 348.10 -1.30 349.40 2170 ---- ---- ---- ---- 351.70 -1.30 353.00 2175 ---- ---- ---- ---- 355.40 -1.20 356.60 2180 ---- ---- ---- ---- 359.00 -1.30 360.30 2185 ---- ---- ---- ---- 362.70 -1.30 364.00 2190 ---- ---- ---- ---- 366.40 -1.30 367.70 2195 ---- ---- ---- ---- 370.10 -1.30 371.40 2200 ---- ---- ---- ---- 373.80 -1.30 375.10 2205 ---- ---- ---- ---- 377.60 -1.30 378.90 2210 ---- ---- ---- ---- 381.30 -1.30 382.60 2215 ---- ---- ---- ---- 385.00 -1.40 386.40 2220 ---- ---- ---- ---- 388.80 -1.30 390.10 2225 ---- ---- ---- ---- 392.60 -1.30 393.90 2230 ---- ---- ---- ---- 396.40 -1.30 397.70 2235 ---- ---- ---- ---- 400.20 -1.30 401.50 2240 ---- ---- ---- ---- 404.00 -1.30 405.30 2245 ---- ---- ---- ---- 407.80 -1.40 409.20 2250 ---- ---- ---- ---- 411.70 -1.30 413.00 2255 ---- ---- ---- ---- 415.50 -1.40 416.90 2260 ---- ---- ---- ---- 419.40 -1.30 420.70 2265 ---- ---- ---- ---- 423.30 -1.30 424.60 2270 ---- ---- ---- ---- 427.10 -1.40 428.50 2275 ---- ---- ---- ---- 431.00 -1.40 432.40 2280 ---- ---- ---- ---- 434.90 -1.40 436.30 2285 ---- ---- ---- ---- 438.80 -1.40 440.20 2290 ---- ---- ---- ---- 442.80 -1.30 444.10 2295 ---- ---- ---- ---- 446.70 -1.40 448.10 2300 ---- ---- ---- ---- 450.60 -1.40 452.00 2305 ---- ---- ---- ---- 454.60 -1.40 456.00 2310 ---- ---- ---- ---- 458.60 -1.30 459.90 2315 ---- ---- ---- ---- 462.50 -1.40 463.90 2320 ---- ---- ---- ---- 466.50 -1.40 467.90 2325 ---- ---- ---- ---- 470.50 -1.40 471.90 2330 ---- ---- ---- ---- 474.50 -1.40 475.90 2335 ---- ---- ---- ---- 478.50 -1.40 479.90 2340 ---- ---- ---- ---- 482.50 -1.40 483.90 2345 ---- ---- ---- ---- 486.50 -1.40 487.90 2350 ---- ---- ---- ---- 490.60 -1.40 492.00 2355 ---- ---- ---- ---- 494.60 -1.40 496.00 2360 ---- ---- ---- ---- 498.70 -1.40 500.10 2365 ---- ---- ---- ---- 502.70 -1.40 504.10 2370 ---- ---- ---- ---- 506.80 -1.40 508.20 2375 ---- ---- ---- ---- 510.90 -1.40 512.30 2380 ---- ---- ---- ---- 515.00 -1.40 516.40 2390 ---- ---- ---- ---- 523.10 -1.50 524.60 2400 ---- ---- ---- ---- 531.40 -1.40 532.80 2410 ---- ---- ---- ---- 539.60 -1.50 541.10 2420 ---- ---- ---- ---- 547.90 -1.40 549.30 2425 ---- ---- ---- ---- 552.00 -1.50 553.50 2430 ---- ---- ---- ---- 556.20 -1.50 557.70 2440 ---- ---- ---- ---- 564.50 -1.50 566.00 2450 ---- ---- ---- ---- 572.90 -1.50 574.40 2460 ---- ---- ---- ---- 581.30 -1.50 582.80 2470 ---- ---- ---- ---- 589.70 -1.50 591.20 2475 ---- ---- ---- ---- 594.00 -1.40 595.40 2480 ---- ---- ---- ---- 598.20 -1.50 599.70 2500 ---- ---- ---- ---- 615.20 -1.50 616.70 2525 ---- ---- ---- ---- 636.50 -1.50 638.00 2550 ---- ---- ---- ---- 658.10 -1.50 659.60 2575 ---- ---- ---- ---- 679.70 -1.50 681.20 2600 ---- ---- ---- ---- 701.50 -1.50 703.00 2625 ---- ---- ---- ---- 723.40 -1.60 725.00 2650 ---- ---- ---- ---- 745.50 -1.60 747.10 2675 ---- ---- ---- ---- 767.70 -1.50 769.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 20.70 -.10 20.80 1100 ---- ---- ---- ---- 22.30 -.20 22.50 1125 ---- ---- ---- ---- 24.00 -.20 24.20 1150 ---- ---- ---- ---- 25.80 -.20 26.00 1175 ---- ---- ---- ---- 27.80 -.20 28.00 1200 ---- ---- ---- ---- 29.80 -.20 30.00 1225 ---- ---- ---- ---- 31.80 -.30 32.10 1250 ---- ---- ---- ---- 34.00 -.30 34.30 1270 ---- ---- ---- ---- 35.90 -.20 36.10 1275 ---- ---- ---- ---- 36.30 -.30 36.60 1280 ---- ---- ---- ---- 36.80 -.20 37.00 1290 ---- ---- ---- ---- 37.70 -.30 38.00 1300 ---- ---- ---- ---- 38.70 -.30 39.00 1310 ---- ---- ---- ---- 39.70 -.30 40.00 1320 ---- ---- ---- ---- 40.70 -.30 41.00 1325 ---- ---- ---- ---- 41.20 -.30 41.50 1330 ---- ---- ---- ---- 41.70 -.30 42.00 1340 ---- ---- ---- ---- 42.80 -.30 43.10 1350 ---- ---- ---- ---- 43.80 -.30 44.10 1360 ---- ---- ---- ---- 44.90 -.30 45.20 1370 ---- ---- ---- ---- 46.00 -.30 46.30 1375 ---- ---- ---- ---- 46.60 -.30 46.90 1380 ---- ---- ---- ---- 47.10 -.30 47.40 1385 ---- ---- ---- ---- 47.70 -.30 48.00 1390 ---- ---- ---- ---- 48.30 -.30 48.60 1395 ---- ---- ---- ---- 48.80 -.40 49.20 1400 ---- ---- ---- ---- 49.40 -.30 49.70 1405 ---- ---- ---- ---- 50.00 -.30 50.30 1410 ---- ---- ---- ---- 50.60 -.30 50.90 1415 ---- ---- ---- ---- 51.20 -.30 51.50 1420 ---- ---- ---- ---- 51.80 -.30 52.10 1425 ---- ---- ---- ---- 52.40 -.40 52.80 1430 ---- ---- ---- ---- 53.00 -.40 53.40 1435 ---- ---- ---- ---- 53.60 -.40 54.00 1440 ---- ---- ---- ---- 54.30 -.30 54.60 1445 ---- ---- ---- ---- 54.90 -.40 55.30 1450 ---- ---- ---- ---- 55.50 -.40 55.90 1455 ---- ---- ---- ---- 56.20 -.40 56.60 1460 ---- ---- ---- ---- 56.90 -.30 57.20 1465 ---- ---- ---- ---- 57.50 -.40 57.90 1470 ---- ---- ---- ---- 58.20 -.40 58.60 1475 ---- ---- ---- ---- 58.90 -.40 59.30 1480 ---- ---- ---- ---- 59.60 -.40 60.00 1485 ---- ---- ---- ---- 60.30 -.40 60.70 1490 ---- ---- ---- ---- 61.00 -.40 61.40 1495 ---- ---- ---- ---- 61.80 -.40 62.20 1500 ---- ---- ---- ---- 62.50 -.40 62.90 1505 ---- ---- ---- ---- 63.30 -.40 63.70 1510 ---- ---- ---- ---- 64.00 -.50 64.50 1515 ---- ---- ---- ---- 64.80 -.40 65.20 1520 ---- ---- ---- ---- 65.60 -.40 66.00 1525 ---- ---- ---- ---- 66.40 -.50 66.90 1530 ---- ---- ---- ---- 67.30 -.40 67.70 1535 ---- ---- ---- ---- 68.10 -.40 68.50 1540 ---- ---- ---- ---- 68.90 -.50 69.40 1545 ---- ---- ---- ---- 69.80 -.50 70.30 1550 ---- ---- ---- ---- 70.70 -.50 71.20 1555 ---- ---- ---- ---- 71.60 -.50 72.10 1560 ---- ---- ---- ---- 72.50 -.50 73.00 1565 ---- ---- ---- ---- 73.40 -.50 73.90 1570 ---- ---- ---- ---- 74.40 -.50 74.90 1575 ---- ---- ---- ---- 75.40 -.40 75.80 1580 ---- ---- ---- ---- 76.30 -.50 76.80 1585 ---- ---- ---- ---- 77.30 -.50 77.80 1590 ---- ---- ---- ---- 78.30 -.50 78.80 1595 ---- ---- ---- ---- 79.40 -.50 79.90 1600 ---- ---- ---- ---- 80.40 -.50 80.90 1605 ---- ---- ---- ---- 81.50 -.50 82.00 1610 ---- ---- ---- ---- 82.60 -.50 83.10 1615 ---- ---- ---- ---- 83.70 -.50 84.20 1620 ---- ---- ---- ---- 84.80 -.60 85.40 1625 ---- ---- ---- ---- 86.00 -.50 86.50 1630 ---- ---- ---- ---- 87.20 -.50 87.70 1635 ---- ---- ---- ---- 88.40 -.50 88.90 1640 ---- ---- ---- ---- 89.60 -.50 90.10 1645 ---- ---- ---- ---- 90.80 -.60 91.40 1650 ---- ---- ---- ---- 92.10 -.50 92.60 1655 ---- ---- ---- ---- 93.40 -.50 93.90 1660 ---- ---- ---- ---- 94.70 -.50 95.20 1665 ---- ---- ---- ---- 96.00 -.60 96.60 1670 ---- ---- ---- ---- 97.40 -.50 97.90 1675 ---- ---- ---- ---- 98.70 -.60 99.30 1680 ---- ---- ---- ---- 100.20 -.50 100.70 1685 ---- ---- ---- ---- 101.60 -.60 102.20 1690 ---- ---- ---- ---- 103.00 -.60 103.60 1695 ---- ---- ---- ---- 104.50 -.60 105.10 1700 ---- ---- ---- ---- 106.00 -.60 106.60 1705 ---- ---- ---- ---- 107.60 -.60 108.20 1710 ---- ---- ---- ---- 109.10 -.70 109.80 1715 ---- ---- ---- ---- 110.70 -.70 111.40 1720 ---- ---- ---- ---- 112.30 -.70 113.00 1725 ---- ---- ---- ---- 114.00 -.60 114.60 1730 ---- ---- ---- ---- 115.70 -.60 116.30 1735 ---- ---- ---- ---- 117.40 -.60 118.00 1740 ---- ---- ---- ---- 119.10 -.60 119.70 1745 ---- ---- ---- ---- 120.80 -.70 121.50 1750 ---- ---- ---- ---- 122.60 -.70 123.30 1755 ---- ---- ---- ---- 124.40 -.70 125.10 1760 ---- ---- ---- ---- 126.30 -.70 127.00 1765 ---- ---- ---- ---- 128.10 -.70 128.80 1770 ---- ---- ---- ---- 130.00 -.70 130.70 1775 ---- ---- ---- ---- 132.00 -.70 132.70 1780 ---- ---- ---- ---- 133.90 -.70 134.60 1785 ---- ---- ---- ---- 135.90 -.70 136.60 1790 ---- ---- ---- ---- 137.90 -.70 138.60 1795 ---- ---- ---- ---- 139.90 -.80 140.70 1800 ---- ---- ---- ---- 142.00 -.70 142.70 1805 ---- ---- ---- ---- 144.10 -.70 144.80 1810 ---- ---- ---- ---- 146.20 -.80 147.00 1815 ---- ---- ---- ---- 148.40 -.70 149.10 1820 ---- ---- ---- ---- 150.50 -.80 151.30 1825 ---- ---- ---- ---- 152.70 -.80 153.50 1830 ---- ---- ---- ---- 155.00 -.70 155.70 1835 ---- ---- ---- ---- 157.20 -.80 158.00 1840 ---- ---- ---- ---- 159.50 -.80 160.30 1845 ---- ---- ---- ---- 161.80 -.80 162.60 1850 ---- ---- ---- ---- 164.20 -.80 165.00 1855 ---- ---- ---- ---- 166.50 -.80 167.30 1860 ---- ---- ---- ---- 168.90 -.80 169.70 1865 ---- ---- ---- ---- 171.30 -.90 172.20 1870 ---- ---- ---- ---- 173.80 -.80 174.60 1875 ---- ---- ---- ---- 176.30 -.80 177.10 1880 ---- ---- ---- ---- 178.80 -.80 179.60 1885 ---- ---- ---- ---- 181.30 -.80 182.10 1890 ---- ---- ---- ---- 183.90 -.80 184.70 1895 ---- ---- ---- ---- 186.40 -.90 187.30 1900 ---- ---- ---- ---- 189.00 -.90 189.90 1905 ---- ---- ---- ---- 191.70 -.80 192.50 1910 ---- ---- ---- ---- 194.30 -.90 195.20 1915 ---- ---- ---- ---- 197.00 -.90 197.90 1920 ---- ---- ---- ---- 199.70 -.90 200.60 1925 ---- ---- ---- ---- 202.40 -.90 203.30 1930 ---- ---- ---- ---- 205.20 -.90 206.10 1935 ---- ---- ---- ---- 208.00 -.80 208.80 1940 ---- ---- ---- ---- 210.70 -.90 211.60 1945 ---- ---- ---- ---- 213.60 -.90 214.50 1950 ---- ---- ---- ---- 216.40 -.90 217.30 1955 ---- ---- ---- ---- 219.30 -.90 220.20 1960 ---- ---- ---- ---- 222.10 -1.00 223.10 1965 ---- ---- ---- ---- 225.00 -1.00 226.00 1970 ---- ---- ---- ---- 228.00 -.90 228.90 1975 ---- ---- ---- ---- 230.90 -.90 231.80 1980 ---- ---- ---- ---- 233.90 -.90 234.80 1985 ---- ---- ---- ---- 236.90 -.90 237.80 1990 ---- ---- ---- ---- 239.90 -.90 240.80 1995 ---- ---- ---- ---- 242.90 -.90 243.80 2000 ---- ---- ---- ---- 245.90 -1.00 246.90 2005 ---- ---- ---- ---- 249.00 -.90 249.90 2010 ---- ---- ---- ---- 252.10 -.90 253.00 2015 ---- ---- ---- ---- 255.10 -1.00 256.10 2020 ---- ---- ---- ---- 258.30 -.90 259.20 2025 ---- ---- ---- ---- 261.40 -1.00 262.40 2030 ---- ---- ---- ---- 264.50 -1.00 265.50 2035 ---- ---- ---- ---- 267.70 -1.00 268.70 2040 ---- ---- ---- ---- 270.90 -1.00 271.90 2045 ---- ---- ---- ---- 274.10 -1.00 275.10 2050 ---- ---- ---- ---- 277.30 -1.00 278.30 2055 ---- ---- ---- ---- 280.60 -1.00 281.60 2060 ---- ---- ---- ---- 283.80 -1.00 284.80 2065 ---- ---- ---- ---- 287.10 -1.00 288.10 2070 ---- ---- ---- ---- 290.40 -1.00 291.40 2075 ---- ---- ---- ---- 293.70 -1.00 294.70 2080 ---- ---- ---- ---- 297.00 -1.00 298.00 2085 ---- ---- ---- ---- 300.40 -1.00 301.40 2090 ---- ---- ---- ---- 303.70 -1.00 304.70 2095 ---- ---- ---- ---- 307.10 -1.00 308.10 2100 ---- ---- ---- ---- 310.50 -1.00 311.50 2105 ---- ---- ---- ---- 313.90 -1.00 314.90 2110 ---- ---- ---- ---- 317.30 -1.00 318.30 2115 ---- ---- ---- ---- 320.80 -1.00 321.80 2120 ---- ---- ---- ---- 324.20 -1.10 325.30 2125 ---- ---- ---- ---- 327.70 -1.00 328.70 2130 ---- ---- ---- ---- 331.20 -1.00 332.20 2135 ---- ---- ---- ---- 334.70 -1.00 335.70 2140 ---- ---- ---- ---- 338.20 -1.10 339.30 2145 ---- ---- ---- ---- 341.70 -1.10 342.80 2150 ---- ---- ---- ---- 345.30 -1.00 346.30 2155 ---- ---- ---- ---- 348.90 -1.00 349.90 2160 ---- ---- ---- ---- 352.40 -1.10 353.50 2165 ---- ---- ---- ---- 356.00 -1.10 357.10 2170 ---- ---- ---- ---- 359.60 -1.10 360.70 2175 ---- ---- ---- ---- 363.30 -1.00 364.30 2180 ---- ---- ---- ---- 366.90 -1.10 368.00 2185 ---- ---- ---- ---- 370.60 -1.10 371.70 2190 ---- ---- ---- ---- 374.20 -1.10 375.30 2195 ---- ---- ---- ---- 377.90 -1.10 379.00 2200 ---- ---- ---- ---- 381.60 -1.10 382.70 2205 ---- ---- ---- ---- 385.30 -1.10 386.40 2210 ---- ---- ---- ---- 389.10 -1.10 390.20 2215 ---- ---- ---- ---- 392.80 -1.10 393.90 2220 ---- ---- ---- ---- 396.60 -1.10 397.70 2225 ---- ---- ---- ---- 400.30 -1.10 401.40 2230 ---- ---- ---- ---- 404.10 -1.10 405.20 2235 ---- ---- ---- ---- 407.90 -1.10 409.00 2240 ---- ---- ---- ---- 411.70 -1.10 412.80 2245 ---- ---- ---- ---- 415.50 -1.10 416.60 2250 ---- ---- ---- ---- 419.30 -1.20 420.50 2255 ---- ---- ---- ---- 423.20 -1.10 424.30 2260 ---- ---- ---- ---- 427.00 -1.20 428.20 2265 ---- ---- ---- ---- 430.90 -1.10 432.00 2270 ---- ---- ---- ---- 434.80 -1.10 435.90 2275 ---- ---- ---- ---- 438.70 -1.10 439.80 2280 ---- ---- ---- ---- 442.60 -1.10 443.70 2285 ---- ---- ---- ---- 446.50 -1.10 447.60 2290 ---- ---- ---- ---- 450.40 -1.20 451.60 2295 ---- ---- ---- ---- 454.40 -1.10 455.50 2300 ---- ---- ---- ---- 458.30 -1.20 459.50 2305 ---- ---- ---- ---- 462.30 -1.10 463.40 2310 ---- ---- ---- ---- 466.30 -1.10 467.40 2315 ---- ---- ---- ---- 470.20 -1.20 471.40 2320 ---- ---- ---- ---- 474.20 -1.20 475.40 2325 ---- ---- ---- ---- 478.20 -1.20 479.40 2330 ---- ---- ---- ---- 482.30 -1.10 483.40 2335 ---- ---- ---- ---- 486.30 -1.10 487.40 2340 ---- ---- ---- ---- 490.30 -1.20 491.50 2345 ---- ---- ---- ---- 494.40 -1.10 495.50 2350 ---- ---- ---- ---- 498.40 -1.20 499.60 2355 ---- ---- ---- ---- 502.50 -1.10 503.60 2360 ---- ---- ---- ---- 506.60 -1.10 507.70 2365 ---- ---- ---- ---- 510.60 -1.20 511.80 2370 ---- ---- ---- ---- 514.70 -1.20 515.90 2375 ---- ---- ---- ---- 518.80 -1.20 520.00 2380 ---- ---- ---- ---- 523.00 -1.10 524.10 2385 ---- ---- ---- ---- 527.10 -1.10 528.20 2390 ---- ---- ---- ---- 531.20 -1.20 532.40 2400 ---- ---- ---- ---- 539.50 -1.20 540.70 2410 ---- ---- ---- ---- 547.80 -1.20 549.00 2420 ---- ---- ---- ---- 556.20 -1.10 557.30 2425 ---- ---- ---- ---- 560.40 -1.10 561.50 2430 ---- ---- ---- ---- 564.60 -1.10 565.70 2440 ---- ---- ---- ---- 573.00 -1.20 574.20 2450 ---- ---- ---- ---- 581.40 -1.20 582.60 2460 ---- ---- ---- ---- 589.90 -1.20 591.10 2470 ---- ---- ---- ---- 598.40 -1.20 599.60 2475 ---- ---- ---- ---- 602.70 -1.20 603.90 2480 ---- ---- ---- ---- 607.00 -1.20 608.20 2500 ---- ---- ---- ---- 624.20 -1.10 625.30 2525 ---- ---- ---- ---- 645.80 -1.20 647.00 2550 ---- ---- ---- ---- 667.50 -1.20 668.70 2575 ---- ---- ---- ---- 689.40 -1.20 690.60 2600 ---- ---- ---- ---- 711.50 -1.20 712.70 2625 ---- ---- ---- ---- 733.60 -1.20 734.80 2650 ---- ---- ---- ---- 755.90 -1.20 757.10 2675 ---- ---- ---- ---- 778.30 -1.20 779.50 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 53.20 -.30 53.50 1350 ---- ---- ---- ---- 57.00 -.30 57.30 1375 ---- ---- ---- ---- 61.00 -.30 61.30 1400 ---- ---- ---- ---- 65.20 -.40 65.60 1425 ---- ---- ---- ---- 69.60 -.40 70.00 1450 ---- ---- ---- ---- 74.20 -.40 74.60 1475 ---- ---- ---- ---- 79.00 -.40 79.40 1500 ---- ---- ---- ---- 84.00 -.40 84.40 1520 ---- ---- ---- ---- 88.20 -.40 88.60 1525 ---- ---- ---- ---- 89.30 -.40 89.70 1530 ---- ---- ---- ---- 90.30 -.40 90.70 1540 ---- ---- ---- ---- 92.50 -.40 92.90 1550 ---- ---- ---- ---- 94.70 -.40 95.10 1560 ---- ---- ---- ---- 96.90 -.50 97.40 1570 ---- ---- ---- ---- 99.20 -.40 99.60 1575 ---- ---- ---- ---- 100.30 -.50 100.80 1580 ---- ---- ---- ---- 101.50 -.50 102.00 1590 ---- ---- ---- ---- 103.80 -.50 104.30 1600 ---- ---- ---- ---- 106.20 -.50 106.70 1610 ---- ---- ---- ---- 108.60 -.50 109.10 1615 ---- ---- ---- ---- 109.90 -.50 110.40 1620 ---- ---- ---- ---- 111.10 -.50 111.60 1625 ---- ---- ---- ---- 112.30 -.50 112.80 1630 ---- ---- ---- ---- 113.60 -.50 114.10 1635 ---- ---- ---- ---- 114.80 -.60 115.40 1640 ---- ---- ---- ---- 116.10 -.50 116.60 1645 ---- ---- ---- ---- 117.40 -.50 117.90 1650 ---- ---- ---- ---- 118.70 -.50 119.20 1655 ---- ---- ---- ---- 120.00 -.50 120.50 1660 ---- ---- ---- ---- 121.30 -.50 121.80 1665 ---- ---- ---- ---- 122.60 -.50 123.10 1670 ---- ---- ---- ---- 123.90 -.60 124.50 1675 ---- ---- ---- ---- 125.30 -.50 125.80 1680 ---- ---- ---- ---- 126.60 -.60 127.20 1685 ---- ---- ---- ---- 128.00 -.50 128.50 1690 ---- ---- ---- ---- 129.30 -.60 129.90 1695 ---- ---- ---- ---- 130.70 -.60 131.30 1700 ---- ---- ---- ---- 132.10 -.60 132.70 1705 ---- ---- ---- ---- 133.50 -.60 134.10 1710 ---- ---- ---- ---- 134.90 -.60 135.50 1715 ---- ---- ---- ---- 136.30 -.60 136.90 1720 ---- ---- ---- ---- 137.80 -.60 138.40 1725 ---- ---- ---- ---- 139.20 -.60 139.80 1730 ---- ---- ---- ---- 140.70 -.60 141.30 1735 ---- ---- ---- ---- 142.10 -.60 142.70 1740 ---- ---- ---- ---- 143.60 -.60 144.20 1745 ---- ---- ---- ---- 145.10 -.60 145.70 1750 ---- ---- ---- ---- 146.60 -.60 147.20 1755 ---- ---- ---- ---- 148.20 -.60 148.80 1760 ---- ---- ---- ---- 149.70 -.60 150.30 1765 ---- ---- ---- ---- 151.30 -.60 151.90 1770 ---- ---- ---- ---- 152.90 -.60 153.50 1775 ---- ---- ---- ---- 154.50 -.60 155.10 1780 ---- ---- ---- ---- 156.10 -.60 156.70 1785 ---- ---- ---- ---- 157.80 -.60 158.40 1790 ---- ---- ---- ---- 159.40 -.70 160.10 1795 ---- ---- ---- ---- 161.10 -.70 161.80 1800 ---- ---- ---- ---- 162.90 -.60 163.50 1805 ---- ---- ---- ---- 164.60 -.70 165.30 1810 ---- ---- ---- ---- 166.40 -.70 167.10 1815 ---- ---- ---- ---- 168.20 -.70 168.90 1820 ---- ---- ---- ---- 170.10 -.60 170.70 1825 ---- ---- ---- ---- 171.90 -.70 172.60 1830 ---- ---- ---- ---- 173.80 -.70 174.50 1835 ---- ---- ---- ---- 175.80 -.70 176.50 1840 ---- ---- ---- ---- 177.80 -.60 178.40 1845 ---- ---- ---- ---- 179.80 -.70 180.50 1850 ---- ---- ---- ---- 181.80 -.70 182.50 1855 ---- ---- ---- ---- 183.90 -.70 184.60 1860 ---- ---- ---- ---- 186.00 -.70 186.70 1865 ---- ---- ---- ---- 188.20 -.70 188.90 1870 ---- ---- ---- ---- 190.40 -.70 191.10 1875 ---- ---- ---- ---- 192.60 -.70 193.30 1880 ---- ---- ---- ---- 194.90 -.70 195.60 1885 ---- ---- ---- ---- 197.20 -.70 197.90 1890 ---- ---- ---- ---- 199.60 -.70 200.30 1895 ---- ---- ---- ---- 202.00 -.70 202.70 1900 ---- ---- ---- ---- 204.40 -.80 205.20 1905 ---- ---- ---- ---- 206.90 -.80 207.70 1910 ---- ---- ---- ---- 209.40 -.80 210.20 1915 ---- ---- ---- ---- 212.00 -.70 212.70 1920 ---- ---- ---- ---- 214.60 -.70 215.30 1925 ---- ---- ---- ---- 217.20 -.80 218.00 1930 ---- ---- ---- ---- 219.90 -.70 220.60 1935 ---- ---- ---- ---- 222.60 -.70 223.30 1940 ---- ---- ---- ---- 225.30 -.80 226.10 1945 ---- ---- ---- ---- 228.00 -.80 228.80 1950 ---- ---- ---- ---- 230.80 -.80 231.60 1955 ---- ---- ---- ---- 233.60 -.80 234.40 1960 ---- ---- ---- ---- 236.50 -.80 237.30 1965 ---- ---- ---- ---- 239.30 -.80 240.10 1970 ---- ---- ---- ---- 242.20 -.80 243.00 1975 ---- ---- ---- ---- 245.10 -.80 245.90 1980 ---- ---- ---- ---- 248.10 -.80 248.90 1985 ---- ---- ---- ---- 251.00 -.80 251.80 1990 ---- ---- ---- ---- 254.00 -.80 254.80 1995 ---- ---- ---- ---- 257.00 -.80 257.80 2000 ---- ---- ---- ---- 260.00 -.80 260.80 2005 ---- ---- ---- ---- 263.00 -.80 263.80 2010 ---- ---- ---- ---- 266.10 -.80 266.90 2015 ---- ---- ---- ---- 269.10 -.80 269.90 2020 ---- ---- ---- ---- 272.20 -.80 273.00 2025 ---- ---- ---- ---- 275.30 -.80 276.10 2030 ---- ---- ---- ---- 278.40 -.90 279.30 2035 ---- ---- ---- ---- 281.50 -.90 282.40 2040 ---- ---- ---- ---- 284.70 -.80 285.50 2045 ---- ---- ---- ---- 287.90 -.80 288.70 2050 ---- ---- ---- ---- 291.10 -.80 291.90 2055 ---- ---- ---- ---- 294.30 -.80 295.10 2060 ---- ---- ---- ---- 297.50 -.90 298.40 2065 ---- ---- ---- ---- 300.70 -.90 301.60 2070 ---- ---- ---- ---- 304.00 -.90 304.90 2075 ---- ---- ---- ---- 307.30 -.90 308.20 2080 ---- ---- ---- ---- 310.60 -.90 311.50 2085 ---- ---- ---- ---- 313.90 -.90 314.80 2090 ---- ---- ---- ---- 317.30 -.80 318.10 2095 ---- ---- ---- ---- 320.60 -.90 321.50 2100 ---- ---- ---- ---- 324.00 -.90 324.90 2105 ---- ---- ---- ---- 327.40 -.90 328.30 2110 ---- ---- ---- ---- 330.80 -.90 331.70 2115 ---- ---- ---- ---- 334.20 -.90 335.10 2120 ---- ---- ---- ---- 337.70 -.90 338.60 2125 ---- ---- ---- ---- 341.20 -.90 342.10 2130 ---- ---- ---- ---- 344.70 -.90 345.60 2135 ---- ---- ---- ---- 348.20 -.90 349.10 2140 ---- ---- ---- ---- 351.70 -.90 352.60 2145 ---- ---- ---- ---- 355.30 -.90 356.20 2150 ---- ---- ---- ---- 358.80 -.90 359.70 2155 ---- ---- ---- ---- 362.40 -.90 363.30 2160 ---- ---- ---- ---- 366.00 -.90 366.90 2165 ---- ---- ---- ---- 369.70 -.90 370.60 2170 ---- ---- ---- ---- 373.30 -.90 374.20 2175 ---- ---- ---- ---- 376.90 -1.00 377.90 2180 ---- ---- ---- ---- 380.60 -.90 381.50 2185 ---- ---- ---- ---- 384.30 -.90 385.20 2190 ---- ---- ---- ---- 388.00 -.90 388.90 2195 ---- ---- ---- ---- 391.70 -.90 392.60 2200 ---- ---- ---- ---- 395.50 -.90 396.40 2205 ---- ---- ---- ---- 399.20 -.90 400.10 2210 ---- ---- ---- ---- 403.00 -.90 403.90 2215 ---- ---- ---- ---- 406.70 -1.00 407.70 2220 ---- ---- ---- ---- 410.50 -1.00 411.50 2225 ---- ---- ---- ---- 414.30 -1.00 415.30 2230 ---- ---- ---- ---- 418.20 -.90 419.10 2235 ---- ---- ---- ---- 422.00 -.90 422.90 2240 ---- ---- ---- ---- 425.80 -1.00 426.80 2245 ---- ---- ---- ---- 429.70 -.90 430.60 2250 ---- ---- ---- ---- 433.60 -.90 434.50 2255 ---- ---- ---- ---- 437.40 -1.00 438.40 2260 ---- ---- ---- ---- 441.30 -1.00 442.30 2265 ---- ---- ---- ---- 445.30 -.90 446.20 2270 ---- ---- ---- ---- 449.20 -.90 450.10 2275 ---- ---- ---- ---- 453.10 -.90 454.00 2280 ---- ---- ---- ---- 457.00 -1.00 458.00 2285 ---- ---- ---- ---- 461.00 -.90 461.90 2290 ---- ---- ---- ---- 465.00 -.90 465.90 2295 ---- ---- ---- ---- 468.90 -1.00 469.90 2300 ---- ---- ---- ---- 472.90 -1.00 473.90 2305 ---- ---- ---- ---- 476.90 -1.00 477.90 2310 ---- ---- ---- ---- 480.90 -1.00 481.90 2315 ---- ---- ---- ---- 484.90 -1.00 485.90 2320 ---- ---- ---- ---- 489.00 -.90 489.90 2325 ---- ---- ---- ---- 493.00 -.90 493.90 2330 ---- ---- ---- ---- 497.00 -1.00 498.00 2335 ---- ---- ---- ---- 501.10 -.90 502.00 2340 ---- ---- ---- ---- 505.10 -1.00 506.10 2345 ---- ---- ---- ---- 509.20 -.90 510.10 2350 ---- ---- ---- ---- 513.30 -.90 514.20 2355 ---- ---- ---- ---- 517.40 -.90 518.30 2360 ---- ---- ---- ---- 521.50 -.90 522.40 2365 ---- ---- ---- ---- 525.60 -.90 526.50 2370 ---- ---- ---- ---- 529.70 -.90 530.60 2375 ---- ---- ---- ---- 533.80 -.90 534.70 2380 ---- ---- ---- ---- 537.90 -.90 538.80 2385 ---- ---- ---- ---- 542.00 -1.00 543.00 2390 ---- ---- ---- ---- 546.20 -.90 547.10 2395 ---- ---- ---- ---- 550.30 -.90 551.20 2400 ---- ---- ---- ---- 554.40 -1.00 555.40 2410 ---- ---- ---- ---- 562.80 -.90 563.70 2420 ---- ---- ---- ---- 571.10 -.90 572.00 2425 ---- ---- ---- ---- 575.30 -.90 576.20 2430 ---- ---- ---- ---- 579.50 -.90 580.40 2440 ---- ---- ---- ---- 587.90 -.90 588.80 2450 ---- ---- ---- ---- 596.30 -1.00 597.30 2460 ---- ---- ---- ---- 604.80 -.90 605.70 2470 ---- ---- ---- ---- 613.20 -1.00 614.20 2475 ---- ---- ---- ---- 617.50 -.90 618.40 2480 ---- ---- ---- ---- 621.70 -1.00 622.70 2490 ---- ---- ---- ---- 630.30 -.90 631.20 2500 ---- ---- ---- ---- 638.80 -1.00 639.80 2525 ---- ---- ---- ---- 660.30 -.90 661.20 2550 ---- ---- ---- ---- 681.90 -1.00 682.90 2575 ---- ---- ---- ---- 703.70 -.90 704.60 2600 ---- ---- ---- ---- 725.60 -.90 726.50 2625 ---- ---- ---- ---- 747.60 -.90 748.50 2650 ---- ---- ---- ---- 769.70 -.90 770.60 2675 ---- ---- ---- ---- 791.90 -1.00 792.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 58.40 -.30 58.70 1375 ---- ---- ---- ---- 62.20 -.30 62.50 1400 ---- ---- ---- ---- 66.10 -.30 66.40 1425 ---- ---- ---- ---- 70.10 -.30 70.40 1450 ---- ---- ---- ---- 74.30 -.40 74.70 1475 ---- ---- ---- ---- 78.70 -.40 79.10 1500 ---- ---- ---- ---- 83.30 -.40 83.70 1525 ---- ---- ---- ---- 88.10 -.30 88.40 1530 ---- ---- ---- ---- 89.00 -.40 89.40 1540 ---- ---- ---- ---- 91.00 -.40 91.40 1550 ---- ---- ---- ---- 93.00 -.40 93.40 1560 ---- ---- ---- ---- 95.00 -.40 95.40 1570 ---- ---- ---- ---- 97.10 -.40 97.50 1575 ---- ---- ---- ---- 98.10 -.50 98.60 1580 ---- ---- ---- ---- 99.20 -.40 99.60 1590 ---- ---- ---- ---- 101.40 -.40 101.80 1600 ---- ---- ---- ---- 103.60 -.40 104.00 1610 ---- ---- ---- ---- 105.80 -.50 106.30 1620 ---- ---- ---- ---- 108.20 -.40 108.60 1625 ---- ---- ---- ---- 109.30 -.50 109.80 1630 ---- ---- ---- ---- 110.50 -.50 111.00 1635 ---- ---- ---- ---- 111.80 -.40 112.20 1640 ---- ---- ---- ---- 113.00 -.40 113.40 1645 ---- ---- ---- ---- 114.20 -.50 114.70 1650 ---- ---- ---- ---- 115.50 -.50 116.00 1655 ---- ---- ---- ---- 116.80 -.40 117.20 1660 ---- ---- ---- ---- 118.10 -.50 118.60 1665 ---- ---- ---- ---- 119.40 -.50 119.90 1670 ---- ---- ---- ---- 120.70 -.50 121.20 1675 ---- ---- ---- ---- 122.10 -.50 122.60 1680 ---- ---- ---- ---- 123.50 -.50 124.00 1685 ---- ---- ---- ---- 124.90 -.50 125.40 1690 ---- ---- ---- ---- 126.30 -.50 126.80 1695 ---- ---- ---- ---- 127.80 -.50 128.30 1700 ---- ---- ---- ---- 129.30 -.50 129.80 1705 ---- ---- ---- ---- 130.80 -.50 131.30 1710 ---- ---- ---- ---- 132.30 -.50 132.80 1715 ---- ---- ---- ---- 133.80 -.50 134.30 1720 ---- ---- ---- ---- 135.40 -.50 135.90 1725 ---- ---- ---- ---- 137.00 -.50 137.50 1730 ---- ---- ---- ---- 138.60 -.60 139.20 1735 ---- ---- ---- ---- 140.30 -.50 140.80 1740 ---- ---- ---- ---- 142.00 -.50 142.50 1745 ---- ---- ---- ---- 143.70 -.50 144.20 1750 ---- ---- ---- ---- 145.40 -.60 146.00 1755 ---- ---- ---- ---- 147.20 -.60 147.80 1760 ---- ---- ---- ---- 149.00 -.60 149.60 1765 ---- ---- ---- ---- 150.80 -.60 151.40 1770 ---- ---- ---- ---- 152.70 -.50 153.20 1775 ---- ---- ---- ---- 154.60 -.50 155.10 1780 ---- ---- ---- ---- 156.50 -.50 157.00 1785 ---- ---- ---- ---- 158.40 -.60 159.00 1790 ---- ---- ---- ---- 160.40 -.60 161.00 1795 ---- ---- ---- ---- 162.40 -.60 163.00 1800 ---- ---- ---- ---- 164.40 -.60 165.00 1805 ---- ---- ---- ---- 166.50 -.50 167.00 1810 ---- ---- ---- ---- 168.50 -.60 169.10 1815 ---- ---- ---- ---- 170.60 -.60 171.20 1820 ---- ---- ---- ---- 172.80 -.60 173.40 1825 ---- ---- ---- ---- 174.90 -.60 175.50 1830 ---- ---- ---- ---- 177.10 -.60 177.70 1835 ---- ---- ---- ---- 179.30 -.60 179.90 1840 ---- ---- ---- ---- 181.60 -.60 182.20 1845 ---- ---- ---- ---- 183.80 -.70 184.50 1850 ---- ---- ---- ---- 186.10 -.60 186.70 1855 ---- ---- ---- ---- 188.50 -.60 189.10 1860 ---- ---- ---- ---- 190.80 -.60 191.40 1865 ---- ---- ---- ---- 193.20 -.60 193.80 1870 ---- ---- ---- ---- 195.60 -.60 196.20 1875 ---- ---- ---- ---- 198.00 -.60 198.60 1880 ---- ---- ---- ---- 200.50 -.60 201.10 1885 ---- ---- ---- ---- 202.90 -.70 203.60 1890 ---- ---- ---- ---- 205.40 -.70 206.10 1895 ---- ---- ---- ---- 208.00 -.60 208.60 1900 ---- ---- ---- ---- 210.50 -.60 211.10 1905 ---- ---- ---- ---- 213.10 -.60 213.70 1910 ---- ---- ---- ---- 215.70 -.60 216.30 1915 ---- ---- ---- ---- 218.30 -.70 219.00 1920 ---- ---- ---- ---- 221.00 -.60 221.60 1925 ---- ---- ---- ---- 223.60 -.70 224.30 1930 ---- ---- ---- ---- 226.30 -.70 227.00 1935 ---- ---- ---- ---- 229.00 -.70 229.70 1940 ---- ---- ---- ---- 231.80 -.60 232.40 1945 ---- ---- ---- ---- 234.50 -.70 235.20 1950 ---- ---- ---- ---- 237.30 -.70 238.00 1955 ---- ---- ---- ---- 240.10 -.70 240.80 1960 ---- ---- ---- ---- 243.00 -.60 243.60 1965 ---- ---- ---- ---- 245.80 -.70 246.50 1970 ---- ---- ---- ---- 248.70 -.70 249.40 1975 ---- ---- ---- ---- 251.60 -.60 252.20 1980 ---- ---- ---- ---- 254.50 -.70 255.20 1985 ---- ---- ---- ---- 257.40 -.70 258.10 1990 ---- ---- ---- ---- 260.40 -.60 261.00 1995 ---- ---- ---- ---- 263.30 -.70 264.00 2000 ---- ---- ---- ---- 266.30 -.70 267.00 2005 ---- ---- ---- ---- 269.30 -.70 270.00 2010 ---- ---- ---- ---- 272.40 -.60 273.00 2015 ---- ---- ---- ---- 275.40 -.70 276.10 2020 ---- ---- ---- ---- 278.50 -.70 279.20 2025 ---- ---- ---- ---- 281.50 -.70 282.20 2030 ---- ---- ---- ---- 284.60 -.70 285.30 2035 ---- ---- ---- ---- 287.80 -.70 288.50 2040 ---- ---- ---- ---- 290.90 -.70 291.60 2045 ---- ---- ---- ---- 294.00 -.70 294.70 2050 ---- ---- ---- ---- 297.20 -.70 297.90 2055 ---- ---- ---- ---- 300.40 -.70 301.10 2060 ---- ---- ---- ---- 303.60 -.70 304.30 2065 ---- ---- ---- ---- 306.80 -.70 307.50 2070 ---- ---- ---- ---- 310.00 -.80 310.80 2075 ---- ---- ---- ---- 313.30 -.70 314.00 2080 ---- ---- ---- ---- 316.60 -.70 317.30 2085 ---- ---- ---- ---- 319.80 -.80 320.60 2090 ---- ---- ---- ---- 323.10 -.80 323.90 2095 ---- ---- ---- ---- 326.50 -.70 327.20 2100 ---- ---- ---- ---- 329.80 -.70 330.50 2105 ---- ---- ---- ---- 333.20 -.70 333.90 2110 ---- ---- ---- ---- 336.50 -.80 337.30 2115 ---- ---- ---- ---- 339.90 -.70 340.60 2120 ---- ---- ---- ---- 343.30 -.70 344.00 2125 ---- ---- ---- ---- 346.70 -.80 347.50 2130 ---- ---- ---- ---- 350.20 -.70 350.90 2135 ---- ---- ---- ---- 353.60 -.80 354.40 2140 ---- ---- ---- ---- 357.10 -.70 357.80 2145 ---- ---- ---- ---- 360.60 -.70 361.30 2150 ---- ---- ---- ---- 364.10 -.70 364.80 2155 ---- ---- ---- ---- 367.60 -.70 368.30 2160 ---- ---- ---- ---- 371.10 -.70 371.80 2165 ---- ---- ---- ---- 374.60 -.80 375.40 2170 ---- ---- ---- ---- 378.20 -.70 378.90 2175 ---- ---- ---- ---- 381.80 -.70 382.50 2180 ---- ---- ---- ---- 385.40 -.70 386.10 2185 ---- ---- ---- ---- 389.00 -.70 389.70 2190 ---- ---- ---- ---- 392.60 -.70 393.30 2195 ---- ---- ---- ---- 396.20 -.70 396.90 2200 ---- ---- ---- ---- 399.80 -.80 400.60 2205 ---- ---- ---- ---- 403.50 -.70 404.20 2210 ---- ---- ---- ---- 407.20 -.70 407.90 2215 ---- ---- ---- ---- 410.80 -.80 411.60 2220 ---- ---- ---- ---- 414.50 -.80 415.30 2225 ---- ---- ---- ---- 418.20 -.80 419.00 2230 ---- ---- ---- ---- 422.00 -.70 422.70 2235 ---- ---- ---- ---- 425.70 -.70 426.40 2240 ---- ---- ---- ---- 429.40 -.80 430.20 2245 ---- ---- ---- ---- 433.20 -.70 433.90 2250 ---- ---- ---- ---- 437.00 -.70 437.70 2255 ---- ---- ---- ---- 440.70 -.80 441.50 2260 ---- ---- ---- ---- 444.50 -.80 445.30 2265 ---- ---- ---- ---- 448.30 -.80 449.10 2270 ---- ---- ---- ---- 452.10 -.80 452.90 2275 ---- ---- ---- ---- 455.90 -.80 456.70 2280 ---- ---- ---- ---- 459.80 -.70 460.50 2285 ---- ---- ---- ---- 463.60 -.80 464.40 2290 ---- ---- ---- ---- 467.50 -.70 468.20 2295 ---- ---- ---- ---- 471.30 -.80 472.10 2300 ---- ---- ---- ---- 475.20 -.80 476.00 2305 ---- ---- ---- ---- 479.10 -.70 479.80 2310 ---- ---- ---- ---- 483.00 -.70 483.70 2315 ---- ---- ---- ---- 486.90 -.70 487.60 2320 ---- ---- ---- ---- 490.80 -.70 491.50 2325 ---- ---- ---- ---- 494.70 -.70 495.40 2330 ---- ---- ---- ---- 498.60 -.80 499.40 2335 ---- ---- ---- ---- 502.60 -.70 503.30 2340 ---- ---- ---- ---- 506.50 -.80 507.30 2345 ---- ---- ---- ---- 510.40 -.80 511.20 2350 ---- ---- ---- ---- 514.40 -.80 515.20 2355 ---- ---- ---- ---- 518.40 -.70 519.10 2360 ---- ---- ---- ---- 522.30 -.80 523.10 2365 ---- ---- ---- ---- 526.30 -.80 527.10 2370 ---- ---- ---- ---- 530.30 -.80 531.10 2375 ---- ---- ---- ---- 534.30 -.80 535.10 2380 ---- ---- ---- ---- 538.30 -.80 539.10 2385 ---- ---- ---- ---- 542.30 -.80 543.10 2390 ---- ---- ---- ---- 546.40 -.70 547.10 2400 ---- ---- ---- ---- 554.40 -.80 555.20 2410 ---- ---- ---- ---- 562.50 -.80 563.30 2420 ---- ---- ---- ---- 570.60 -.80 571.40 2425 ---- ---- ---- ---- 574.70 -.70 575.40 2430 ---- ---- ---- ---- 578.80 -.70 579.50 2440 ---- ---- ---- ---- 586.90 -.80 587.70 2450 ---- ---- ---- ---- 595.20 -.70 595.90 2460 ---- ---- ---- ---- 603.40 -.70 604.10 2470 ---- ---- ---- ---- 611.60 -.80 612.40 2475 ---- ---- ---- ---- 615.80 -.70 616.50 2480 ---- ---- ---- ---- 619.90 -.80 620.70 2500 ---- ---- ---- ---- 636.60 -.70 637.30 2525 ---- ---- ---- ---- 657.50 -.70 658.20 2550 ---- ---- ---- ---- 678.60 -.70 679.30 2575 ---- ---- ---- ---- 699.80 -.70 700.50 2600 ---- ---- ---- ---- 721.20 -.70 721.90 2625 ---- ---- ---- ---- 742.70 -.70 743.40 2650 ---- ---- ---- ---- 764.30 -.70 765.00 2675 ---- ---- ---- ---- 786.00 -.70 786.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 77.90 -.30 78.20 1375 ---- ---- ---- ---- 82.30 -.20 82.50 1400 ---- ---- ---- ---- 86.70 -.30 87.00 1425 ---- ---- ---- ---- 91.30 -.30 91.60 1450 ---- ---- ---- ---- 96.10 -.30 96.40 1475 ---- ---- ---- ---- 101.10 -.30 101.40 1500 ---- ---- ---- ---- 106.10 -.40 106.50 1525 ---- ---- ---- ---- 111.40 -.30 111.70 1550 ---- ---- ---- ---- 116.80 -.40 117.20 1560 ---- ---- ---- ---- 119.00 -.40 119.40 1570 ---- ---- ---- ---- 121.30 -.30 121.60 1575 ---- ---- ---- ---- 122.40 -.40 122.80 1580 ---- ---- ---- ---- 123.50 -.40 123.90 1590 ---- ---- ---- ---- 125.80 -.40 126.20 1600 ---- ---- ---- ---- 128.20 -.30 128.50 1610 ---- ---- ---- ---- 130.50 -.40 130.90 1620 ---- ---- ---- ---- 132.90 -.40 133.30 1625 ---- ---- ---- ---- 134.10 -.40 134.50 1630 ---- ---- ---- ---- 135.30 -.40 135.70 1640 ---- ---- ---- ---- 137.80 -.40 138.20 1650 ---- ---- ---- ---- 140.30 -.40 140.70 1655 ---- ---- ---- ---- 141.50 -.40 141.90 1660 ---- ---- ---- ---- 142.80 -.40 143.20 1665 ---- ---- ---- ---- 144.00 -.40 144.40 1670 ---- ---- ---- ---- 145.30 -.40 145.70 1675 ---- ---- ---- ---- 146.60 -.40 147.00 1680 ---- ---- ---- ---- 147.90 -.40 148.30 1685 ---- ---- ---- ---- 149.20 -.40 149.60 1690 ---- ---- ---- ---- 150.50 -.40 150.90 1695 ---- ---- ---- ---- 151.90 -.40 152.30 1700 ---- ---- ---- ---- 153.20 -.40 153.60 1705 ---- ---- ---- ---- 154.50 -.50 155.00 1710 ---- ---- ---- ---- 155.90 -.40 156.30 1715 ---- ---- ---- ---- 157.20 -.50 157.70 1720 ---- ---- ---- ---- 158.60 -.40 159.00 1725 ---- ---- ---- ---- 160.00 -.40 160.40 1730 ---- ---- ---- ---- 161.40 -.40 161.80 1735 ---- ---- ---- ---- 162.80 -.40 163.20 1740 ---- ---- ---- ---- 164.20 -.40 164.60 1745 ---- ---- ---- ---- 165.60 -.50 166.10 1750 ---- ---- ---- ---- 167.10 -.40 167.50 1755 ---- ---- ---- ---- 168.50 -.50 169.00 1760 ---- ---- ---- ---- 170.00 -.40 170.40 1765 ---- ---- ---- ---- 171.40 -.50 171.90 1770 ---- ---- ---- ---- 172.90 -.50 173.40 1775 ---- ---- ---- ---- 174.40 -.50 174.90 1780 ---- ---- ---- ---- 176.00 -.40 176.40 1785 ---- ---- ---- ---- 177.50 -.50 178.00 1790 ---- ---- ---- ---- 179.10 -.40 179.50 1795 ---- ---- ---- ---- 180.70 -.40 181.10 1800 ---- ---- ---- ---- 182.30 -.40 182.70 1805 ---- ---- ---- ---- 183.90 -.50 184.40 1810 ---- ---- ---- ---- 185.50 -.50 186.00 1815 ---- ---- ---- ---- 187.20 -.50 187.70 1820 ---- ---- ---- ---- 188.90 -.50 189.40 1825 ---- ---- ---- ---- 190.70 -.50 191.20 1830 ---- ---- ---- ---- 192.40 -.50 192.90 1835 ---- ---- ---- ---- 194.20 -.50 194.70 1840 ---- ---- ---- ---- 196.10 -.50 196.60 1845 ---- ---- ---- ---- 197.90 -.50 198.40 1850 ---- ---- ---- ---- 199.80 -.50 200.30 1855 ---- ---- ---- ---- 201.70 -.60 202.30 1860 ---- ---- ---- ---- 203.70 -.50 204.20 1865 ---- ---- ---- ---- 205.70 -.50 206.20 1870 ---- ---- ---- ---- 207.80 -.50 208.30 1875 ---- ---- ---- ---- 209.90 -.50 210.40 1880 ---- ---- ---- ---- 212.00 -.50 212.50 1885 ---- ---- ---- ---- 214.20 -.50 214.70 1890 ---- ---- ---- ---- 216.40 -.50 216.90 1895 ---- ---- ---- ---- 218.60 -.60 219.20 1900 ---- ---- ---- ---- 220.90 -.60 221.50 1905 ---- ---- ---- ---- 223.30 -.50 223.80 1910 ---- ---- ---- ---- 225.70 -.60 226.30 1915 ---- ---- ---- ---- 228.20 -.50 228.70 1920 ---- ---- ---- ---- 230.70 -.50 231.20 1925 ---- ---- ---- ---- 233.20 -.60 233.80 1930 ---- ---- ---- ---- 235.80 -.60 236.40 1935 ---- ---- ---- ---- 238.50 -.50 239.00 1940 ---- ---- ---- ---- 241.10 -.60 241.70 1945 ---- ---- ---- ---- 243.90 -.50 244.40 1950 ---- ---- ---- ---- 246.60 -.60 247.20 1955 ---- ---- ---- ---- 249.40 -.60 250.00 1960 ---- ---- ---- ---- 252.20 -.60 252.80 1965 ---- ---- ---- ---- 255.10 -.60 255.70 1970 ---- ---- ---- ---- 258.00 -.50 258.50 1975 ---- ---- ---- ---- 260.90 -.60 261.50 1980 ---- ---- ---- ---- 263.90 -.50 264.40 1985 ---- ---- ---- ---- 266.80 -.60 267.40 1990 ---- ---- ---- ---- 269.80 -.60 270.40 1995 ---- ---- ---- ---- 272.90 -.50 273.40 2000 ---- ---- ---- ---- 275.90 -.60 276.50 2005 ---- ---- ---- ---- 279.00 -.50 279.50 2010 ---- ---- ---- ---- 282.00 -.60 282.60 2015 ---- ---- ---- ---- 285.10 -.60 285.70 2020 ---- ---- ---- ---- 288.20 -.60 288.80 2025 ---- ---- ---- ---- 291.40 -.50 291.90 2030 ---- ---- ---- ---- 294.50 -.60 295.10 2035 ---- ---- ---- ---- 297.60 -.60 298.20 2040 ---- ---- ---- ---- 300.80 -.50 301.30 2045 ---- ---- ---- ---- 303.90 -.60 304.50 2050 ---- ---- ---- ---- 307.10 -.60 307.70 2055 ---- ---- ---- ---- 310.30 -.60 310.90 2060 ---- ---- ---- ---- 313.50 -.60 314.10 2065 ---- ---- ---- ---- 316.70 -.60 317.30 2070 ---- ---- ---- ---- 319.90 -.60 320.50 2075 ---- ---- ---- ---- 323.20 -.50 323.70 2080 ---- ---- ---- ---- 326.40 -.60 327.00 2085 ---- ---- ---- ---- 329.70 -.60 330.30 2090 ---- ---- ---- ---- 333.00 -.50 333.50 2095 ---- ---- ---- ---- 336.30 -.50 336.80 2100 ---- ---- ---- ---- 339.60 -.60 340.20 2105 ---- ---- ---- ---- 342.90 -.60 343.50 2110 ---- ---- ---- ---- 346.20 -.60 346.80 2115 ---- ---- ---- ---- 349.60 -.60 350.20 2120 ---- ---- ---- ---- 353.00 -.60 353.60 2125 ---- ---- ---- ---- 356.40 -.60 357.00 2130 ---- ---- ---- ---- 359.80 -.60 360.40 2135 ---- ---- ---- ---- 363.20 -.60 363.80 2140 ---- ---- ---- ---- 366.70 -.60 367.30 2145 ---- ---- ---- ---- 370.20 -.50 370.70 2150 ---- ---- ---- ---- 373.70 -.50 374.20 2155 ---- ---- ---- ---- 377.20 -.50 377.70 2160 ---- ---- ---- ---- 380.70 -.60 381.30 2165 ---- ---- ---- ---- 384.30 -.50 384.80 2170 ---- ---- ---- ---- 387.80 -.60 388.40 2175 ---- ---- ---- ---- 391.40 -.60 392.00 2180 ---- ---- ---- ---- 395.00 -.60 395.60 2185 ---- ---- ---- ---- 398.60 -.60 399.20 2190 ---- ---- ---- ---- 402.30 -.50 402.80 2195 ---- ---- ---- ---- 405.90 -.60 406.50 2200 ---- ---- ---- ---- 409.60 -.60 410.20 2205 ---- ---- ---- ---- 413.30 -.50 413.80 2210 ---- ---- ---- ---- 417.00 -.50 417.50 2215 ---- ---- ---- ---- 420.70 -.50 421.20 2220 ---- ---- ---- ---- 424.40 -.60 425.00 2225 ---- ---- ---- ---- 428.10 -.60 428.70 2230 ---- ---- ---- ---- 431.90 -.60 432.50 2235 ---- ---- ---- ---- 435.70 -.50 436.20 2240 ---- ---- ---- ---- 439.40 -.60 440.00 2245 ---- ---- ---- ---- 443.20 -.60 443.80 2250 ---- ---- ---- ---- 447.00 -.60 447.60 2255 ---- ---- ---- ---- 450.90 -.50 451.40 2260 ---- ---- ---- ---- 454.70 -.50 455.20 2265 ---- ---- ---- ---- 458.50 -.60 459.10 2270 ---- ---- ---- ---- 462.40 -.50 462.90 2275 ---- ---- ---- ---- 466.20 -.60 466.80 2280 ---- ---- ---- ---- 470.10 -.60 470.70 2285 ---- ---- ---- ---- 474.00 -.50 474.50 2290 ---- ---- ---- ---- 477.90 -.50 478.40 2295 ---- ---- ---- ---- 481.80 -.50 482.30 2300 ---- ---- ---- ---- 485.70 -.50 486.20 2305 ---- ---- ---- ---- 489.60 -.50 490.10 2310 ---- ---- ---- ---- 493.50 -.60 494.10 2315 ---- ---- ---- ---- 497.40 -.60 498.00 2320 ---- ---- ---- ---- 501.40 -.50 501.90 2325 ---- ---- ---- ---- 505.30 -.60 505.90 2330 ---- ---- ---- ---- 509.30 -.50 509.80 2335 ---- ---- ---- ---- 513.30 -.50 513.80 2340 ---- ---- ---- ---- 517.20 -.60 517.80 2345 ---- ---- ---- ---- 521.20 -.50 521.70 2350 ---- ---- ---- ---- 525.20 -.50 525.70 2355 ---- ---- ---- ---- 529.20 -.50 529.70 2360 ---- ---- ---- ---- 533.20 -.50 533.70 2365 ---- ---- ---- ---- 537.20 -.50 537.70 2370 ---- ---- ---- ---- 541.20 -.60 541.80 2375 ---- ---- ---- ---- 545.20 -.60 545.80 2380 ---- ---- ---- ---- 549.30 -.50 549.80 2385 ---- ---- ---- ---- 553.30 -.50 553.80 2390 ---- ---- ---- ---- 557.40 -.50 557.90 2395 ---- ---- ---- ---- 561.40 -.50 561.90 2400 ---- ---- ---- ---- 565.50 -.50 566.00 2410 ---- ---- ---- ---- 573.60 -.50 574.10 2420 ---- ---- ---- ---- 581.80 -.50 582.30 2425 ---- ---- ---- ---- 585.90 -.50 586.40 2430 ---- ---- ---- ---- 590.00 -.50 590.50 2440 ---- ---- ---- ---- 598.20 -.50 598.70 2450 ---- ---- ---- ---- 606.50 -.50 607.00 2460 ---- ---- ---- ---- 614.80 -.50 615.30 2470 ---- ---- ---- ---- 623.10 -.50 623.60 2475 ---- ---- ---- ---- 627.20 -.50 627.70 2480 ---- ---- ---- ---- 631.40 -.50 631.90 2490 ---- ---- ---- ---- 639.80 -.50 640.30 2500 ---- ---- ---- ---- 648.10 -.50 648.60 2525 ---- ---- ---- ---- 669.20 -.50 669.70 2550 ---- ---- ---- ---- 690.40 -.50 690.90 2575 ---- ---- ---- ---- 711.70 -.50 712.20 2600 ---- ---- ---- ---- 733.20 -.50 733.70 2625 ---- ---- ---- ---- 754.80 -.40 755.20 2650 ---- ---- ---- ---- 776.50 -.50 777.00 2675 ---- ---- ---- ---- 798.30 -.50 798.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 89.30 -.30 89.60 1400 ---- ---- ---- ---- 94.00 -.20 94.20 1425 ---- ---- ---- ---- 98.80 -.20 99.00 1450 ---- ---- ---- ---- 103.70 -.20 103.90 1475 ---- ---- ---- ---- 108.80 -.20 109.00 1500 ---- ---- ---- ---- 114.00 -.30 114.30 1525 ---- ---- ---- ---- 119.40 -.30 119.70 1550 ---- ---- ---- ---- 125.00 -.20 125.20 1570 ---- ---- ---- ---- 129.50 -.30 129.80 1575 ---- ---- ---- ---- 130.70 -.30 131.00 1580 ---- ---- ---- ---- 131.80 -.30 132.10 1590 ---- ---- ---- ---- 134.20 -.30 134.50 1600 ---- ---- ---- ---- 136.50 -.30 136.80 1610 ---- ---- ---- ---- 138.90 -.30 139.20 1620 ---- ---- ---- ---- 141.40 -.30 141.70 1625 ---- ---- ---- ---- 142.60 -.30 142.90 1630 ---- ---- ---- ---- 143.80 -.30 144.10 1640 ---- ---- ---- ---- 146.30 -.30 146.60 1650 ---- ---- ---- ---- 148.80 -.30 149.10 1660 ---- ---- ---- ---- 151.30 -.40 151.70 1670 ---- ---- ---- ---- 153.90 -.30 154.20 1675 ---- ---- ---- ---- 155.20 -.30 155.50 1680 ---- ---- ---- ---- 156.50 -.30 156.80 1685 ---- ---- ---- ---- 157.80 -.40 158.20 1690 ---- ---- ---- ---- 159.20 -.30 159.50 1695 ---- ---- ---- ---- 160.50 -.30 160.80 1700 ---- ---- ---- ---- 161.80 -.40 162.20 1705 ---- ---- ---- ---- 163.20 -.30 163.50 1710 ---- ---- ---- ---- 164.50 -.40 164.90 1715 ---- ---- ---- ---- 165.90 -.40 166.30 1720 ---- ---- ---- ---- 167.30 -.30 167.60 1725 ---- ---- ---- ---- 168.70 -.30 169.00 1730 ---- ---- ---- ---- 170.10 -.30 170.40 1735 ---- ---- ---- ---- 171.50 -.30 171.80 1740 ---- ---- ---- ---- 172.90 -.40 173.30 1745 ---- ---- ---- ---- 174.30 -.40 174.70 1750 ---- ---- ---- ---- 175.80 -.30 176.10 1755 ---- ---- ---- ---- 177.20 -.40 177.60 1760 ---- ---- ---- ---- 178.70 -.30 179.00 1765 ---- ---- ---- ---- 180.20 -.30 180.50 1770 ---- ---- ---- ---- 181.60 -.40 182.00 1775 ---- ---- ---- ---- 183.10 -.40 183.50 1780 ---- ---- ---- ---- 184.60 -.40 185.00 1785 ---- ---- ---- ---- 186.20 -.30 186.50 1790 ---- ---- ---- ---- 187.70 -.40 188.10 1795 ---- ---- ---- ---- 189.30 -.40 189.70 1800 ---- ---- ---- ---- 190.90 -.30 191.20 1805 ---- ---- ---- ---- 192.50 -.30 192.80 1810 ---- ---- ---- ---- 194.10 -.40 194.50 1815 ---- ---- ---- ---- 195.70 -.40 196.10 1820 ---- ---- ---- ---- 197.40 -.40 197.80 1825 ---- ---- ---- ---- 199.10 -.40 199.50 1830 ---- ---- ---- ---- 200.80 -.40 201.20 1835 ---- ---- ---- ---- 202.50 -.40 202.90 1840 ---- ---- ---- ---- 204.30 -.40 204.70 1845 ---- ---- ---- ---- 206.10 -.40 206.50 1850 ---- ---- ---- ---- 207.90 -.40 208.30 1855 ---- ---- ---- ---- 209.80 -.40 210.20 1860 ---- ---- ---- ---- 211.70 -.40 212.10 1865 ---- ---- ---- ---- 213.60 -.40 214.00 1870 ---- ---- ---- ---- 215.60 -.40 216.00 1875 ---- ---- ---- ---- 217.60 -.40 218.00 1880 ---- ---- ---- ---- 219.70 -.40 220.10 1885 ---- ---- ---- ---- 221.70 -.50 222.20 1890 ---- ---- ---- ---- 223.90 -.40 224.30 1895 ---- ---- ---- ---- 226.00 -.40 226.40 1900 ---- ---- ---- ---- 228.20 -.50 228.70 1905 ---- ---- ---- ---- 230.50 -.40 230.90 1910 ---- ---- ---- ---- 232.80 -.40 233.20 1915 ---- ---- ---- ---- 235.20 -.40 235.60 1920 ---- ---- ---- ---- 237.60 -.40 238.00 1925 ---- ---- ---- ---- 240.00 -.40 240.40 1930 ---- ---- ---- ---- 242.50 -.40 242.90 1935 ---- ---- ---- ---- 245.10 -.40 245.50 1940 ---- ---- ---- ---- 247.60 -.50 248.10 1945 ---- ---- ---- ---- 250.30 -.40 250.70 1950 ---- ---- ---- ---- 253.00 -.40 253.40 1955 ---- ---- ---- ---- 255.70 -.40 256.10 1960 ---- ---- ---- ---- 258.50 -.40 258.90 1965 ---- ---- ---- ---- 261.30 -.40 261.70 1970 ---- ---- ---- ---- 264.10 -.40 264.50 1975 ---- ---- ---- ---- 267.00 -.40 267.40 1980 ---- ---- ---- ---- 269.90 -.40 270.30 1985 ---- ---- ---- ---- 272.80 -.40 273.20 1990 ---- ---- ---- ---- 275.80 -.40 276.20 1995 ---- ---- ---- ---- 278.80 -.40 279.20 2000 ---- ---- ---- ---- 281.80 -.40 282.20 2005 ---- ---- ---- ---- 284.90 -.40 285.30 2010 ---- ---- ---- ---- 287.90 -.50 288.40 2015 ---- ---- ---- ---- 291.00 -.50 291.50 2020 ---- ---- ---- ---- 294.10 -.50 294.60 2025 ---- ---- ---- ---- 297.30 -.40 297.70 2030 ---- ---- ---- ---- 300.40 -.40 300.80 2035 ---- ---- ---- ---- 303.60 -.40 304.00 2040 ---- ---- ---- ---- 306.70 -.50 307.20 2045 ---- ---- ---- ---- 309.90 -.50 310.40 2050 ---- ---- ---- ---- 313.10 -.40 313.50 2055 ---- ---- ---- ---- 316.30 -.40 316.70 2060 ---- ---- ---- ---- 319.50 -.50 320.00 2065 ---- ---- ---- ---- 322.70 -.50 323.20 2070 ---- ---- ---- ---- 326.00 -.40 326.40 2075 ---- ---- ---- ---- 329.20 -.40 329.60 2080 ---- ---- ---- ---- 332.50 -.40 332.90 2085 ---- ---- ---- ---- 335.70 -.40 336.10 2090 ---- ---- ---- ---- 339.00 -.40 339.40 2095 ---- ---- ---- ---- 342.30 -.40 342.70 2100 ---- ---- ---- ---- 345.60 -.40 346.00 2105 ---- ---- ---- ---- 348.90 -.40 349.30 2110 ---- ---- ---- ---- 352.20 -.40 352.60 2115 ---- ---- ---- ---- 355.50 -.40 355.90 2120 ---- ---- ---- ---- 358.80 -.50 359.30 2125 ---- ---- ---- ---- 362.20 -.40 362.60 2130 ---- ---- ---- ---- 365.60 -.40 366.00 2135 ---- ---- ---- ---- 368.90 -.40 369.30 2140 ---- ---- ---- ---- 372.30 -.40 372.70 2145 ---- ---- ---- ---- 375.70 -.40 376.10 2150 ---- ---- ---- ---- 379.10 -.50 379.60 2155 ---- ---- ---- ---- 382.60 -.40 383.00 2160 ---- ---- ---- ---- 386.00 -.40 386.40 2165 ---- ---- ---- ---- 389.50 -.40 389.90 2170 ---- ---- ---- ---- 393.00 -.40 393.40 2175 ---- ---- ---- ---- 396.40 -.50 396.90 2180 ---- ---- ---- ---- 400.00 -.40 400.40 2185 ---- ---- ---- ---- 403.50 -.40 403.90 2190 ---- ---- ---- ---- 407.00 -.40 407.40 2195 ---- ---- ---- ---- 410.50 -.40 410.90 2200 ---- ---- ---- ---- 414.10 -.40 414.50 2205 ---- ---- ---- ---- 417.70 -.40 418.10 2210 ---- ---- ---- ---- 421.30 -.40 421.70 2215 ---- ---- ---- ---- 424.90 -.40 425.30 2220 ---- ---- ---- ---- 428.50 -.40 428.90 2225 ---- ---- ---- ---- 432.10 -.40 432.50 2230 ---- ---- ---- ---- 435.70 -.40 436.10 2235 ---- ---- ---- ---- 439.40 -.40 439.80 2240 ---- ---- ---- ---- 443.00 -.40 443.40 2245 ---- ---- ---- ---- 446.70 -.40 447.10 2250 ---- ---- ---- ---- 450.40 -.40 450.80 2255 ---- ---- ---- ---- 454.10 -.40 454.50 2260 ---- ---- ---- ---- 457.80 -.40 458.20 2265 ---- ---- ---- ---- 461.50 -.40 461.90 2270 ---- ---- ---- ---- 465.30 -.30 465.60 2275 ---- ---- ---- ---- 469.00 -.40 469.40 2280 ---- ---- ---- ---- 472.70 -.40 473.10 2285 ---- ---- ---- ---- 476.50 -.40 476.90 2290 ---- ---- ---- ---- 480.30 -.40 480.70 2295 ---- ---- ---- ---- 484.10 -.30 484.40 2300 ---- ---- ---- ---- 487.90 -.30 488.20 2305 ---- ---- ---- ---- 491.70 -.30 492.00 2310 ---- ---- ---- ---- 495.50 -.30 495.80 2315 ---- ---- ---- ---- 499.30 -.40 499.70 2320 ---- ---- ---- ---- 503.10 -.40 503.50 2325 ---- ---- ---- ---- 507.00 -.30 507.30 2330 ---- ---- ---- ---- 510.80 -.40 511.20 2335 ---- ---- ---- ---- 514.70 -.40 515.10 2340 ---- ---- ---- ---- 518.60 -.30 518.90 2345 ---- ---- ---- ---- 522.50 -.30 522.80 2350 ---- ---- ---- ---- 526.30 -.40 526.70 2355 ---- ---- ---- ---- 530.20 -.40 530.60 2360 ---- ---- ---- ---- 534.10 -.40 534.50 2365 ---- ---- ---- ---- 538.10 -.30 538.40 2370 ---- ---- ---- ---- 542.00 -.30 542.30 2375 ---- ---- ---- ---- 545.90 -.30 546.20 2380 ---- ---- ---- ---- 549.80 -.40 550.20 2385 ---- ---- ---- ---- 553.80 -.30 554.10 2390 ---- ---- ---- ---- 557.70 -.40 558.10 2395 ---- ---- ---- ---- 561.70 -.30 562.00 2400 ---- ---- ---- ---- 565.70 -.30 566.00 2405 ---- ---- ---- ---- 569.60 -.40 570.00 2410 ---- ---- ---- ---- 573.60 -.40 574.00 2420 ---- ---- ---- ---- 581.60 -.30 581.90 2425 ---- ---- ---- ---- 585.60 -.30 585.90 2430 ---- ---- ---- ---- 589.60 -.30 589.90 2440 ---- ---- ---- ---- 597.70 -.30 598.00 2450 ---- ---- ---- ---- 605.70 -.30 606.00 2460 ---- ---- ---- ---- 613.80 -.30 614.10 2470 ---- ---- ---- ---- 621.90 -.30 622.20 2475 ---- ---- ---- ---- 626.00 -.30 626.30 2480 ---- ---- ---- ---- 630.10 -.30 630.40 2490 ---- ---- ---- ---- 638.30 -.20 638.50 2500 ---- ---- ---- ---- 646.40 -.30 646.70 2525 ---- ---- ---- ---- 667.00 -.30 667.30 2550 ---- ---- ---- ---- 687.80 -.30 688.10 2575 ---- ---- ---- ---- 708.70 -.20 708.90 2600 ---- ---- ---- ---- 729.70 -.20 729.90 2625 ---- ---- ---- ---- 750.90 -.20 751.10 2650 ---- ---- ---- ---- 772.10 -.30 772.40 2675 ---- ---- ---- ---- 793.50 -.30 793.80 2700 ---- ---- ---- ---- 815.10 -.20 815.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 87.10 -.20 87.30 1425 ---- ---- ---- ---- 92.00 -.20 92.20 1450 ---- ---- ---- ---- 97.10 -.20 97.30 1475 ---- ---- ---- ---- 102.30 -.30 102.60 1500 ---- ---- ---- ---- 107.80 -.20 108.00 1525 ---- ---- ---- ---- 113.40 -.20 113.60 1550 ---- ---- ---- ---- 119.20 -.20 119.40 1575 ---- ---- ---- ---- 125.20 -.20 125.40 1580 ---- ---- ---- ---- 126.40 -.20 126.60 1590 ---- ---- ---- ---- 128.80 -.30 129.10 1600 ---- ---- ---- ---- 131.30 -.30 131.60 1610 ---- ---- ---- ---- 133.90 -.20 134.10 1620 ---- ---- ---- ---- 136.40 -.30 136.70 1625 ---- ---- ---- ---- 137.70 -.30 138.00 1630 ---- ---- ---- ---- 139.00 -.30 139.30 1640 ---- ---- ---- ---- 141.60 -.30 141.90 1650 ---- ---- ---- ---- 144.30 -.20 144.50 1660 ---- ---- ---- ---- 147.00 -.20 147.20 1670 ---- ---- ---- ---- 149.70 -.30 150.00 1675 ---- ---- ---- ---- 151.10 -.30 151.40 1680 ---- ---- ---- ---- 152.50 -.30 152.80 1685 ---- ---- ---- ---- 154.00 -.20 154.20 1690 ---- ---- ---- ---- 155.40 -.30 155.70 1695 ---- ---- ---- ---- 156.80 -.30 157.10 1700 ---- ---- ---- ---- 158.30 -.30 158.60 1705 ---- ---- ---- ---- 159.80 -.30 160.10 1710 ---- ---- ---- ---- 161.30 -.30 161.60 1715 ---- ---- ---- ---- 162.80 -.30 163.10 1720 ---- ---- ---- ---- 164.40 -.30 164.70 1725 ---- ---- ---- ---- 165.90 -.30 166.20 1730 ---- ---- ---- ---- 167.50 -.30 167.80 1735 ---- ---- ---- ---- 169.10 -.30 169.40 1740 ---- ---- ---- ---- 170.70 -.30 171.00 1745 ---- ---- ---- ---- 172.30 -.30 172.60 1750 ---- ---- ---- ---- 174.00 -.30 174.30 1755 ---- ---- ---- ---- 175.70 -.30 176.00 1760 ---- ---- ---- ---- 177.40 -.30 177.70 1765 ---- ---- ---- ---- 179.10 -.30 179.40 1770 ---- ---- ---- ---- 180.80 -.30 181.10 1775 ---- ---- ---- ---- 182.60 -.30 182.90 1780 ---- ---- ---- ---- 184.40 -.30 184.70 1785 ---- ---- ---- ---- 186.20 -.30 186.50 1790 ---- ---- ---- ---- 188.10 -.30 188.40 1795 ---- ---- ---- ---- 189.90 -.30 190.20 1800 ---- ---- ---- ---- 191.80 -.30 192.10 1805 ---- ---- ---- ---- 193.70 -.40 194.10 1810 ---- ---- ---- ---- 195.70 -.30 196.00 1815 ---- ---- ---- ---- 197.70 -.30 198.00 1820 ---- ---- ---- ---- 199.70 -.30 200.00 1825 ---- ---- ---- ---- 201.70 -.30 202.00 1830 ---- ---- ---- ---- 203.70 -.40 204.10 1835 ---- ---- ---- ---- 205.80 -.30 206.10 1840 ---- ---- ---- ---- 207.90 -.30 208.20 1845 ---- ---- ---- ---- 210.10 -.30 210.40 1850 ---- ---- ---- ---- 212.20 -.30 212.50 1855 ---- ---- ---- ---- 214.40 -.30 214.70 1860 ---- ---- ---- ---- 216.60 -.30 216.90 1865 ---- ---- ---- ---- 218.90 -.30 219.20 1870 ---- ---- ---- ---- 221.10 -.40 221.50 1875 ---- ---- ---- ---- 223.40 -.40 223.80 1880 ---- ---- ---- ---- 225.80 -.30 226.10 1885 ---- ---- ---- ---- 228.10 -.30 228.40 1890 ---- ---- ---- ---- 230.50 -.30 230.80 1895 ---- ---- ---- ---- 232.90 -.40 233.30 1900 ---- ---- ---- ---- 235.40 -.30 235.70 1905 ---- ---- ---- ---- 237.80 -.40 238.20 1910 ---- ---- ---- ---- 240.40 -.30 240.70 1915 ---- ---- ---- ---- 242.90 -.30 243.20 1920 ---- ---- ---- ---- 245.50 -.30 245.80 1925 ---- ---- ---- ---- 248.10 -.30 248.40 1930 ---- ---- ---- ---- 250.70 -.30 251.00 1935 ---- ---- ---- ---- 253.30 -.40 253.70 1940 ---- ---- ---- ---- 256.00 -.40 256.40 1945 ---- ---- ---- ---- 258.70 -.40 259.10 1950 ---- ---- ---- ---- 261.50 -.30 261.80 1955 ---- ---- ---- ---- 264.30 -.30 264.60 1960 ---- ---- ---- ---- 267.10 -.30 267.40 1965 ---- ---- ---- ---- 269.90 -.30 270.20 1970 ---- ---- ---- ---- 272.70 -.40 273.10 1975 ---- ---- ---- ---- 275.60 -.40 276.00 1980 ---- ---- ---- ---- 278.50 -.40 278.90 1985 ---- ---- ---- ---- 281.50 -.30 281.80 1990 ---- ---- ---- ---- 284.40 -.30 284.70 1995 ---- ---- ---- ---- 287.40 -.30 287.70 2000 ---- ---- ---- ---- 290.40 -.30 290.70 2005 ---- ---- ---- ---- 293.40 -.30 293.70 2010 ---- ---- ---- ---- 296.50 -.30 296.80 2015 ---- ---- ---- ---- 299.50 -.40 299.90 2020 ---- ---- ---- ---- 302.60 -.30 302.90 2025 ---- ---- ---- ---- 305.70 -.40 306.10 2030 ---- ---- ---- ---- 308.90 -.30 309.20 2035 ---- ---- ---- ---- 312.00 -.30 312.30 2040 ---- ---- ---- ---- 315.20 -.30 315.50 2045 ---- ---- ---- ---- 318.30 -.40 318.70 2050 ---- ---- ---- ---- 321.50 -.40 321.90 2055 ---- ---- ---- ---- 324.80 -.30 325.10 2060 ---- ---- ---- ---- 328.00 -.30 328.30 2065 ---- ---- ---- ---- 331.20 -.30 331.50 2070 ---- ---- ---- ---- 334.50 -.30 334.80 2075 ---- ---- ---- ---- 337.70 -.30 338.00 2080 ---- ---- ---- ---- 341.00 -.30 341.30 2085 ---- ---- ---- ---- 344.30 -.30 344.60 2090 ---- ---- ---- ---- 347.60 -.30 347.90 2095 ---- ---- ---- ---- 351.00 -.30 351.30 2100 ---- ---- ---- ---- 354.30 -.30 354.60 2105 ---- ---- ---- ---- 357.70 -.30 358.00 2110 ---- ---- ---- ---- 361.10 -.30 361.40 2115 ---- ---- ---- ---- 364.50 -.20 364.70 2120 ---- ---- ---- ---- 367.90 -.30 368.20 2125 ---- ---- ---- ---- 371.30 -.30 371.60 2130 ---- ---- ---- ---- 374.70 -.30 375.00 2135 ---- ---- ---- ---- 378.20 -.30 378.50 2140 ---- ---- ---- ---- 381.70 -.20 381.90 2145 ---- ---- ---- ---- 385.10 -.30 385.40 2150 ---- ---- ---- ---- 388.60 -.30 388.90 2155 ---- ---- ---- ---- 392.20 -.20 392.40 2160 ---- ---- ---- ---- 395.70 -.30 396.00 2165 ---- ---- ---- ---- 399.30 -.20 399.50 2170 ---- ---- ---- ---- 402.80 -.30 403.10 2175 ---- ---- ---- ---- 406.40 -.30 406.70 2180 ---- ---- ---- ---- 410.00 -.30 410.30 2185 ---- ---- ---- ---- 413.60 -.30 413.90 2190 ---- ---- ---- ---- 417.20 -.30 417.50 2195 ---- ---- ---- ---- 420.90 -.20 421.10 2200 ---- ---- ---- ---- 424.60 -.20 424.80 2205 ---- ---- ---- ---- 428.20 -.30 428.50 2210 ---- ---- ---- ---- 431.90 -.30 432.20 2215 ---- ---- ---- ---- 435.60 -.30 435.90 2220 ---- ---- ---- ---- 439.30 -.30 439.60 2225 ---- ---- ---- ---- 443.10 -.20 443.30 2230 ---- ---- ---- ---- 446.80 -.20 447.00 2235 ---- ---- ---- ---- 450.60 -.20 450.80 2240 ---- ---- ---- ---- 454.30 -.30 454.60 2245 ---- ---- ---- ---- 458.10 -.20 458.30 2250 ---- ---- ---- ---- 461.90 -.20 462.10 2255 ---- ---- ---- ---- 465.70 -.20 465.90 2260 ---- ---- ---- ---- 469.50 -.20 469.70 2265 ---- ---- ---- ---- 473.40 -.20 473.60 2270 ---- ---- ---- ---- 477.20 -.20 477.40 2275 ---- ---- ---- ---- 481.10 -.20 481.30 2280 ---- ---- ---- ---- 484.90 -.20 485.10 2285 ---- ---- ---- ---- 488.80 -.20 489.00 2290 ---- ---- ---- ---- 492.70 -.20 492.90 2300 ---- ---- ---- ---- 500.50 -.20 500.70 2310 ---- ---- ---- ---- 508.30 -.20 508.50 2320 ---- ---- ---- ---- 516.20 -.10 516.30 2325 ---- ---- ---- ---- 520.10 -.20 520.30 2330 ---- ---- ---- ---- 524.10 -.10 524.20 2340 ---- ---- ---- ---- 532.00 -.20 532.20 2350 ---- ---- ---- ---- 540.00 -.10 540.10 2360 ---- ---- ---- ---- 548.00 -.10 548.10 2370 ---- ---- ---- ---- 556.00 -.10 556.10 2375 ---- ---- ---- ---- 560.00 -.10 560.10 2380 ---- ---- ---- ---- 564.00 -.20 564.20 2400 ---- ---- ---- ---- 580.20 -.10 580.30 2425 ---- ---- ---- ---- 600.60 -.10 600.70 2450 ---- ---- ---- ---- 621.20 -.10 621.30 2475 ---- ---- ---- ---- 641.90 -.10 642.00 2500 ---- ---- ---- ---- 662.80 UNCH 662.80 2525 ---- ---- ---- ---- 683.80 UNCH 683.80 2550 ---- ---- ---- ---- 705.00 UNCH 705.00 2575 ---- ---- ---- ---- 726.30 UNCH 726.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3397 12635 200961 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1555 ---- 251.00B 239.00A 239.00A 246.60 +3.50 243.10 1560 ---- 246.00B 234.00A 234.00A 241.60 +3.50 238.10 1565 ---- 241.00B 229.00A 229.00A 236.60 +3.50 233.10 1570 ---- 236.00B 224.00A 224.00A 231.60 +3.50 228.10 1575 ---- 231.00B 219.10A 219.10A 226.60 +3.50 223.10 1580 ---- 226.00B 214.00A 214.00A 221.60 +3.50 218.10 1585 ---- 221.00B 209.00A 209.00A 216.60 +3.50 213.10 1590 ---- 216.00B 204.00A 204.00A 211.60 +3.50 208.10 1595 ---- 211.00B 199.00A 199.00A 206.60 +3.50 203.10 1600 ---- 206.00B 193.90A 193.90A 201.60 +3.50 198.10 1605 ---- 201.00B 189.00A 189.00A 196.60 +3.50 193.10 1610 ---- 196.00B 184.00A 184.00A 191.60 +3.50 188.10 1615 ---- 191.00B 179.00A 179.00A 186.60 +3.50 183.10 1620 ---- 186.00B 174.00A 174.00A 181.60 +3.50 178.10 1625 ---- 181.00B 169.00A 169.00A 176.60 +3.50 173.10 1630 ---- 176.00B 164.00A 164.00A 171.60 +3.50 168.10 1635 ---- 171.00B 159.00A 159.00A 166.60 +3.50 163.10 1640 ---- 166.00B 154.00A 154.00A 161.60 +3.50 158.10 1645 ---- 161.00B 149.00A 149.00A 156.60 +3.50 153.10 1650 ---- 156.00B 143.90A 143.90A 151.60 +3.50 148.10 1 1655 ---- 151.00B 139.00A 139.00A 146.60 +3.50 143.10 1660 ---- 146.00B 134.00A 134.00A 141.60 +3.50 138.10 1665 ---- 141.00B 129.00A 129.00A 136.60 +3.50 133.10 1670 ---- 136.00B 124.00A 124.00A 131.60 +3.50 128.10 1675 ---- 131.00B 118.70A 118.70A 126.60 +3.50 123.10 1680 ---- 126.00B 114.00A 114.00A 121.60 +3.50 118.10 1685 ---- 121.00B 109.00A 109.00A 116.60 +3.50 113.10 1690 ---- 116.00B 104.10A 104.10A 111.60 +3.50 108.10 18 1695 ---- 111.00B 99.10A 99.10A 106.60 +3.50 103.10 1700 ---- 106.70B 93.70A 93.70A 101.60 +3.50 98.10 1705 ---- 101.00B 89.10A 89.10A 96.60 +3.50 93.10 1710 ---- 96.60B 83.80A 83.80A 91.60 +3.50 88.10 1 1715 ---- 91.60B 78.80A 78.80A 86.60 +3.50 83.10 1720 ---- 86.60B 73.80A 73.80A 81.60 +3.50 78.10 1725 ---- 81.70B 68.70A 68.70A 76.60 +3.50 73.10 3 1730 73.80 76.60B 63.80A 68.90A 71.60 +3.50 2 68.10 2 1735 ---- 71.60B 58.80A 58.80A 66.60 +3.50 63.10 1740 ---- 66.60B 53.90A 53.90A 61.60 +3.40 58.20 95 70 1745 ---- 61.70B 48.90A 48.90A 56.60 +3.40 53.20 56 1750 53.80 56.80B 43.90A 48.90A 51.60 +3.30 2 48.30 6 82 1755 ---- 51.70B 39.10A 39.10A 46.60 +3.20 43.40 8 1760 ---- 46.70B 34.20A 34.20A 41.60 +3.00 38.60 135 1765 ---- 41.80B 29.50A 29.50A 36.70 +2.90 33.80 77 1770 29.50 36.90B 24.90A 36.90B 31.80 +2.70 40 29.10 6 113 1775 24.00 32.10B 20.40A 32.10B 26.90 +2.30 3 24.60 287 1780 16.90 27.20B 16.30A 21.00A 22.20 +2.00 48 20.20 8 71 1785 20.20 22.60B 12.60A 22.60B 17.70 +1.50 9 16.20 66 116 1790 12.70 18.10B 9.40A 13.90B 13.60 +1.00 64 12.60 240 401 1795 7.60 14.00B 6.70A 10.20B 9.90 +.40 41 9.50 38 53 1800 5.10 10.30B 4.80A 6.60B 6.90 -.10 310 7.00 399 733 1805 3.40 7.30B 3.30A 4.30B 4.50 -.60 83 5.10 262 515 1810 2.60 5.00 2.30 2.60B 2.90 -.70 247 3.60 253 206 1815 2.00 3.30B 1.50 1.50 1.80 -.80 232 2.60 176 329 1820 1.40 2.10 .90 .90 1.20 -.60 45 1.80 649 749 1825 1.20 1.40B .50 .50 .70 -.50 203 1.20 90 382 1830 .80 .90 .40 .50B .50 -.40 354 .90 48 585 1835 .40 .40 .30A .30A .30 -.30 15 .60 113 116 1840 ---- ---- .30A .30A .20 -.20 17 .40 23 194 1845 .10 .10 .10 .10 .10 -.20 151 .30 72 199 1850 .30 .30 .10 .10 .10 -.10 21 .20 198 1855 .10 .20B .10 .10 .10 UNCH 10 .10 10 170 1860 .10 .10 .10 .10 .10 UNCH 40 .10 17 35 1865 .10 .10 .10 .10 .10 UNCH 16 .10 289 302 1870 ---- ---- ---- ---- .10 UNCH .10 1 60 1875 ---- ---- ---- ---- .10 UNCH .10 174 1880 ---- ---- ---- ---- .10 UNCH .10 78 1885 ---- ---- ---- ---- .10 UNCH .10 94 1890 ---- ---- ---- ---- .10 UNCH .10 50 1895 ---- ---- ---- ---- .10 UNCH .10 89 1900 ---- ---- ---- ---- .10 UNCH .10 60 1905 ---- ---- ---- ---- .10 UNCH .10 31 1910 ---- ---- ---- ---- .10 UNCH .10 24 1915 ---- ---- ---- ---- .10 UNCH .10 21 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 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 1953 2861 6951 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 43 1645 ---- ---- ---- ---- .10 UNCH .10 3 1650 ---- ---- ---- ---- .10 UNCH 5 .10 3 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 125 1665 ---- ---- ---- ---- .10 UNCH .10 1 1670 ---- ---- ---- ---- .10 UNCH .10 166 1675 .10 .10 .10 .10 .10 UNCH 1 .10 4 1680 ---- ---- ---- ---- .10 UNCH .10 22 1685 ---- ---- ---- ---- .10 UNCH .10 10 1690 ---- ---- ---- ---- .10 UNCH .10 13 1695 ---- ---- ---- ---- .10 UNCH .10 20 1700 ---- ---- ---- ---- .10 UNCH .10 52 1705 ---- ---- ---- ---- .10 UNCH .10 161 1710 ---- ---- ---- ---- .10 UNCH 6 .10 1 473 1715 ---- ---- ---- ---- .10 UNCH 1 .10 13 115 1720 ---- ---- ---- ---- .10 UNCH 1 .10 1 163 1725 ---- ---- ---- ---- .10 UNCH .10 92 240 1730 ---- ---- ---- ---- .10 UNCH .10 13 167 1735 ---- ---- ---- ---- .10 UNCH 1 .10 8 384 1740 .10 .10 .10 .10 .10 -.10 32 .20 27 110 1745 .10 .10 .10 .10 .10 -.10 1 .20 83 178 1750 .10 .10 .10 .10 .10 -.20 6 .30 71 556 1755 .50 .50 .10 .10 .10 -.30 20 .40 21 367 1760 .20 .20 .20 .20 .10 -.50 4 .60 308 1134 1765 .20 .90B .20 .20 .20 -.60 80 .80 65 471 1770 1.30 1.30 .30 .40B .30 -.80 10 1.10 99 480 1775 2.10 2.10 .40A .40A .40 -1.20 28 1.60 57 169 1780 2.50 2.90B .70 .80 .70 -1.50 53 2.20 267 259 1785 3.60 4.20B 1.00 1.10 1.20 -2.00 30 3.20 148 193 1790 4.70 6.00B 1.50 2.00A 2.10 -2.50 301 4.60 286 245 1795 7.80 8.40B 2.40 2.70A 3.40 -3.10 37 6.50 127 218 1800 10.20 11.30B 3.80A 5.20A 5.40 -3.60 273 9.00 165 633 1805 7.10 14.70B 5.70A 9.70B 8.00 -4.10 13 12.10 4 16 1810 11.20 18.60B 8.50A 9.70A 11.40 -4.20 3 15.60 3 138 1815 22.00 22.80B 11.80A 15.40 15.30 -4.30 14 19.60 2 51 1820 21.10 27.30B 15.60A 17.60A 19.70 -4.10 7 23.80 17 1825 ---- 32.00B 19.80A 32.00B 24.20 -4.00 28.20 1 1830 ---- 36.80B 24.30A 36.80B 29.00 -3.90 32.90 8 1835 ---- 41.60B 28.90A 41.50B 33.80 -3.80 37.60 1840 ---- 46.50B 33.70A 46.40B 38.70 -3.70 42.40 1845 ---- 51.40B 38.70A 51.40B 43.60 -3.70 47.30 1850 ---- 56.50B 43.50A 56.50B 48.60 -3.60 52.20 1855 ---- 61.40B 48.60A 61.40B 53.60 -3.50 57.10 1860 ---- 66.40B 53.50A 66.40B 58.60 -3.50 62.10 1 1865 ---- 71.30B 58.50A 71.30B 63.60 -3.50 67.10 1870 ---- 76.30B 63.50A 76.30B 68.60 -3.50 72.10 1875 ---- 81.40B 68.40A 81.40B 73.60 -3.50 77.10 1880 ---- 86.00B 74.00A 86.00B 78.60 -3.50 82.10 1885 ---- 91.00B 79.00A 90.90B 83.60 -3.50 87.10 1890 ---- 96.00B 84.00A 96.00B 88.60 -3.50 92.10 1895 ---- 100.90B 89.00A 100.80B 93.60 -3.50 97.10 1900 ---- 106.40B 93.30A 106.40B 98.60 -3.50 102.10 1905 ---- 111.00B 99.10A 111.00B 103.60 -3.50 107.10 1910 ---- 116.00B 104.00A 116.00B 108.60 -3.50 112.10 1915 ---- 121.10B 109.00A 121.10B 113.60 -3.50 117.10 1920 ---- 126.10B 114.00A 126.10B 118.60 -3.50 122.10 1925 ---- 131.10B 119.00A 131.10B 123.60 -3.50 127.10 1930 ---- 136.10B 124.00A 136.10B 128.60 -3.50 132.10 1935 ---- 141.10B 129.00A 141.10B 133.60 -3.50 137.10 1940 ---- 146.10B 134.00A 146.00B 138.60 -3.50 142.10 1945 ---- 151.00B 139.00A 151.00B 143.60 -3.50 147.10 1950 ---- 156.00B 144.00A 156.00B 148.60 -3.50 152.10 1955 ---- 161.00B 149.00A 161.00B 153.60 -3.50 157.10 1960 ---- 166.00B 154.00A 166.00B 158.60 -3.50 162.10 1965 ---- 171.00B 159.00A 171.00B 163.60 -3.50 167.10 1970 ---- 176.00B 164.00A 176.00B 168.60 -3.50 172.10 1975 ---- 181.00B 169.00A 181.00B 173.60 -3.50 177.10 1980 ---- 186.00B 174.00A 186.00B 178.60 -3.50 182.10 1985 ---- 191.00B 179.00A 191.00B 183.60 -3.50 187.10 1990 ---- 196.00B 184.00A 196.00B 188.60 -3.50 192.10 1995 ---- 201.00B 189.00A 201.00B 193.60 -3.50 197.10 2000 ---- 206.00B 194.10A 206.00B 198.60 -3.50 202.10 2005 ---- 211.00B 199.00A 211.00B 203.60 -3.50 207.10 2010 ---- 216.00B 204.00A 215.90B 208.60 -3.50 212.10 2015 ---- 221.00B 209.00A 221.00B 213.60 -3.50 217.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 927 1861 7585 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1555 ---- 251.00B 239.00A 239.00A 246.50 +3.50 243.00 1560 ---- 246.00B 234.00A 234.00A 241.50 +3.50 238.00 1565 ---- 241.00B 229.00A 229.00A 236.50 +3.50 233.00 1570 ---- 236.00B 224.00A 224.00A 231.50 +3.50 228.00 1575 ---- 231.60B 218.70A 218.70A 226.50 +3.50 223.00 1580 ---- 226.00B 214.00A 214.00A 221.50 +3.50 218.00 1585 ---- 221.00B 209.00A 209.00A 216.50 +3.50 213.00 1590 ---- 216.00B 204.00A 204.00A 211.50 +3.50 208.00 1595 ---- 211.00B 199.00A 199.00A 206.50 +3.50 203.00 1600 ---- 206.70B 193.70A 193.70A 201.50 +3.50 198.00 1605 ---- 201.00B 189.00A 189.00A 196.50 +3.50 193.00 1610 ---- 196.00B 184.00A 184.00A 191.50 +3.50 188.00 1615 ---- 191.00B 179.10A 179.10A 186.50 +3.50 183.00 1620 ---- 186.00B 174.10A 174.10A 181.50 +3.50 178.00 1625 ---- 181.80B 168.70A 168.70A 176.50 +3.50 173.00 1630 ---- 176.00B 164.10A 164.10A 171.50 +3.50 168.00 1635 ---- 171.00B 159.10A 159.10A 166.50 +3.50 163.00 1640 ---- 166.00B 154.10A 154.10A 161.50 +3.50 158.00 1645 ---- 161.00B 149.10A 149.10A 156.50 +3.50 153.00 1650 ---- 156.80B 143.80A 143.80A 151.50 +3.40 148.10 1 1655 ---- 151.10B 139.10A 139.10A 146.50 +3.40 143.10 1660 ---- 146.00B 134.00A 134.00A 141.50 +3.40 138.10 1665 ---- 141.70B 129.00A 129.00A 136.60 +3.50 133.10 1670 ---- 136.70B 124.10A 124.10A 131.60 +3.40 128.20 1675 ---- 131.90B 119.00A 119.00A 126.60 +3.40 123.20 1680 ---- 126.70B 114.20A 114.20A 121.70 +3.40 118.30 1685 ---- 121.80B 109.20A 109.20A 116.70 +3.40 113.30 1690 ---- 116.80B 104.30A 104.30A 111.80 +3.40 108.40 1695 ---- 111.90B 99.40A 99.40A 106.80 +3.30 103.50 1700 ---- 107.10B 94.50A 94.50A 101.90 +3.30 98.60 1705 ---- 102.10B 89.70A 89.70A 97.00 +3.20 93.80 1710 ---- 97.20B 84.80A 84.80A 92.10 +3.20 88.90 1715 ---- 92.30B 80.10A 80.10A 87.30 +3.20 84.10 1720 ---- 87.50B 75.30A 75.30A 82.50 +3.10 79.40 1725 ---- 82.80B 70.70A 70.70A 77.70 +3.00 74.70 1730 ---- 78.00B 66.10A 66.10A 73.00 +3.00 70.00 2 1735 ---- 73.30B 61.50A 61.50A 68.30 +2.80 65.50 1740 ---- 68.70B 57.10A 57.10A 63.80 +2.80 61.00 1745 ---- 64.10B 52.80A 52.80A 59.30 +2.70 56.60 95 96 1750 ---- 59.60B 48.60A 48.60A 54.90 +2.70 52.20 201 1755 ---- 55.20B 44.50A 44.50A 50.60 +2.50 48.10 7 1760 ---- 50.90B 40.60A 40.60A 46.40 +2.40 44.00 51 1765 ---- 46.70B 36.80A 36.80A 42.40 +2.30 40.10 161 1770 ---- 42.70B 33.30A 33.30A 38.50 +2.00 36.50 34 1775 ---- 38.80B 29.90A 38.80B 34.80 +1.90 32.90 108 1780 ---- 35.20B 26.70A 35.20B 31.30 +1.70 117 29.60 66 50 1785 27.00 31.60B 23.80A 23.80A 28.00 +1.50 2 26.50 5 14 1790 ---- 28.40B 21.10A 28.40B 24.90 +1.30 60 23.60 82 154 1795 ---- 25.30B 18.50A 25.30B 22.00 +1.10 20.90 1 34 1800 17.20 22.50B 16.30A 20.60B 19.40 +.90 161 18.50 239 275 1805 19.00 19.90B 14.30A 16.00A 17.00 +.80 13 16.20 9 21 1810 15.10 17.60B 12.40A 13.90A 14.90 +.70 3 14.20 16 101 1815 12.50 15.40B 10.80A 10.80A 12.90 +.50 167 12.40 7 224 1820 ---- 13.40B 9.30A 13.40B 11.20 +.50 67 10.70 91 110 1825 ---- 11.70B 8.00A 11.70B 9.70 +.40 4 9.30 510 863 1830 ---- 10.10B 6.90A 10.10B 8.30 +.30 8.00 210 433 1835 ---- 8.70B 5.90A 8.70B 7.10 +.30 5 6.80 33 1840 ---- 7.50B 5.00A 7.50B 6.10 +.30 4 5.80 2 24 1845 ---- 6.40B 4.30A 6.40B 5.20 +.20 5.00 4 124 1850 4.70 5.50B 3.60A 4.10A 4.40 +.20 134 4.20 154 1473 1855 4.10 4.70B 3.10A 3.50A 3.80 +.20 1 3.60 24 25 1860 3.50 4.00B 2.70A 3.00A 3.20 +.10 1 3.10 11 21 1865 ---- 3.40B 2.30A 2.30A 2.70 UNCH 2 2.70 28 35 1870 2.30 2.90B 1.90A 2.20A 2.30 UNCH 24 2.30 38 42 1875 1.80 2.40 1.70A 1.90A 2.00 UNCH 7 2.00 64 576 1880 1.40 2.10B 1.40 2.10B 1.70 UNCH 11 1.70 23 65 1885 1.40 1.80B 1.30A 1.50B 1.50 UNCH 42 1.50 4 4 1890 1.20 1.50B 1.00 1.50B 1.30 UNCH 17 1.30 28 1895 1.00 1.30B 1.00 1.10B 1.10 UNCH 1 1.10 51 1900 1.00 1.10 .90A 1.00 1.00 UNCH 527 1.00 14 797 1905 ---- .90B ---- .90B .90 +.10 .80 7 1910 ---- .80B ---- .80B .80 +.10 .70 5 1915 .60 .60 .60 .60 .70 UNCH 6 .70 84 1920 ---- ---- ---- ---- .60 UNCH 4 .60 7 13 1925 ---- ---- ---- ---- .60 +.10 5 .50 1170 1930 .50 .50 .50 .50 .50 UNCH 1 .50 22 1935 ---- ---- ---- ---- .50 +.10 .40 3 1940 ---- ---- ---- ---- .40 UNCH 4 .40 1 11 1945 .30 .30 .30 .30 .40 +.10 11 .30 26 1950 .30 .30 .30 .30 .30 UNCH 25 .30 52 65 1955 ---- ---- ---- ---- .30 UNCH .30 114 1960 ---- ---- ---- ---- .30 +.10 .20 21 29 1965 ---- ---- ---- ---- .30 +.10 .20 13 1970 ---- ---- ---- ---- .20 UNCH .20 1 48 1975 .20 .20 .20 .20 .20 UNCH 10 .20 1980 ---- ---- ---- ---- .20 UNCH .20 1985 ---- ---- ---- ---- .20 UNCH .20 10 10 1990 ---- ---- ---- ---- .20 UNCH .20 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 1436 1789 7858 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 .10 156 1615 ---- ---- ---- ---- .10 UNCH .10 1620 .10 .10 .10 .10 .10 UNCH 2 .10 7 11 1625 ---- ---- ---- ---- .10 UNCH .10 1 1630 ---- ---- ---- ---- .10 UNCH .10 1 1635 ---- ---- ---- ---- .10 UNCH .10 27 1640 ---- ---- ---- ---- .10 UNCH .10 1 1645 .10 .10 .10 .10 .10 UNCH 1 .10 27 1650 .10 .10 .10 .10 .10 UNCH 1 .10 3 16 1655 .10 .10 .10 .10 .10 -.10 2 .20 11 11 1660 ---- ---- ---- ---- .10 -.10 .20 77 84 1665 .20 .20 .20 .20 .10 -.10 5 .20 30 84 1670 ---- ---- ---- ---- .20 -.10 .30 33 1675 ---- ---- ---- ---- .20 -.10 .30 3 15 1680 .20 .20 .20 .20 .20 -.10 1 .30 19 1685 .30 .30 .30 .30 .30 -.10 23 .40 507 533 1690 ---- ---- .40A .40A .30 -.20 4 .50 1 1695 .40 .40 .40 .40 .40 -.20 16 .60 15 1700 .50 .50 .50 .50 .50 -.20 31 .70 16 91 1705 .60 .90B .60 .60 .60 -.20 6 .80 13 1710 ---- 1.10B .70A 1.10B .70 -.30 1.00 24 41 1715 1.00 1.30B .90A 1.10B .90 -.30 10 1.20 40 183 1720 1.40 1.60B 1.10A 1.10A 1.00 -.40 30 1.40 43 86 1725 ---- 1.90B 1.30A 1.90B 1.30 -.40 25 1.70 47 190 1730 2.00 2.30B 1.50A 1.60 1.50 -.60 47 2.10 4 95 1735 2.00 2.80B 1.80A 1.80A 1.90 -.60 8 2.50 3 161 1740 3.00 3.40B 2.20A 3.40B 2.30 -.70 1 3.00 25 86 1745 3.80 4.00B 2.60A 2.60A 2.80 -.80 2 3.60 2 21 1750 4.40 4.80B 3.10A 3.20A 3.40 -.90 541 4.30 583 344 1755 4.90 5.80B 3.70A 4.20 4.10 -1.00 9 5.10 15 61 1760 5.00 6.90B 4.40A 5.10 4.90 -1.20 53 6.10 446 347 1765 ---- 8.20B 5.30A 5.30A 5.90 -1.30 7.20 8 31 1770 9.30 9.60B 6.20 7.70B 7.00 -1.50 9 8.50 77 1775 10.10 11.20B 7.40A 8.90B 8.40 -1.60 171 10.00 39 158 1780 11.40 13.10B 8.60 9.90A 9.80 -1.80 5 11.60 15 26 1785 14.30 15.10B 10.30A 10.30A 11.50 -2.00 22 13.50 360 372 1790 15.90 17.40B 12.00A 13.90B 13.40 -2.20 13 15.60 6 21 1795 15.60 19.80B 13.90A 16.50B 15.50 -2.40 9 17.90 4 11 1800 18.50 22.50B 16.10A 16.90A 17.90 -2.60 54 20.50 31 50 1805 ---- 25.30B 18.40A 18.40A 20.50 -2.70 23.20 15 119 1810 ---- 28.60B 21.10A 28.60B 23.40 -2.80 26.20 2 1815 ---- 31.80B 23.90A 23.90A 26.40 -3.00 29.40 16 1820 ---- 35.40B 27.00A 35.40B 29.70 -3.00 32.70 12 1825 ---- 39.10B 30.20A 39.10B 33.20 -3.10 36.30 1 1830 ---- 43.00B 33.70A 43.00B 36.80 -3.20 40.00 1 1835 ---- 47.00B 37.20A 47.00B 40.60 -3.20 43.80 1 1840 ---- 51.10B 41.00A 51.10B 44.60 -3.20 47.80 1845 ---- 55.40B 44.90A 55.40B 48.70 -3.20 51.90 1850 ---- 59.80B 49.00A 59.80B 52.90 -3.30 56.20 1855 ---- 64.30B 53.20A 64.30B 57.20 -3.40 60.60 1860 ---- 68.80B 57.50A 68.80B 61.70 -3.40 65.10 1865 ---- 73.40B 61.90A 73.40B 66.20 -3.40 69.60 1870 ---- 78.10B 66.30A 78.10B 70.80 -3.40 74.20 1875 ---- 82.80B 70.90A 82.80B 75.40 -3.50 78.90 1880 ---- 87.60B 75.50A 87.60B 80.10 -3.50 83.60 1885 ---- 92.40B 80.20A 92.40B 84.90 -3.50 88.40 1890 ---- 97.10B 85.00A 97.10B 89.70 -3.50 93.20 1895 ---- 102.00B 89.70A 102.00B 94.50 -3.50 98.00 1900 ---- 107.00B 94.60A 107.00B 99.40 -3.50 102.90 1905 ---- 111.80B 99.40A 111.80B 104.30 -3.50 107.80 1910 ---- 116.70B 104.30A 116.70B 109.20 -3.50 112.70 1915 ---- 121.60B 109.20A 121.60B 114.10 -3.50 117.60 1920 ---- 126.60B 114.10A 126.60B 119.00 -3.50 122.50 1925 ---- 131.70B 118.90A 131.70B 124.00 -3.40 127.40 1930 ---- 136.50B 124.00A 136.50B 128.90 -3.50 132.40 1935 ---- 141.40B 129.40A 141.40B 133.90 -3.40 137.30 1940 ---- 146.30B 134.30A 146.30B 138.80 -3.50 142.30 1945 ---- 151.30B 139.30A 151.30B 143.80 -3.40 147.20 1950 ---- 156.50B 143.60A 156.50B 148.80 -3.40 152.20 1955 ---- 161.20B 149.10A 161.20B 153.70 -3.50 157.20 1960 ---- 166.20B 154.20A 166.20B 158.70 -3.50 162.20 1965 ---- 171.20B 159.10A 171.20B 163.70 -3.40 167.10 1970 ---- 176.10B 164.10A 176.10B 168.60 -3.50 172.10 1975 ---- 181.40B 168.50A 181.40B 173.60 -3.50 177.10 1980 ---- 186.00B 174.00A 186.00B 178.60 -3.50 182.10 1985 ---- 191.10B 179.20A 191.10B 183.60 -3.50 187.10 1990 ---- 196.00B 184.10A 196.00B 188.60 -3.50 192.10 1995 ---- 201.00B 189.10A 200.90B 193.60 -3.50 197.10 2000 ---- 206.40B 193.50A 206.40B 198.50 -3.50 202.00 2005 ---- 211.00B 199.10A 211.00B 203.50 -3.50 207.00 2010 ---- 216.00B 204.00A 215.90B 208.50 -3.50 212.00 2015 ---- 221.00B 209.00A 221.00B 213.50 -3.50 217.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1101 2365 3664 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- 251.00B 239.00A 239.00A 246.50 +3.50 243.00 1560 ---- 246.00B 234.00A 234.00A 241.50 +3.50 238.00 1565 ---- 241.00B 229.00A 229.00A 236.50 +3.50 233.00 1570 ---- 236.00B 224.00A 224.00A 231.50 +3.50 228.00 1575 ---- 231.70B 218.70A 218.70A 226.50 +3.50 223.00 1580 ---- 226.00B 214.00A 214.00A 221.50 +3.50 218.00 1585 ---- 221.00B 209.10A 209.10A 216.50 +3.50 213.00 1590 ---- 216.00B 204.10A 204.10A 211.50 +3.50 208.00 1595 ---- 211.00B 199.10A 199.10A 206.50 +3.50 203.00 1600 ---- 206.70B 193.70A 193.70A 201.50 +3.50 198.00 1605 ---- 201.00B 189.10A 189.10A 196.50 +3.50 193.00 1610 ---- 196.00B 184.00A 184.00A 191.50 +3.50 188.00 1615 ---- 191.10B 179.10A 179.10A 186.50 +3.40 183.10 1620 ---- 186.10B 174.10A 174.10A 181.50 +3.40 178.10 1625 ---- 181.80B 168.80A 168.80A 176.50 +3.40 173.10 1630 ---- 176.10B 164.00A 164.00A 171.50 +3.40 168.10 1635 ---- 171.10B 159.20A 159.20A 166.60 +3.40 163.20 1640 ---- 166.20B 154.20A 154.20A 161.60 +3.40 158.20 1645 ---- 161.40B 149.20A 149.20A 156.60 +3.40 153.20 1650 ---- 156.80B 144.10A 144.10A 151.70 +3.40 148.30 1655 ---- 151.40B 139.40A 139.40A 146.70 +3.30 143.40 1660 ---- 146.40B 134.50A 134.50A 141.80 +3.40 138.40 1665 ---- 141.50B 129.40A 129.40A 136.80 +3.30 133.50 1670 ---- 136.50B 124.50A 124.50A 131.90 +3.30 128.60 1675 ---- 132.20B 119.50A 119.50A 127.00 +3.30 123.70 1680 ---- 126.60B 114.90A 114.90A 122.10 +3.30 118.80 1685 ---- 121.70B 110.00A 110.00A 117.20 +3.30 113.90 1690 ---- 116.90B 105.00A 105.00A 112.30 +3.20 109.10 1695 ---- 112.10B 100.20A 100.20A 107.50 +3.30 104.20 1700 ---- 107.70B 95.40A 95.40A 102.60 +3.10 99.50 1705 ---- 102.90B 90.70A 90.70A 97.80 +3.10 94.70 1710 ---- 98.10B 86.00A 86.00A 93.10 +3.10 90.00 1715 ---- 93.30B 81.40A 81.40A 88.40 +3.10 85.30 1720 ---- 88.70B 76.80A 76.80A 83.70 +3.00 80.70 1725 ---- 84.00B 72.30A 72.30A 79.10 +2.90 76.20 1730 ---- 79.30B 67.90A 67.90A 74.50 +2.80 71.70 1735 ---- 74.80B 63.60A 63.60A 70.00 +2.70 67.30 1740 ---- 70.30B 59.30A 59.30A 65.60 +2.60 63.00 3 1745 ---- 65.90B 55.20A 55.20A 61.30 +2.60 58.70 1750 ---- 61.60B 51.20A 51.20A 57.00 +2.40 54.60 2 1755 ---- 57.30B 47.30A 47.30A 52.90 +2.30 50.60 1760 ---- 53.20B 43.60A 43.60A 48.90 +2.10 46.80 3 1765 ---- 49.30B 40.00A 40.00A 45.00 +2.00 43.00 2 1770 ---- 45.40B 36.60A 36.60A 41.30 +1.80 39.50 1775 ---- 41.70B 33.40A 41.70B 37.80 +1.80 36.00 1780 ---- 38.20B 30.30A 38.20B 34.40 +1.60 32.80 1 1785 ---- 34.80B 27.40A 34.80B 31.20 +1.40 29.80 1 8 1790 ---- 31.60B 24.70A 31.60B 28.20 +1.30 26.90 4 6 1795 22.20 28.70B 22.20 28.70B 25.40 +1.20 1 24.20 1 203 1800 ---- 25.90B 19.90A 25.90B 22.80 +1.00 21.80 3 14 1805 ---- 23.30B 17.80A 23.30B 20.40 +.90 19.50 2 1 1810 20.10 21.00B 15.90A 17.20A 18.20 +.70 2 17.50 10 1815 ---- 18.80B 14.20A 18.80B 16.20 +.60 15.60 152 1820 ---- 16.70B 12.60A 16.70B 14.40 +.50 13.90 1 1825 ---- 14.90B 11.20A 14.90B 12.80 +.50 1 12.30 300 319 1830 11.50 13.20B 9.90A 10.80A 11.30 +.40 10 10.90 2 1835 ---- 11.70B 8.80A 11.70B 10.00 +.30 9.70 107 1840 ---- 10.40B 7.70A 10.40B 8.80 +.20 8.60 6 24 1845 ---- 9.20B 6.80A 9.20B 7.70 +.10 4 7.60 1 2 1850 ---- 8.10B 6.00A 8.10B 6.80 +.10 6.70 4 4 1855 ---- 7.20B 5.30A 7.20B 6.00 +.10 5.90 2 1860 ---- 6.30B 4.70A 6.30B 5.30 +.10 5.20 1865 ---- 5.60B 4.10A 5.60B 4.60 UNCH 4.60 2 1870 ---- 4.90B 3.60A 4.90B 4.10 UNCH 4.10 1 1875 ---- 4.30B 3.20A 4.30B 3.60 UNCH 3.60 1880 ---- 3.80B 2.80A 3.80B 3.10 -.10 3.20 2 1885 ---- 3.30B 2.50A 3.30B 2.80 UNCH 2.80 1890 ---- 2.90B 2.20A 2.90B 2.40 -.10 2.50 1 1895 ---- 2.60B 2.00A 2.60B 2.20 UNCH 2.20 6 1900 ---- 2.30B 1.80A 2.30B 1.90 UNCH 1.90 12 24 1905 ---- 2.00B 1.60A 2.00B 1.70 UNCH 1.70 4 1910 ---- 1.80B 1.40A 1.80B 1.50 UNCH 1.50 17 1915 ---- 1.60B 1.30A 1.30A 1.40 UNCH 1.40 2 1920 1.20 1.40B 1.20 1.20 1.20 UNCH 7 1.20 1 1925 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 2 1930 1.00 1.10B 1.00 1.00 1.00 UNCH 1 1.00 1935 ---- 1.00B ---- 1.00B .90 UNCH .90 1940 ---- .90B ---- .90B .80 UNCH .80 1945 ---- ---- ---- ---- .70 -.10 .80 2 12 1950 ---- ---- ---- ---- .70 UNCH .70 1 1955 ---- ---- ---- ---- .60 UNCH .60 1960 ---- ---- ---- ---- .60 UNCH .60 1 1965 ---- ---- ---- ---- .50 UNCH .50 1970 ---- ---- ---- ---- .50 UNCH .50 6 9 1975 ---- ---- ---- ---- .40 -.10 .50 1 1980 ---- ---- ---- ---- .40 UNCH .40 1985 ---- ---- ---- ---- .40 UNCH .40 1990 ---- ---- ---- ---- .30 -.10 .40 1995 ---- ---- ---- ---- .30 -.10 .40 2000 ---- ---- ---- ---- .30 UNCH .30 2005 ---- ---- ---- ---- .30 UNCH .30 2010 ---- ---- ---- ---- .30 UNCH .30 2015 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 342 952 OG4 DEC22 Gold Weekly Friday Option - Week 4 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 9 1605 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .10 -.10 .20 37 1615 .20 .20 .20 .20 .10 -.10 1 .20 1620 ---- ---- ---- ---- .10 -.10 .20 1625 ---- ---- .20A .20A .10 -.20 .30 10 1630 ---- ---- ---- ---- .20 -.10 .30 1 43 1635 ---- ---- ---- ---- .20 -.10 .30 3 1640 ---- ---- .30A .30A .20 -.20 .40 1645 ---- ---- .30A .30A .20 -.20 .40 1650 ---- ---- ---- ---- .30 -.10 .40 1 2 1655 ---- ---- .40A .40A .30 -.20 .50 1 1660 ---- ---- .40A .40A .40 -.20 .60 1665 ---- ---- .50A .50A .40 -.20 .60 4 1670 ---- ---- .50A .50A .50 -.20 .70 3 1675 ---- ---- .60A .60A .60 -.20 .80 3 1680 ---- ---- .70A .70A .70 -.20 .90 3 1685 ---- ---- .80A .80A .80 -.30 1.10 1 1690 ---- 1.30B .90A 1.30B .90 -.30 1.20 1695 1.00 1.50B 1.00 1.20B 1.10 -.30 1 1.40 11 1700 1.40 1.70B 1.20 1.20 1.30 -.30 11 1.60 3 1705 1.50 2.00B 1.40A 1.60B 1.50 -.30 2 1.80 2 1710 ---- 2.30B 1.70A 2.30B 1.70 -.40 2.10 4 1715 ---- 2.70B 1.90A 2.70B 2.00 -.40 2.40 9 1720 ---- 3.10B 2.20A 3.10B 2.30 -.50 2.80 2 1725 2.50 3.60B 2.50 2.70B 2.70 -.60 1 3.30 3 1730 ---- 4.20B 3.00A 4.20B 3.10 -.70 3.80 5 11 1735 ---- 4.90B 3.40A 4.90B 3.60 -.80 4.40 2 1740 5.50 5.60B 3.90A 3.90A 4.20 -.80 1 5.00 1 2 1745 ---- 6.50B 4.60A 6.50B 4.80 -1.00 5.80 1 1750 5.90 7.50B 5.30A 5.70A 5.60 -1.10 1 6.70 2 8 1755 ---- 8.70B 6.00A 8.70B 6.50 -1.20 7.70 1760 ---- 9.90B 6.90A 9.90B 7.50 -1.30 8.80 6 27 1765 ---- 11.30B 7.90A 11.30B 8.60 -1.50 1 10.10 5 1770 ---- 12.90B 9.10A 12.90B 9.90 -1.60 11.50 454 452 1775 ---- 14.60B 10.40A 10.40A 11.30 -1.80 44 13.10 11 1780 ---- 16.50B 11.90A 11.90A 12.90 -1.90 14.80 9 1785 ---- 18.60B 13.50A 13.50A 14.70 -2.10 16.80 1790 ---- 20.80B 15.30A 15.30A 16.70 -2.20 2 18.90 4 5 1795 ---- 23.40B 17.30A 17.30A 18.90 -2.40 21.30 4 1800 20.00 26.10B 19.60A 19.60A 21.30 -2.50 46 23.80 3 18 1805 ---- 28.90B 22.00A 28.90B 23.90 -2.60 26.50 3 1810 ---- 32.00B 24.50A 32.00B 26.70 -2.70 29.40 3 1815 ---- 35.30B 27.30A 35.30B 29.70 -2.80 32.50 1820 ---- 38.60B 30.30A 38.60B 32.90 -2.90 35.80 1825 ---- 42.20B 33.50A 42.20B 36.20 -3.10 39.30 1830 ---- 45.80B 36.70A 45.80B 39.80 -3.10 42.90 1835 ---- 49.70B 40.20A 49.70B 43.40 -3.20 46.60 1840 ---- 53.70B 43.90A 53.70B 47.20 -3.30 50.50 1845 ---- 57.70B 47.70A 57.70B 51.20 -3.30 54.50 1850 ---- 62.00B 51.60A 62.00B 55.30 -3.30 58.60 1855 ---- 66.50B 55.60A 66.50B 59.40 -3.40 62.80 1860 ---- 70.80B 59.80A 70.70B 63.70 -3.40 67.10 1865 ---- 75.10B 64.00A 75.10B 68.00 -3.50 71.50 1870 ---- 79.70B 68.30A 79.70B 72.50 -3.50 76.00 1875 ---- 84.30B 72.70A 84.20B 77.00 -3.50 80.50 1880 ---- 88.90B 77.20A 88.90B 81.50 -3.50 85.00 1885 ---- 93.50B 81.70A 93.50B 86.20 -3.50 89.70 1890 ---- 98.30B 86.30A 98.30B 90.80 -3.60 94.40 1895 ---- 103.00B 90.90A 103.00B 95.60 -3.50 99.10 1900 ---- 107.70B 95.70A 107.70B 100.30 -3.50 103.80 1905 ---- 112.60B 100.30A 112.60B 105.10 -3.50 108.60 1910 ---- 117.40B 105.20A 117.40B 109.90 -3.50 113.40 1915 ---- 122.20B 109.90A 122.20B 114.70 -3.50 118.20 1920 ---- 127.10B 114.80A 127.00B 119.60 -3.50 123.10 1925 ---- 132.10B 119.50A 132.10B 124.50 -3.50 128.00 1930 ---- 136.90B 124.90A 136.90B 129.40 -3.40 132.80 1935 ---- 141.80B 129.80A 141.80B 134.30 -3.50 137.80 1940 ---- 146.60B 134.70A 146.60B 139.20 -3.50 142.70 1945 ---- 151.60B 139.60A 151.60B 144.10 -3.50 147.60 1950 ---- 156.70B 144.00A 156.70B 149.00 -3.50 152.50 1955 ---- 161.50B 149.50A 161.50B 154.00 -3.50 157.50 1960 ---- 166.50B 154.50A 166.50B 158.90 -3.50 162.40 1965 ---- 171.40B 159.30A 171.40B 163.90 -3.50 167.40 1970 ---- 176.40B 164.30A 176.40B 168.80 -3.50 172.30 1975 ---- 181.60B 168.70A 181.60B 173.80 -3.50 177.30 1980 ---- 186.30B 174.30A 186.30B 178.70 -3.60 182.30 1985 ---- 191.30B 179.20A 191.30B 183.70 -3.50 187.20 1990 ---- 196.40B 184.10A 196.40B 188.70 -3.50 192.20 1995 ---- 201.30B 189.20A 201.30B 193.70 -3.50 197.20 2000 ---- 206.50B 193.50A 206.50B 198.60 -3.60 202.20 2005 ---- 211.20B 199.10A 211.20B 203.60 -3.50 207.10 2010 ---- 216.30B 204.00A 216.30B 208.60 -3.50 212.10 2015 ---- 221.20B 208.90A 221.20B 213.60 -3.50 217.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 111 477 714 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1580 ---- 226.00B 214.10A 214.10A 221.50 +3.50 218.00 1585 ---- 221.00B 209.10A 209.10A 216.50 +3.50 213.00 1590 ---- 216.00B 204.00A 204.00A 211.50 +3.50 208.00 1595 ---- 211.00B 199.10A 199.10A 206.50 +3.50 203.00 1600 ---- 206.80B 193.80A 193.80A 201.60 +3.50 198.10 1605 ---- 201.10B 189.10A 189.10A 196.60 +3.50 193.10 1610 ---- 196.20B 184.10A 184.10A 191.60 +3.50 188.10 1615 ---- 191.20B 179.20A 179.20A 186.60 +3.50 183.10 1620 ---- 186.30B 174.10A 174.10A 181.60 +3.40 178.20 1625 ---- 181.90B 169.00A 169.00A 176.70 +3.50 173.20 1630 ---- 176.30B 164.30A 164.30A 171.70 +3.40 168.30 1635 ---- 171.30B 159.40A 159.40A 166.70 +3.40 163.30 1640 ---- 166.40B 154.60A 154.60A 161.80 +3.40 158.40 1645 ---- 161.30B 149.50A 149.50A 156.80 +3.40 153.40 1650 ---- 157.00B 144.40A 144.40A 151.90 +3.40 148.50 1655 ---- 151.60B 139.70A 139.70A 147.00 +3.40 143.60 1660 ---- 146.60B 134.80A 134.80A 142.10 +3.40 138.70 1665 ---- 141.70B 130.00A 130.00A 137.20 +3.40 133.80 1670 ---- 136.90B 125.10A 125.10A 132.30 +3.30 129.00 1675 ---- 132.50B 120.10A 120.10A 127.40 +3.30 124.10 1680 ---- 127.20B 115.50A 115.50A 122.60 +3.30 119.30 1685 ---- 122.30B 110.70A 110.70A 117.80 +3.30 114.50 1690 ---- 117.50B 106.10A 106.10A 113.00 +3.30 109.70 1695 ---- 112.70B 101.30A 101.30A 108.20 +3.20 105.00 1700 ---- 108.50B 96.40A 96.40A 103.50 +3.20 100.30 1705 ---- 103.20B 92.00A 92.00A 98.80 +3.10 95.70 1710 ---- 98.50B 87.30A 87.30A 94.10 +3.00 91.10 1715 ---- 93.90B 82.70A 82.70A 89.50 +3.00 86.50 1720 ---- 89.70B 78.30A 78.30A 84.90 +2.90 82.00 1725 ---- 85.20B 73.90A 73.90A 80.40 +2.80 77.60 1730 ---- 80.70B 69.60A 69.60A 75.90 +2.70 73.20 1735 ---- 76.20B 65.40A 65.40A 71.50 +2.50 69.00 1740 ---- 71.90B 61.30A 61.30A 67.20 +2.40 64.80 1745 ---- 67.60B 57.30A 57.30A 63.00 +2.30 60.70 1750 ---- 63.40B 53.40A 53.40A 58.90 +2.20 56.70 1755 ---- 59.30B 49.60A 49.60A 54.90 +2.10 52.80 1760 ---- 55.30B 46.00A 46.00A 51.10 +2.10 49.00 1765 ---- 51.50B 42.50A 42.50A 47.30 +1.90 45.40 1770 ---- 47.70B 39.20A 39.20A 43.70 +1.80 41.90 1775 ---- 44.10B 36.00A 44.10B 40.30 +1.70 38.60 1780 ---- 40.70B 32.90A 40.70B 37.00 +1.50 35.50 3 1785 ---- 37.40B 30.10A 37.40B 33.90 +1.40 32.50 47 49 1790 ---- 34.30B 27.40A 34.30B 31.00 +1.30 1 29.70 1 1795 ---- 31.40B 24.90A 31.40B 28.20 +1.10 1 27.10 2 1800 ---- 28.60B 22.60A 28.60B 25.70 +1.10 24.60 1805 22.70 26.00B 20.50A 24.40B 23.30 +1.00 8 22.30 20 20 1810 ---- 23.60B 18.50A 23.60B 21.00 +.80 20.20 300 300 1815 ---- 21.40B 16.70A 21.40B 19.00 +.70 18.30 1 1820 ---- 19.40B 15.10A 19.40B 17.10 +.60 16.50 1 1825 ---- 17.50B 13.60A 17.50B 15.40 +.50 14.90 200 200 1830 ---- 15.80B 12.20A 15.80B 13.90 +.50 13.40 22 29 1835 ---- 14.20B 11.00A 14.20B 12.40 +.30 7 12.10 1840 ---- 12.80B 9.90A 12.80B 11.20 +.40 10.80 1845 ---- 11.50B 8.90A 11.50B 10.00 +.30 9.70 1850 ---- 10.30B 7.90A 10.30B 9.00 +.30 8.70 7 4 1855 ---- 9.30B 7.10A 9.30B 8.00 +.20 7.80 1860 ---- 8.30B 6.40A 8.30B 7.20 +.20 7.00 1 1 1865 ---- 7.40B 5.70A 7.40B 6.40 +.10 6.30 1870 ---- 6.70B 5.10A 6.70B 5.80 +.20 5.60 5 5 1875 ---- 6.00B 4.60A 6.00B 5.20 +.10 5.10 1880 ---- 5.40B 4.10A 5.30B 4.60 +.10 4.50 1885 ---- 4.80B 3.70A 4.80B 4.10 UNCH 4.10 2 2 1890 ---- 4.30B 3.30A 4.30B 3.70 UNCH 3.70 1895 ---- 3.90B 3.00A 3.90B 3.30 UNCH 3.30 1900 3.00 3.50B 2.70A 3.50B 3.00 UNCH 1 3.00 1905 ---- 3.10B 2.50A 3.10B 2.70 UNCH 2.70 1910 ---- 2.80B 2.20A 2.80B 2.40 UNCH 2.40 1915 ---- 2.50B 2.00A 2.00A 2.20 UNCH 2.20 1920 ---- 2.30B 1.90A 1.90A 2.00 UNCH 2.00 1925 ---- 2.10B 1.70A 1.70A 1.80 UNCH 1.80 1930 ---- 1.90B 1.50A 1.90B 1.60 UNCH 1.60 3 1935 ---- 1.70B 1.40A 1.40A 1.50 UNCH 1.50 1940 ---- 1.50B 1.30A 1.30A 1.40 UNCH 1.40 10 10 1945 ---- 1.40B 1.20A 1.20A 1.30 UNCH 1.30 1950 ---- 1.30B 1.10A 1.10A 1.20 UNCH 1.20 1955 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1960 ---- ---- ---- ---- 1.00 UNCH 1.00 1965 ---- ---- ---- ---- .90 UNCH .90 1970 ---- ---- ---- ---- .90 UNCH .90 1975 ---- ---- ---- ---- .80 UNCH .80 2 1980 ---- ---- ---- ---- .70 UNCH .70 1985 ---- ---- ---- ---- .70 UNCH .70 1990 ---- ---- ---- ---- .70 UNCH .70 1995 ---- ---- ---- ---- .60 UNCH .60 2000 ---- ---- ---- ---- .60 UNCH .60 2005 ---- ---- ---- ---- .50 UNCH .50 2010 ---- ---- ---- ---- .50 UNCH .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 614 633 OG5 DEC22 Gold Weekly Friday Option - Week 5 PUT 1580 ---- ---- ---- ---- .20 UNCH .20 1585 ---- ---- ---- ---- .20 UNCH .20 1590 ---- ---- ---- ---- .20 UNCH .20 1595 ---- ---- ---- ---- .20 UNCH .20 1600 ---- ---- ---- ---- .20 -.10 .30 1605 ---- ---- ---- ---- .30 UNCH .30 1610 ---- ---- ---- ---- .30 UNCH .30 1615 ---- ---- ---- ---- .30 -.10 .40 1620 ---- ---- ---- ---- .30 -.10 .40 29 11 1625 ---- ---- ---- ---- .40 UNCH .40 1630 ---- ---- ---- ---- .40 -.10 .50 1635 ---- ---- ---- ---- .50 UNCH .50 1640 ---- ---- ---- ---- .50 -.10 .60 1645 ---- ---- ---- ---- .60 -.10 .70 1650 ---- .80B ---- .80B .60 -.10 .70 1 1655 ---- .90B ---- .90B .70 -.10 .80 1660 ---- 1.00B ---- 1.00B .80 -.10 .90 1665 1.10 1.10 1.00A 1.00A .90 -.20 1 1.10 1670 ---- 1.30B 1.10A 1.30B 1.00 -.20 1.20 2 1675 ---- 1.50B 1.20A 1.50B 1.10 -.20 1.30 1680 ---- 1.70B 1.40A 1.70B 1.30 -.20 1.50 1685 ---- 1.90B 1.50A 1.90B 1.50 -.20 1.70 2 1 1690 ---- 2.10B 1.70A 2.10B 1.70 -.20 1.90 1695 ---- 2.40B 1.90A 2.40B 1.90 -.30 2.20 1700 ---- 2.80B 2.20A 2.80B 2.20 -.30 2.50 1 1 1705 ---- 3.10B 2.40A 3.10B 2.40 -.40 2.80 1 1710 ---- 3.50B 2.70A 3.50B 2.80 -.40 3.20 1715 ---- 4.00B 3.10A 4.00B 3.10 -.60 3.70 1720 ---- 4.60B 3.50A 4.60B 3.50 -.70 4.20 100 1725 ---- 5.20B 3.90A 5.20B 4.00 -.70 4.70 1730 ---- 5.90B 4.40A 5.90B 4.50 -.90 1 5.40 1 1735 ---- 6.70B 5.00A 6.70B 5.10 -1.00 6.10 1 1 1740 ---- 7.50B 5.60A 7.50B 5.80 -1.10 6.90 1745 7.10 8.50B 6.40A 6.40A 6.60 -1.20 6 7.80 6 1750 ---- 9.60B 7.10A 7.10A 7.50 -1.30 8.80 1755 ---- 10.80B 8.00A 8.00A 8.50 -1.40 9.90 1760 ---- 12.20B 9.00A 9.00A 9.60 -1.50 11.10 1765 ---- 13.70B 10.10A 10.10A 10.90 -1.60 2 12.50 1770 ---- 15.30B 11.40A 11.40A 12.30 -1.70 7 14.00 1775 ---- 17.10B 12.80A 12.80A 13.90 -1.80 15.70 1 1780 ---- 19.10B 14.40A 14.40A 15.60 -1.90 17.50 3 1785 ---- 21.20B 16.10A 16.10A 17.50 -2.00 3 19.50 7 8 1790 ---- 23.60B 18.00A 18.00A 19.50 -2.20 1 21.70 20 20 1795 ---- 26.10B 20.10A 20.10A 21.70 -2.40 24.10 20 21 1800 24.80 28.80B 22.30A 25.40B 24.20 -2.40 4 26.60 1 1805 ---- 31.60B 24.80A 31.60B 26.80 -2.50 29.30 1810 ---- 34.70B 27.40A 34.70B 29.50 -2.70 32.20 1 1815 ---- 37.80B 30.10A 37.80B 32.50 -2.80 35.30 1820 ---- 41.10B 33.10A 41.10B 35.60 -2.90 38.50 2 2 1825 ---- 44.60B 36.20A 44.60B 38.90 -2.90 41.80 1 1 1830 ---- 48.20B 39.50A 48.20B 42.30 -3.00 45.30 1835 ---- 52.00B 42.80A 52.00B 45.90 -3.10 49.00 1840 ---- 55.90B 46.40A 55.90B 49.60 -3.10 52.70 1845 ---- 59.90B 50.10A 59.90B 53.40 -3.20 56.60 1850 ---- 63.90B 53.90A 63.90B 57.40 -3.20 60.60 1855 ---- 68.10B 57.80A 68.10B 61.40 -3.30 64.70 1860 ---- 72.40B 61.90A 72.40B 65.60 -3.30 68.90 1865 ---- 76.80B 66.00A 76.70B 69.80 -3.40 73.20 1870 ---- 81.10B 70.20A 81.10B 74.10 -3.40 77.50 1875 ---- 85.70B 74.50A 85.70B 78.50 -3.40 81.90 1880 ---- 90.10B 78.90A 90.10B 83.00 -3.40 86.40 1885 ---- 94.60B 83.30A 94.60B 87.50 -3.40 90.90 1890 ---- 99.30B 87.80A 99.30B 92.00 -3.50 95.50 1895 ---- 104.00B 92.30A 104.00B 96.70 -3.40 100.10 1900 ---- 108.60B 96.90A 108.60B 101.30 -3.50 104.80 1905 ---- 113.40B 102.00A 113.40B 106.00 -3.50 109.50 1910 ---- 118.20B 106.60A 118.10B 110.70 -3.50 114.20 1915 ---- 122.90B 111.40A 122.90B 115.50 -3.50 119.00 1920 ---- 127.70B 116.20A 127.70B 120.30 -3.40 123.70 1925 ---- 132.60B 120.30A 132.60B 125.10 -3.50 128.60 1930 ---- 137.50B 125.70A 137.50B 129.90 -3.50 133.40 1935 ---- 142.30B 130.50A 142.30B 134.80 -3.40 138.20 1940 ---- 147.20B 135.40A 147.20B 139.60 -3.50 143.10 1945 ---- 152.00B 140.20A 152.00B 144.50 -3.50 148.00 1950 ---- 157.00B 144.50A 157.00B 149.40 -3.50 152.90 1955 ---- 161.90B 150.00A 161.90B 154.30 -3.50 157.80 1960 ---- 166.80B 154.90A 166.80B 159.30 -3.40 162.70 1965 ---- 171.70B 159.80A 171.70B 164.20 -3.50 167.70 1970 ---- 176.60B 164.80A 176.60B 169.10 -3.50 172.60 1975 ---- 181.70B 169.10A 181.70B 174.00 -3.50 177.50 1980 ---- 186.50B 174.50A 186.50B 179.00 -3.50 182.50 1985 ---- 191.60B 179.50A 191.60B 183.90 -3.50 187.40 1990 ---- 196.40B 184.30A 196.40B 188.90 -3.50 192.40 1995 ---- 201.40B 189.30A 201.40B 193.90 -3.40 197.30 2000 ---- 206.50B 193.70A 206.50B 198.80 -3.50 202.30 2005 ---- 211.30B 199.30A 211.30B 203.80 -3.50 207.30 2010 ---- 216.30B 204.20A 216.30B 208.80 -3.40 212.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 84 182 H1W JAN23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0335 ---- ---- 290 ---- ---- ---- ---- .9835 ---- ---- 295 ---- ---- ---- ---- .9335 ---- ---- 300 ---- ---- ---- ---- .8835 ---- ---- 305 ---- ---- ---- ---- .8340 ---- ---- 310 ---- ---- ---- ---- .7845 ---- ---- 315 ---- ---- ---- ---- .7350 ---- ---- 320 ---- ---- ---- ---- .6855 ---- ---- 325 ---- ---- ---- ---- .6365 ---- ---- 330 ---- ---- ---- ---- .5875 ---- ---- 335 ---- ---- ---- ---- .5390 ---- ---- 340 ---- ---- ---- .4965A .4910 ---- ---- 345 ---- ---- ---- .4500A .4435 ---- ---- 350 ---- ---- ---- .4050A .3970 ---- ---- 355 ---- ---- ---- .3615A .3520 ---- ---- 360 ---- ---- ---- .3260A .3085 ---- ---- 365 ---- ---- ---- .2870A .2670 ---- ---- 370 ---- ---- ---- .2510A .2275 ---- ---- 375 ---- ---- ---- .2185A .1915 ---- ---- 380 ---- ---- ---- .1895A .1590 ---- ---- 385 ---- ---- ---- .1060A .1295 ---- ---- 390 ---- ---- ---- .0820A .1045 ---- ---- 395 .0650 .0860B .0650 .0855B .0835 ---- 10 ---- 400 ---- ---- ---- .0475A .0660 ---- ---- 405 ---- ---- ---- .0355A .0520 ---- ---- 410 ---- ---- ---- .0265A .0405 ---- ---- 415 ---- ---- ---- .0200A .0320 ---- ---- 420 ---- ---- ---- .0155A .0250 ---- ---- 425 ---- ---- ---- .0120A .0195 ---- ---- 430 ---- ---- ---- .0095A .0150 ---- ---- 435 ---- ---- ---- .0135A .0120 ---- ---- 440 ---- ---- ---- .0115A .0095 ---- ---- 445 ---- ---- ---- .0095A .0075 ---- ---- 450 ---- ---- ---- .0080A .0060 ---- ---- 455 ---- ---- ---- .0070A .0050 ---- ---- 460 ---- ---- ---- .0065A .0040 ---- ---- 465 ---- ---- ---- .0055A .0030 ---- ---- 470 ---- ---- ---- .0050A .0025 ---- ---- 475 ---- ---- ---- .0050A .0020 ---- ---- 480 ---- ---- ---- .1000A .0015 ---- ---- 485 ---- ---- ---- .1000A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H1W JAN23 Copper Weekly Wednesday Option - Week 1 PUT 285 ---- ---- ---- .1000A .0005 ---- ---- 290 ---- ---- ---- .1000A .0005 ---- ---- 295 ---- ---- ---- .1000A .0010 ---- ---- 300 ---- ---- ---- .1000A .0010 ---- ---- 305 ---- ---- ---- .1000A .0015 ---- ---- 310 ---- ---- ---- .1000A .0020 ---- ---- 315 ---- ---- ---- .1000A .0025 ---- ---- 320 ---- ---- ---- .1000A .0030 ---- ---- 325 ---- ---- ---- .0065A .0040 ---- ---- 330 ---- ---- ---- .0075A .0055 ---- ---- 335 ---- ---- ---- .0090A .0070 ---- ---- 340 ---- ---- ---- .0105A .0085 ---- ---- 345 ---- ---- ---- .0095A .0110 ---- ---- 350 ---- ---- ---- .0125A .0145 ---- ---- 355 ---- ---- ---- .0160A .0190 ---- ---- 360 ---- ---- ---- .0210A .0255 ---- ---- 365 ---- ---- ---- .0285A .0340 ---- ---- 370 ---- ---- ---- .0380A .0445 ---- ---- 375 ---- ---- ---- .0510A .0585 ---- ---- 380 ---- ---- ---- .0675A .0755 ---- ---- 385 ---- ---- ---- .0890A .0965 ---- ---- 390 .1180 .1265B .1180 .1255B .1210 ---- 10 ---- 395 ---- ---- ---- .1515A .1500 ---- ---- 400 ---- ---- ---- .2290A .1820 ---- ---- 405 ---- ---- ---- .2635A .2180 ---- ---- 410 ---- ---- ---- .3005A .2565 ---- ---- 415 ---- ---- ---- .3405A .2975 ---- ---- 420 ---- ---- ---- .3825A .3405 ---- ---- 425 ---- ---- ---- .4260A .3850 ---- ---- 430 ---- ---- ---- .4710A .4310 ---- ---- 435 ---- ---- ---- .5170A .4775 ---- ---- 440 ---- ---- ---- .5640A .5250 ---- ---- 445 ---- ---- ---- ---- .5730 ---- ---- 450 ---- ---- ---- ---- .6215 ---- ---- 455 ---- ---- ---- ---- .6700 ---- ---- 460 ---- ---- ---- ---- .7190 ---- ---- 465 ---- ---- ---- ---- .7685 ---- ---- 470 ---- ---- ---- ---- .8175 ---- ---- 475 ---- ---- ---- ---- .8675 ---- ---- 480 ---- ---- ---- ---- .9170 ---- ---- 485 ---- ---- ---- ---- .9670 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2840 +.0230 1.2610 265 ---- ---- ---- ---- 1.2340 +.0230 1.2110 270 ---- ---- ---- ---- 1.1840 +.0230 1.1610 275 ---- ---- ---- ---- 1.1340 +.0230 1.1110 280 ---- ---- ---- ---- 1.0840 +.0230 1.0610 285 ---- ---- ---- ---- 1.0340 +.0230 1.0110 290 ---- ---- ---- ---- .9840 +.0230 .9610 295 ---- ---- ---- ---- .9340 +.0230 .9110 300 ---- ---- ---- ---- .8840 +.0230 .8610 305 ---- ---- ---- ---- .8340 +.0230 .8110 310 ---- ---- ---- ---- .7840 +.0230 .7610 315 ---- ---- ---- ---- .7340 +.0230 .7110 320 ---- ---- ---- ---- .6840 +.0230 .6610 325 ---- ---- ---- ---- .6340 +.0230 .6110 330 ---- ---- ---- ---- .5840 +.0230 .5610 335 ---- ---- ---- ---- .5340 +.0230 .5110 340 ---- ---- ---- ---- .4840 +.0230 .4610 345 ---- ---- ---- ---- .4340 +.0230 .4110 350 ---- ---- ---- ---- .3840 +.0230 .3610 355 ---- ---- ---- ---- .3340 +.0230 .3110 360 ---- ---- ---- ---- .2840 +.0230 .2610 365 ---- ---- ---- ---- .2340 +.0225 .2115 9 370 ---- .1765B .1610A .1765B .1835 +.0205 .1630 375 ---- ---- ---- ---- .1345 +.0185 .1160 5 13 380 .1080 .1115B .0555A .0765A .0875 +.0135 1 .0740 211 385 ---- .0615B .0275A .0275A .0465 +.0055 .0410 1 390 .0150 .0335B .0120 .0335B .0180 -.0015 5 .0195 1 6 395 .0065 .0130B .0045 .0045 .0050 -.0035 13 .0085 1 17 400 ---- .0040B .0020A .0040B .0010 -.0020 1 .0030 4 6 405 ---- ---- ---- ---- .0005 -.0005 .0010 2 410 ---- ---- ---- ---- .0005 UNCH .0005 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 20 12 266 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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 9 355 ---- ---- ---- ---- .0005 UNCH .0005 9 10 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 -.0005 .0010 1 10 370 .0010 .0010 .0010 .0010 .0005 -.0020 1 .0025 2 7 375 ---- ---- .0020A .0020A .0010 -.0045 .0055 2 380 .0170 .0170 .0035A .0035A .0040 -.0095 3 .0135 3 6 385 .0105 .0375B .0090A .0125 .0130 -.0175 6 .0305 4 5 390 .0340 .0670B .0235A .0355B .0345 -.0245 1 .0590 3 7 395 ---- ---- .0545A .0545A .0715 -.0265 .0980 400 ---- ---- .0955A .0955A .1175 -.0250 .1425 405 ---- ---- ---- ---- .1665 -.0240 .1905 410 ---- ---- ---- ---- .2170 -.0230 .2400 415 ---- ---- ---- ---- .2670 -.0230 .2900 420 ---- ---- ---- ---- .3170 -.0230 .3400 425 ---- ---- ---- ---- .3670 -.0230 .3900 430 ---- ---- ---- ---- .4170 -.0230 .4400 435 ---- ---- ---- ---- .4670 -.0230 .4900 440 ---- ---- ---- ---- .5170 -.0230 .5400 445 ---- ---- ---- ---- .5670 -.0230 .5900 450 ---- ---- ---- ---- .6170 -.0230 .6400 455 ---- ---- ---- ---- .6670 -.0230 .6900 460 ---- ---- ---- ---- .7170 -.0230 .7400 465 ---- ---- ---- ---- .7670 -.0230 .7900 470 ---- ---- ---- ---- .8170 -.0230 .8400 475 ---- ---- ---- ---- .8670 -.0230 .8900 480 ---- ---- ---- ---- .9170 -.0230 .9400 485 ---- ---- ---- ---- .9670 -.0230 .9900 490 ---- ---- ---- ---- 1.0170 -.0230 1.0400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 22 58 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2835 +.0230 1.2605 265 ---- ---- ---- ---- 1.2335 +.0230 1.2105 270 ---- ---- ---- ---- 1.1835 +.0230 1.1605 275 ---- ---- ---- ---- 1.1340 +.0235 1.1105 280 ---- ---- ---- ---- 1.0840 +.0235 1.0605 285 ---- ---- ---- ---- 1.0340 +.0235 1.0105 290 ---- ---- ---- ---- .9840 +.0235 .9605 295 ---- ---- ---- ---- .9340 +.0230 .9110 300 ---- ---- ---- ---- .8840 +.0230 .8610 305 ---- ---- ---- ---- .8340 +.0230 .8110 310 ---- ---- ---- ---- .7840 +.0230 .7610 315 ---- ---- ---- ---- .7340 +.0230 .7110 320 ---- ---- ---- ---- .6840 +.0230 .6610 325 ---- ---- ---- ---- .6340 +.0230 .6110 330 ---- ---- ---- ---- .5840 +.0230 .5610 335 ---- ---- ---- ---- .5340 +.0230 .5110 340 ---- ---- ---- ---- .4840 +.0230 .4610 345 ---- ---- ---- ---- .4340 +.0230 .4110 350 ---- ---- ---- ---- .3840 +.0230 .3610 355 ---- ---- ---- ---- .3340 +.0230 .3110 360 ---- ---- ---- ---- .2840 +.0225 .2615 1 365 ---- ---- ---- ---- .2335 +.0210 .2125 370 ---- .2100B .1635A .2100B .1845 +.0195 .1650 375 ---- ---- .1050A .1050A .1365 +.0165 .1200 5 380 ---- .1160B .0630A .0630A .0920 +.0115 .0805 6 6 385 ---- .0745B .0360A .0360A .0550 +.0055 .0495 1 11 390 ---- .0425B .0195A .0195A .0285 +.0005 .0280 395 ---- .0220B .0100A .0100A .0130 -.0020 .0150 400 .0060 .0100B .0055A .0055A .0055 -.0020 5 .0075 1 1 405 .0030 .0035B .0030 .0035B .0020 -.0015 2 .0035 410 ---- ---- ---- ---- .0005 -.0010 .0015 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 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2835 +.0230 1.2605 265 ---- ---- ---- ---- 1.2335 +.0230 1.2105 270 ---- ---- ---- ---- 1.1835 +.0230 1.1605 275 ---- ---- ---- ---- 1.1335 +.0230 1.1105 280 ---- ---- ---- ---- 1.0835 +.0230 1.0605 285 ---- ---- ---- ---- 1.0335 +.0230 1.0105 290 ---- ---- ---- ---- .9835 +.0230 .9605 295 ---- ---- ---- ---- .9335 +.0225 .9110 300 ---- ---- ---- ---- .8840 +.0230 .8610 305 ---- ---- ---- ---- .8340 +.0225 .8115 310 ---- ---- ---- ---- .7845 +.0220 .7625 315 ---- ---- ---- ---- .7350 +.0220 .7130 320 ---- .6755B ---- .6755B .6860 +.0220 .6640 325 ---- ---- ---- ---- .6370 +.0215 .6155 330 ---- .6135B .5670A .6135B .5885 +.0210 .5675 335 ---- ---- ---- ---- .5405 +.0205 .5200 340 ---- .5175B ---- .5175B .4935 +.0205 .4730 345 ---- ---- ---- ---- .4470 +.0195 .4275 350 ---- .4250B .3825A .4250B .4015 +.0185 .3830 355 ---- ---- ---- ---- .3575 +.0170 .3405 360 ---- .3375B .2990A .3375B .3155 +.0160 .2995 365 ---- ---- .2495A .2495A .2755 +.0145 .2610 370 ---- .2580B .2135A .2135A .2380 +.0130 .2250 375 ---- .2215B .1760A .1760A .2030 +.0110 .1920 380 ---- .1885B .1480A .1480A .1715 +.0095 .1620 10 20 385 ---- .1590B .1230A .1230A .1435 +.0085 .1350 390 ---- .1330B .1015A .1015A .1185 +.0065 .1120 395 ---- .1100B .0835A .0835A .0970 +.0050 .0920 400 ---- .0905B .0680A .0680A .0790 +.0040 .0750 405 ---- .0735B .0550A .0550A .0635 +.0030 .0605 410 ---- .0595B .0445A .0445A .0510 +.0020 .0490 415 ---- .0480B .0360A .0360A .0405 +.0010 .0395 420 ---- .0380B .0290A .0290A .0320 +.0005 .0315 425 ---- .0300B .0235A .0235A .0255 UNCH .0255 430 ---- .0240B .0190A .0190A .0200 -.0005 .0205 435 ---- .0185B .0155A .0155A .0160 -.0005 .0165 440 ---- .0145B .0125A .0125A .0125 -.0005 .0130 445 ---- .0115B .0100A .0100A .0100 -.0005 .0105 450 ---- .0090B ---- .0090B .0075 -.0010 .0085 455 ---- .0070B ---- .0070B .0060 -.0005 .0065 460 ---- ---- ---- ---- .0045 -.0010 .0055 465 ---- ---- ---- ---- .0035 -.0010 .0045 470 ---- ---- ---- ---- .0030 -.0005 .0035 475 ---- ---- ---- ---- .0025 -.0005 .0030 480 ---- ---- ---- ---- .0020 -.0005 .0025 485 ---- ---- ---- ---- .0015 -.0005 .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 18 44 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 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- .0015A .0015A .0005 -.0020 .0025 370 ---- ---- .0025A .0025A .0010 -.0035 .0045 10 375 ---- .0110B .0040A .0110B .0030 -.0070 .0100 14 380 ---- .0245B .0080A .0245B .0090 -.0110 .0200 12 6 385 ---- .0465B .0160A .0465B .0215 -.0175 .0390 10 390 .0435 .0735B .0330A .0465B .0450 -.0225 6 .0675 395 ---- .1065B .0630A .1065B .0795 -.0250 .1045 400 ---- ---- .1010A .1010A .1215 -.0255 .1470 405 ---- ---- ---- ---- .1685 -.0245 .1930 410 ---- ---- ---- ---- .2170 -.0240 .2410 415 ---- ---- ---- ---- .2670 -.0230 .2900 420 ---- ---- ---- ---- .3170 -.0230 .3400 425 ---- ---- ---- ---- .3670 -.0230 .3900 430 ---- ---- ---- ---- .4170 -.0230 .4400 435 ---- ---- ---- ---- .4670 -.0230 .4900 440 ---- ---- ---- ---- .5170 -.0230 .5400 445 ---- ---- ---- ---- .5670 -.0230 .5900 450 ---- ---- ---- ---- .6170 -.0230 .6400 455 ---- ---- ---- ---- .6670 -.0230 .6900 460 ---- ---- ---- ---- .7170 -.0230 .7400 465 ---- ---- ---- ---- .7670 -.0230 .7900 470 ---- ---- ---- ---- .8170 -.0230 .8400 475 ---- ---- ---- ---- .8670 -.0230 .8900 480 ---- ---- ---- ---- .9170 -.0230 .9400 485 ---- ---- ---- ---- .9670 -.0225 .9895 H2M JAN23 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 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0010 -.0005 .0015 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0015 -.0005 .0020 305 ---- ---- ---- ---- .0020 -.0005 .0025 310 ---- ---- ---- ---- .0025 -.0010 .0035 315 ---- ---- ---- ---- .0030 -.0010 .0040 320 ---- ---- ---- ---- .0040 -.0010 .0050 325 ---- ---- .0055A .0055A .0050 -.0015 .0065 330 ---- ---- .0070A .0070A .0065 -.0020 .0085 10 335 ---- ---- .0085A .0085A .0085 -.0020 .0105 20 340 ---- ---- .0105A .0105A .0110 -.0030 .0140 345 ---- .0185B .0135A .0185B .0145 -.0035 .0180 350 ---- .0245B .0175A .0245B .0190 -.0045 .0235 25 355 ---- .0325B .0230A .0320B .0250 -.0060 .0310 360 ---- .0425B .0295A .0425B .0325 -.0075 .0400 10 365 ---- .0550B .0385A .0550B .0425 -.0085 .0510 370 ---- .0700B .0495A .0695B .0550 -.0100 .0650 375 ---- .0885B .0635A .0875B .0700 -.0120 .0820 37 380 ---- .1100B .0800A .1100B .0885 -.0130 .1015 385 ---- .1350B .1000A .1340B .1100 -.0150 .1250 390 ---- .1635B .1230A .1635B .1350 -.0165 .1515 1 395 ---- .1930B .1500A .1915B .1635 -.0175 .1810 400 ---- .2240B .1800A .2240B .1950 -.0190 .2140 405 ---- .2595B .2135A .2595B .2295 -.0200 .2495 410 ---- ---- .2495A .2495A .2665 -.0215 .2880 415 ---- ---- .2880A .2880A .3060 -.0220 .3280 420 ---- ---- .3285A .3285A .3475 -.0225 .3700 425 ---- ---- ---- ---- .3910 -.0230 .4140 430 ---- ---- .4140A .4140A .4355 -.0230 .4585 435 ---- ---- ---- ---- .4810 -.0235 .5045 440 ---- ---- .5050A .5050A .5275 -.0235 .5510 445 ---- ---- ---- ---- .5750 -.0235 .5985 450 ---- ---- .5995A .5995A .6225 -.0240 .6465 455 ---- ---- ---- ---- .6710 -.0235 .6945 460 ---- ---- ---- ---- .7195 -.0235 .7430 465 ---- ---- ---- ---- .7685 -.0235 .7920 470 ---- ---- .7950A .7950A .8180 -.0235 .8415 475 ---- ---- ---- ---- .8675 -.0230 .8905 480 ---- ---- ---- ---- .9170 -.0230 .9400 485 ---- ---- ---- ---- .9665 -.0235 .9900 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 12 143 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2835 +.0230 1.2605 265 ---- ---- ---- ---- 1.2335 +.0230 1.2105 270 ---- ---- ---- ---- 1.1835 +.0230 1.1605 275 ---- ---- ---- ---- 1.1335 +.0230 1.1105 280 ---- ---- ---- ---- 1.0835 +.0230 1.0605 285 ---- ---- ---- ---- 1.0335 +.0230 1.0105 290 ---- ---- ---- ---- .9835 +.0230 .9605 295 ---- ---- ---- ---- .9335 +.0230 .9105 300 ---- ---- ---- ---- .8835 +.0230 .8605 305 ---- ---- ---- ---- .8335 +.0230 .8105 310 ---- ---- ---- ---- .7840 +.0235 .7605 315 ---- ---- ---- ---- .7340 +.0235 .7105 320 ---- ---- ---- ---- .6840 +.0230 .6610 325 ---- ---- ---- ---- .6340 +.0230 .6110 330 ---- ---- ---- ---- .5840 +.0230 .5610 335 ---- ---- ---- ---- .5340 +.0225 .5115 340 ---- ---- ---- ---- .4840 +.0220 .4620 345 ---- ---- ---- ---- .4340 +.0215 .4125 350 ---- ---- ---- ---- .3840 +.0210 .3630 355 ---- ---- ---- ---- .3350 +.0210 .3140 360 ---- .3110B .2640A .3110B .2860 +.0205 .2655 365 ---- ---- ---- ---- .2385 +.0200 .2185 6 370 ---- .2155B .1590A .1590A .1925 +.0190 .1735 375 ---- .1535B .1210A .1210A .1490 +.0165 .1325 10 380 .1085 .1290B .0830A .0960A .1100 +.0135 1 .0965 10 10 385 ---- .0930B .0570A .0570A .0765 +.0090 .0675 11 11 390 .0605 .0640B .0375A .0635B .0500 +.0050 6 .0450 11 395 ---- .0420B .0240A .0240A .0310 +.0020 .0290 400 ---- .0260B .0155A .0155A .0185 +.0005 2 .0180 10 405 ---- .0155B .0100A .0100A .0110 UNCH .0110 1 1 410 ---- .0090B ---- .0090B .0060 -.0005 .0065 415 ---- .0050B ---- .0050B .0035 -.0005 .0040 420 ---- ---- ---- ---- .0020 -.0005 .0025 425 ---- ---- ---- ---- .0010 -.0005 .0015 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 22 59 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 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0005 .0010 10 340 ---- ---- ---- ---- .0005 -.0010 .0015 10 345 ---- ---- ---- ---- .0005 -.0015 .0020 350 ---- ---- .0020A .0020A .0005 -.0020 .0025 355 ---- ---- .0025A .0025A .0015 -.0020 .0035 360 ---- ---- .0035A .0035A .0025 -.0030 .0055 3 365 ---- .0090B .0050A .0090B .0050 -.0030 .0080 11 370 ---- .0160B .0075A .0160B .0090 -.0045 .0135 1 375 ---- .0275B .0125A .0275B .0155 -.0065 .0220 380 .0265 .0445B .0215A .0255 .0265 -.0095 3 .0360 10 10 385 ---- .0685B .0345A .0685B .0430 -.0140 .0570 20 390 ---- .0935B .0550A .0935B .0665 -.0180 .0845 1 395 ---- .1300B .0835A .1300B .0975 -.0205 .1180 400 ---- .1705B .1175A .1700B .1350 -.0225 .1575 405 ---- ---- .1640A .1640A .1770 -.0235 .2005 410 ---- ---- .2405A .2405A .2225 -.0235 .2460 415 ---- ---- ---- ---- .2700 -.0235 .2935 420 ---- .3420B .2945A .2945A .3185 -.0230 .3415 425 ---- ---- ---- ---- .3675 -.0235 .3910 430 ---- ---- ---- ---- .4170 -.0230 .4400 435 ---- ---- ---- ---- .4670 -.0230 .4900 440 ---- ---- ---- ---- .5170 -.0230 .5400 445 ---- ---- ---- ---- .5670 -.0230 .5900 450 ---- ---- ---- ---- .6170 -.0230 .6400 455 ---- ---- ---- ---- .6670 -.0225 .6895 460 ---- ---- ---- ---- .7170 -.0225 .7395 465 ---- ---- ---- ---- .7670 -.0225 .7895 470 ---- ---- ---- ---- .8165 -.0230 .8395 475 ---- ---- ---- ---- .8665 -.0230 .8895 480 ---- ---- ---- ---- .9165 -.0230 .9395 485 ---- ---- ---- ---- .9665 -.0230 .9895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 10 70 H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2835 +.0230 1.2605 265 ---- ---- ---- ---- 1.2335 +.0230 1.2105 270 ---- ---- ---- ---- 1.1835 +.0230 1.1605 275 ---- ---- ---- ---- 1.1335 +.0230 1.1105 280 ---- ---- ---- ---- 1.0835 +.0230 1.0605 285 ---- ---- ---- ---- 1.0335 +.0230 1.0105 290 ---- ---- ---- ---- .9835 +.0230 .9605 295 ---- ---- ---- ---- .9335 +.0230 .9105 300 ---- ---- ---- ---- .8835 +.0230 .8605 305 ---- ---- ---- ---- .8335 +.0230 .8105 310 ---- ---- ---- ---- .7835 +.0230 .7605 315 ---- ---- ---- ---- .7335 +.0230 .7105 320 ---- ---- ---- ---- .6835 +.0230 .6605 325 ---- ---- ---- ---- .6335 +.0230 .6105 330 ---- ---- ---- ---- .5835 +.0225 .5610 335 ---- ---- ---- ---- .5340 +.0225 .5115 340 ---- ---- ---- ---- .4840 +.0220 .4620 345 ---- ---- ---- ---- .4345 +.0220 .4125 350 ---- .4070B .3635A .4070B .3855 +.0215 .3640 355 ---- ---- ---- ---- .3370 +.0210 .3160 360 ---- .3135B .2680A .3135B .2890 +.0200 .2690 365 ---- ---- ---- ---- .2425 +.0185 .2240 370 ---- .2215B .1700A .1700A .1980 +.0165 .1815 22 375 ---- .1730B .1320A .1320A .1570 +.0140 .1430 380 ---- .1395B .0965A .0965A .1200 +.0110 .1090 3 5 385 ---- .1055B .0710A .0710A .0890 +.0085 .0805 390 ---- .0775B .0500A .0500A .0635 +.0060 .0575 20 395 ---- .0550B .0350A .0350A .0440 +.0035 .0405 1 1 400 ---- .0375B .0245A .0245A .0295 +.0020 5 .0275 1 405 ---- .0250B .0170A .0170A .0190 +.0005 .0185 1 1 410 ---- .0160B .0115A .0115A .0125 UNCH .0125 415 ---- .0100B ---- .0100B .0080 UNCH .0080 420 ---- .0060B ---- .0060B .0050 -.0005 .0055 425 ---- ---- ---- ---- .0030 -.0005 .0035 430 ---- ---- ---- ---- .0020 -.0005 .0025 435 ---- ---- ---- ---- .0010 -.0005 .0015 440 ---- ---- ---- ---- .0005 -.0005 .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 5 5 50 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 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 1 345 ---- ---- ---- ---- .0015 -.0010 .0025 350 ---- ---- .0030A .0030A .0025 -.0010 .0035 1 355 ---- ---- .0040A .0040A .0035 -.0020 .0055 360 ---- .0095B .0060A .0095B .0055 -.0035 .0090 365 ---- .0155B .0090A .0155B .0090 -.0045 .0135 370 .0145 .0245B .0135A .0155B .0145 -.0065 1 .0210 375 ---- .0380B .0205A .0380B .0235 -.0090 .0325 1 380 ---- .0570B .0315A .0570B .0370 -.0115 5 .0485 1 385 ---- .0810B .0470A .0810B .0555 -.0145 .0700 390 ---- .1090B .0680A .1080B .0800 -.0170 .0970 395 ---- .1380B .0965A .1380B .1105 -.0195 .1300 400 ---- .1795B .1295A .1795B .1460 -.0210 .1670 405 ---- .2140B .1735A .2140B .1855 -.0225 .2080 410 ---- ---- .2145A .2145A .2285 -.0230 .2515 415 ---- ---- ---- ---- .2740 -.0235 .2975 420 ---- ---- .2980A .2980A .3210 -.0235 .3445 425 ---- ---- ---- ---- .3695 -.0235 .3930 430 ---- ---- .3945A .3945A .4180 -.0235 .4415 435 ---- ---- ---- ---- .4675 -.0230 .4905 440 ---- ---- ---- ---- .5170 -.0230 .5400 445 ---- ---- ---- ---- .5670 -.0230 .5900 450 ---- ---- ---- ---- .6165 -.0230 .6395 455 ---- ---- ---- ---- .6665 -.0230 .6895 460 ---- ---- ---- ---- .7165 -.0230 .7395 465 ---- ---- ---- ---- .7665 -.0230 .7895 470 ---- ---- ---- ---- .8165 -.0230 .8395 475 ---- ---- ---- ---- .8665 -.0230 .8895 480 ---- ---- ---- ---- .9165 -.0230 .9395 485 ---- ---- ---- ---- .9665 -.0230 .9895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 4 H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2835 +.0230 1.2605 265 ---- ---- ---- ---- 1.2335 +.0230 1.2105 270 ---- ---- ---- ---- 1.1835 +.0230 1.1605 275 ---- ---- ---- ---- 1.1335 +.0230 1.1105 280 ---- ---- ---- ---- 1.0835 +.0230 1.0605 285 ---- ---- ---- ---- 1.0335 +.0230 1.0105 290 ---- ---- ---- ---- .9835 +.0230 .9605 295 ---- ---- ---- ---- .9335 +.0230 .9105 300 ---- ---- ---- ---- .8835 +.0230 .8605 305 ---- ---- ---- ---- .8335 +.0230 .8105 310 ---- ---- ---- ---- .7835 +.0225 .7610 315 ---- ---- ---- ---- .7335 +.0225 .7110 320 ---- ---- ---- ---- .6835 +.0225 .6610 325 ---- ---- ---- ---- .6335 +.0220 .6115 330 ---- ---- ---- ---- .5835 +.0215 .5620 335 ---- ---- ---- ---- .5335 +.0210 .5125 340 ---- ---- ---- ---- .4840 +.0210 .4630 345 ---- ---- ---- ---- .4345 +.0205 .4140 350 ---- .4115B .3645A .4115B .3855 +.0205 .3650 355 ---- ---- ---- ---- .3375 +.0200 .3175 360 ---- .3145B .2700A .3145B .2900 +.0195 .2705 365 ---- ---- .2110A .2110A .2445 +.0185 .2260 370 ---- .2235B .1725A .1725A .2010 +.0170 .1840 375 ---- .1755B .1375A .1375A .1610 +.0150 .1460 380 ---- .1430B .1010A .1010A .1245 +.0115 .1130 385 ---- .1095B .0755A .0755A .0930 +.0085 .0845 390 ---- .0815B .0550A .0550A .0675 +.0055 .0620 395 ---- .0590B .0395A .0395A .0475 +.0030 .0445 400 ---- .0415B .0280A .0280A .0325 +.0015 .0310 405 ---- .0280B .0195A .0195A .0220 +.0005 .0215 410 ---- .0190B .0140A .0140A .0150 +.0005 .0145 415 ---- .0120B ---- .0120B .0100 +.0005 .0095 420 ---- .0075B ---- .0075B .0065 UNCH .0065 425 ---- ---- ---- ---- .0045 UNCH .0045 430 ---- ---- ---- ---- .0030 UNCH .0030 435 ---- ---- ---- ---- .0020 UNCH .0020 440 ---- ---- ---- ---- .0015 +.0005 .0010 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 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0010 .0015 330 ---- ---- ---- ---- .0005 -.0010 .0015 335 ---- ---- ---- ---- .0005 -.0015 .0020 340 ---- ---- ---- ---- .0010 -.0020 .0030 345 ---- ---- .0030A .0030A .0015 -.0020 .0035 350 ---- ---- .0040A .0040A .0025 -.0025 .0050 355 ---- ---- .0050A .0050A .0040 -.0030 .0070 360 ---- ---- .0070A .0070A .0070 -.0035 .0105 365 ---- .0170B .0105A .0170B .0115 -.0040 .0155 4 1 370 ---- .0270B .0155A .0270B .0180 -.0060 .0240 375 ---- .0410B .0230A .0410B .0275 -.0085 .0360 380 ---- .0600B .0345A .0600B .0410 -.0115 .0525 385 ---- .0845B .0505A .0840B .0600 -.0140 .0740 4 1 390 ---- .1125B .0735A .1125B .0840 -.0175 .1015 395 ---- .1445B .1010A .1445B .1140 -.0195 .1335 400 ---- .1820B .1335A .1820B .1490 -.0215 .1705 405 ---- .2245B .1705A .2225B .1885 -.0220 .2105 410 ---- ---- .2150A .2150A .2310 -.0225 .2535 415 ---- ---- .2970A .2970A .2760 -.0230 .2990 420 ---- ---- .3000A .3000A .3230 -.0225 .3455 425 ---- ---- ---- ---- .3705 -.0230 .3935 430 ---- .4425B .3955A .3955A .4190 -.0230 .4420 435 ---- ---- ---- ---- .4680 -.0230 .4910 440 ---- ---- ---- ---- .5175 -.0230 .5405 445 ---- ---- ---- ---- .5670 -.0230 .5900 450 ---- ---- ---- ---- .6170 -.0225 .6395 455 ---- ---- ---- ---- .6665 -.0230 .6895 460 ---- ---- ---- ---- .7165 -.0230 .7395 465 ---- ---- ---- ---- .7665 -.0230 .7895 470 ---- ---- ---- ---- .8165 -.0230 .8395 475 ---- ---- ---- ---- .8665 -.0230 .8895 480 ---- ---- ---- ---- .9165 -.0230 .9395 485 ---- ---- ---- ---- .9665 -.0230 .9895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 2 H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2835 +.0230 1.2605 265 ---- ---- ---- ---- 1.2335 +.0230 1.2105 270 ---- ---- ---- ---- 1.1835 +.0230 1.1605 275 ---- ---- ---- ---- 1.1335 +.0230 1.1105 280 ---- ---- ---- ---- 1.0835 +.0230 1.0605 285 ---- ---- ---- ---- 1.0335 +.0230 1.0105 290 ---- ---- ---- ---- .9835 +.0230 .9605 295 ---- ---- ---- ---- .9335 +.0230 .9105 300 ---- ---- ---- ---- .8835 +.0230 .8605 305 ---- ---- ---- ---- .8335 +.0230 .8105 310 ---- ---- ---- ---- .7835 +.0230 .7605 315 ---- ---- ---- ---- .7335 +.0225 .7110 320 ---- ---- ---- ---- .6840 +.0230 .6610 325 ---- ---- ---- ---- .6340 +.0225 .6115 330 ---- ---- ---- ---- .5845 +.0225 .5620 335 ---- ---- ---- ---- .5350 +.0225 .5125 340 ---- .4715B .4630A .4715B .4855 +.0220 .4635 345 ---- ---- ---- ---- .4360 +.0215 .4145 350 ---- .4125B .3660A .4125B .3875 +.0210 .3665 355 ---- ---- ---- ---- .3395 +.0200 .3195 360 ---- .3170B .2730A .3170B .2925 +.0185 .2740 365 ---- ---- .2155A .2155A .2475 +.0170 .2305 370 ---- .2280B .1770A .1770A .2050 +.0155 .1895 375 ---- .1810B .1415A .1415A .1655 +.0130 .1525 380 ---- .1495B .1080A .1080A .1305 +.0110 .1195 385 ---- .1165B .0825A .0825A .1000 +.0080 .0920 1 390 ---- .0890B .0620A .0620A .0745 +.0050 .0695 395 ---- .0665B .0460A .0460A .0545 +.0030 .0515 400 ---- .0485B .0335A .0335A .0385 +.0010 .0375 405 ---- .0345B .0245A .0245A .0270 UNCH .0270 1 410 ---- .0240B .0180A .0180A .0185 -.0005 .0190 415 ---- .0165B ---- .0165B .0125 -.0005 .0130 420 ---- .0110B ---- .0110B .0085 -.0005 .0090 425 ---- .0070B ---- .0070B .0060 UNCH .0060 430 ---- .0045B ---- .0045B .0040 UNCH .0040 435 ---- .0030B ---- .0030B .0025 UNCH .0025 440 ---- ---- ---- ---- .0020 UNCH .0020 445 ---- ---- ---- ---- .0015 +.0005 .0010 450 ---- ---- ---- ---- .0010 UNCH .0010 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 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 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0015 -.0010 .0025 340 ---- ---- .0030A .0030A .0025 -.0010 .0035 345 ---- ---- .0040A .0040A .0030 -.0015 .0045 350 ---- ---- .0050A .0050A .0040 -.0025 .0065 355 ---- ---- .0070A .0070A .0060 -.0035 .0095 360 ---- .0140B .0095A .0140B .0095 -.0040 .0135 365 ---- .0215B .0135A .0215B .0145 -.0055 .0200 370 ---- .0325B .0200A .0325B .0220 -.0070 .0290 375 ---- .0475B .0285A .0475B .0325 -.0095 .0420 380 ---- .0670B .0410A .0665B .0470 -.0120 .0590 385 ---- .0915B .0580A .0910B .0665 -.0150 .0815 390 ---- .1190B .0810A .1190B .0910 -.0175 .1085 395 ---- .1490B .1080A .1490B .1210 -.0195 .1405 400 ---- .1875B .1400A .1865B .1550 -.0215 .1765 405 ---- .2280B .1765A .2275B .1930 -.0230 .2160 410 ---- ---- .2200A .2200A .2345 -.0235 .2580 415 ---- ---- .3020A .3020A .2790 -.0235 .3025 420 ---- ---- .3030A .3030A .3245 -.0235 .3480 425 ---- ---- ---- ---- .3720 -.0230 .3950 430 ---- .4435B .3970A .3970A .4200 -.0230 .4430 435 ---- ---- ---- ---- .4685 -.0230 .4915 440 ---- ---- .4945A .4945A .5180 -.0230 .5410 445 ---- ---- ---- ---- .5675 -.0225 .5900 450 ---- ---- ---- ---- .6170 -.0230 .6400 455 ---- ---- ---- ---- .6665 -.0230 .6895 460 ---- ---- ---- ---- .7165 -.0230 .7395 465 ---- ---- ---- ---- .7665 -.0230 .7895 470 ---- ---- ---- ---- .8165 -.0230 .8395 475 ---- ---- ---- ---- .8665 -.0230 .8895 480 ---- ---- ---- ---- .9165 -.0230 .9395 485 ---- ---- ---- ---- .9665 -.0230 .9895 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.2835 +.0230 1.2605 265 ---- ---- ---- ---- 1.2335 +.0230 1.2105 270 ---- ---- ---- ---- 1.1835 +.0230 1.1605 275 ---- ---- ---- ---- 1.1335 +.0230 1.1105 280 ---- ---- ---- ---- 1.0835 +.0230 1.0605 285 ---- ---- ---- ---- 1.0335 +.0230 1.0105 290 ---- ---- ---- ---- .9835 +.0230 .9605 295 ---- ---- ---- ---- .9335 +.0230 .9105 300 ---- ---- ---- ---- .8835 +.0225 .8610 305 ---- ---- ---- ---- .8335 +.0225 .8110 310 ---- ---- ---- ---- .7840 +.0230 .7610 315 ---- ---- ---- ---- .7340 +.0225 .7115 320 ---- ---- ---- ---- .6840 +.0225 .6615 325 ---- ---- ---- ---- .6345 +.0225 .6120 330 ---- ---- ---- ---- .5850 +.0225 .5625 335 ---- ---- ---- ---- .5350 +.0220 .5130 340 ---- .5015B .4635A .5015B .4860 +.0220 .4640 345 ---- ---- ---- ---- .4370 +.0215 .4155 350 ---- .4135B .3675A .4135B .3885 +.0205 .3680 355 ---- ---- ---- ---- .3415 +.0200 .3215 360 ---- .3195B .2760A .3195B .2955 +.0185 .2770 365 ---- .2350B .2200A .2200A .2510 +.0165 .2345 370 ---- .2315B .1840A .1840A .2095 +.0150 .1945 375 ---- .1855B .1505A .1505A .1715 +.0135 .1580 380 ---- .1550B .1145A .1145A .1370 +.0110 .1260 385 ---- .1230B .0890A .0890A .1070 +.0085 .0985 390 ---- .0955B .0685A .0685A .0815 +.0055 .0760 395 .0635 .0740B .0520A .0605A .0605 +.0030 10 .0575 400 ---- .0550B .0390A .0390A .0445 +.0015 .0430 2 405 ---- .0405B .0295A .0295A .0320 +.0005 .0315 410 ---- .0290B .0220A .0220A .0225 UNCH .0225 415 ---- .0205B ---- .0205B .0160 UNCH .0160 420 ---- .0145B ---- .0145B .0110 -.0005 .0115 425 ---- .0100B ---- .0100B .0080 -.0005 .0085 430 ---- .0065B ---- .0065B .0060 UNCH .0060 435 ---- ---- ---- ---- .0045 UNCH .0045 440 ---- ---- ---- ---- .0035 UNCH .0035 445 ---- ---- ---- ---- .0025 UNCH .0025 450 ---- ---- ---- ---- .0020 UNCH .0020 455 ---- ---- ---- ---- .0015 UNCH .0015 1 1 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 1 3 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 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0010 -.0010 .0020 1 1 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- ---- ---- .0020 -.0005 .0025 335 ---- ---- ---- ---- .0025 -.0010 .0035 340 ---- ---- .0040A .0040A .0030 -.0015 .0045 345 ---- ---- .0050A .0050A .0040 -.0015 .0055 350 ---- ---- .0065A .0065A .0055 -.0025 .0080 355 ---- ---- .0085A .0085A .0080 -.0035 .0115 360 ---- .0175B .0120A .0175B .0120 -.0045 .0165 365 ---- .0260B .0165A .0260B .0180 -.0060 .0240 370 ---- .0385B .0235A .0385B .0265 -.0075 .0340 14 7 375 ---- .0545B .0330A .0545B .0380 -.0100 .0480 380 .0490 .0745B .0460A .0460A .0535 -.0120 10 .0655 10 10 385 .0770 .0980B .0635A .0635A .0735 -.0145 10 .0880 390 ---- .1255B .0870A .1255B .0980 -.0170 .1150 395 ---- .1565B .1145A .1565B .1270 -.0200 .1470 400 ---- .1930B .1460A .1930B .1605 -.0215 .1820 405 ---- .2325B .1815A .2325B .1980 -.0225 .2205 410 ---- .2715B .2270A .2715B .2385 -.0235 .2620 415 ---- ---- .2685A .2685A .2820 -.0235 .3055 420 ---- ---- .3060A .3060A .3275 -.0230 .3505 425 ---- ---- ---- ---- .3740 -.0235 .3975 430 ---- ---- .3990A .3990A .4220 -.0230 .4450 435 ---- ---- ---- ---- .4705 -.0230 .4935 440 ---- ---- .4950A .4950A .5190 -.0235 .5425 445 ---- ---- ---- ---- .5685 -.0230 .5915 450 ---- ---- ---- ---- .6180 -.0230 .6410 455 ---- ---- ---- ---- .6675 -.0230 .6905 460 ---- ---- ---- ---- .7170 -.0230 .7400 465 ---- ---- ---- ---- .7670 -.0230 .7900 470 ---- ---- ---- ---- .8170 -.0225 .8395 475 ---- ---- ---- ---- .8665 -.0230 .8895 480 ---- ---- ---- ---- .9165 -.0230 .9395 485 ---- ---- ---- ---- .9665 -.0230 .9895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 25 18 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 280 ---- ---- ---- ---- 1.0840 +.0230 1.0610 285 ---- ---- ---- ---- 1.0340 +.0230 1.0110 290 ---- ---- ---- ---- .9845 +.0230 .9615 295 ---- ---- ---- ---- .9355 +.0230 .9125 300 ---- ---- ---- ---- .8860 +.0230 .8630 305 ---- ---- ---- ---- .8370 +.0225 .8145 310 ---- .8125B ---- .8125B .7880 +.0220 .7660 315 ---- ---- ---- ---- .7395 +.0220 .7175 320 ---- .7155B ---- .7155B .6915 +.0215 .6700 325 ---- ---- ---- ---- .6440 +.0215 .6225 330 ---- .6205B ---- .6205B .5970 +.0205 .5765 335 ---- ---- ---- ---- .5505 +.0200 .5305 340 ---- .5285B ---- .5280B .5055 +.0195 .4860 345 ---- ---- ---- ---- .4615 +.0185 .4430 350 ---- .4405B ---- .4405B .4185 +.0175 .4010 355 ---- ---- ---- ---- .3775 +.0170 .3605 360 ---- .3585B ---- .3585B .3380 +.0155 .3225 365 ---- .3170B ---- .3170B .3010 +.0145 .2865 370 ---- .2840B .2435A .2435A .2660 +.0135 .2525 375 ---- .2500B .2065A .2065A .2330 +.0115 .2215 380 ---- .2185B .1790A .1790A .2030 +.0105 .1925 385 ---- .1905B .1540A .1540A .1760 +.0095 .1665 390 ---- .1645B .1325A .1325A .1510 +.0080 .1430 395 ---- .1420B .1130A .1130A .1295 +.0070 .1225 400 ---- .1215B .0965A .0965A .1100 +.0060 .1040 405 ---- .1035B .0820A .0820A .0930 +.0045 .0885 410 ---- .0880B .0695A .0695A .0785 +.0040 .0745 415 ---- .0745B .0590A .0590A .0660 +.0030 .0630 420 ---- .0625B .0495A .0495A .0550 +.0020 .0530 425 ---- .0525B .0420A .0420A .0460 +.0015 .0445 430 ---- .0440B .0350A .0350A .0385 +.0010 .0375 435 ---- .0365B .0295A .0295A .0320 +.0005 .0315 440 ---- .0300B .0250A .0250A .0270 +.0005 .0265 445 ---- .0250B .0210A .0210A .0225 +.0005 .0220 450 ---- .0205B .0175A .0175A .0185 UNCH .0185 455 ---- .0170B .0150A .0150A .0155 -.0005 .0160 460 ---- .0140B .0125A .0125A .0130 -.0005 .0135 465 ---- ---- .0110A .0110A .0110 -.0005 .0115 470 ---- ---- ---- ---- .0090 -.0005 .0095 475 ---- ---- .0080A .0080A .0080 -.0005 .0085 480 ---- ---- ---- ---- .0065 -.0005 .0070 485 ---- ---- ---- .0065A .0055 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 280 ---- ---- ---- ---- .0025 UNCH .0025 285 ---- ---- ---- ---- .0030 UNCH .0030 290 ---- ---- ---- ---- .0035 UNCH .0035 295 ---- ---- ---- ---- .0040 UNCH .0040 300 ---- ---- ---- ---- .0050 UNCH .0050 305 ---- ---- ---- ---- .0060 -.0005 .0065 310 ---- ---- ---- ---- .0070 -.0005 .0075 315 ---- ---- .0085A .0085A .0085 -.0010 .0095 320 ---- ---- .0105A .0105A .0100 -.0015 .0115 325 ---- ---- .0125A .0125A .0125 -.0020 .0145 330 ---- .0185B .0150A .0185B .0155 -.0025 .0180 335 ---- .0230B .0185A .0230B .0190 -.0030 .0220 340 ---- .0290B .0225A .0290B .0240 -.0035 .0275 345 ---- .0360B .0275A .0360B .0295 -.0045 .0340 350 ---- .0450B .0340A .0445B .0365 -.0055 .0420 355 ---- .0550B .0420A .0550B .0455 -.0060 .0515 360 ---- .0675B .0515A .0675B .0560 -.0070 .0630 365 ---- .0820B .0625A .0815B .0685 -.0085 .0770 370 ---- .0990B .0760A .0990B .0830 -.0100 .0930 375 ---- .1190B .0920A .1180B .1005 -.0105 .1110 380 ---- .1410B .1105A .1400B .1200 -.0125 .1325 385 ---- .1665B .1315A .1660B .1425 -.0135 .1560 390 ---- .1940B .1560A .1930B .1675 -.0150 .1825 395 ---- .2220B .1825A .2205B .1955 -.0160 .2115 400 ---- .2465B .2120A .2465B .2260 -.0170 .2430 405 ---- ---- .2440A .2440A .2590 -.0180 .2770 410 ---- ---- .2780A .2780A .2940 -.0190 .3130 415 ---- ---- .3145A .3145A .3310 -.0200 .3510 420 ---- ---- .3530A .3530A .3705 -.0205 .3910 425 ---- ---- ---- ---- .4110 -.0215 .4325 430 ---- ---- .4340A .4340A .4535 -.0215 .4750 435 ---- ---- ---- ---- .4970 -.0220 .5190 440 ---- ---- .5205A .5205A .5415 -.0220 .5635 445 ---- ---- ---- ---- .5865 -.0230 .6095 450 ---- ---- .6110A .6110A .6330 -.0230 .6560 455 ---- ---- ---- ---- .6800 -.0230 .7030 460 ---- ---- ---- ---- .7270 -.0235 .7505 465 ---- ---- ---- ---- .7750 -.0230 .7980 470 ---- ---- .8005A .8005A .8230 -.0235 .8465 475 ---- ---- ---- ---- .8715 -.0235 .8950 480 ---- ---- .8970A .8970A .9205 -.0235 .9440 485 ---- ---- ---- ---- .9695 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.1335 +.0230 1.1105 280 ---- ---- ---- ---- 1.0835 +.0230 1.0605 285 ---- ---- ---- ---- 1.0335 +.0230 1.0105 290 ---- ---- ---- ---- .9835 +.0230 .9605 295 ---- ---- ---- ---- .9335 +.0230 .9105 300 ---- ---- ---- ---- .8835 +.0230 .8605 305 ---- ---- ---- ---- .8335 +.0230 .8105 310 ---- ---- ---- ---- .7835 +.0230 .7605 315 ---- ---- ---- ---- .7335 +.0225 .7110 320 ---- ---- ---- ---- .6840 +.0225 .6615 325 ---- ---- ---- ---- .6345 +.0225 .6120 330 ---- ---- ---- ---- .5850 +.0220 .5630 335 ---- ---- ---- ---- .5360 +.0220 .5140 340 ---- .5120B ---- .5120B .4870 +.0215 .4655 345 ---- ---- ---- ---- .4385 +.0210 .4175 350 ---- .4155B .3705A .4155B .3910 +.0200 .3710 355 ---- ---- ---- ---- .3445 +.0190 .3255 360 ---- .3230B ---- .3230B .2990 +.0175 .2815 365 ---- .2495B .2255A .2255A .2560 +.0155 .2405 370 ---- .2375B .1900A .1900A .2155 +.0135 .2020 375 ---- .1985B .1545A .1545A .1780 +.0115 .1665 380 ---- .1630B .1195A .1195A .1440 +.0090 .1350 385 ---- .1315B .0945A .0945A .1145 +.0065 .1080 9 390 .0885 .1045B .0735A .0825A .0890 +.0040 8 .0850 4 11 395 ---- .0815B .0565A .0565A .0680 +.0020 .0660 400 ---- .0630B .0430A .0430A .0515 +.0005 .0510 4 4 405 ---- .0480B .0325A .0325A .0385 UNCH .0385 410 ---- .0360B .0245A .0245A .0285 -.0005 .0290 10 10 415 ---- .0265B .0185A .0185A .0210 -.0010 .0220 10 420 ---- .0195B .0140A .0140A .0155 -.0010 .0165 425 ---- .0140B .0105A .0105A .0115 -.0010 .0125 430 ---- .0100B .0085A .0085A .0085 -.0010 .0095 435 ---- ---- .0065A .0065A .0060 -.0010 .0070 440 ---- ---- .0050A .0050A .0045 -.0010 .0055 445 ---- ---- ---- ---- .0035 -.0005 .0040 450 ---- ---- ---- ---- .0025 -.0010 .0035 455 ---- ---- ---- ---- .0020 -.0005 .0025 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 18 44 H4W DEC22 Copper Weekly Wednesday Option - Week 4 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0015 -.0010 .0025 330 ---- ---- ---- ---- .0020 -.0010 .0030 335 ---- ---- ---- ---- .0030 -.0010 .0040 340 ---- ---- .0050A .0050A .0040 -.0015 .0055 345 ---- ---- .0060A .0060A .0055 -.0025 .0080 350 ---- ---- .0080A .0080A .0080 -.0030 .0110 355 ---- ---- .0110A .0110A .0115 -.0040 .0155 10 360 ---- .0225B .0150A .0225B .0160 -.0055 .0215 365 ---- .0320B .0205A .0315B .0230 -.0075 .0305 370 ---- .0445B .0285A .0435B .0325 -.0090 .0415 375 ---- .0605B .0395A .0600B .0445 -.0120 .0565 18 380 ---- .0805B .0535A .0795B .0605 -.0145 .0750 4 4 385 ---- .1055B .0715A .1040B .0810 -.0165 .0975 17 34 390 ---- .1320B .0940A .1315B .1055 -.0190 .1245 395 ---- .1610B .1210A .1595B .1345 -.0210 .1555 400 ---- .1975B .1535A .1975B .1680 -.0220 .1900 405 ---- .2385B .1885A .2385B .2045 -.0230 .2275 410 ---- ---- .2295A .2295A .2445 -.0235 .2680 415 ---- ---- .2720A .2720A .2870 -.0240 .3110 420 ---- ---- .3105A .3105A .3315 -.0240 .3555 425 ---- ---- .3995A .3995A .3770 -.0240 .4010 430 ---- ---- .4015A .4015A .4240 -.0240 .4480 435 ---- ---- ---- ---- .4720 -.0240 .4960 440 ---- ---- .4965A .4965A .5205 -.0235 .5440 445 ---- ---- ---- ---- .5690 -.0240 .5930 450 ---- ---- .5950A .5950A .6180 -.0240 .6420 455 ---- ---- ---- ---- .6675 -.0235 .6910 460 ---- ---- ---- ---- .7170 -.0235 .7405 465 ---- ---- ---- ---- .7670 -.0230 .7900 470 ---- ---- ---- ---- .8165 -.0235 .8400 475 ---- ---- ---- ---- .8665 -.0230 .8895 480 ---- ---- ---- ---- .9165 -.0230 .9395 485 ---- ---- ---- ---- .9665 -.0230 .9895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 66 H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 280 ---- ---- ---- ---- 1.0835 +.0230 1.0605 285 ---- ---- ---- ---- 1.0335 +.0230 1.0105 290 ---- ---- ---- ---- .9835 +.0230 .9605 295 ---- ---- ---- ---- .9335 +.0230 .9105 300 ---- ---- ---- ---- .8835 +.0230 .8605 305 ---- ---- ---- ---- .8335 +.0225 .8110 310 ---- ---- ---- ---- .7840 +.0230 .7610 315 ---- ---- ---- ---- .7340 +.0225 .7115 320 ---- ---- ---- ---- .6845 +.0225 .6620 325 ---- ---- ---- ---- .6350 +.0220 .6130 330 ---- .5750B ---- .5750B .5860 +.0225 .5635 335 ---- ---- ---- ---- .5365 +.0215 .5150 340 ---- .5130B .4665A .5130B .4880 +.0210 .4670 345 ---- ---- ---- ---- .4395 +.0200 .4195 350 ---- .4175B ---- .4175B .3925 +.0195 .3730 355 ---- ---- ---- ---- .3465 +.0185 .3280 360 ---- .3260B .2850A .3260B .3020 +.0165 .2855 365 ---- ---- ---- ---- .2595 +.0150 .2445 370 ---- .2415B .2060A .2415B .2195 +.0130 .2065 375 ---- .2035B ---- .2035B .1830 +.0115 .1715 380 ---- .1685B .1275A .1275A .1500 +.0095 .1405 385 ---- .1375B .1025A .1025A .1205 +.0070 .1135 390 ---- .1110B .0815A .0815A .0955 +.0045 .0910 395 ---- .0880B .0640A .0640A .0745 +.0025 .0720 400 .0655 .0690B .0500A .0550A .0575 +.0010 20 .0565 405 ---- .0535B .0390A .0390A .0440 +.0005 .0435 410 .0380 .0410B .0300A .0320A .0330 -.0005 15 .0335 415 ---- .0310B .0230A .0230A .0245 -.0010 .0255 9 420 ---- .0235B .0180A .0180A .0180 -.0015 .0195 425 ---- .0175B .0135A .0135A .0135 -.0010 .0145 430 ---- .0125B .0105A .0105A .0100 -.0010 .0110 435 ---- .0090B .0080A .0090B .0075 -.0010 .0085 440 ---- ---- ---- ---- .0060 -.0005 .0065 445 ---- ---- ---- ---- .0045 -.0005 .0050 450 ---- ---- ---- ---- .0035 -.0005 .0040 455 ---- ---- ---- ---- .0025 -.0005 .0030 460 ---- ---- ---- ---- .0020 -.0005 .0025 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 9 H5E DEC22 Copper Weekly Friday Option - Week 5 PUT 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0015 -.0005 .0020 320 ---- ---- ---- ---- .0020 -.0005 .0025 325 ---- ---- ---- ---- .0025 -.0005 .0030 330 ---- ---- .0035A .0035A .0030 -.0010 .0040 335 ---- ---- .0045A .0045A .0040 -.0015 .0055 340 ---- ---- .0055A .0055A .0050 -.0020 .0070 345 ---- ---- .0075A .0075A .0070 -.0025 .0095 350 ---- ---- .0095A .0095A .0095 -.0040 .0135 355 ---- .0190B .0130A .0190B .0135 -.0050 .0185 360 ---- .0270B .0180A .0270B .0190 -.0065 .0255 365 ---- .0375B .0245A .0375B .0265 -.0080 .0345 370 .0345 .0510B .0330A .0330A .0365 -.0100 10 .0465 9 375 ---- .0680B .0440A .0670B .0500 -.0115 .0615 380 ---- .0885B .0590A .0875B .0665 -.0135 .0800 385 ---- .1135B .0775A .1120B .0870 -.0160 .1030 390 ---- ---- .1005A .1005A .1120 -.0180 .1300 395 ---- ---- .1275A .1275A .1410 -.0200 .1610 400 ---- ---- .1595A .1595A .1735 -.0220 .1955 405 ---- ---- .1940A .1940A .2100 -.0230 .2330 410 ---- ---- .2315A .2315A .2490 -.0235 .2725 415 ---- ---- ---- ---- .2905 -.0240 .3145 420 ---- ---- .3140A .3140A .3340 -.0240 .3580 425 ---- ---- ---- ---- .3795 -.0240 .4035 430 ---- ---- .4035A .4035A .4260 -.0235 .4495 435 ---- ---- ---- ---- .4735 -.0235 .4970 440 ---- ---- .4980A .4980A .5215 -.0235 .5450 445 ---- ---- ---- ---- .5700 -.0235 .5935 450 ---- ---- .5950A .5950A .6190 -.0235 .6425 455 ---- ---- ---- ---- .6685 -.0230 .6915 460 ---- ---- ---- ---- .7175 -.0235 .7410 465 ---- ---- ---- ---- .7675 -.0230 .7905 470 ---- ---- ---- ---- .8170 -.0230 .8400 475 ---- ---- ---- ---- .8670 -.0225 .8895 480 ---- ---- ---- ---- .9165 -.0230 .9395 485 ---- ---- ---- ---- .9665 -.0230 .9895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 9 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6335 +.0230 3.6105 050 ---- ---- ---- ---- 3.3835 +.0230 3.3605 075 ---- ---- ---- ---- 3.1335 +.0230 3.1105 100 ---- ---- ---- ---- 2.8835 +.0230 2.8605 125 ---- ---- ---- ---- 2.6335 +.0230 2.6105 150 ---- ---- ---- ---- 2.3835 +.0230 2.3605 175 ---- ---- ---- ---- 2.1335 +.0230 2.1105 200 ---- ---- ---- ---- 1.8835 +.0230 1.8605 220 ---- ---- ---- ---- 1.6835 +.0230 1.6605 225 ---- ---- ---- ---- 1.6335 +.0230 1.6105 230 ---- ---- ---- ---- 1.5835 +.0230 1.5605 235 ---- ---- ---- ---- 1.5335 +.0230 1.5105 240 ---- ---- ---- ---- 1.4835 +.0230 1.4605 245 ---- ---- ---- ---- 1.4335 +.0230 1.4105 250 ---- ---- ---- ---- 1.3835 +.0230 1.3605 255 ---- ---- ---- ---- 1.3335 +.0230 1.3105 260 ---- ---- ---- ---- 1.2835 +.0230 1.2605 265 ---- ---- ---- ---- 1.2335 +.0230 1.2105 270 ---- ---- ---- ---- 1.1835 +.0230 1.1605 275 ---- ---- ---- ---- 1.1335 +.0230 1.1105 280 ---- ---- ---- ---- 1.0835 +.0230 1.0605 285 ---- ---- ---- ---- 1.0335 +.0230 1.0105 290 ---- ---- ---- ---- .9835 +.0230 .9605 295 ---- ---- ---- ---- .9335 +.0230 .9105 300 ---- ---- ---- ---- .8840 +.0235 .8605 305 ---- ---- ---- ---- .8340 +.0230 .8110 1 308 ---- ---- ---- ---- .8040 +.0230 .7810 309 ---- ---- ---- ---- .7940 +.0230 .7710 310 ---- ---- ---- ---- .7840 +.0225 .7615 311 ---- ---- ---- ---- .7740 +.0225 .7515 312 ---- ---- ---- ---- .7640 +.0225 .7415 313 ---- ---- ---- ---- .7540 +.0225 .7315 1 314 ---- ---- ---- ---- .7440 +.0225 .7215 315 ---- ---- ---- ---- .7340 +.0225 .7115 316 ---- ---- ---- ---- .7245 +.0230 .7015 317 ---- ---- ---- ---- .7145 +.0225 .6920 318 ---- ---- ---- ---- .7045 +.0225 .6820 319 ---- ---- ---- ---- .6945 +.0225 .6720 1 320 ---- ---- ---- ---- .6845 +.0225 .6620 321 ---- ---- ---- ---- .6745 +.0225 .6520 322 ---- ---- ---- ---- .6645 +.0225 .6420 323 ---- ---- ---- ---- .6545 +.0225 .6320 324 ---- ---- ---- ---- .6445 +.0225 .6220 325 ---- ---- ---- ---- .6350 +.0230 .6120 1 326 ---- ---- ---- ---- .6250 +.0225 .6025 327 ---- ---- ---- ---- .6150 +.0225 .5925 328 ---- ---- ---- ---- .6050 +.0225 .5825 1 329 ---- ---- ---- ---- .5950 +.0225 .5725 13 330 ---- ---- ---- ---- .5850 +.0225 .5625 331 ---- ---- ---- ---- .5755 +.0225 .5530 332 ---- ---- ---- ---- .5655 +.0225 .5430 333 ---- ---- ---- ---- .5555 +.0225 .5330 334 ---- ---- ---- ---- .5455 +.0220 .5235 10 335 ---- ---- ---- ---- .5355 +.0220 .5135 12 336 ---- ---- ---- ---- .5260 +.0225 .5035 337 ---- ---- ---- ---- .5160 +.0220 .4940 1 338 ---- ---- ---- ---- .5060 +.0220 .4840 9 339 ---- ---- ---- ---- .4965 +.0220 .4745 340 ---- .5120B .4640A .5120B .4865 +.0215 .4650 12 341 ---- ---- ---- ---- .4770 +.0220 .4550 342 ---- ---- ---- ---- .4670 +.0215 .4455 6 343 ---- ---- ---- ---- .4575 +.0215 .4360 1 344 ---- ---- ---- ---- .4475 +.0210 .4265 3 345 ---- ---- ---- ---- .4380 +.0210 .4170 22 346 ---- ---- ---- ---- .4280 +.0205 .4075 13 347 ---- ---- ---- ---- .4185 +.0205 .3980 14 348 ---- ---- ---- ---- .4090 +.0205 .3885 15 349 ---- ---- ---- ---- .3995 +.0205 .3790 350 .4100 .4150B .3685A .4125B .3900 +.0205 1 .3695 69 351 ---- ---- ---- ---- .3805 +.0200 .3605 10 352 ---- ---- ---- ---- .3710 +.0200 .3510 353 ---- ---- ---- ---- .3615 +.0195 .3420 10 354 ---- ---- ---- ---- .3520 +.0190 .3330 355 ---- ---- ---- ---- .3430 +.0195 .3235 50 356 ---- ---- ---- ---- .3335 +.0190 .3145 357 ---- ---- ---- ---- .3245 +.0185 .3060 9 358 ---- ---- ---- ---- .3150 +.0180 .2970 359 ---- ---- ---- ---- .3060 +.0180 .2880 11 360 ---- .3215B .2785A .3215B .2970 +.0175 .2795 625 361 ---- ---- .2560A .2560A .2885 +.0175 .2710 43 362 ---- ---- .2495A .2495A .2795 +.0170 .2625 106 363 ---- ---- .2420A .2420A .2710 +.0170 .2540 144 364 ---- ---- .2335A .2335A .2620 +.0165 .2455 10 365 ---- .2420B .2255A .2255A .2535 +.0160 .2375 175 366 ---- .2420B .2170A .2170A .2455 +.0160 .2295 26 367 ---- .2425B .2085A .2085A .2370 +.0155 .2215 236 368 ---- .2415B .2025A .2025A .2290 +.0155 .2135 14 369 ---- .2365B .1950A .1950A .2210 +.0150 .2060 16 370 .2125 .2350B .1865A .2130B .2130 +.0145 1 .1985 218 371 ---- .2205B .1810A .1810A .2050 +.0140 .1910 34 372 ---- .2120B .1740A .1740A .1975 +.0140 .1835 4 373 ---- .2045B .1670A .1670A .1895 +.0130 .1765 4 374 ---- .1965B .1600A .1600A .1825 +.0130 .1695 375 ---- .1940B .1530A .1530A .1750 +.0125 .1625 700 376 ---- .1885B .1410A .1410A .1680 +.0120 .1560 10 377 ---- .1810B .1345A .1345A .1610 +.0115 .1495 14 378 ---- .1740B .1285A .1285A .1540 +.0110 .1430 15 379 ---- .1665B .1230A .1230A .1475 +.0105 .1370 14 380 ---- .1600B .1175A .1175A .1410 +.0100 .1310 6 210 381 .1360 .1530B .1120A .1350A .1345 +.0095 1 .1250 50 382 ---- .1465B .1070A .1070A .1285 +.0090 .1195 18 383 ---- .1405B .1020A .1020A .1225 +.0085 .1140 62 384 ---- .1340B .0970A .0970A .1170 +.0080 10 .1090 15 385 ---- .1285B .0925A .0925A .1115 +.0075 .1040 41 530 386 ---- .1225B .0880A .0880A .1060 +.0070 .0990 4 29 387 ---- .1170B .0835A .0835A .1010 +.0070 .0940 16 388 ---- .1120B .0795A .0795A .0960 +.0065 19 .0895 11 389 .1045 .1065B .0755A .1065B .0910 +.0055 2 .0855 22 390 .0835 .1015B .0715A .0870A .0865 +.0055 36 .0810 77 172 391 .0895 .0965B .0680A .0775A .0820 +.0050 1 .0770 24 392 ---- .0920B .0645A .0645A .0780 +.0050 5 .0730 29 393 ---- .0875B .0610A .0610A .0740 +.0045 .0695 20 89 394 ---- .0830B .0580A .0580A .0700 +.0040 .0660 4 24 395 .0660 .0790 .0550A .0620A .0660 +.0035 28 .0625 29 125 396 ---- .0750B .0520A .0520A .0625 +.0030 10 .0595 15 397 ---- .0715B .0495A .0495A .0590 +.0025 .0565 9 398 ---- .0675B .0465A .0465A .0555 +.0020 .0535 15 399 .0525 .0640B .0445A .0525 .0525 +.0020 1 .0505 45 400 .0495 .0610B .0420A .0465A .0495 +.0015 547 .0480 467 2272 401 ---- .0575B .0395A .0395A .0465 +.0015 .0450 1 11 402 ---- .0545B .0375A .0375A .0440 +.0015 .0425 30 403 ---- .0515B .0355A .0355A .0410 +.0005 .0405 19 404 .0390 .0485B .0335A .0390 .0385 +.0005 1 .0380 15 405 .0350 .0460B .0315A .0370A .0365 +.0005 8 .0360 63 406 ---- .0430B .0300A .0300A .0340 UNCH .0340 10 407 ---- .0405B .0280A .0280A .0320 UNCH .0320 15 408 ---- .0385B .0265A .0265A .0300 UNCH .0300 110 110 409 ---- .0360B .0250A .0250A .0280 -.0005 .0285 1 9 410 .0350 .0350 .0235A .0255A .0265 UNCH 2 .0265 3 97 415 .0245 .0250B .0175A .0185A .0190 -.0005 10 .0195 18 57 420 .0120 .0180B .0120 .0180B .0135 -.0010 13 .0145 907 425 ---- .0130B .0095A .0095A .0095 -.0010 .0105 755 430 ---- .0090B .0075A .0075A .0070 -.0010 .0080 42 435 ---- .0065B .0055A .0065B .0050 -.0010 .0060 11 440 ---- ---- ---- ---- .0040 -.0005 .0045 20 1341 445 ---- ---- ---- ---- .0030 -.0005 .0035 1 27 450 ---- ---- ---- ---- .0025 -.0005 .0030 1387 455 ---- ---- ---- ---- .0020 UNCH 12 .0020 86 460 .0020 .0020 .0020 .0020 .0015 -.0005 5 .0020 99 465 ---- ---- ---- ---- .0010 -.0005 .0015 121 470 ---- ---- ---- ---- .0010 -.0005 .0015 9 475 ---- ---- ---- ---- .0010 UNCH 6 .0010 23 480 ---- ---- ---- ---- .0005 -.0005 .0010 13 485 ---- ---- ---- ---- .0005 -.0005 .0010 1 490 ---- ---- ---- ---- .0005 UNCH .0005 30 495 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- 3.6335 +.0230 3.6105 050 ---- ---- ---- ---- 3.3835 +.0230 3.3605 075 ---- ---- ---- ---- 3.1335 +.0230 3.1105 100 ---- ---- ---- ---- 2.8835 +.0230 2.8605 125 ---- ---- ---- ---- 2.6335 +.0230 2.6105 150 ---- ---- ---- ---- 2.3835 +.0230 2.3605 175 ---- ---- ---- ---- 2.1335 +.0230 2.1105 200 ---- ---- ---- ---- 1.8835 +.0230 1.8605 220 ---- ---- ---- ---- 1.6835 +.0230 1.6605 225 ---- ---- ---- ---- 1.6335 +.0230 1.6105 230 ---- ---- ---- ---- 1.5835 +.0230 1.5605 235 ---- ---- ---- ---- 1.5335 +.0230 1.5105 240 ---- ---- ---- ---- 1.4835 +.0230 1.4605 245 ---- ---- ---- ---- 1.4335 +.0230 1.4105 250 ---- ---- ---- ---- 1.3835 +.0230 1.3605 255 ---- ---- ---- ---- 1.3335 +.0230 1.3105 260 ---- ---- ---- ---- 1.2835 +.0230 1.2605 265 ---- ---- ---- ---- 1.2335 +.0225 1.2110 270 ---- ---- ---- ---- 1.1840 +.0230 1.1610 275 ---- ---- ---- ---- 1.1340 +.0225 1.1115 280 ---- ---- ---- ---- 1.0845 +.0225 1.0620 285 ---- ---- ---- ---- 1.0345 +.0220 1.0125 290 ---- ---- ---- ---- .9850 +.0220 .9630 295 ---- ---- ---- ---- .9360 +.0225 .9135 300 ---- .8745B ---- .8745B .8865 +.0220 .8645 305 ---- ---- ---- ---- .8375 +.0215 .8160 310 ---- .8145B .7670A .8145B .7890 +.0215 .7675 1 315 ---- ---- ---- ---- .7405 +.0210 .7195 316 ---- ---- ---- ---- .7310 +.0210 .7100 317 ---- ---- ---- ---- .7215 +.0210 .7005 318 ---- ---- ---- ---- .7120 +.0210 .6910 319 ---- ---- ---- ---- .7025 +.0210 .6815 320 ---- .7180B .6715A .7180B .6930 +.0210 .6720 3 321 ---- ---- ---- ---- .6835 +.0210 .6625 322 ---- ---- ---- ---- .6740 +.0210 .6530 323 ---- ---- ---- ---- .6645 +.0205 .6440 324 ---- ---- ---- ---- .6555 +.0210 .6345 325 ---- ---- ---- ---- .6460 +.0210 .6250 1 326 ---- ---- ---- ---- .6365 +.0205 .6160 327 ---- ---- ---- ---- .6275 +.0205 .6070 328 ---- ---- ---- ---- .6180 +.0205 .5975 329 ---- ---- ---- ---- .6090 +.0205 .5885 330 ---- .6235B .5790A .6235B .5995 +.0200 .5795 331 ---- ---- ---- ---- .5905 +.0205 .5700 332 ---- ---- ---- ---- .5815 +.0205 .5610 333 ---- ---- ---- ---- .5720 +.0200 .5520 334 ---- ---- ---- ---- .5630 +.0195 .5435 335 ---- ---- ---- ---- .5540 +.0195 .5345 10 336 ---- ---- ---- ---- .5450 +.0195 .5255 337 ---- ---- ---- ---- .5360 +.0195 .5165 338 ---- ---- ---- ---- .5270 +.0190 .5080 339 ---- ---- ---- ---- .5180 +.0190 .4990 340 ---- .5325B .4900A .5325B .5095 +.0190 .4905 18 341 ---- ---- ---- ---- .5005 +.0185 .4820 8 342 ---- ---- ---- ---- .4920 +.0190 .4730 343 ---- ---- ---- ---- .4830 +.0185 .4645 344 ---- ---- ---- ---- .4745 +.0185 .4560 1 345 ---- ---- ---- ---- .4660 +.0180 .4480 10 346 ---- ---- .4245A .4245A .4575 +.0180 .4395 23 347 ---- ---- .4165A .4165A .4490 +.0180 .4310 348 ---- ---- .4095A .4095A .4405 +.0175 .4230 9 349 ---- .4180B .4015A .4015A .4320 +.0170 .4150 8 350 ---- .4460B .3935A .3935A .4240 +.0175 .4065 7 351 ---- .4205B .3850A .3850A .4155 +.0170 .3985 352 ---- .4175B .3785A .3785A .4075 +.0170 .3905 353 ---- .4145B .3700A .3700A .3995 +.0165 .3830 354 ---- .4065B .3610A .3610A .3915 +.0165 .3750 355 ---- .3985B .3535A .3535A .3835 +.0165 .3670 1 356 ---- .3905B .3460A .3460A .3755 +.0160 .3595 357 ---- .3820B .3390A .3390A .3675 +.0155 .3520 358 ---- .3745B .3315A .3315A .3600 +.0155 .3445 359 ---- .3660B .3245A .3245A .3525 +.0155 .3370 360 ---- .3650B .3170A .3170A .3450 +.0155 .3295 4 361 ---- .3505B .3115A .3115A .3375 +.0155 .3220 362 ---- .3435B .3030A .3030A .3300 +.0150 .3150 363 ---- .3355B .2975A .2975A .3225 +.0145 .3080 10 10 364 ---- .3315B .2890A .2890A .3155 +.0150 .3005 14 365 ---- .3275B .2835A .2835A .3080 +.0145 2 .2935 248 366 ---- .3200B .2750A .2750A .3010 +.0140 .2870 367 ---- .3130B .2685A .2685A .2940 +.0140 .2800 368 ---- .3060B .2635A .2635A .2870 +.0140 .2730 20 369 ---- .2985B .2560A .2560A .2805 +.0140 .2665 10 370 ---- .2920B .2515A .2515A .2735 +.0135 .2600 1 82 371 ---- .2850B .2390A .2390A .2670 +.0135 .2535 10 372 ---- .2780B .2330A .2330A .2605 +.0135 .2470 11 373 ---- .2715B .2270A .2270A .2540 +.0130 .2410 374 ---- .2650B .2200A .2200A .2475 +.0125 .2350 375 ---- .2580B .2140A .2140A .2415 +.0130 .2285 15 376 ---- .2520B .2085A .2085A .2350 +.0120 .2230 377 ---- .2455B .2030A .2030A .2290 +.0120 .2170 378 ---- .2395B .1975A .1975A .2230 +.0120 .2110 379 ---- .2330B .1920A .1920A .2170 +.0115 .2055 14 380 ---- .2270B .1870A .1870A .2115 +.0115 .2000 66 92 381 ---- .2210B .1815A .1815A .2060 +.0115 .1945 44 382 ---- .2155B .1765A .1765A .2000 +.0110 .1890 68 383 ---- .2095B .1715A .1715A .1945 +.0105 .1840 14 384 ---- .2040B .1670A .1670A .1895 +.0105 .1790 14 385 ---- .1985B .1620A .1620A .1840 +.0100 .1740 234 386 ---- .1930B .1575A .1575A .1790 +.0100 2 .1690 7 387 ---- .1880B .1530A .1530A .1740 +.0095 .1645 15 388 ---- .1830B .1490A .1490A .1690 +.0095 .1595 13 389 ---- .1780B .1445A .1445A .1640 +.0090 .1550 14 390 ---- .1730B .1405A .1405A .1595 +.0085 .1510 48 391 ---- .1680B .1365A .1365A .1550 +.0085 .1465 16 392 ---- .1635B .1325A .1325A .1505 +.0080 .1425 21 393 ---- .1590B .1285A .1285A .1460 +.0080 .1380 20 394 .1245 .1545B .1245 .1540B .1415 +.0075 4 .1340 12 395 .1375 .1500B .1210A .1375 .1375 +.0070 1 .1305 100 26 396 ---- .1460B .1175A .1175A .1335 +.0070 .1265 12 397 .1135 .1415B .1135 .1410B .1295 +.0065 8 .1230 4 398 ---- .1375B .1105A .1105A .1255 +.0065 .1190 4 399 .1065 .1335B .1065 .1330B .1215 +.0060 4 .1155 14 400 .1135 .1295B .1040A .1295B .1180 +.0060 2 .1120 14 423 401 .1195 .1260B .1010A .1105A .1145 +.0055 10 .1090 402 ---- .1220B .0980A .0980A .1110 +.0055 .1055 10 51 403 ---- .1185B .0950A .0950A .1075 +.0050 .1025 404 ---- .1150B .0920A .0920A .1040 +.0045 .0995 405 ---- .1115B .0890A .0890A .1010 +.0050 50 .0960 305 406 .0970 .1080B .0865A .1000B .0980 +.0045 10 .0935 407 ---- .1050B .0840A .0840A .0950 +.0045 .0905 408 ---- .1015B .0815A .0815A .0920 +.0045 .0875 110 130 409 ---- .0985B .0790A .0790A .0890 +.0040 .0850 10 410 ---- .0955B .0765A .0765A .0860 +.0035 .0825 4 415 .0740 .0815B .0655A .0815B .0735 +.0035 1 .0700 100 27 420 .0605 .0695B .0555A .0645B .0620 +.0025 4 .0595 7 262 425 .0555 .0590B .0475A .0585B .0525 +.0020 54 .0505 315 1426 430 .0450 .0495B .0400A .0445A .0445 +.0015 98 .0430 32 435 ---- .0420B .0340A .0340A .0375 +.0010 .0365 6 440 ---- .0350B .0285A .0285A .0315 +.0010 .0305 82 445 ---- .0295B .0245A .0245A .0265 +.0005 .0260 26 450 ---- .0245B .0205A .0205A .0225 +.0005 .0220 67 455 ---- .0205B .0175A .0175A .0190 +.0005 .0185 27 460 ---- .0170B .0150A .0150A .0160 +.0005 .0155 10 465 ---- .0145B .0125A .0125A .0135 UNCH .0135 13 470 ---- .0120B .0110A .0110A .0115 UNCH .0115 2 475 ---- .0100B ---- .0100B .0100 +.0005 .0095 27 480 ---- ---- ---- ---- .0085 UNCH .0085 485 ---- ---- ---- ---- .0075 +.0005 .0070 1 490 ---- ---- ---- ---- .0065 +.0005 .0060 25 495 ---- ---- ---- ---- .0055 UNCH .0055 22 500 ---- ---- ---- ---- .0050 +.0005 .0045 4 505 ---- ---- ---- ---- .0040 UNCH .0040 510 ---- ---- ---- ---- .0035 UNCH .0035 13 515 ---- ---- ---- ---- .0030 UNCH .0030 520 ---- ---- ---- ---- .0030 +.0005 .0025 1 525 ---- ---- ---- ---- .0025 UNCH .0025 1 530 ---- ---- ---- ---- .0020 UNCH .0020 1 535 ---- ---- ---- ---- .0020 UNCH .0020 540 ---- ---- ---- ---- .0020 +.0005 .0015 545 ---- ---- ---- ---- .0015 UNCH .0015 550 ---- ---- ---- ---- .0015 +.0005 .0010 555 ---- ---- ---- ---- .0015 +.0005 .0010 3 560 ---- ---- ---- ---- .0010 UNCH .0010 565 ---- ---- ---- ---- .0010 UNCH .0010 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0010 +.0005 .0005 580 ---- ---- ---- ---- .0010 +.0005 .0005 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 ---- ---- ---- ---- 3.6335 +.0230 3.6105 050 ---- ---- ---- ---- 3.3835 +.0230 3.3605 075 ---- ---- ---- ---- 3.1335 +.0230 3.1105 100 ---- ---- ---- ---- 2.8835 +.0230 2.8605 125 ---- ---- ---- ---- 2.6335 +.0230 2.6105 150 ---- ---- ---- ---- 2.3835 +.0230 2.3605 175 ---- ---- ---- ---- 2.1335 +.0230 2.1105 5 200 ---- ---- ---- ---- 1.8835 +.0230 1.8605 1 220 ---- ---- ---- ---- 1.6835 +.0230 1.6605 225 ---- ---- ---- ---- 1.6335 +.0230 1.6105 230 ---- ---- ---- ---- 1.5835 +.0230 1.5605 235 ---- ---- ---- ---- 1.5335 +.0230 1.5105 240 ---- ---- ---- ---- 1.4835 +.0230 1.4605 245 ---- ---- ---- ---- 1.4335 +.0230 1.4105 250 ---- ---- ---- ---- 1.3840 +.0235 1.3605 255 ---- ---- ---- ---- 1.3345 +.0235 1.3110 260 ---- ---- ---- ---- 1.2845 +.0230 1.2615 265 ---- ---- ---- ---- 1.2350 +.0230 1.2120 270 ---- ---- ---- ---- 1.1860 +.0230 1.1630 2 275 ---- ---- ---- ---- 1.1365 +.0225 1.1140 280 ---- 1.0775B ---- 1.0775B 1.0875 +.0225 1.0650 285 ---- ---- ---- ---- 1.0385 +.0220 1.0165 290 ---- 1.0155B ---- 1.0150B .9900 +.0220 .9680 295 ---- ---- ---- ---- .9420 +.0220 .9200 300 ---- .9190B ---- .9185B .8940 +.0215 .8725 305 ---- ---- ---- ---- .8465 +.0215 .8250 310 ---- .8240B ---- .8240B .7995 +.0210 .7785 315 ---- ---- ---- ---- .7530 +.0200 .7330 320 ---- .7315B .6875A .7315B .7075 +.0195 .6880 4 325 ---- ---- ---- ---- .6630 +.0195 .6435 330 ---- .6420B .6000A .6420B .6195 +.0190 .6005 335 ---- ---- ---- ---- .5765 +.0185 .5580 11 340 ---- .5565B .5020A .5020A .5350 +.0180 .5170 77 341 ---- .5265B .4955A .4955A .5270 +.0180 .5090 342 ---- .5285B .4880A .4880A .5190 +.0180 .5010 343 ---- .5260B .4780A .4780A .5110 +.0180 .4930 344 ---- .5175B .4710A .4710A .5030 +.0175 .4855 345 ---- .5090B .4630A .4630A .4950 +.0175 .4775 24 346 ---- .5015B .4555A .4555A .4870 +.0175 .4695 347 ---- .4935B .4480A .4480A .4795 +.0175 .4620 348 ---- .4850B .4405A .4405A .4715 +.0170 .4545 349 ---- .4775B .4330A .4330A .4640 +.0170 .4470 350 ---- .4760B .4260A .4260A .4560 +.0165 .4395 61 351 ---- .4620B .4185A .4185A .4485 +.0165 .4320 352 ---- .4535B .4125A .4125A .4410 +.0165 .4245 353 ---- .4465B .4040A .4040A .4335 +.0165 .4170 354 ---- .4390B .3985A .3985A .4265 +.0165 .4100 1 355 ---- .4310B .3910A .3910A .4190 +.0165 .4025 356 ---- .4235B .3845A .3845A .4115 +.0160 .3955 20 357 ---- .4175B .3775A .3775A .4045 +.0160 .3885 358 ---- .4155B .3715A .3715A .3975 +.0160 .3815 359 ---- .4080B .3625A .3625A .3905 +.0160 .3745 360 ---- .4010B .3570A .3570A .3835 +.0160 18 .3675 22 30 361 ---- .3940B .3490A .3490A .3765 +.0155 .3610 362 ---- .3870B .3425A .3425A .3695 +.0155 .3540 363 ---- .3800B .3355A .3355A .3630 +.0155 .3475 364 ---- .3730B .3290A .3290A .3565 +.0155 .3410 1 365 ---- .3660B .3245A .3245A .3495 +.0150 .3345 325 366 ---- .3595B .3170A .3170A .3430 +.0150 .3280 367 ---- .3525B .3110A .3110A .3365 +.0150 .3215 15 368 ---- .3460B .3010A .3010A .3305 +.0150 .3155 369 ---- .3395B .2945A .2945A .3240 +.0150 .3090 370 ---- .3330B .2890A .2890A .3175 +.0145 .3030 1086 371 ---- .3265B .2830A .2830A .3115 +.0145 .2970 372 ---- .3205B .2780A .2780A .3055 +.0145 .2910 373 ---- .3140B .2700A .2700A .2995 +.0140 .2855 374 ---- .3080B .2645A .2645A .2935 +.0140 .2795 375 ---- .3020B .2590A .2590A .2875 +.0135 .2740 1338 376 ---- .2960B .2535A .2535A .2820 +.0140 .2680 377 ---- .2900B .2480A .2480A .2760 +.0135 .2625 378 ---- .2840B .2430A .2430A .2705 +.0130 .2575 10 379 ---- .2785B .2380A .2380A .2650 +.0130 .2520 380 ---- .2725B .2325A .2325A .2595 +.0130 39 .2465 22 381 ---- .2670B .2280A .2280A .2540 +.0125 .2415 31 382 .2575 .2615B .2230A .2410A .2485 +.0120 50 .2365 383 ---- .2560B .2180A .2180A .2430 +.0115 .2315 384 ---- .2510B .2135A .2135A .2380 +.0115 .2265 385 ---- .2455B .2085A .2085A .2330 +.0110 .2220 697 386 ---- .2405B .2040A .2040A .2280 +.0110 .2170 387 ---- .2350B .1995A .1995A .2230 +.0105 .2125 388 ---- .2300B .1955A .1955A .2180 +.0105 .2075 389 ---- .2255B .1910A .1910A .2130 +.0100 .2030 390 ---- .2205B .1870A .1870A .2085 +.0100 11 .1985 2449 391 ---- .2160B .1825A .1825A .2040 +.0100 .1940 392 ---- .2110B .1785A .1785A .1995 +.0095 .1900 393 ---- .2065B .1745A .1745A .1950 +.0095 .1855 394 ---- .2020B .1705A .1705A .1905 +.0090 .1815 395 ---- .1975B .1670A .1670A .1860 +.0090 .1770 361 396 ---- .1935B .1630A .1630A .1820 +.0090 .1730 397 ---- .1890B .1595A .1595A .1780 +.0090 .1690 398 ---- .1850B .1555A .1555A .1740 +.0085 .1655 399 ---- .1805B .1520A .1520A .1700 +.0085 .1615 400 .1735 .1765B .1485A .1610A .1660 +.0080 213 .1580 270 3189 401 ---- .1725B .1450A .1450A .1620 +.0080 .1540 402 ---- .1685B .1420A .1420A .1585 +.0080 .1505 403 ---- .1650B .1385A .1385A .1545 +.0075 .1470 404 ---- .1610B .1350A .1350A .1510 +.0070 .1440 405 ---- .1575B .1320A .1320A .1475 +.0070 .1405 95 406 ---- ---- ---- .1290A .1440 ---- ---- 410 ---- .1400B .1170A .1170A .1310 +.0065 460 .1245 1799 415 ---- .1240B .1035A .1035A .1160 +.0055 .1105 297 420 .1080 .1100B .0915A .0995A .1025 +.0050 1 .0975 1007 425 ---- .0970B .0810A .0810A .0905 +.0045 .0860 20 2199 430 ---- .0855B .0715A .0715A .0795 +.0035 .0760 26 435 ---- .0755B .0625A .0625A .0700 +.0035 .0665 1614 440 ---- .0660B .0550A .0550A .0610 +.0025 19 .0585 710 2260 445 ---- .0580B .0485A .0485A .0535 +.0020 .0515 10 504 450 ---- .0510B .0425A .0425A .0470 +.0020 171 .0450 76 3232 455 ---- .0445B .0375A .0375A .0410 +.0015 .0395 10 460 ---- .0390B .0330A .0330A .0360 +.0015 .0345 500 134 465 ---- .0340B .0290A .0290A .0315 +.0010 460 .0305 902 470 ---- .0295B .0255A .0255A .0280 +.0015 .0265 341 475 ---- .0260B .0225A .0225A .0245 +.0010 10 .0235 20 1018 480 ---- .0225B .0200A .0200A .0215 +.0010 .0205 818 485 ---- .0195B .0175A .0175A .0190 +.0005 .0185 3 490 ---- .0175B .0155A .0155A .0170 +.0005 .0165 14 495 ---- .0150B .0140A .0140A .0150 +.0005 .0145 500 .0145 .0145 .0125A .0140A .0135 +.0005 1 .0130 1 505 ---- ---- .0110A .0110A .0120 +.0005 .0115 510 ---- ---- .0100A .0100A .0110 +.0005 .0105 515 ---- ---- .0090A .0090A .0100 +.0005 .0095 520 ---- ---- ---- ---- .0090 +.0005 .0085 1 525 ---- ---- .0075A .0075A .0080 UNCH .0080 530 ---- ---- .0070A .0070A .0075 UNCH .0075 535 ---- ---- ---- ---- .0070 +.0005 .0065 1 540 ---- ---- ---- ---- .0065 +.0005 .0060 8 545 ---- ---- .0055A .0055A .0060 UNCH .0060 550 ---- ---- .0050A .0050A .0055 UNCH .0055 29 555 ---- ---- ---- ---- .0050 UNCH .0050 560 ---- ---- ---- ---- .0045 UNCH .0045 565 ---- ---- ---- ---- .0045 UNCH .0045 570 ---- ---- ---- ---- .0040 UNCH .0040 575 ---- ---- ---- ---- .0040 UNCH .0040 580 ---- ---- ---- ---- .0035 UNCH .0035 585 ---- ---- ---- ---- .0035 UNCH .0035 600 ---- ---- ---- ---- .0030 UNCH .0030 625 ---- ---- ---- ---- .0020 -.0005 .0025 3 650 ---- ---- ---- ---- .0020 UNCH .0020 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0015 UNCH .0015 30 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.6330 +.0205 3.6125 050 ---- ---- ---- ---- 3.3830 +.0205 3.3625 075 ---- ---- ---- ---- 3.1330 +.0205 3.1125 100 ---- ---- ---- ---- 2.8830 +.0205 2.8625 125 ---- ---- ---- ---- 2.6330 +.0205 2.6125 150 ---- ---- ---- ---- 2.3830 +.0205 2.3625 175 ---- ---- ---- ---- 2.1330 +.0205 2.1125 200 ---- ---- ---- ---- 1.8830 +.0205 1.8625 220 ---- ---- ---- ---- 1.6830 +.0205 1.6625 225 ---- ---- ---- ---- 1.6330 +.0205 1.6125 230 ---- ---- ---- ---- 1.5830 +.0205 1.5625 235 ---- ---- ---- ---- 1.5330 +.0200 1.5130 240 ---- ---- ---- ---- 1.4835 +.0205 1.4630 245 ---- ---- ---- ---- 1.4335 +.0200 1.4135 250 ---- ---- ---- ---- 1.3840 +.0200 1.3640 255 ---- ---- ---- ---- 1.3350 +.0200 1.3150 260 ---- ---- ---- ---- 1.2860 +.0200 1.2660 265 ---- ---- ---- ---- 1.2370 +.0200 1.2170 270 ---- 1.2140B ---- 1.2140B 1.1880 +.0195 1.1685 275 ---- ---- ---- ---- 1.1400 +.0200 1.1200 280 ---- 1.1170B ---- 1.1170B 1.0920 +.0200 1.0720 285 ---- ---- ---- ---- 1.0440 +.0195 1.0245 290 ---- 1.0215B ---- 1.0215B .9970 +.0195 .9775 295 ---- ---- ---- ---- .9500 +.0190 .9310 300 ---- .9280B ---- .9280B .9040 +.0190 .8850 305 ---- ---- ---- ---- .8580 +.0185 .8395 310 ---- .8365B ---- .8365B .8135 +.0185 .7950 315 ---- ---- ---- ---- .7690 +.0180 .7510 320 ---- .7485B ---- .7485B .7260 +.0180 .7080 325 ---- ---- ---- ---- .6835 +.0175 .6660 330 ---- .6635B ---- .6635B .6420 +.0170 .6250 335 ---- ---- ---- ---- .6020 +.0170 .5850 6 340 ---- .5825B ---- .5825B .5625 +.0160 .5465 16 345 ---- ---- ---- ---- .5250 +.0160 .5090 350 ---- .5065B ---- .5065B .4885 +.0155 .4730 19 355 ---- .4710B ---- .4705B .4535 +.0150 .4385 17 360 ---- .4365B ---- .4365B .4200 +.0145 .4055 365 ---- .4035B ---- .4035B .3880 +.0140 .3740 36 370 ---- .3720B ---- .3720B .3580 +.0135 .3445 1 375 ---- .3425B .3025A .3025A .3295 +.0130 .3165 380 ---- .3160B .2770A .2770A .3025 +.0125 .2900 42 385 ---- .2900B .2535A .2535A .2770 +.0115 .2655 13 390 ---- .2655B .2315A .2315A .2535 +.0110 .2425 16 395 ---- .2425B .2110A .2110A .2310 +.0100 .2210 400 ---- .2215B .1920A .1920A .2105 +.0090 .2015 22 929 405 ---- .2015B .1745A .1745A .1915 +.0080 .1835 410 ---- .1835B .1580A .1580A .1740 +.0075 .1665 10 415 ---- .1665B .1435A .1435A .1580 +.0070 .1510 125 420 ---- .1510B .1300A .1300A .1430 +.0060 .1370 4 425 ---- .1370B .1175A .1175A .1295 +.0055 .1240 502 430 ---- .1235B .1060A .1060A .1170 +.0050 .1120 435 ---- .1120B .0960A .0960A .1060 +.0050 .1010 7 8 440 ---- .1010B .0865A .0865A .0955 +.0040 .0915 10 445 ---- .0910B .0785A .0785A .0860 +.0035 .0825 10 450 .0795 .0820B .0705A .0805B .0775 +.0030 1 .0745 22 942 455 ---- .0740B .0640A .0640A .0700 +.0030 .0670 460 ---- .0665B .0575A .0575A .0630 +.0025 .0605 125 465 ---- .0600B .0520A .0520A .0570 +.0025 .0545 470 ---- .0540B .0470A .0470A .0515 +.0020 .0495 10 475 ---- .0485B .0425A .0425A .0465 +.0020 .0445 587 480 .0430 .0440B .0385A .0415A .0420 +.0020 1 .0400 37 485 ---- .0395B .0345A .0345A .0380 +.0015 .0365 490 ---- .0355B .0315A .0315A .0345 +.0015 .0330 495 ---- .0320B .0285A .0285A .0315 +.0015 .0300 10 500 ---- .0290B .0260A .0260A .0285 +.0015 .0270 9 505 ---- .0260B .0235A .0235A .0260 +.0015 .0245 510 ---- .0235B .0215A .0215A .0235 +.0010 .0225 515 ---- .0215B .0195A .0195A .0215 +.0010 .0205 10 520 ---- .0195B .0180A .0180A .0195 +.0005 .0190 525 ---- .0175B .0165A .0165A .0180 +.0010 .0170 20 530 ---- .0160B .0150A .0150A .0165 +.0010 .0155 1 535 ---- ---- .0140A .0140A .0150 +.0005 .0145 540 ---- ---- .0125A .0125A .0140 +.0005 .0135 545 ---- ---- .0115A .0115A .0130 +.0010 .0120 10 550 ---- ---- .0110A .0110A .0120 +.0005 .0115 1 555 ---- ---- .0100A .0100A .0110 +.0005 .0105 200 560 ---- ---- ---- ---- .0100 +.0005 .0095 1 565 ---- ---- .0085A .0085A .0095 +.0005 .0090 10 570 ---- ---- .0080A .0080A .0085 UNCH .0085 575 ---- ---- ---- ---- .0080 +.0005 .0075 580 ---- ---- ---- ---- .0075 +.0005 .0070 600 ---- ---- ---- ---- .0060 +.0005 .0055 1 625 ---- ---- ---- ---- .0040 UNCH .0040 650 ---- ---- ---- ---- .0030 UNCH .0030 675 ---- ---- ---- ---- .0025 UNCH .0025 700 ---- ---- ---- ---- .0020 UNCH .0020 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 8 825 ---- ---- ---- ---- .0010 UNCH .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6330 +.0205 3.6125 050 ---- ---- ---- ---- 3.3830 +.0205 3.3625 075 ---- ---- ---- ---- 3.1330 +.0205 3.1125 100 ---- ---- ---- ---- 2.8830 +.0205 2.8625 125 ---- ---- ---- ---- 2.6330 +.0205 2.6125 150 ---- ---- ---- ---- 2.3830 +.0205 2.3625 175 ---- ---- ---- ---- 2.1330 +.0205 2.1125 200 ---- ---- ---- ---- 1.8830 +.0205 1.8625 220 ---- ---- ---- ---- 1.6830 +.0205 1.6625 225 ---- ---- ---- ---- 1.6330 +.0205 1.6125 230 ---- ---- ---- ---- 1.5835 +.0205 1.5630 235 ---- ---- ---- ---- 1.5340 +.0205 1.5135 240 ---- ---- ---- ---- 1.4845 +.0205 1.4640 245 ---- ---- ---- ---- 1.4350 +.0200 1.4150 250 ---- ---- ---- ---- 1.3860 +.0205 1.3655 255 ---- ---- ---- ---- 1.3370 +.0200 1.3170 260 ---- 1.3140B ---- 1.3140B 1.2885 +.0200 1.2685 265 ---- ---- ---- ---- 1.2405 +.0205 1.2200 270 ---- 1.2170B ---- 1.2170B 1.1920 +.0200 1.1720 275 ---- ---- ---- ---- 1.1445 +.0200 1.1245 280 ---- 1.1220B ---- 1.1220B 1.0975 +.0200 1.0775 285 ---- ---- ---- ---- 1.0505 +.0195 1.0310 290 ---- 1.0285B ---- 1.0285B 1.0045 +.0195 .9850 295 ---- ---- ---- ---- .9590 +.0195 .9395 300 ---- .9370B ---- .9370B .9140 +.0195 .8945 305 ---- ---- ---- ---- .8695 +.0190 .8505 310 ---- .8485B ---- .8485B .8265 +.0190 .8075 315 ---- ---- ---- ---- .7835 +.0185 .7650 320 ---- .7630B ---- .7630B .7420 +.0185 .7235 325 ---- ---- ---- ---- .7015 +.0185 .6830 330 ---- .6815B ---- .6815B .6615 +.0175 .6440 335 ---- ---- ---- ---- .6230 +.0175 .6055 340 ---- .6035B ---- .6035B .5860 +.0175 .5685 345 ---- .5515B ---- .5515B .5495 +.0165 .5330 350 ---- .5305B ---- .5305B .5150 +.0165 .4985 355 ---- .4960B ---- .4960B .4815 +.0160 .4655 4 360 ---- .4625B ---- .4625B .4490 +.0155 .4335 365 ---- .4310B ---- .4310B .4185 +.0150 .4035 4 370 ---- .4005B ---- .4005B .3890 +.0145 .3745 5 375 ---- .3720B .3340A .3340A .3610 +.0140 .3470 380 ---- .3475B .3090A .3090A .3345 +.0135 .3210 385 ---- .3215B .2855A .2855A .3095 +.0125 .2970 2 390 .2740 .2975B .2635A .2905B .2860 +.0120 2 .2740 9 395 ---- .2750B .2425A .2425A .2640 +.0115 .2525 9 400 ---- .2535B .2235A .2235A .2435 +.0110 .2325 10 405 ---- .2335B .2055A .2055A .2240 +.0100 .2140 410 ---- .2150B .1885A .1885A .2060 +.0090 .1970 415 ---- .1980B .1735A .1735A .1895 +.0085 .1810 420 ---- .1820B .1590A .1590A .1740 +.0080 .1660 3 425 ---- .1670B .1460A .1460A .1600 +.0075 .1525 10 430 ---- .1530B .1335A .1335A .1465 +.0070 .1395 10 435 ---- .1405B .1225A .1225A .1345 +.0065 .1280 440 ---- .1285B .1120A .1120A .1235 +.0060 .1175 10 445 ---- .1180B .1030A .1030A .1130 +.0055 .1075 450 ---- .1080B .0940A .0940A .1035 +.0050 .0985 455 ---- .0985B .0865A .0865A .0950 +.0050 .0900 460 ---- .0905B .0790A .0790A .0870 +.0045 .0825 14 465 ---- .0825B .0725A .0725A .0795 +.0040 .0755 470 ---- .0755B .0665A .0665A .0730 +.0040 .0690 39 475 ---- .0690B .0610A .0610A .0670 +.0035 .0635 480 ---- .0635B .0560A .0560A .0615 +.0035 .0580 485 ---- .0580B .0515A .0515A .0560 +.0030 .0530 490 ---- .0530B .0470A .0470A .0515 +.0030 .0485 495 ---- .0485B .0435A .0435A .0475 +.0030 .0445 500 .0440 .0445B .0400A .0430A .0435 +.0025 1 .0410 55 505 ---- .0410B .0365A .0365A .0400 +.0025 .0375 10 510 ---- .0375B .0340A .0340A .0370 +.0025 .0345 515 ---- .0340B .0310A .0310A .0340 +.0020 .0320 520 ---- .0315B .0290A .0290A .0315 +.0020 .0295 525 ---- .0290B .0265A .0265A .0290 +.0020 .0270 530 ---- .0265B .0245A .0245A .0265 +.0015 .0250 535 ---- .0245B .0230A .0230A .0245 +.0010 .0235 10 540 ---- .0225B .0210A .0210A .0230 +.0015 .0215 545 ---- .0205B .0195A .0195A .0215 +.0015 .0200 550 ---- .0190B ---- .0190B .0200 +.0015 .0185 555 ---- ---- .0170A .0170A .0185 +.0010 .0175 560 ---- ---- .0160A .0160A .0170 +.0005 .0165 565 ---- ---- ---- ---- .0160 +.0010 .0150 10 570 ---- ---- ---- ---- .0150 +.0010 .0140 575 ---- ---- .0130A .0130A .0140 +.0005 .0135 580 ---- ---- ---- ---- .0130 +.0005 .0125 600 ---- ---- ---- ---- .0100 UNCH .0100 625 ---- ---- ---- ---- .0075 UNCH .0075 650 ---- ---- ---- ---- .0060 UNCH .0060 675 ---- ---- ---- ---- .0050 UNCH .0050 700 ---- ---- ---- ---- .0040 UNCH .0040 725 ---- ---- ---- ---- .0030 -.0005 .0035 750 ---- ---- ---- ---- .0025 -.0005 .0030 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6310 +.0175 3.6135 050 ---- ---- ---- ---- 3.3810 +.0175 3.3635 075 ---- ---- ---- ---- 3.1310 +.0175 3.1135 100 ---- ---- ---- ---- 2.8810 +.0175 2.8635 125 ---- ---- ---- ---- 2.6310 +.0175 2.6135 150 ---- ---- ---- ---- 2.3810 +.0175 2.3635 175 ---- ---- ---- ---- 2.1310 +.0175 2.1135 200 ---- ---- ---- ---- 1.8810 +.0175 1.8635 220 ---- ---- ---- ---- 1.6810 +.0175 1.6635 225 ---- ---- ---- ---- 1.6315 +.0175 1.6140 230 ---- ---- ---- ---- 1.5820 +.0175 1.5645 235 ---- ---- ---- ---- 1.5325 +.0170 1.5155 240 ---- ---- ---- ---- 1.4835 +.0170 1.4665 245 ---- ---- ---- ---- 1.4345 +.0170 1.4175 250 ---- 1.4100B ---- 1.4100B 1.3860 +.0170 1.3690 255 ---- ---- ---- ---- 1.3380 +.0170 1.3210 260 ---- 1.3135B ---- 1.3135B 1.2900 +.0170 1.2730 265 ---- ---- ---- ---- 1.2420 +.0165 1.2255 270 ---- 1.2180B ---- 1.2180B 1.1950 +.0165 1.1785 275 ---- ---- ---- ---- 1.1480 +.0160 1.1320 280 ---- 1.1245B ---- 1.1245B 1.1020 +.0160 1.0860 285 ---- ---- ---- ---- 1.0565 +.0160 1.0405 290 ---- 1.0335B ---- 1.0335B 1.0115 +.0160 .9955 295 ---- ---- ---- ---- .9670 +.0155 .9515 300 ---- .9445B ---- .9445B .9235 +.0155 .9080 305 ---- ---- ---- ---- .8805 +.0155 .8650 310 ---- .8585B ---- .8585B .8385 +.0150 .8235 315 ---- ---- ---- ---- .7975 +.0150 .7825 320 ---- .7760B ---- .7760B .7575 +.0150 .7425 325 ---- ---- ---- ---- .7185 +.0150 .7035 330 ---- .6975B ---- .6975B .6800 +.0145 .6655 335 ---- ---- ---- ---- .6430 +.0145 .6285 340 ---- .6225B ---- .6225B .6070 +.0145 .5925 345 ---- .5870B ---- .5870B .5725 +.0145 .5580 350 ---- .5525B ---- .5525B .5390 +.0140 .5250 355 ---- .5190B ---- .5190B .5065 +.0135 .4930 8 360 ---- .4870B ---- .4870B .4755 +.0135 .4620 365 ---- .4565B ---- .4560B .4455 +.0130 .4325 370 ---- .4270B .3920A .3920A .4170 +.0125 .4045 375 ---- .3990B .3660A .3660A .3900 +.0125 .3775 380 ---- .3755B .3415A .3415A .3640 +.0115 .3525 2 385 ---- .3510B .3180A .3180A .3395 +.0110 .3285 390 ---- .3270B .2960A .2960A .3165 +.0110 1 .3055 1 395 ---- .3050B .2755A .2755A .2945 +.0100 .2845 400 ---- .2835B .2560A .2560A .2740 +.0100 .2640 9 405 ---- .2640B .2375A .2375A .2550 +.0095 .2455 410 ---- .2450B .2205A .2205A .2370 +.0090 .2280 14 415 ---- .2275B .2045A .2045A .2200 +.0085 .2115 420 ---- .2115B .1900A .1900A .2045 +.0085 .1960 3 425 ---- .1960B .1760A .1760A .1895 +.0080 .1815 430 ---- .1815B .1630A .1630A .1760 +.0075 .1685 1 435 ---- .1685B .1510A .1510A .1630 +.0070 .1560 440 ---- .1560B .1400A .1400A .1510 +.0065 .1445 25 445 ---- .1445B .1300A .1300A .1400 +.0065 .1335 450 ---- .1335B .1205A .1205A .1295 +.0055 2 .1240 5 455 ---- .1240B .1115A .1115A .1200 +.0055 .1145 460 ---- .1145B .1035A .1035A .1110 +.0050 .1060 465 ---- .1060B .0960A .0960A .1030 +.0050 .0980 470 ---- .0980B .0890A .0890A .0950 +.0040 .0910 475 ---- .0910B .0825A .0825A .0880 +.0040 .0840 480 ---- .0840B .0765A .0765A .0815 +.0035 .0780 485 ---- .0780B .0710A .0710A .0755 +.0030 .0725 490 ---- .0720B .0660A .0660A .0700 +.0030 .0670 495 ---- .0670B .0615A .0615A .0650 +.0030 .0620 500 ---- .0620B .0570A .0570A .0600 +.0025 .0575 505 ---- .0575B ---- .0575B .0560 +.0025 .0535 510 ---- .0530B .0495A .0495A .0520 +.0020 .0500 515 ---- .0495B ---- .0495B .0485 +.0020 .0465 10 520 ---- .0460B ---- .0460B .0450 +.0020 .0430 10 525 ---- .0425B ---- .0425B .0420 +.0020 .0400 530 ---- .0395B ---- .0395B .0390 +.0015 .0375 535 ---- .0370B ---- .0370B .0365 +.0015 .0350 540 ---- .0345B ---- .0345B .0340 +.0015 .0325 27 545 ---- .0320B ---- .0320B .0320 +.0015 .0305 550 ---- .0295B ---- .0295B .0300 +.0015 .0285 555 ---- .0275B ---- .0275B .0280 +.0010 .0270 10 560 ---- .0260B ---- .0260B .0260 +.0010 .0250 565 ---- .0240B ---- .0240B .0245 +.0010 .0235 570 ---- .0225B ---- .0225B .0230 +.0010 .0220 11 575 ---- ---- ---- ---- .0220 +.0010 .0210 580 ---- ---- ---- ---- .0205 +.0010 .0195 600 ---- ---- ---- ---- .0165 +.0010 .0155 625 ---- ---- ---- ---- .0125 +.0005 .0120 650 ---- ---- ---- ---- .0100 +.0005 .0095 675 ---- ---- ---- ---- .0080 +.0005 .0075 700 ---- ---- ---- ---- .0065 +.0005 .0060 725 ---- ---- ---- ---- .0055 +.0005 .0050 750 ---- ---- ---- ---- .0045 UNCH .0045 775 ---- ---- ---- ---- .0040 UNCH .0040 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0030 UNCH .0030 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6310 +.0175 3.6135 050 ---- ---- ---- ---- 3.3810 +.0175 3.3635 075 ---- ---- ---- ---- 3.1310 +.0175 3.1135 100 ---- ---- ---- ---- 2.8810 +.0175 2.8635 125 ---- ---- ---- ---- 2.6310 +.0175 2.6135 150 ---- ---- ---- ---- 2.3810 +.0175 2.3635 175 ---- ---- ---- ---- 2.1310 +.0175 2.1135 200 ---- ---- ---- ---- 1.8810 +.0175 1.8635 220 ---- ---- ---- ---- 1.6815 +.0175 1.6640 225 ---- ---- ---- ---- 1.6320 +.0170 1.6150 230 ---- ---- ---- ---- 1.5830 +.0170 1.5660 235 ---- ---- ---- ---- 1.5340 +.0170 1.5170 240 ---- 1.4815B ---- 1.4815B 1.4855 +.0170 1.4685 245 ---- ---- ---- ---- 1.4375 +.0175 1.4200 250 ---- 1.4110B ---- 1.4110B 1.3895 +.0175 1.3720 255 ---- ---- ---- ---- 1.3420 +.0175 1.3245 260 ---- 1.3155B ---- 1.3155B 1.2945 +.0170 1.2775 265 ---- ---- ---- ---- 1.2480 +.0175 1.2305 270 ---- 1.2220B ---- 1.2220B 1.2015 +.0170 1.1845 275 ---- ---- ---- ---- 1.1560 +.0175 1.1385 280 ---- 1.1300B ---- 1.1300B 1.1105 +.0170 1.0935 285 ---- ---- ---- ---- 1.0660 +.0170 1.0490 290 ---- 1.0410B ---- 1.0410B 1.0225 +.0175 1.0050 295 ---- ---- ---- ---- .9790 +.0170 .9620 300 ---- .9545B ---- .9545B .9365 +.0170 .9195 305 ---- ---- ---- ---- .8950 +.0170 .8780 310 ---- .8715B ---- .8715B .8540 +.0165 .8375 315 ---- ---- ---- ---- .8140 +.0165 .7975 320 ---- .7910B ---- .7910B .7745 +.0160 .7585 325 ---- ---- ---- ---- .7365 +.0160 .7205 330 ---- .7145B ---- .7145B .6995 +.0160 .6835 335 ---- ---- ---- ---- .6635 +.0160 .6475 340 ---- .6420B ---- .6420B .6285 +.0160 .6125 345 ---- .6075B ---- .6075B .5945 +.0155 .5790 350 ---- .5740B ---- .5740B .5620 +.0150 .5470 30 355 ---- .5415B ---- .5415B .5305 +.0150 .5155 360 ---- .5105B ---- .5105B .5005 +.0145 .4860 5 365 ---- .4805B ---- .4805B .4715 +.0140 .4575 370 ---- .4515B .4185A .4185A .4435 +.0135 .4300 375 ---- .4240B .3930A .3930A .4175 +.0135 .4040 380 ---- .4030B .3690A .3690A .3920 +.0125 .3795 11 385 ---- .3785B .3460A .3460A .3680 +.0120 .3560 390 ---- .3550B .3240A .3240A .3455 +.0120 .3335 4 395 ---- .3330B .3035A .3035A .3240 +.0115 .3125 400 ---- .3120B .2840A .2840A .3035 +.0110 .2925 60 405 ---- .2920B .2660A .2660A .2840 +.0105 .2735 410 ---- .2735B .2485A .2485A .2660 +.0100 .2560 415 ---- .2555B .2325A .2325A .2490 +.0100 .2390 420 ---- .2390B .2170A .2170A .2330 +.0095 .2235 425 ---- .2235B .2030A .2030A .2175 +.0085 .2090 430 ---- .2085B .1895A .1895A .2035 +.0085 .1950 435 ---- .1950B .1770A .1770A .1900 +.0080 .1820 440 ---- .1820B .1655A .1655A .1775 +.0075 .1700 445 ---- .1700B .1545A .1545A .1660 +.0075 .1585 450 ---- .1585B .1440A .1440A .1550 +.0070 .1480 30 455 ---- .1480B .1350A .1350A .1450 +.0065 .1385 460 ---- .1385B .1260A .1260A .1355 +.0065 .1290 465 ---- .1290B .1175A .1175A .1265 +.0060 .1205 470 ---- .1205B .1100A .1100A .1180 +.0055 .1125 475 ---- .1125B .1030A .1030A .1105 +.0050 .1055 10 480 ---- .1050B .0965A .0965A .1035 +.0050 .0985 485 ---- .0980B .0900A .0900A .0965 +.0045 .0920 490 ---- .0915B .0845A .0845A .0905 +.0045 .0860 495 ---- .0855B .0790A .0790A .0845 +.0040 .0805 500 ---- .0800B .0740A .0740A .0795 +.0040 .0755 6 505 ---- .0750B .0695A .0695A .0745 +.0040 .0705 510 ---- .0700B .0655A .0655A .0695 +.0035 .0660 515 ---- .0655B .0615A .0615A .0655 +.0035 .0620 520 .0620 .0620 .0575A .0620 .0615 +.0035 50 .0580 525 ---- .0575B ---- .0575B .0575 +.0030 .0545 530 ---- .0540B .0510A .0510A .0540 +.0025 .0515 535 ---- .0505B ---- .0505B .0510 +.0030 .0480 4 540 ---- .0475B ---- .0475B .0480 +.0025 .0455 545 ---- .0445B ---- .0445B .0450 +.0025 .0425 550 ---- .0420B ---- .0420B .0425 +.0025 .0400 1 555 .0400 .0400 .0400 .0400 .0400 +.0025 6 .0375 560 .0365 .0370B .0365 .0365 .0375 +.0020 10 .0355 565 ---- .0350B ---- .0350B .0355 +.0020 .0335 570 ---- .0330B ---- .0330B .0335 +.0020 .0315 575 ---- .0310B ---- .0310B .0320 +.0020 .0300 580 ---- .0290B ---- .0290B .0300 +.0020 .0280 600 ---- .0235B ---- .0235B .0240 +.0015 .0225 625 ---- .0180B ---- .0180B .0185 +.0015 .0170 650 ---- .0140B ---- .0140B .0145 +.0015 .0130 675 ---- .0110B ---- .0110B .0115 +.0010 .0105 700 ---- .0090B ---- .0090B .0090 +.0005 .0085 725 ---- .0070B ---- .0070B .0075 +.0010 .0065 750 ---- .0060B ---- ---- .0060 +.0005 .0055 775 ---- ---- ---- ---- .0050 +.0005 .0045 800 ---- ---- ---- ---- .0045 +.0005 .0040 825 ---- ---- ---- ---- .0035 +.0005 .0030 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6255 +.0165 3.6090 050 ---- ---- ---- ---- 3.3755 +.0165 3.3590 075 ---- ---- ---- ---- 3.1255 +.0165 3.1090 100 ---- ---- ---- ---- 2.8755 +.0165 2.8590 125 ---- ---- ---- ---- 2.6255 +.0165 2.6090 150 ---- ---- ---- ---- 2.3755 +.0165 2.3590 175 ---- ---- ---- ---- 2.1255 +.0165 2.1090 200 ---- ---- ---- ---- 1.8755 +.0165 1.8590 220 ---- ---- ---- ---- 1.6760 +.0165 1.6595 225 ---- ---- ---- ---- 1.6270 +.0165 1.6105 230 ---- ---- ---- ---- 1.5785 +.0165 1.5620 235 ---- ---- ---- ---- 1.5300 +.0165 1.5135 240 ---- 1.5010B ---- 1.5010B 1.4820 +.0160 1.4660 245 ---- ---- ---- ---- 1.4345 +.0160 1.4185 250 ---- 1.4050B ---- 1.4050B 1.3875 +.0160 1.3715 255 ---- ---- ---- ---- 1.3410 +.0160 1.3250 260 ---- 1.3105B ---- 1.3105B 1.2950 +.0165 1.2785 265 ---- ---- ---- ---- 1.2490 +.0160 1.2330 270 ---- 1.2180B ---- 1.2180B 1.2040 +.0160 1.1880 275 ---- ---- ---- ---- 1.1595 +.0160 1.1435 280 ---- 1.1285B ---- 1.1280B 1.1150 +.0155 1.0995 285 ---- ---- ---- ---- 1.0715 +.0155 1.0560 290 ---- 1.0415B ---- 1.0415B 1.0285 +.0155 1.0130 295 ---- ---- ---- ---- .9865 +.0155 .9710 300 ---- .9575B ---- .9575B .9450 +.0155 .9295 305 ---- ---- ---- ---- .9040 +.0150 .8890 310 ---- .8760B ---- .8760B .8640 +.0150 .8490 315 ---- ---- ---- ---- .8245 +.0145 .8100 320 ---- .7980B ---- .7980B .7865 +.0145 .7720 325 ---- ---- ---- ---- .7490 +.0140 .7350 330 ---- .7235B ---- .7235B .7125 +.0140 .6985 335 ---- .6785B ---- .6785B .6770 +.0135 .6635 340 ---- .6530B ---- .6530B .6430 +.0135 .6295 345 ---- .6195B ---- .6195B .6095 +.0130 .5965 350 ---- .5865B ---- .5865B .5775 +.0130 .5645 5 355 ---- .5550B ---- .5550B .5465 +.0125 .5340 360 ---- .5245B ---- .5245B .5170 +.0125 .5045 365 ---- .4950B ---- .4950B .4885 +.0120 .4765 370 ---- .4670B ---- .4670B .4610 +.0115 .4495 375 ---- .4400B ---- .4400B .4350 +.0115 .4235 380 ---- .4140B ---- .4140B .4100 +.0110 .3990 385 ---- .3895B ---- .3895B .3860 +.0105 .3755 390 ---- .3660B ---- .3660B .3635 +.0105 .3530 395 ---- .3440B ---- .3440B .3420 +.0100 .3320 400 ---- .3230B ---- .3230B .3215 +.0095 .3120 4 405 ---- .3030B ---- .3030B .3025 +.0095 .2930 410 ---- .2840B ---- .2840B .2840 +.0090 .2750 415 ---- .2665B ---- .2665B .2665 +.0085 .2580 420 ---- .2500B ---- .2500B .2505 +.0085 .2420 425 ---- .2340B ---- .2340B .2350 +.0075 .2275 430 ---- .2195B ---- .2195B .2205 +.0075 .2130 435 ---- .2055B ---- .2055B .2070 +.0070 .2000 440 ---- .1925B ---- .1925B .1945 +.0070 .1875 445 ---- .1805B ---- .1805B .1825 +.0065 .1760 450 ---- .1690B ---- .1690B .1715 +.0065 .1650 455 ---- .1585B ---- .1585B .1610 +.0060 .1550 460 ---- .1485B ---- .1485B .1510 +.0055 .1455 465 ---- .1390B ---- .1390B .1415 +.0050 .1365 470 ---- .1305B ---- .1305B .1330 +.0050 .1280 475 ---- .1220B ---- .1220B .1250 +.0050 .1200 480 ---- .1145B ---- .1145B .1175 +.0045 .1130 485 ---- .1075B ---- .1075B .1100 +.0040 .1060 490 ---- .1005B ---- .1005B .1035 +.0040 .0995 495 ---- .0945B ---- .0945B .0975 +.0040 .0935 500 ---- .0885B ---- .0885B .0915 +.0040 .0875 505 ---- .0830B ---- .0830B .0860 +.0035 .0825 510 ---- ---- ---- ---- .0810 +.0035 .0775 515 ---- ---- ---- ---- .0760 +.0030 .0730 520 ---- ---- ---- ---- .0715 +.0030 .0685 525 ---- ---- ---- ---- .0675 +.0030 .0645 530 ---- ---- ---- ---- .0635 +.0025 .0610 535 ---- ---- ---- ---- .0600 +.0025 .0575 540 ---- ---- ---- ---- .0565 +.0025 .0540 545 ---- ---- ---- ---- .0535 +.0025 .0510 550 ---- ---- ---- ---- .0505 +.0025 .0480 555 ---- ---- ---- ---- .0475 +.0020 .0455 560 ---- ---- ---- ---- .0450 +.0020 .0430 565 ---- ---- ---- ---- .0425 +.0020 .0405 570 ---- ---- ---- ---- .0405 +.0020 .0385 575 ---- ---- ---- ---- .0385 +.0020 .0365 580 ---- ---- ---- ---- .0365 +.0020 .0345 600 ---- ---- ---- ---- .0295 +.0015 .0280 625 ---- ---- ---- ---- .0230 +.0015 .0215 650 ---- ---- ---- ---- .0185 +.0015 .0170 675 ---- ---- ---- ---- .0150 +.0010 .0140 700 ---- ---- ---- ---- .0125 +.0010 .0115 725 ---- ---- ---- ---- .0105 +.0010 .0095 750 ---- ---- ---- ---- .0090 +.0010 .0080 775 ---- ---- ---- ---- .0080 +.0010 .0070 800 ---- ---- ---- ---- .0070 +.0010 .0060 825 ---- ---- ---- ---- .0060 +.0010 .0050 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6255 +.0165 3.6090 050 ---- ---- ---- ---- 3.3755 +.0165 3.3590 075 ---- ---- ---- ---- 3.1255 +.0165 3.1090 100 ---- ---- ---- ---- 2.8755 +.0165 2.8590 125 ---- ---- ---- ---- 2.6255 +.0165 2.6090 150 ---- ---- ---- ---- 2.3755 +.0165 2.3590 175 ---- ---- ---- ---- 2.1255 +.0165 2.1090 200 ---- ---- ---- ---- 1.8755 +.0165 1.8590 220 ---- ---- ---- ---- 1.6775 +.0160 1.6615 225 ---- ---- ---- ---- 1.6295 +.0165 1.6130 230 ---- ---- ---- ---- 1.5810 +.0160 1.5650 235 ---- ---- ---- ---- 1.5335 +.0160 1.5175 240 ---- ---- ---- ---- 1.4865 +.0160 1.4705 245 ---- ---- ---- ---- 1.4395 +.0160 1.4235 250 ---- ---- ---- ---- 1.3930 +.0155 1.3775 255 ---- ---- ---- ---- 1.3470 +.0155 1.3315 260 ---- ---- ---- ---- 1.3015 +.0155 1.2860 265 ---- ---- ---- ---- 1.2565 +.0155 1.2410 270 ---- ---- ---- ---- 1.2120 +.0155 1.1965 275 ---- ---- ---- ---- 1.1680 +.0150 1.1530 280 ---- ---- ---- ---- 1.1250 +.0155 1.1095 285 ---- ---- ---- ---- 1.0820 +.0150 1.0670 290 ---- ---- ---- ---- 1.0400 +.0150 1.0250 295 ---- ---- ---- ---- .9985 +.0150 .9835 300 ---- ---- ---- ---- .9580 +.0150 .9430 305 ---- ---- ---- ---- .9180 +.0150 .9030 310 ---- ---- ---- ---- .8785 +.0145 .8640 315 ---- ---- ---- ---- .8405 +.0145 .8260 320 ---- ---- ---- ---- .8030 +.0145 .7885 325 ---- ---- ---- ---- .7665 +.0140 .7525 330 ---- ---- ---- ---- .7310 +.0140 .7170 335 ---- ---- ---- ---- .6965 +.0135 .6830 340 ---- ---- ---- ---- .6630 +.0130 .6500 345 ---- ---- ---- ---- .6310 +.0130 .6180 350 ---- ---- ---- ---- .5995 +.0125 .5870 355 ---- ---- ---- ---- .5695 +.0125 .5570 360 ---- ---- ---- ---- .5405 +.0120 .5285 365 ---- ---- ---- ---- .5130 +.0120 .5010 370 ---- ---- ---- ---- .4860 +.0110 .4750 375 ---- ---- ---- ---- .4605 +.0110 .4495 380 ---- ---- ---- ---- .4360 +.0105 .4255 385 ---- ---- ---- ---- .4125 +.0100 .4025 390 ---- ---- ---- ---- .3905 +.0100 .3805 395 ---- ---- ---- ---- .3690 +.0095 .3595 400 ---- ---- ---- ---- .3485 +.0090 .3395 405 ---- ---- ---- ---- .3290 +.0085 .3205 410 ---- ---- ---- ---- .3105 +.0080 .3025 415 ---- ---- ---- ---- .2930 +.0075 .2855 420 ---- ---- ---- ---- .2765 +.0075 .2690 425 ---- ---- ---- ---- .2605 +.0070 .2535 430 ---- ---- ---- ---- .2455 +.0065 .2390 435 ---- ---- ---- ---- .2315 +.0060 .2255 440 ---- ---- ---- ---- .2180 +.0055 .2125 445 ---- ---- ---- ---- .2055 +.0055 .2000 450 ---- ---- ---- ---- .1935 +.0050 .1885 455 ---- ---- ---- ---- .1825 +.0050 .1775 460 ---- ---- ---- ---- .1715 +.0045 .1670 465 ---- ---- ---- ---- .1615 +.0040 .1575 470 ---- ---- ---- ---- .1520 +.0035 .1485 475 ---- ---- ---- ---- .1435 +.0040 .1395 480 ---- ---- ---- ---- .1350 +.0035 .1315 485 ---- ---- ---- ---- .1270 +.0030 .1240 490 ---- ---- ---- ---- .1200 +.0030 .1170 495 ---- ---- ---- ---- .1130 +.0030 .1100 500 ---- ---- ---- ---- .1065 +.0025 .1040 505 ---- ---- ---- ---- .1005 +.0025 .0980 510 ---- ---- ---- ---- .0945 +.0020 .0925 515 ---- ---- ---- ---- .0890 +.0020 .0870 520 ---- ---- ---- ---- .0840 +.0020 .0820 525 ---- ---- ---- ---- .0795 +.0020 .0775 530 ---- ---- ---- ---- .0750 +.0020 .0730 535 ---- ---- ---- ---- .0705 +.0015 .0690 540 ---- ---- ---- ---- .0670 +.0015 .0655 545 ---- ---- ---- ---- .0630 +.0010 .0620 550 ---- ---- ---- ---- .0595 +.0010 .0585 555 ---- ---- ---- ---- .0565 +.0015 .0550 560 ---- ---- ---- ---- .0535 +.0010 .0525 565 ---- ---- ---- ---- .0505 +.0010 .0495 570 ---- ---- ---- ---- .0480 +.0010 .0470 575 ---- ---- ---- ---- .0455 +.0010 .0445 580 ---- ---- ---- ---- .0430 +.0010 .0420 600 ---- ---- ---- ---- .0350 +.0005 .0345 625 ---- ---- ---- ---- .0275 +.0005 .0270 650 ---- ---- ---- ---- .0220 +.0005 .0215 675 ---- ---- ---- ---- .0175 +.0005 .0170 700 ---- ---- ---- ---- .0145 +.0005 .0140 725 ---- ---- ---- ---- .0120 +.0005 .0115 750 ---- ---- ---- ---- .0100 +.0005 .0095 775 ---- ---- ---- ---- .0085 +.0005 .0080 800 ---- ---- ---- ---- .0075 +.0005 .0070 825 ---- ---- ---- ---- .0065 +.0005 .0060 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6180 +.0145 3.6035 050 ---- ---- ---- ---- 3.3680 +.0145 3.3535 075 ---- ---- ---- ---- 3.1180 +.0145 3.1035 100 ---- ---- ---- ---- 2.8680 +.0145 2.8535 125 ---- ---- ---- ---- 2.6180 +.0145 2.6035 150 ---- ---- ---- ---- 2.3680 +.0145 2.3535 175 ---- ---- ---- ---- 2.1180 +.0145 2.1035 200 ---- ---- ---- ---- 1.8680 +.0145 1.8535 220 ---- ---- ---- ---- 1.6725 +.0140 1.6585 225 ---- ---- ---- ---- 1.6245 +.0140 1.6105 230 ---- ---- ---- ---- 1.5770 +.0135 1.5635 235 ---- ---- ---- ---- 1.5300 +.0135 1.5165 240 ---- ---- ---- ---- 1.4835 +.0135 1.4700 245 ---- ---- ---- ---- 1.4375 +.0135 1.4240 250 ---- ---- ---- ---- 1.3915 +.0135 1.3780 255 ---- ---- ---- ---- 1.3465 +.0135 1.3330 260 ---- ---- ---- ---- 1.3015 +.0130 1.2885 265 ---- ---- ---- ---- 1.2575 +.0135 1.2440 270 ---- ---- ---- ---- 1.2135 +.0130 1.2005 275 ---- ---- ---- ---- 1.1705 +.0130 1.1575 280 ---- ---- ---- ---- 1.1275 +.0125 1.1150 285 ---- ---- ---- ---- 1.0855 +.0125 1.0730 290 ---- ---- ---- ---- 1.0445 +.0130 1.0315 295 ---- ---- ---- ---- 1.0035 +.0125 .9910 300 ---- ---- ---- ---- .9635 +.0120 .9515 305 ---- ---- ---- ---- .9245 +.0125 .9120 310 ---- ---- ---- ---- .8860 +.0120 .8740 315 ---- ---- ---- ---- .8485 +.0120 .8365 320 ---- ---- ---- ---- .8120 +.0120 .8000 325 ---- ---- ---- ---- .7760 +.0115 .7645 330 ---- ---- ---- ---- .7410 +.0110 .7300 335 ---- ---- ---- ---- .7075 +.0110 .6965 340 ---- ---- ---- ---- .6745 +.0105 .6640 345 ---- ---- ---- ---- .6430 +.0105 .6325 350 ---- ---- ---- ---- .6125 +.0105 .6020 355 ---- ---- ---- ---- .5830 +.0105 .5725 360 ---- ---- ---- ---- .5545 +.0100 .5445 365 ---- ---- ---- ---- .5270 +.0095 .5175 370 ---- ---- ---- ---- .5010 +.0095 .4915 375 ---- ---- ---- ---- .4755 +.0090 .4665 380 ---- ---- ---- ---- .4515 +.0090 .4425 385 ---- ---- ---- ---- .4285 +.0090 .4195 390 ---- ---- ---- ---- .4060 +.0085 .3975 395 ---- ---- ---- ---- .3850 +.0080 .3770 400 ---- ---- ---- ---- .3645 +.0075 .3570 405 ---- ---- ---- ---- .3450 +.0070 .3380 410 ---- ---- ---- ---- .3270 +.0075 .3195 415 ---- ---- ---- ---- .3095 +.0070 .3025 420 ---- ---- ---- ---- .2925 +.0065 .2860 425 ---- ---- ---- ---- .2770 +.0065 .2705 430 ---- ---- ---- ---- .2620 +.0060 .2560 435 ---- ---- ---- ---- .2475 +.0055 .2420 440 ---- ---- ---- ---- .2340 +.0050 .2290 445 ---- ---- ---- ---- .2215 +.0050 .2165 450 ---- ---- ---- ---- .2095 +.0050 .2045 1 455 ---- ---- ---- ---- .1980 +.0045 .1935 460 ---- ---- ---- ---- .1870 +.0040 .1830 465 ---- ---- ---- ---- .1770 +.0040 .1730 470 ---- ---- ---- ---- .1675 +.0035 .1640 475 ---- ---- ---- ---- .1585 +.0035 .1550 480 ---- ---- ---- ---- .1500 +.0035 .1465 485 ---- ---- ---- ---- .1420 +.0030 .1390 490 ---- ---- ---- ---- .1345 +.0030 .1315 495 ---- ---- ---- ---- .1275 +.0030 .1245 500 ---- ---- ---- ---- .1205 +.0025 .1180 505 ---- ---- ---- ---- .1145 +.0025 .1120 510 ---- ---- ---- ---- .1085 +.0025 .1060 515 ---- ---- ---- ---- .1030 +.0020 .1010 520 ---- ---- ---- ---- .0975 +.0020 .0955 525 ---- ---- ---- ---- .0925 +.0015 .0910 530 ---- ---- ---- ---- .0880 +.0015 .0865 535 ---- ---- ---- ---- .0835 +.0015 .0820 540 ---- ---- ---- ---- .0795 +.0015 .0780 545 ---- ---- ---- ---- .0760 +.0015 .0745 550 ---- ---- ---- ---- .0720 +.0015 .0705 555 ---- ---- ---- ---- .0685 +.0010 .0675 560 ---- ---- ---- ---- .0655 +.0015 .0640 565 ---- ---- ---- ---- .0625 +.0015 .0610 570 ---- ---- ---- ---- .0595 +.0010 .0585 575 ---- ---- ---- ---- .0570 +.0010 .0560 580 ---- ---- ---- ---- .0545 +.0010 .0535 600 ---- ---- ---- ---- .0455 +.0010 .0445 625 ---- ---- ---- ---- .0370 +.0010 .0360 650 ---- ---- ---- ---- .0300 +.0005 .0295 675 ---- ---- ---- ---- .0250 +.0005 .0245 700 ---- ---- ---- ---- .0210 +.0005 .0205 725 ---- ---- ---- ---- .0180 +.0005 .0175 750 ---- ---- ---- ---- .0150 +.0005 .0145 775 ---- ---- ---- ---- .0130 +.0005 .0125 800 ---- ---- ---- ---- .0115 +.0005 .0110 825 ---- ---- ---- ---- .0100 +.0005 .0095 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6180 +.0145 3.6035 050 ---- ---- ---- ---- 3.3680 +.0145 3.3535 075 ---- ---- ---- ---- 3.1180 +.0145 3.1035 100 ---- ---- ---- ---- 2.8680 +.0145 2.8535 125 ---- ---- ---- ---- 2.6180 +.0145 2.6035 150 ---- ---- ---- ---- 2.3680 +.0145 2.3535 175 ---- ---- ---- ---- 2.1180 +.0145 2.1035 200 ---- ---- ---- ---- 1.8690 +.0145 1.8545 220 ---- ---- ---- ---- 1.6755 +.0140 1.6615 225 ---- ---- ---- ---- 1.6280 +.0140 1.6140 230 ---- ---- ---- ---- 1.5810 +.0140 1.5670 235 ---- ---- ---- ---- 1.5345 +.0135 1.5210 240 ---- ---- ---- ---- 1.4885 +.0140 1.4745 245 ---- ---- ---- ---- 1.4425 +.0135 1.4290 250 ---- ---- ---- ---- 1.3975 +.0135 1.3840 255 ---- ---- ---- ---- 1.3525 +.0135 1.3390 260 ---- ---- ---- ---- 1.3080 +.0130 1.2950 265 ---- ---- ---- ---- 1.2645 +.0135 1.2510 270 ---- ---- ---- ---- 1.2210 +.0130 1.2080 275 ---- ---- ---- ---- 1.1785 +.0130 1.1655 280 ---- ---- ---- ---- 1.1360 +.0130 1.1230 285 ---- ---- ---- ---- 1.0945 +.0125 1.0820 290 ---- ---- ---- ---- 1.0535 +.0125 1.0410 295 ---- ---- ---- ---- 1.0135 +.0125 1.0010 300 ---- ---- ---- ---- .9740 +.0125 .9615 305 ---- ---- ---- ---- .9350 +.0120 .9230 310 ---- ---- ---- ---- .8975 +.0125 .8850 315 ---- ---- ---- ---- .8600 +.0115 .8485 320 ---- ---- ---- ---- .8240 +.0115 .8125 325 ---- ---- ---- ---- .7890 +.0115 .7775 330 ---- ---- ---- ---- .7545 +.0110 .7435 335 ---- ---- ---- ---- .7215 +.0110 .7105 340 ---- ---- ---- ---- .6895 +.0110 .6785 345 ---- ---- ---- ---- .6585 +.0110 .6475 350 ---- ---- ---- ---- .6285 +.0105 .6180 355 ---- ---- ---- ---- .5995 +.0100 .5895 360 ---- ---- ---- ---- .5720 +.0105 .5615 365 ---- ---- ---- ---- .5450 +.0100 .5350 370 ---- ---- ---- ---- .5190 +.0095 .5095 375 ---- ---- ---- ---- .4945 +.0095 .4850 380 ---- ---- ---- ---- .4710 +.0090 .4620 385 ---- ---- ---- ---- .4480 +.0090 .4390 390 ---- ---- ---- ---- .4260 +.0085 .4175 395 ---- ---- ---- ---- .4055 +.0085 .3970 400 ---- ---- ---- ---- .3855 +.0080 .3775 405 ---- ---- ---- ---- .3660 +.0075 .3585 410 ---- ---- ---- ---- .3480 +.0075 .3405 415 ---- ---- ---- ---- .3305 +.0075 .3230 420 ---- ---- ---- ---- .3135 +.0065 .3070 425 ---- ---- ---- ---- .2980 +.0070 .2910 430 ---- ---- ---- ---- .2830 +.0065 .2765 435 ---- ---- ---- ---- .2685 +.0060 .2625 440 ---- ---- ---- ---- .2545 +.0055 .2490 445 ---- ---- ---- ---- .2415 +.0055 .2360 450 ---- ---- ---- ---- .2295 +.0055 .2240 455 ---- ---- ---- ---- .2175 +.0050 .2125 460 ---- ---- ---- ---- .2065 +.0050 .2015 465 ---- ---- ---- ---- .1960 +.0050 .1910 470 ---- ---- ---- ---- .1860 +.0045 .1815 475 ---- ---- ---- ---- .1765 +.0045 .1720 480 ---- ---- ---- ---- .1675 +.0040 .1635 485 ---- ---- ---- ---- .1590 +.0040 .1550 490 ---- ---- ---- ---- .1510 +.0040 .1470 495 ---- ---- ---- ---- .1430 +.0035 .1395 500 ---- ---- ---- ---- .1360 +.0035 .1325 505 ---- ---- ---- ---- .1290 +.0035 .1255 510 ---- ---- ---- ---- .1225 +.0035 .1190 515 ---- ---- ---- ---- .1160 +.0030 .1130 520 ---- ---- ---- ---- .1105 +.0030 .1075 525 ---- ---- ---- ---- .1045 +.0025 .1020 530 ---- ---- ---- ---- .0995 +.0025 .0970 535 ---- ---- ---- ---- .0945 +.0025 .0920 540 ---- ---- ---- ---- .0895 +.0020 .0875 545 ---- ---- ---- ---- .0855 +.0025 .0830 550 ---- ---- ---- ---- .0810 +.0020 .0790 555 ---- ---- ---- ---- .0770 +.0020 .0750 560 ---- ---- ---- ---- .0730 +.0015 .0715 565 ---- ---- ---- ---- .0695 +.0015 .0680 570 ---- ---- ---- ---- .0660 +.0015 .0645 575 ---- ---- ---- ---- .0630 +.0015 .0615 580 ---- ---- ---- ---- .0600 +.0015 .0585 600 ---- ---- ---- ---- .0495 +.0015 .0480 625 ---- ---- ---- ---- .0390 +.0010 .0380 650 ---- ---- ---- ---- .0310 +.0010 .0300 675 ---- ---- ---- ---- .0245 +.0005 .0240 700 ---- ---- ---- ---- .0195 UNCH .0195 725 ---- ---- ---- ---- .0160 +.0005 .0155 750 ---- ---- ---- ---- .0130 UNCH .0130 775 ---- ---- ---- ---- .0105 UNCH .0105 800 ---- ---- ---- ---- .0090 +.0005 .0085 825 ---- ---- ---- ---- .0075 +.0005 .0070 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6180 +.0145 3.6035 050 ---- ---- ---- ---- 3.3680 +.0145 3.3535 075 ---- ---- ---- ---- 3.1180 +.0145 3.1035 100 ---- ---- ---- ---- 2.8680 +.0145 2.8535 125 ---- ---- ---- ---- 2.6180 +.0145 2.6035 150 ---- ---- ---- ---- 2.3680 +.0145 2.3535 175 ---- ---- ---- ---- 2.1180 +.0145 2.1035 200 ---- ---- ---- ---- 1.8690 +.0140 1.8550 220 ---- ---- ---- ---- 1.6765 +.0140 1.6625 225 ---- ---- ---- ---- 1.6295 +.0135 1.6160 230 ---- ---- ---- ---- 1.5830 +.0135 1.5695 235 ---- ---- ---- ---- 1.5370 +.0140 1.5230 240 ---- ---- ---- ---- 1.4915 +.0140 1.4775 245 ---- ---- ---- ---- 1.4460 +.0135 1.4325 250 ---- ---- ---- ---- 1.4015 +.0135 1.3880 255 ---- ---- ---- ---- 1.3570 +.0135 1.3435 260 ---- ---- ---- ---- 1.3135 +.0135 1.3000 265 ---- ---- ---- ---- 1.2700 +.0130 1.2570 270 ---- ---- ---- ---- 1.2275 +.0130 1.2145 275 ---- ---- ---- ---- 1.1855 +.0130 1.1725 280 ---- ---- ---- ---- 1.1440 +.0130 1.1310 285 ---- ---- ---- ---- 1.1035 +.0130 1.0905 290 ---- ---- ---- ---- 1.0630 +.0125 1.0505 295 ---- ---- ---- ---- 1.0240 +.0125 1.0115 300 ---- ---- ---- ---- .9850 +.0120 .9730 305 ---- ---- ---- ---- .9475 +.0125 .9350 310 ---- ---- ---- ---- .9100 +.0120 .8980 315 ---- ---- ---- ---- .8740 +.0120 .8620 320 ---- ---- ---- ---- .8385 +.0115 .8270 325 ---- ---- ---- ---- .8040 +.0115 .7925 330 ---- ---- ---- ---- .7705 +.0110 .7595 335 ---- ---- ---- ---- .7380 +.0110 .7270 340 ---- ---- ---- ---- .7065 +.0110 .6955 345 ---- ---- ---- ---- .6760 +.0105 .6655 350 ---- ---- ---- ---- .6465 +.0105 .6360 5 355 ---- ---- ---- ---- .6180 +.0100 .6080 360 ---- ---- ---- ---- .5910 +.0105 .5805 365 ---- ---- ---- ---- .5645 +.0100 .5545 370 ---- ---- ---- ---- .5390 +.0100 .5290 375 ---- ---- ---- ---- .5140 +.0090 .5050 380 ---- ---- ---- ---- .4905 +.0090 .4815 385 ---- ---- ---- ---- .4680 +.0090 .4590 390 ---- ---- ---- ---- .4460 +.0085 .4375 395 ---- ---- ---- ---- .4255 +.0085 .4170 400 ---- ---- ---- ---- .4050 +.0080 .3970 405 ---- ---- ---- ---- .3860 +.0080 .3780 410 ---- ---- ---- ---- .3675 +.0075 .3600 415 ---- ---- ---- ---- .3500 +.0075 .3425 420 ---- ---- ---- ---- .3335 +.0075 .3260 425 ---- ---- ---- ---- .3175 +.0070 .3105 430 ---- ---- ---- ---- .3020 +.0065 .2955 435 ---- ---- ---- ---- .2875 +.0065 .2810 440 ---- ---- ---- ---- .2735 +.0060 .2675 445 ---- ---- ---- ---- .2605 +.0060 .2545 450 ---- ---- ---- ---- .2475 +.0055 .2420 455 ---- ---- ---- ---- .2360 +.0055 .2305 460 ---- ---- ---- ---- .2245 +.0050 .2195 465 ---- ---- ---- ---- .2135 +.0045 .2090 1 470 ---- ---- ---- ---- .2035 +.0050 .1985 475 ---- ---- ---- ---- .1935 +.0045 .1890 480 ---- ---- ---- ---- .1845 +.0045 .1800 485 ---- ---- ---- ---- .1755 +.0040 .1715 490 ---- ---- ---- ---- .1675 +.0040 .1635 495 ---- ---- ---- ---- .1595 +.0035 .1560 500 ---- ---- ---- ---- .1520 +.0035 .1485 505 ---- ---- ---- ---- .1450 +.0035 .1415 510 ---- ---- ---- ---- .1385 +.0035 .1350 515 ---- ---- ---- ---- .1320 +.0030 .1290 520 ---- ---- ---- ---- .1260 +.0030 .1230 525 ---- ---- ---- ---- .1205 +.0030 .1175 530 ---- ---- ---- ---- .1150 +.0025 .1125 535 ---- ---- ---- ---- .1100 +.0025 .1075 540 ---- ---- ---- ---- .1050 +.0025 .1025 545 ---- ---- ---- ---- .1005 +.0025 .0980 550 ---- ---- ---- ---- .0960 +.0020 .0940 555 ---- ---- ---- ---- .0920 +.0020 .0900 560 ---- ---- ---- ---- .0880 +.0020 .0860 565 ---- ---- ---- ---- .0845 +.0020 .0825 570 ---- ---- ---- ---- .0810 +.0020 .0790 575 ---- ---- ---- ---- .0775 +.0015 .0760 580 ---- ---- ---- ---- .0745 +.0015 .0730 600 ---- ---- ---- ---- .0635 +.0015 .0620 625 ---- ---- ---- ---- .0530 +.0015 .0515 650 ---- ---- ---- ---- .0445 +.0010 .0435 675 ---- ---- ---- ---- .0380 +.0010 .0370 700 ---- ---- ---- ---- .0325 +.0005 .0320 2 725 ---- ---- ---- ---- .0285 +.0005 .0280 750 ---- ---- ---- ---- .0250 +.0005 .0245 775 ---- ---- ---- ---- .0225 +.0005 .0220 800 ---- ---- ---- ---- .0200 +.0005 .0195 825 ---- ---- ---- ---- .0180 +.0005 .0175 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6105 +.0130 3.5975 050 ---- ---- ---- ---- 3.3605 +.0130 3.3475 075 ---- ---- ---- ---- 3.1105 +.0130 3.0975 100 ---- ---- ---- ---- 2.8605 +.0130 2.8475 125 ---- ---- ---- ---- 2.6105 +.0130 2.5975 150 ---- ---- ---- ---- 2.3605 +.0130 2.3475 175 ---- ---- ---- ---- 2.1105 +.0130 2.0975 200 ---- ---- ---- ---- 1.8625 +.0125 1.8500 220 ---- ---- ---- ---- 1.6725 +.0130 1.6595 225 ---- ---- ---- ---- 1.6260 +.0130 1.6130 230 ---- ---- ---- ---- 1.5800 +.0130 1.5670 235 ---- ---- ---- ---- 1.5345 +.0130 1.5215 240 ---- ---- ---- ---- 1.4895 +.0130 1.4765 245 ---- ---- ---- ---- 1.4450 +.0135 1.4315 250 ---- ---- ---- ---- 1.4010 +.0135 1.3875 255 ---- ---- ---- ---- 1.3575 +.0140 1.3435 260 ---- ---- ---- ---- 1.3140 +.0135 1.3005 265 ---- ---- ---- ---- 1.2715 +.0135 1.2580 270 ---- ---- ---- ---- 1.2295 +.0140 1.2155 275 ---- ---- ---- ---- 1.1885 +.0145 1.1740 280 ---- ---- ---- ---- 1.1475 +.0140 1.1335 285 ---- ---- ---- ---- 1.1075 +.0145 1.0930 290 ---- ---- ---- ---- 1.0680 +.0145 1.0535 295 ---- ---- ---- ---- 1.0295 +.0150 1.0145 300 ---- ---- ---- ---- .9915 +.0150 .9765 305 ---- ---- ---- ---- .9540 +.0145 .9395 310 ---- ---- ---- ---- .9175 +.0145 .9030 315 ---- ---- ---- ---- .8820 +.0145 .8675 320 ---- ---- ---- ---- .8470 +.0140 .8330 325 ---- ---- ---- ---- .8135 +.0140 .7995 330 ---- ---- ---- ---- .7805 +.0135 .7670 335 ---- ---- ---- ---- .7485 +.0135 .7350 340 ---- ---- ---- ---- .7175 +.0130 .7045 345 ---- ---- ---- ---- .6875 +.0125 .6750 350 ---- ---- ---- ---- .6585 +.0120 .6465 15 355 ---- ---- ---- ---- .6305 +.0115 .6190 360 ---- ---- ---- ---- .6035 +.0110 .5925 365 ---- ---- ---- ---- .5775 +.0105 .5670 370 ---- ---- ---- ---- .5525 +.0100 .5425 375 ---- ---- ---- ---- .5280 +.0090 .5190 380 ---- ---- ---- ---- .5050 +.0090 .4960 385 ---- ---- ---- ---- .4825 +.0080 .4745 390 ---- ---- ---- ---- .4610 +.0075 .4535 395 ---- ---- ---- ---- .4405 +.0075 .4330 400 ---- ---- ---- ---- .4205 +.0070 .4135 405 ---- ---- ---- ---- .4015 +.0065 .3950 410 ---- ---- ---- ---- .3835 +.0065 .3770 415 ---- ---- ---- ---- .3660 +.0060 .3600 420 ---- ---- ---- ---- .3495 +.0060 .3435 425 ---- ---- ---- ---- .3335 +.0055 .3280 430 ---- ---- ---- ---- .3185 +.0055 .3130 435 ---- ---- ---- ---- .3040 +.0055 .2985 440 ---- ---- ---- ---- .2900 +.0050 .2850 445 ---- ---- ---- ---- .2765 +.0045 .2720 450 ---- ---- ---- ---- .2640 +.0045 .2595 455 ---- ---- ---- ---- .2520 +.0045 .2475 460 ---- ---- ---- ---- .2405 +.0045 .2360 465 ---- ---- ---- ---- .2300 +.0045 .2255 470 ---- ---- ---- ---- .2195 +.0045 .2150 475 ---- ---- ---- ---- .2095 +.0045 .2050 480 ---- ---- ---- ---- .2000 +.0040 .1960 485 ---- ---- ---- ---- .1910 +.0040 .1870 490 ---- ---- ---- ---- .1825 +.0040 .1785 495 ---- ---- ---- ---- .1745 +.0040 .1705 500 ---- ---- ---- ---- .1670 +.0045 .1625 45 505 ---- ---- ---- ---- .1595 +.0040 .1555 510 ---- ---- ---- ---- .1525 +.0040 .1485 515 ---- ---- ---- ---- .1460 +.0040 .1420 520 ---- ---- ---- ---- .1395 +.0040 .1355 525 ---- ---- ---- ---- .1335 +.0040 .1295 530 ---- ---- ---- ---- .1275 +.0035 .1240 535 ---- ---- ---- ---- .1220 +.0035 .1185 540 ---- ---- ---- ---- .1170 +.0035 .1135 545 ---- ---- ---- ---- .1120 +.0035 .1085 550 ---- ---- ---- ---- .1070 +.0030 .1040 555 ---- ---- ---- ---- .1025 +.0030 .0995 560 ---- ---- ---- ---- .0985 +.0030 .0955 565 ---- ---- ---- ---- .0945 +.0030 .0915 570 ---- ---- ---- ---- .0905 +.0025 .0880 575 ---- ---- ---- ---- .0870 +.0030 .0840 600 ---- ---- ---- ---- .0705 +.0020 .0685 625 ---- ---- ---- ---- .0580 +.0015 .0565 650 ---- ---- ---- ---- .0480 +.0010 .0470 675 ---- ---- ---- ---- .0400 +.0005 .0395 700 ---- ---- ---- ---- .0335 UNCH .0335 725 ---- ---- ---- ---- .0285 UNCH .0285 750 ---- ---- ---- ---- .0245 UNCH .0245 775 ---- ---- ---- ---- .0210 UNCH .0210 800 ---- ---- ---- ---- .0180 UNCH .0180 825 ---- ---- ---- ---- .0155 -.0005 .0160 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.6105 +.0130 3.5975 050 ---- ---- ---- ---- 3.3605 +.0130 3.3475 075 ---- ---- ---- ---- 3.1105 +.0130 3.0975 100 ---- ---- ---- ---- 2.8605 +.0130 2.8475 125 ---- ---- ---- ---- 2.6105 +.0130 2.5975 150 ---- ---- ---- ---- 2.3605 +.0130 2.3475 175 ---- ---- ---- ---- 2.1105 +.0130 2.0975 200 ---- ---- ---- ---- 1.8670 +.0125 1.8545 220 ---- ---- ---- ---- 1.6805 +.0125 1.6680 225 ---- ---- ---- ---- 1.6345 +.0125 1.6220 230 ---- ---- ---- ---- 1.5895 +.0125 1.5770 235 ---- ---- ---- ---- 1.5445 +.0125 1.5320 240 ---- ---- ---- ---- 1.5000 +.0125 1.4875 245 ---- ---- ---- ---- 1.4565 +.0125 1.4440 250 ---- ---- ---- ---- 1.4130 +.0125 1.4005 255 ---- ---- ---- ---- 1.3700 +.0125 1.3575 260 ---- ---- ---- ---- 1.3275 +.0130 1.3145 265 ---- ---- ---- ---- 1.2850 +.0125 1.2725 270 ---- ---- ---- ---- 1.2435 +.0125 1.2310 275 ---- ---- ---- ---- 1.2030 +.0125 1.1905 280 ---- ---- ---- ---- 1.1625 +.0125 1.1500 285 ---- ---- ---- ---- 1.1225 +.0125 1.1100 290 ---- ---- ---- ---- 1.0835 +.0125 1.0710 295 ---- ---- ---- ---- 1.0450 +.0125 1.0325 300 ---- ---- ---- ---- 1.0075 +.0125 .9950 305 ---- ---- ---- ---- .9705 +.0125 .9580 310 ---- ---- ---- ---- .9345 +.0125 .9220 315 ---- ---- ---- ---- .8990 +.0120 .8870 320 ---- ---- ---- ---- .8645 +.0120 .8525 325 ---- ---- ---- ---- .8310 +.0120 .8190 330 ---- ---- ---- ---- .7985 +.0120 .7865 335 ---- ---- ---- ---- .7665 +.0115 .7550 340 ---- ---- ---- ---- .7360 +.0115 .7245 345 ---- ---- ---- ---- .7060 +.0105 .6955 350 ---- ---- ---- ---- .6775 +.0105 .6670 355 ---- ---- ---- ---- .6495 +.0100 .6395 360 ---- ---- ---- ---- .6230 +.0100 .6130 365 ---- ---- ---- ---- .5970 +.0095 .5875 370 ---- ---- ---- ---- .5720 +.0090 .5630 375 ---- ---- ---- ---- .5480 +.0090 .5390 380 ---- ---- ---- ---- .5250 +.0085 .5165 385 ---- ---- ---- ---- .5025 +.0080 .4945 390 ---- ---- ---- ---- .4815 +.0080 .4735 395 ---- ---- ---- ---- .4605 +.0075 .4530 400 ---- ---- ---- ---- .4410 +.0075 .4335 405 ---- ---- ---- ---- .4220 +.0070 .4150 410 ---- ---- ---- ---- .4040 +.0070 .3970 415 ---- ---- ---- ---- .3865 +.0070 .3795 420 ---- ---- ---- ---- .3695 +.0065 .3630 425 ---- ---- ---- ---- .3535 +.0065 .3470 430 ---- ---- ---- ---- .3380 +.0060 .3320 435 ---- ---- ---- ---- .3235 +.0060 .3175 440 ---- ---- ---- ---- .3095 +.0060 .3035 445 ---- ---- ---- ---- .2960 +.0060 .2900 450 ---- ---- ---- ---- .2830 +.0055 .2775 455 ---- ---- ---- ---- .2705 +.0050 .2655 460 ---- ---- ---- ---- .2590 +.0055 .2535 465 ---- ---- ---- ---- .2475 +.0050 .2425 470 ---- ---- ---- ---- .2370 +.0050 .2320 475 ---- ---- ---- ---- .2265 +.0050 .2215 480 ---- ---- ---- ---- .2170 +.0050 .2120 485 ---- ---- ---- ---- .2075 +.0050 .2025 490 ---- ---- ---- ---- .1985 +.0045 .1940 495 ---- ---- ---- ---- .1895 +.0040 .1855 500 ---- ---- ---- ---- .1815 +.0045 .1770 505 ---- ---- ---- ---- .1735 +.0040 .1695 510 ---- ---- ---- ---- .1660 +.0040 .1620 515 ---- ---- ---- ---- .1590 +.0040 .1550 520 ---- ---- ---- ---- .1520 +.0040 .1480 525 ---- ---- ---- ---- .1450 +.0035 .1415 530 ---- ---- ---- ---- .1390 +.0035 .1355 535 ---- ---- ---- ---- .1330 +.0035 .1295 540 ---- ---- ---- ---- .1270 +.0030 .1240 545 ---- ---- ---- ---- .1215 +.0030 .1185 550 ---- ---- ---- ---- .1160 +.0030 .1130 555 ---- ---- ---- ---- .1110 +.0025 .1085 560 ---- ---- ---- ---- .1060 +.0025 .1035 565 ---- ---- ---- ---- .1015 +.0025 .0990 570 ---- ---- ---- ---- .0970 +.0025 .0945 575 ---- ---- ---- ---- .0930 +.0025 .0905 600 ---- ---- ---- ---- .0740 +.0015 .0725 625 ---- ---- ---- ---- .0595 +.0010 .0585 650 ---- ---- ---- ---- .0475 +.0005 .0470 675 ---- ---- ---- ---- .0385 +.0005 .0380 700 ---- ---- ---- ---- .0310 +.0005 .0305 725 ---- ---- ---- ---- .0250 UNCH .0250 750 ---- ---- ---- ---- .0205 +.0005 .0200 775 ---- ---- ---- ---- .0165 UNCH .0165 800 ---- ---- ---- ---- .0135 UNCH .0135 825 ---- ---- ---- ---- .0115 +.0005 .0110 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6105 +.0130 3.5975 050 ---- ---- ---- ---- 3.3605 +.0130 3.3475 075 ---- ---- ---- ---- 3.1105 +.0130 3.0975 100 ---- ---- ---- ---- 2.8605 +.0130 2.8475 125 ---- ---- ---- ---- 2.6105 +.0130 2.5975 150 ---- ---- ---- ---- 2.3605 +.0130 2.3475 175 ---- ---- ---- ---- 2.1105 +.0125 2.0980 200 ---- ---- ---- ---- 1.8695 +.0130 1.8565 220 ---- ---- ---- ---- 1.6840 +.0125 1.6715 225 ---- ---- ---- ---- 1.6390 +.0130 1.6260 230 ---- ---- ---- ---- 1.5940 +.0130 1.5810 235 ---- ---- ---- ---- 1.5495 +.0130 1.5365 240 ---- ---- ---- ---- 1.5055 +.0130 1.4925 245 ---- ---- ---- ---- 1.4620 +.0130 1.4490 250 ---- ---- ---- ---- 1.4190 +.0135 1.4055 255 ---- ---- ---- ---- 1.3760 +.0130 1.3630 260 ---- ---- ---- ---- 1.3340 +.0135 1.3205 265 ---- ---- ---- ---- 1.2925 +.0135 1.2790 270 ---- ---- ---- ---- 1.2515 +.0140 1.2375 275 ---- ---- ---- ---- 1.2110 +.0140 1.1970 280 ---- ---- ---- ---- 1.1710 +.0140 1.1570 285 ---- ---- ---- ---- 1.1315 +.0140 1.1175 290 ---- ---- ---- ---- 1.0930 +.0140 1.0790 295 ---- ---- ---- ---- 1.0550 +.0140 1.0410 300 ---- ---- ---- ---- 1.0175 +.0135 1.0040 305 ---- ---- ---- ---- .9810 +.0135 .9675 310 ---- ---- ---- ---- .9455 +.0135 .9320 315 ---- ---- ---- ---- .9105 +.0135 .8970 320 ---- ---- ---- ---- .8765 +.0130 .8635 325 ---- ---- ---- ---- .8435 +.0130 .8305 330 ---- ---- ---- ---- .8115 +.0125 .7990 335 ---- ---- ---- ---- .7805 +.0125 .7680 340 ---- ---- ---- ---- .7505 +.0125 .7380 345 ---- ---- ---- ---- .7210 +.0115 .7095 350 ---- ---- ---- ---- .6930 +.0115 .6815 355 ---- ---- ---- ---- .6660 +.0110 .6550 360 ---- ---- ---- ---- .6395 +.0105 .6290 365 ---- ---- ---- ---- .6145 +.0105 .6040 370 ---- ---- ---- ---- .5900 +.0095 .5805 375 ---- ---- ---- ---- .5665 +.0095 .5570 380 ---- ---- ---- ---- .5435 +.0085 .5350 385 ---- ---- ---- ---- .5220 +.0085 .5135 390 ---- ---- ---- ---- .5010 +.0085 .4925 395 ---- ---- ---- ---- .4805 +.0075 .4730 400 ---- ---- ---- ---- .4610 +.0075 .4535 405 ---- ---- ---- ---- .4420 +.0070 .4350 410 ---- ---- ---- ---- .4240 +.0070 .4170 415 ---- ---- ---- ---- .4065 +.0065 .4000 420 ---- ---- ---- ---- .3900 +.0065 .3835 425 ---- ---- ---- ---- .3740 +.0065 .3675 430 ---- ---- ---- ---- .3585 +.0060 .3525 435 ---- ---- ---- ---- .3435 +.0055 .3380 440 ---- ---- ---- ---- .3295 +.0055 .3240 445 ---- ---- ---- ---- .3155 +.0050 .3105 450 ---- ---- ---- ---- .3025 +.0050 .2975 455 ---- ---- ---- ---- .2900 +.0050 .2850 460 ---- ---- ---- ---- .2780 +.0050 .2730 465 ---- ---- ---- ---- .2665 +.0050 .2615 470 ---- ---- ---- ---- .2555 +.0050 .2505 475 ---- ---- ---- ---- .2450 +.0050 .2400 480 ---- ---- ---- ---- .2350 +.0050 .2300 485 ---- ---- ---- ---- .2250 +.0045 .2205 490 ---- ---- ---- ---- .2160 +.0050 .2110 495 ---- ---- ---- ---- .2070 +.0045 .2025 500 ---- ---- ---- ---- .1985 +.0045 .1940 505 ---- ---- ---- ---- .1900 +.0045 .1855 510 ---- ---- ---- ---- .1820 +.0040 .1780 515 ---- ---- ---- ---- .1745 +.0040 .1705 520 ---- ---- ---- ---- .1675 +.0040 .1635 525 ---- ---- ---- ---- .1605 +.0040 .1565 530 ---- ---- ---- ---- .1540 +.0040 .1500 535 ---- ---- ---- ---- .1475 +.0040 .1435 540 ---- ---- ---- ---- .1415 +.0040 .1375 545 ---- ---- ---- ---- .1355 +.0040 .1315 550 ---- ---- ---- ---- .1300 +.0040 .1260 555 ---- ---- ---- ---- .1245 +.0035 .1210 575 ---- ---- ---- ---- .1055 +.0035 .1020 600 ---- ---- ---- ---- .0855 +.0035 .0820 625 ---- ---- ---- ---- .0695 +.0030 .0665 650 ---- ---- ---- ---- .0565 +.0025 .0540 675 ---- ---- ---- ---- .0465 +.0030 .0435 700 ---- ---- ---- ---- .0380 +.0025 .0355 725 ---- ---- ---- ---- .0310 +.0020 .0290 750 ---- ---- ---- ---- .0255 +.0020 .0235 775 ---- ---- ---- ---- .0210 +.0015 .0195 800 ---- ---- ---- ---- .0175 +.0015 .0160 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6060 +.0100 3.5960 050 ---- ---- ---- ---- 3.3560 +.0100 3.3460 075 ---- ---- ---- ---- 3.1060 +.0100 3.0960 100 ---- ---- ---- ---- 2.8560 +.0100 2.8460 125 ---- ---- ---- ---- 2.6060 +.0100 2.5960 150 ---- ---- ---- ---- 2.3560 +.0100 2.3460 175 ---- ---- ---- ---- 2.1070 +.0100 2.0970 200 ---- ---- ---- ---- 1.8660 +.0100 1.8560 225 ---- ---- ---- ---- 1.6320 +.0095 1.6225 230 ---- ---- ---- ---- 1.5865 +.0095 1.5770 235 ---- ---- ---- ---- 1.5410 +.0095 1.5315 240 ---- ---- ---- ---- 1.4960 +.0095 1.4865 245 ---- ---- ---- ---- 1.4515 +.0095 1.4420 250 ---- ---- ---- ---- 1.4070 +.0090 1.3980 255 ---- ---- ---- ---- 1.3635 +.0090 1.3545 260 ---- ---- ---- ---- 1.3205 +.0090 1.3115 265 ---- ---- ---- ---- 1.2780 +.0090 1.2690 270 ---- ---- ---- ---- 1.2360 +.0085 1.2275 275 ---- ---- ---- ---- 1.1950 +.0085 1.1865 280 ---- ---- ---- ---- 1.1545 +.0085 1.1460 285 ---- ---- ---- ---- 1.1150 +.0085 1.1065 290 ---- ---- ---- ---- 1.0765 +.0085 1.0680 295 ---- ---- ---- ---- 1.0385 +.0080 1.0305 300 ---- ---- ---- ---- 1.0015 +.0080 .9935 305 ---- ---- ---- ---- .9655 +.0075 .9580 310 ---- ---- ---- ---- .9305 +.0075 .9230 315 ---- ---- ---- ---- .8965 +.0075 .8890 320 ---- ---- ---- ---- .8635 +.0075 .8560 325 ---- ---- ---- ---- .8315 +.0075 .8240 330 ---- ---- ---- ---- .8000 +.0070 .7930 335 ---- ---- ---- ---- .7695 +.0065 .7630 340 ---- ---- ---- ---- .7405 +.0070 .7335 345 ---- ---- ---- ---- .7120 +.0065 .7055 350 ---- ---- ---- ---- .6840 +.0060 .6780 355 ---- ---- ---- ---- .6575 +.0060 .6515 360 ---- ---- ---- ---- .6315 +.0060 .6255 365 ---- ---- ---- ---- .6065 +.0055 .6010 370 ---- ---- ---- ---- .5825 +.0055 .5770 375 ---- ---- ---- ---- .5595 +.0055 .5540 380 ---- ---- ---- ---- .5370 +.0050 .5320 385 ---- ---- ---- ---- .5160 +.0055 .5105 390 ---- ---- ---- ---- .4950 +.0050 .4900 395 ---- ---- ---- ---- .4755 +.0050 .4705 400 ---- ---- ---- ---- .4565 +.0045 .4520 405 ---- ---- ---- ---- .4385 +.0045 .4340 410 ---- ---- ---- ---- .4210 +.0040 .4170 415 ---- ---- ---- ---- .4045 +.0040 .4005 420 ---- ---- ---- ---- .3885 +.0040 .3845 425 ---- ---- ---- ---- .3735 +.0040 .3695 430 ---- ---- ---- ---- .3590 +.0040 .3550 435 ---- ---- ---- ---- .3450 +.0040 .3410 440 ---- ---- ---- ---- .3315 +.0035 .3280 445 ---- ---- ---- ---- .3190 +.0040 .3150 450 ---- ---- ---- ---- .3065 +.0035 .3030 455 ---- ---- ---- ---- .2945 +.0030 .2915 460 ---- ---- ---- ---- .2835 +.0035 .2800 465 ---- ---- ---- ---- .2725 +.0030 .2695 470 ---- ---- ---- ---- .2620 +.0030 .2590 475 ---- ---- ---- ---- .2525 +.0030 .2495 480 ---- ---- ---- ---- .2425 +.0025 .2400 485 ---- ---- ---- ---- .2335 +.0025 .2310 490 ---- ---- ---- ---- .2250 +.0030 .2220 495 ---- ---- ---- ---- .2165 +.0025 .2140 500 ---- ---- ---- ---- .2085 +.0025 .2060 505 ---- ---- ---- ---- .2005 +.0020 .1985 510 ---- ---- ---- ---- .1930 +.0020 .1910 515 ---- ---- ---- ---- .1860 +.0020 .1840 520 ---- ---- ---- ---- .1795 +.0020 .1775 525 ---- ---- ---- ---- .1730 +.0020 .1710 530 ---- ---- ---- ---- .1665 +.0020 .1645 535 ---- ---- ---- ---- .1605 +.0020 .1585 540 ---- ---- ---- ---- .1545 +.0015 .1530 545 ---- ---- ---- ---- .1490 +.0015 .1475 550 ---- ---- ---- ---- .1440 +.0015 .1425 555 ---- ---- ---- ---- .1390 +.0015 .1375 575 ---- ---- ---- ---- .1205 +.0015 .1190 600 ---- ---- ---- ---- .1010 +.0005 .1005 625 ---- ---- ---- ---- .0855 +.0005 .0850 650 ---- ---- ---- ---- .0725 +.0005 .0720 675 ---- ---- ---- ---- .0620 +.0005 .0615 700 ---- ---- ---- ---- .0535 +.0005 .0530 725 ---- ---- ---- ---- .0460 UNCH .0460 750 ---- ---- ---- ---- .0400 UNCH .0400 775 ---- ---- ---- ---- .0350 UNCH .0350 800 ---- ---- ---- ---- .0305 -.0005 .0310 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6060 +.0100 3.5960 050 ---- ---- ---- ---- 3.3560 +.0100 3.3460 075 ---- ---- ---- ---- 3.1060 +.0100 3.0960 100 ---- ---- ---- ---- 2.8560 +.0100 2.8460 125 ---- ---- ---- ---- 2.6060 +.0100 2.5960 150 ---- ---- ---- ---- 2.3560 +.0100 2.3460 175 ---- ---- ---- ---- 2.1085 +.0100 2.0985 200 ---- ---- ---- ---- 1.8690 +.0100 1.8590 225 ---- ---- ---- ---- 1.6370 +.0100 1.6270 230 ---- ---- ---- ---- 1.5915 +.0095 1.5820 235 ---- ---- ---- ---- 1.5465 +.0095 1.5370 240 ---- ---- ---- ---- 1.5015 +.0090 1.4925 245 ---- ---- ---- ---- 1.4575 +.0095 1.4480 250 ---- ---- ---- ---- 1.4140 +.0095 1.4045 255 ---- ---- ---- ---- 1.3705 +.0090 1.3615 260 ---- ---- ---- ---- 1.3280 +.0095 1.3185 265 ---- ---- ---- ---- 1.2855 +.0090 1.2765 270 ---- ---- ---- ---- 1.2445 +.0090 1.2355 275 ---- ---- ---- ---- 1.2035 +.0090 1.1945 280 ---- ---- ---- ---- 1.1635 +.0085 1.1550 285 ---- ---- ---- ---- 1.1245 +.0090 1.1155 290 ---- ---- ---- ---- 1.0860 +.0085 1.0775 295 ---- ---- ---- ---- 1.0485 +.0080 1.0405 300 ---- ---- ---- ---- 1.0120 +.0080 1.0040 305 ---- ---- ---- ---- .9765 +.0080 .9685 310 ---- ---- ---- ---- .9420 +.0080 .9340 315 ---- ---- ---- ---- .9080 +.0075 .9005 320 ---- ---- ---- ---- .8755 +.0075 .8680 325 ---- ---- ---- ---- .8435 +.0070 .8365 330 ---- ---- ---- ---- .8130 +.0075 .8055 335 ---- ---- ---- ---- .7830 +.0070 .7760 340 ---- ---- ---- ---- .7540 +.0070 .7470 345 ---- ---- ---- ---- .7255 +.0065 .7190 350 ---- ---- ---- ---- .6980 +.0065 .6915 355 ---- ---- ---- ---- .6715 +.0060 .6655 360 ---- ---- ---- ---- .6460 +.0060 .6400 365 ---- ---- ---- ---- .6215 +.0060 .6155 370 ---- ---- ---- ---- .5975 +.0060 .5915 375 ---- ---- ---- ---- .5745 +.0055 .5690 380 ---- ---- ---- ---- .5525 +.0055 .5470 385 ---- ---- ---- ---- .5315 +.0055 .5260 390 ---- ---- ---- ---- .5110 +.0055 .5055 395 ---- ---- ---- ---- .4915 +.0055 .4860 400 ---- ---- ---- ---- .4725 +.0050 .4675 405 ---- ---- ---- ---- .4545 +.0045 .4500 410 ---- ---- ---- ---- .4370 +.0045 .4325 415 ---- ---- ---- ---- .4205 +.0045 .4160 420 ---- ---- ---- ---- .4045 +.0040 .4005 425 ---- ---- ---- ---- .3895 +.0040 .3855 430 ---- ---- ---- ---- .3750 +.0040 .3710 435 ---- ---- ---- ---- .3610 +.0040 .3570 440 ---- ---- ---- ---- .3475 +.0040 .3435 445 ---- ---- ---- ---- .3345 +.0035 .3310 450 ---- ---- ---- ---- .3220 +.0035 .3185 455 ---- ---- ---- ---- .3100 +.0030 .3070 460 ---- ---- ---- ---- .2985 +.0030 .2955 465 ---- ---- ---- ---- .2875 +.0030 .2845 470 ---- ---- ---- ---- .2770 +.0030 .2740 475 ---- ---- ---- ---- .2665 +.0025 .2640 480 ---- ---- ---- ---- .2570 +.0030 .2540 485 ---- ---- ---- ---- .2475 +.0025 .2450 500 ---- ---- ---- ---- .2210 +.0020 .2190 525 ---- ---- ---- ---- .1840 +.0020 .1820 550 ---- ---- ---- ---- .1535 +.0015 .1520 575 ---- ---- ---- ---- .1285 +.0015 .1270 600 ---- ---- ---- ---- .1080 +.0010 .1070 625 ---- ---- ---- ---- .0910 +.0010 .0900 650 ---- ---- ---- ---- .0770 +.0005 .0765 675 ---- ---- ---- ---- .0655 +.0005 .0650 700 ---- ---- ---- ---- .0560 UNCH .0560 725 ---- ---- ---- ---- .0480 UNCH .0480 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6020 +.0100 3.5920 050 ---- ---- ---- ---- 3.3520 +.0100 3.3420 075 ---- ---- ---- ---- 3.1020 +.0100 3.0920 100 ---- ---- ---- ---- 2.8520 +.0100 2.8420 125 ---- ---- ---- ---- 2.6020 +.0100 2.5920 150 ---- ---- ---- ---- 2.3520 +.0100 2.3420 175 ---- ---- ---- ---- 2.1060 +.0100 2.0960 200 ---- ---- ---- ---- 1.8680 +.0095 1.8585 225 ---- ---- ---- ---- 1.6380 +.0095 1.6285 230 ---- ---- ---- ---- 1.5930 +.0095 1.5835 235 ---- ---- ---- ---- 1.5485 +.0095 1.5390 240 ---- ---- ---- ---- 1.5040 +.0090 1.4950 245 ---- ---- ---- ---- 1.4600 +.0090 1.4510 250 ---- ---- ---- ---- 1.4170 +.0090 1.4080 255 ---- ---- ---- ---- 1.3740 +.0090 1.3650 260 ---- ---- ---- ---- 1.3315 +.0085 1.3230 265 ---- ---- ---- ---- 1.2900 +.0085 1.2815 270 ---- ---- ---- ---- 1.2490 +.0085 1.2405 275 ---- ---- ---- ---- 1.2085 +.0085 1.2000 280 ---- ---- ---- ---- 1.1690 +.0085 1.1605 285 ---- ---- ---- ---- 1.1300 +.0080 1.1220 290 ---- ---- ---- ---- 1.0925 +.0080 1.0845 295 ---- ---- ---- ---- 1.0555 +.0080 1.0475 300 ---- ---- ---- ---- 1.0195 +.0080 1.0115 305 ---- ---- ---- ---- .9840 +.0075 .9765 310 ---- ---- ---- ---- .9500 +.0075 .9425 315 ---- ---- ---- ---- .9170 +.0075 .9095 320 ---- ---- ---- ---- .8845 +.0070 .8775 325 ---- ---- ---- ---- .8530 +.0070 .8460 330 ---- ---- ---- ---- .8225 +.0065 .8160 335 ---- ---- ---- ---- .7930 +.0065 .7865 340 ---- ---- ---- ---- .7645 +.0065 .7580 345 ---- ---- ---- ---- .7365 +.0065 .7300 350 ---- ---- ---- ---- .7095 +.0060 .7035 355 ---- ---- ---- ---- .6835 +.0060 .6775 360 ---- ---- ---- ---- .6585 +.0065 .6520 365 ---- ---- ---- ---- .6340 +.0060 .6280 370 ---- ---- ---- ---- .6105 +.0060 .6045 375 ---- ---- ---- ---- .5875 +.0055 .5820 380 ---- ---- ---- ---- .5660 +.0060 .5600 385 ---- ---- ---- ---- .5450 +.0055 .5395 390 ---- ---- ---- ---- .5245 +.0050 .5195 395 ---- ---- ---- ---- .5055 +.0055 .5000 400 ---- ---- ---- ---- .4865 +.0050 .4815 405 ---- ---- ---- ---- .4690 +.0050 .4640 410 ---- ---- ---- ---- .4515 +.0045 .4470 415 ---- ---- ---- ---- .4355 +.0050 .4305 420 ---- ---- ---- ---- .4195 +.0045 .4150 425 ---- ---- ---- ---- .4045 +.0045 .4000 430 ---- ---- ---- ---- .3900 +.0045 .3855 435 ---- ---- ---- ---- .3760 +.0045 .3715 440 ---- ---- ---- ---- .3625 +.0045 .3580 445 ---- ---- ---- ---- .3495 +.0040 .3455 450 ---- ---- ---- ---- .3370 +.0040 .3330 455 ---- ---- ---- ---- .3250 +.0035 .3215 460 ---- ---- ---- ---- .3135 +.0035 .3100 465 ---- ---- ---- ---- .3025 +.0035 .2990 470 ---- ---- ---- ---- .2915 +.0030 .2885 475 ---- ---- ---- ---- .2815 +.0035 .2780 480 ---- ---- ---- ---- .2715 +.0030 .2685 485 ---- ---- ---- ---- .2620 +.0030 .2590 500 ---- ---- ---- ---- .2355 +.0030 .2325 525 ---- ---- ---- ---- .1975 +.0025 .1950 550 ---- ---- ---- ---- .1665 +.0025 .1640 575 ---- ---- ---- ---- .1405 +.0020 .1385 600 ---- ---- ---- ---- .1190 +.0015 .1175 625 ---- ---- ---- ---- .1015 +.0015 .1000 650 ---- ---- ---- ---- .0865 +.0010 .0855 675 ---- ---- ---- ---- .0745 +.0010 .0735 700 ---- ---- ---- ---- .0645 +.0010 .0635 725 ---- ---- ---- ---- .0555 +.0005 .0550 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6020 +.0100 3.5920 050 ---- ---- ---- ---- 3.3520 +.0100 3.3420 075 ---- ---- ---- ---- 3.1020 +.0100 3.0920 100 ---- ---- ---- ---- 2.8520 +.0100 2.8420 125 ---- ---- ---- ---- 2.6020 +.0100 2.5920 150 ---- ---- ---- ---- 2.3520 +.0100 2.3420 175 ---- ---- ---- ---- 2.1075 +.0100 2.0975 200 ---- ---- ---- ---- 1.8715 +.0100 1.8615 225 ---- ---- ---- ---- 1.6425 +.0095 1.6330 230 ---- ---- ---- ---- 1.5980 +.0095 1.5885 235 ---- ---- ---- ---- 1.5535 +.0095 1.5440 240 ---- ---- ---- ---- 1.5095 +.0090 1.5005 245 ---- ---- ---- ---- 1.4660 +.0090 1.4570 250 ---- ---- ---- ---- 1.4230 +.0090 1.4140 255 ---- ---- ---- ---- 1.3805 +.0090 1.3715 260 ---- ---- ---- ---- 1.3385 +.0090 1.3295 265 ---- ---- ---- ---- 1.2970 +.0090 1.2880 270 ---- ---- ---- ---- 1.2560 +.0085 1.2475 275 ---- ---- ---- ---- 1.2160 +.0085 1.2075 280 ---- ---- ---- ---- 1.1765 +.0080 1.1685 285 ---- ---- ---- ---- 1.1385 +.0085 1.1300 290 ---- ---- ---- ---- 1.1005 +.0080 1.0925 295 ---- ---- ---- ---- 1.0640 +.0080 1.0560 300 ---- ---- ---- ---- 1.0285 +.0080 1.0205 305 ---- ---- ---- ---- .9935 +.0075 .9860 310 ---- ---- ---- ---- .9600 +.0080 .9520 315 ---- ---- ---- ---- .9270 +.0075 .9195 320 ---- ---- ---- ---- .8950 +.0075 .8875 325 ---- ---- ---- ---- .8640 +.0075 .8565 330 ---- ---- ---- ---- .8340 +.0075 .8265 335 ---- ---- ---- ---- .8045 +.0070 .7975 340 ---- ---- ---- ---- .7760 +.0070 .7690 345 ---- ---- ---- ---- .7485 +.0070 .7415 350 ---- ---- ---- ---- .7215 +.0065 .7150 355 ---- ---- ---- ---- .6955 +.0065 .6890 360 ---- ---- ---- ---- .6705 +.0065 .6640 365 ---- ---- ---- ---- .6460 +.0060 .6400 370 ---- ---- ---- ---- .6225 +.0055 .6170 375 ---- ---- ---- ---- .6000 +.0055 .5945 380 ---- ---- ---- ---- .5785 +.0055 .5730 385 ---- ---- ---- ---- .5575 +.0055 .5520 390 ---- ---- ---- ---- .5375 +.0050 .5325 395 ---- ---- ---- ---- .5180 +.0050 .5130 400 ---- ---- ---- ---- .4995 +.0050 .4945 405 ---- ---- ---- ---- .4815 +.0045 .4770 410 ---- ---- ---- ---- .4645 +.0045 .4600 415 ---- ---- ---- ---- .4480 +.0040 .4440 420 ---- ---- ---- ---- .4325 +.0045 .4280 425 ---- ---- ---- ---- .4170 +.0040 .4130 430 ---- ---- ---- ---- .4025 +.0040 .3985 435 ---- ---- ---- ---- .3890 +.0040 .3850 440 ---- ---- ---- ---- .3755 +.0040 .3715 445 ---- ---- ---- ---- .3625 +.0040 .3585 450 ---- ---- ---- ---- .3500 +.0035 .3465 455 ---- ---- ---- ---- .3380 +.0035 .3345 460 ---- ---- ---- ---- .3265 +.0035 .3230 465 ---- ---- ---- ---- .3155 +.0035 .3120 470 ---- ---- ---- ---- .3045 +.0030 .3015 475 ---- ---- ---- ---- .2945 +.0035 .2910 480 ---- ---- ---- ---- .2845 +.0035 .2810 485 ---- ---- ---- ---- .2745 +.0030 .2715 500 ---- ---- ---- ---- .2480 +.0030 .2450 525 ---- ---- ---- ---- .2095 +.0025 .2070 550 ---- ---- ---- ---- .1780 +.0025 .1755 575 ---- ---- ---- ---- .1515 +.0025 .1490 600 ---- ---- ---- ---- .1295 +.0025 .1270 625 ---- ---- ---- ---- .1110 +.0020 .1090 650 ---- ---- ---- ---- .0955 +.0015 .0940 675 ---- ---- ---- ---- .0830 +.0020 .0810 700 ---- ---- ---- ---- .0720 +.0015 .0705 725 ---- ---- ---- ---- .0630 +.0015 .0615 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5985 +.0100 3.5885 050 ---- ---- ---- ---- 3.3485 +.0100 3.3385 075 ---- ---- ---- ---- 3.0985 +.0100 3.0885 100 ---- ---- ---- ---- 2.8485 +.0100 2.8385 125 ---- ---- ---- ---- 2.5985 +.0100 2.5885 150 ---- ---- ---- ---- 2.3485 +.0100 2.3385 175 ---- ---- ---- ---- 2.1060 +.0100 2.0960 200 ---- ---- ---- ---- 1.8720 +.0100 1.8620 225 ---- ---- ---- ---- 1.6445 +.0095 1.6350 230 ---- ---- ---- ---- 1.6000 +.0095 1.5905 235 ---- ---- ---- ---- 1.5560 +.0095 1.5465 240 ---- ---- ---- ---- 1.5125 +.0095 1.5030 245 ---- ---- ---- ---- 1.4690 +.0090 1.4600 250 ---- ---- ---- ---- 1.4265 +.0095 1.4170 255 ---- ---- ---- ---- 1.3840 +.0090 1.3750 260 ---- ---- ---- ---- 1.3425 +.0090 1.3335 265 ---- ---- ---- ---- 1.3010 +.0085 1.2925 270 ---- ---- ---- ---- 1.2610 +.0090 1.2520 275 ---- ---- ---- ---- 1.2210 +.0085 1.2125 280 ---- ---- ---- ---- 1.1820 +.0085 1.1735 285 ---- ---- ---- ---- 1.1440 +.0085 1.1355 290 ---- ---- ---- ---- 1.1070 +.0085 1.0985 295 ---- ---- ---- ---- 1.0705 +.0080 1.0625 300 ---- ---- ---- ---- 1.0350 +.0080 1.0270 305 ---- ---- ---- ---- 1.0005 +.0075 .9930 310 ---- ---- ---- ---- .9670 +.0075 .9595 315 ---- ---- ---- ---- .9345 +.0075 .9270 320 ---- ---- ---- ---- .9030 +.0075 .8955 325 ---- ---- ---- ---- .8720 +.0070 .8650 330 ---- ---- ---- ---- .8425 +.0070 .8355 335 ---- ---- ---- ---- .8135 +.0070 .8065 340 ---- ---- ---- ---- .7850 +.0065 .7785 345 ---- ---- ---- ---- .7580 +.0065 .7515 350 ---- ---- ---- ---- .7315 +.0065 .7250 355 ---- ---- ---- ---- .7055 +.0060 .6995 360 ---- ---- ---- ---- .6810 +.0065 .6745 365 ---- ---- ---- ---- .6570 +.0060 .6510 370 ---- ---- ---- ---- .6335 +.0055 .6280 375 ---- ---- ---- ---- .6115 +.0060 .6055 380 ---- ---- ---- ---- .5895 +.0055 .5840 385 ---- ---- ---- ---- .5690 +.0055 .5635 390 ---- ---- ---- ---- .5490 +.0050 .5440 395 ---- ---- ---- ---- .5300 +.0050 .5250 400 ---- ---- ---- ---- .5115 +.0050 .5065 405 ---- ---- ---- ---- .4940 +.0050 .4890 410 ---- ---- ---- ---- .4770 +.0050 .4720 415 ---- ---- ---- ---- .4605 +.0045 .4560 420 ---- ---- ---- ---- .4450 +.0045 .4405 425 ---- ---- ---- ---- .4295 +.0040 .4255 430 ---- ---- ---- ---- .4150 +.0040 .4110 435 ---- ---- ---- ---- .4015 +.0040 .3975 440 ---- ---- ---- ---- .3880 +.0040 .3840 445 ---- ---- ---- ---- .3750 +.0040 .3710 450 ---- ---- ---- ---- .3625 +.0035 .3590 455 ---- ---- ---- ---- .3505 +.0035 .3470 460 ---- ---- ---- ---- .3390 +.0035 .3355 465 ---- ---- ---- ---- .3275 +.0030 .3245 470 ---- ---- ---- ---- .3170 +.0035 .3135 475 ---- ---- ---- ---- .3065 +.0030 .3035 480 ---- ---- ---- ---- .2965 +.0030 .2935 485 ---- ---- ---- ---- .2870 +.0030 .2840 500 ---- ---- ---- ---- .2600 +.0030 .2570 525 ---- ---- ---- ---- .2210 +.0025 .2185 550 ---- ---- ---- ---- .1885 +.0020 .1865 575 ---- ---- ---- ---- .1615 +.0020 .1595 600 ---- ---- ---- ---- .1385 +.0015 .1370 625 ---- ---- ---- ---- .1195 +.0015 .1180 650 ---- ---- ---- ---- .1035 +.0010 .1025 675 ---- ---- ---- ---- .0905 +.0015 .0890 700 ---- ---- ---- ---- .0790 +.0010 .0780 725 ---- ---- ---- ---- .0695 +.0010 .0685 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5985 +.0100 3.5885 050 ---- ---- ---- ---- 3.3485 +.0100 3.3385 075 ---- ---- ---- ---- 3.0985 +.0100 3.0885 100 ---- ---- ---- ---- 2.8485 +.0100 2.8385 125 ---- ---- ---- ---- 2.5985 +.0100 2.5885 150 ---- ---- ---- ---- 2.3490 +.0100 2.3390 175 ---- ---- ---- ---- 2.1085 +.0100 2.0985 200 ---- ---- ---- ---- 1.8755 +.0095 1.8660 225 ---- ---- ---- ---- 1.6500 +.0095 1.6405 230 ---- ---- ---- ---- 1.6060 +.0095 1.5965 235 ---- ---- ---- ---- 1.5620 +.0090 1.5530 240 ---- ---- ---- ---- 1.5190 +.0095 1.5095 245 ---- ---- ---- ---- 1.4760 +.0095 1.4665 250 ---- ---- ---- ---- 1.4335 +.0095 1.4240 255 ---- ---- ---- ---- 1.3915 +.0090 1.3825 260 ---- ---- ---- ---- 1.3500 +.0090 1.3410 265 ---- ---- ---- ---- 1.3095 +.0090 1.3005 270 ---- ---- ---- ---- 1.2695 +.0090 1.2605 275 ---- ---- ---- ---- 1.2300 +.0090 1.2210 280 ---- ---- ---- ---- 1.1915 +.0090 1.1825 285 ---- ---- ---- ---- 1.1535 +.0085 1.1450 290 ---- ---- ---- ---- 1.1165 +.0085 1.1080 295 ---- ---- ---- ---- 1.0805 +.0080 1.0725 300 ---- ---- ---- ---- 1.0455 +.0080 1.0375 305 ---- ---- ---- ---- 1.0115 +.0080 1.0035 310 ---- ---- ---- ---- .9780 +.0075 .9705 315 ---- ---- ---- ---- .9460 +.0075 .9385 320 ---- ---- ---- ---- .9145 +.0075 .9070 325 ---- ---- ---- ---- .8840 +.0070 .8770 330 ---- ---- ---- ---- .8545 +.0070 .8475 335 ---- ---- ---- ---- .8255 +.0065 .8190 340 ---- ---- ---- ---- .7980 +.0070 .7910 345 ---- ---- ---- ---- .7705 +.0065 .7640 350 ---- ---- ---- ---- .7445 +.0065 .7380 355 ---- ---- ---- ---- .7190 +.0065 .7125 360 ---- ---- ---- ---- .6945 +.0065 .6880 365 ---- ---- ---- ---- .6705 +.0060 .6645 370 ---- ---- ---- ---- .6475 +.0060 .6415 375 ---- ---- ---- ---- .6255 +.0060 .6195 380 ---- ---- ---- ---- .6040 +.0055 .5985 385 ---- ---- ---- ---- .5835 +.0055 .5780 390 ---- ---- ---- ---- .5635 +.0050 .5585 395 ---- ---- ---- ---- .5445 +.0050 .5395 400 ---- ---- ---- ---- .5265 +.0055 .5210 405 ---- ---- ---- ---- .5085 +.0050 .5035 410 ---- ---- ---- ---- .4920 +.0050 .4870 415 ---- ---- ---- ---- .4755 +.0045 .4710 420 ---- ---- ---- ---- .4600 +.0045 .4555 425 ---- ---- ---- ---- .4450 +.0045 .4405 430 ---- ---- ---- ---- .4305 +.0045 .4260 435 ---- ---- ---- ---- .4165 +.0045 .4120 440 ---- ---- ---- ---- .4030 +.0040 .3990 445 ---- ---- ---- ---- .3900 +.0040 .3860 450 ---- ---- ---- ---- .3775 +.0040 .3735 455 ---- ---- ---- ---- .3655 +.0040 .3615 460 ---- ---- ---- ---- .3540 +.0040 .3500 465 ---- ---- ---- ---- .3425 +.0035 .3390 470 ---- ---- ---- ---- .3315 +.0035 .3280 475 ---- ---- ---- ---- .3210 +.0030 .3180 480 ---- ---- ---- ---- .3110 +.0030 .3080 485 ---- ---- ---- ---- .3015 +.0035 .2980 500 ---- ---- ---- ---- .2740 +.0030 .2710 525 ---- ---- ---- ---- .2345 +.0025 .2320 550 ---- ---- ---- ---- .2010 +.0020 .1990 575 ---- ---- ---- ---- .1730 +.0015 .1715 600 ---- ---- ---- ---- .1495 +.0010 .1485 625 ---- ---- ---- ---- .1300 +.0010 .1290 650 ---- ---- ---- ---- .1135 +.0010 .1125 675 ---- ---- ---- ---- .0990 +.0005 .0985 700 ---- ---- ---- ---- .0870 +.0005 .0865 725 ---- ---- ---- ---- .0770 +.0005 .0765 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5835 +.0100 3.5735 050 ---- ---- ---- ---- 3.3335 +.0100 3.3235 075 ---- ---- ---- ---- 3.0835 +.0100 3.0735 100 ---- ---- ---- ---- 2.8335 +.0100 2.8235 125 ---- ---- ---- ---- 2.5835 +.0100 2.5735 150 ---- ---- ---- ---- 2.3355 +.0105 2.3250 175 ---- ---- ---- ---- 2.0965 +.0100 2.0865 200 ---- ---- ---- ---- 1.8655 +.0095 1.8560 225 ---- ---- ---- ---- 1.6415 +.0095 1.6320 250 ---- ---- ---- ---- 1.4265 +.0090 1.4175 260 ---- ---- ---- ---- 1.3440 +.0090 1.3350 265 ---- ---- ---- ---- 1.3035 +.0085 1.2950 270 ---- ---- ---- ---- 1.2640 +.0085 1.2555 275 ---- ---- ---- ---- 1.2250 +.0085 1.2165 280 ---- ---- ---- ---- 1.1865 +.0080 1.1785 285 ---- ---- ---- ---- 1.1495 +.0085 1.1410 290 ---- ---- ---- ---- 1.1130 +.0080 1.1050 295 ---- ---- ---- ---- 1.0770 +.0075 1.0695 300 ---- ---- ---- ---- 1.0425 +.0075 1.0350 305 ---- ---- ---- ---- 1.0090 +.0075 1.0015 310 ---- ---- ---- ---- .9765 +.0075 .9690 315 ---- ---- ---- ---- .9445 +.0075 .9370 320 ---- ---- ---- ---- .9135 +.0070 .9065 325 ---- ---- ---- ---- .8835 +.0070 .8765 330 ---- ---- ---- ---- .8545 +.0070 .8475 335 ---- ---- ---- ---- .8260 +.0065 .8195 340 ---- ---- ---- ---- .7985 +.0065 .7920 345 ---- ---- ---- ---- .7720 +.0065 .7655 350 ---- ---- ---- ---- .7460 +.0065 .7395 355 ---- ---- ---- ---- .7210 +.0065 .7145 360 ---- ---- ---- ---- .6970 +.0065 .6905 365 ---- ---- ---- ---- .6735 +.0060 .6675 370 ---- ---- ---- ---- .6510 +.0065 .6445 375 ---- ---- ---- ---- .6290 +.0060 .6230 380 ---- ---- ---- ---- .6080 +.0060 .6020 385 ---- ---- ---- ---- .5875 +.0055 .5820 390 ---- ---- ---- ---- .5680 +.0055 .5625 395 ---- ---- ---- ---- .5490 +.0050 .5440 400 ---- ---- ---- ---- .5310 +.0050 .5260 405 ---- ---- ---- ---- .5135 +.0050 .5085 410 ---- ---- ---- ---- .4970 +.0050 .4920 415 ---- ---- ---- ---- .4810 +.0050 .4760 420 ---- ---- ---- ---- .4655 +.0045 .4610 425 ---- ---- ---- ---- .4505 +.0045 .4460 430 ---- ---- ---- ---- .4365 +.0045 .4320 435 ---- ---- ---- ---- .4225 +.0040 .4185 440 ---- ---- ---- ---- .4090 +.0040 .4050 445 ---- ---- ---- ---- .3965 +.0040 .3925 450 ---- ---- ---- ---- .3840 +.0040 .3800 455 ---- ---- ---- ---- .3720 +.0035 .3685 460 ---- ---- ---- ---- .3605 +.0035 .3570 465 ---- ---- ---- ---- .3495 +.0035 .3460 470 ---- ---- ---- ---- .3385 +.0030 .3355 475 ---- ---- ---- ---- .3280 +.0030 .3250 480 ---- ---- ---- ---- .3180 +.0030 .3150 500 ---- ---- ---- ---- .2810 +.0025 .2785 525 ---- ---- ---- ---- .2415 +.0020 .2395 550 ---- ---- ---- ---- .2085 +.0020 .2065 575 ---- ---- ---- ---- .1800 +.0015 .1785 600 ---- ---- ---- ---- .1565 +.0010 .1555 625 ---- ---- ---- ---- .1365 +.0010 .1355 650 ---- ---- ---- ---- .1195 +.0010 .1185 675 ---- ---- ---- ---- .1050 +.0005 .1045 700 ---- ---- ---- ---- .0925 +.0005 .0920 725 ---- ---- ---- ---- .0820 UNCH .0820 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2496 3214 46520 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 ---- ---- ---- ---- .0005 UNCH .0005 2 240 ---- ---- ---- ---- .0005 UNCH .0005 27 245 ---- ---- ---- ---- .0005 UNCH .0005 3 250 ---- ---- ---- ---- .0005 UNCH .0005 15 255 ---- ---- ---- ---- .0005 UNCH .0005 15 260 ---- ---- ---- ---- .0005 UNCH .0005 4 265 ---- ---- ---- ---- .0005 UNCH .0005 42 270 ---- ---- ---- ---- .0005 UNCH .0005 14 275 ---- ---- ---- ---- .0005 UNCH .0005 111 280 ---- ---- ---- ---- .0005 UNCH .0005 1 207 285 ---- ---- ---- ---- .0005 UNCH .0005 224 290 ---- ---- ---- ---- .0010 +.0005 .0005 525 295 ---- ---- ---- ---- .0010 +.0005 .0005 35 300 ---- ---- ---- ---- .0010 UNCH .0010 1 1048 305 ---- ---- ---- ---- .0010 UNCH .0010 65 308 ---- ---- ---- ---- .0010 -.0005 .0015 106 309 ---- ---- ---- ---- .0015 UNCH .0015 10 310 ---- ---- ---- ---- .0015 UNCH .0015 24 311 ---- ---- ---- ---- .0015 UNCH .0015 312 ---- ---- ---- ---- .0015 -.0005 .0020 27 313 ---- ---- ---- ---- .0015 -.0005 .0020 50 314 ---- ---- ---- ---- .0015 -.0005 .0020 1 315 .0010 .0010 .0010 .0010 .0015 -.0005 10 .0020 92 291 316 ---- ---- ---- ---- .0015 -.0005 .0020 20 317 ---- ---- ---- ---- .0015 -.0005 .0020 40 318 ---- ---- ---- ---- .0015 -.0005 .0020 10 319 ---- ---- ---- ---- .0015 -.0005 .0020 42 320 ---- ---- ---- ---- .0015 -.0005 .0020 61 600 321 ---- ---- .0020A .0020A .0020 -.0005 12 .0025 18 322 ---- ---- ---- ---- .0020 -.0005 .0025 7 323 ---- ---- ---- ---- .0020 -.0005 .0025 6 324 ---- ---- ---- ---- .0020 -.0005 .0025 22 325 ---- ---- ---- ---- .0020 -.0005 .0025 422 326 ---- ---- ---- ---- .0020 -.0005 .0025 31 327 ---- ---- ---- ---- .0020 -.0005 .0025 74 328 ---- ---- ---- ---- .0020 -.0005 .0025 46 329 ---- ---- ---- ---- .0025 -.0005 .0030 81 330 ---- ---- ---- ---- .0025 -.0005 .0030 1 892 331 ---- ---- ---- ---- .0025 -.0005 .0030 1 70 332 ---- ---- ---- ---- .0025 -.0005 .0030 145 333 ---- ---- .0030A .0030A .0025 -.0010 .0035 74 334 ---- ---- .0030A .0030A .0030 -.0005 .0035 1 65 335 ---- ---- .0030A .0030A .0030 -.0005 .0035 1 470 336 ---- ---- .0035A .0035A .0030 -.0010 .0040 28 337 ---- ---- .0035A .0035A .0030 -.0010 .0040 100 338 ---- ---- .0035A .0035A .0035 -.0010 .0045 19 339 ---- ---- .0040A .0040A .0035 -.0010 .0045 6 340 ---- ---- .0040A .0040A .0040 -.0010 1 .0050 184 642 341 ---- ---- .0040A .0040A .0040 -.0015 .0055 2 342 ---- ---- .0045A .0045A .0040 -.0015 .0055 6 343 ---- ---- .0045A .0045A .0045 -.0015 .0060 5 344 ---- ---- .0050A .0050A .0045 -.0020 .0065 30 345 ---- ---- .0050A .0050A .0050 -.0020 .0070 101 346 ---- ---- .0055A .0055A .0055 -.0020 .0075 17 347 ---- ---- .0060A .0060A .0055 -.0025 .0080 9 348 ---- ---- .0060A .0060A .0060 -.0025 .0085 8 349 ---- .0095B .0065A .0095B .0065 -.0025 .0090 15 350 .0090 .0100B .0070A .0070A .0070 -.0025 13 .0095 2 426 351 ---- .0110B .0075A .0110B .0075 -.0030 .0105 14 352 ---- .0120B .0080A .0120B .0080 -.0030 .0110 3 353 ---- .0130B .0085A .0130B .0085 -.0035 .0120 27 354 ---- .0140B .0090A .0140B .0090 -.0040 .0130 20 355 ---- .0150B .0095A .0150B .0100 -.0040 13 .0140 233 356 .0170 .0180 .0100A .0100A .0105 -.0045 4 .0150 27 357 .0135 .0175B .0110A .0110A .0115 -.0045 1 .0160 68 358 ---- .0185B .0115A .0185B .0120 -.0050 .0170 54 359 .0210 .0210 .0125A .0125A .0130 -.0050 4 .0180 155 360 .0200 .0230 .0130A .0130A .0140 -.0055 25 .0195 707 361 ---- .0230B .0140A .0230B .0155 -.0055 .0210 42 362 ---- .0250B .0150A .0250B .0165 -.0060 .0225 168 363 ---- .0265B .0160A .0265B .0180 -.0060 .0240 91 364 .0300 .0300 .0175A .0175A .0190 -.0065 4 .0255 7 365 .0245 .0305B .0185A .0220B .0205 -.0070 3 .0275 220 355 366 .0345 .0345 .0200A .0200A .0220 -.0075 16 .0295 21 367 .0365 .0365 .0215A .0215A .0240 -.0075 16 .0315 275 368 ---- .0375B .0230A .0375B .0255 -.0080 .0335 1 19 369 ---- .0405B .0245A .0405B .0275 -.0080 .0355 20 370 .0390 .0430B .0260A .0315 .0295 -.0085 27 .0380 41 249 371 ---- .0460B .0280A .0455B .0320 -.0085 5 .0405 170 51 372 ---- .0490B .0300A .0485B .0340 -.0095 .0435 12 373 ---- .0525B .0320A .0525B .0365 -.0095 .0460 16 374 .0410 .0555B .0345A .0410 .0390 -.0100 1 .0490 12 375 .0375 .0590B .0365A .0440B .0415 -.0110 319 .0525 387 376 ---- .0630B .0390A .0625B .0445 -.0110 .0555 130 377 ---- .0670B .0420A .0665B .0475 -.0115 .0590 37 378 .0525 .0710B .0445A .0525 .0505 -.0125 1 .0630 1 379 ---- .0750B .0475A .0750B .0540 -.0125 .0665 6 380 .0550 .0795B .0505A .0625B .0575 -.0130 25 .0705 4 28 381 ---- .0845B .0540A .0840B .0610 -.0140 .0750 24 382 ---- .0890B .0575A .0880B .0650 -.0140 .0790 5 383 ---- .0940B .0610A .0940B .0690 -.0145 .0835 125 384 ---- .0990B .0650A .0990B .0735 -.0150 .0885 4 385 ---- .1045B .0690A .1045B .0780 -.0155 2 .0935 63 62 386 ---- .1100B .0730A .1095B .0825 -.0160 .0985 16 387 .0905 .1155B .0775A .0900A .0875 -.0160 1 .1035 6 388 ---- .1205B .0820A .1205B .0925 -.0165 19 .1090 5 389 ---- .1265B .0865A .1265B .0975 -.0170 .1145 390 .0940 .1320B .0915A .0915A .1030 -.0175 1 .1205 1 46 391 ---- .1385B .0965A .1385B .1085 -.0180 .1265 392 ---- .1450B .1015A .1450B .1145 -.0180 .1325 393 ---- .1515B .1070A .1505B .1200 -.0190 .1390 394 ---- .1550B .1130A .1550B .1265 -.0190 .1455 395 .1240 .1600B .1185A .1405B .1325 -.0195 1 .1520 12 396 ---- .1670B .1245A .1665B .1390 -.0195 .1585 397 ---- .1755B .1305A .1735B .1455 -.0200 .1655 398 ---- .1835B .1370A .1810B .1520 -.0205 .1725 399 ---- .1900B .1435A .1900B .1590 -.0210 .1800 400 .1590 .1965B .1500A .1500A .1660 -.0210 1 .1870 1 401 ---- .2035B .1570A .2035B .1730 -.0215 .1945 402 ---- .2130B .1640A .2120B .1800 -.0220 .2020 403 ---- .2210B .1710A .2210B .1875 -.0220 .2095 404 ---- .2285B .1780A .2285B .1950 -.0225 .2175 405 ---- .2375B .1855A .2350B .2025 -.0225 .2250 1 406 ---- .2440B .1930A .2440B .2105 -.0225 .2330 407 ---- .2530B .2005A .2530B .2180 -.0230 .2410 408 ---- .2605B .2080A .2605B .2260 -.0230 .2490 409 ---- .2690B .2180A .2690B .2340 -.0235 .2575 410 ---- .2780B .2305A .2780B .2425 -.0235 .2660 415 ---- ---- .2715A .2715A .2850 -.0235 .3085 420 ---- ---- .3080A .3080A .3295 -.0240 .3535 1 425 ---- ---- ---- ---- .3755 -.0240 .3995 430 ---- ---- .3995A .3995A .4225 -.0240 .4465 435 ---- ---- ---- ---- .4710 -.0235 .4945 440 ---- .5435B .4955A .4955A .5195 -.0235 .5430 1 445 ---- ---- ---- ---- .5685 -.0235 .5920 450 ---- ---- .5940A .5940A .6180 -.0235 .6415 1 455 ---- ---- ---- ---- .6675 -.0235 .6910 460 ---- ---- ---- ---- .7170 -.0235 .7405 465 ---- ---- ---- ---- .7670 -.0230 .7900 470 ---- ---- ---- ---- .8170 -.0230 .8400 475 ---- ---- ---- ---- .8665 -.0235 .8900 480 ---- ---- ---- ---- .9165 -.0230 .9395 485 ---- ---- ---- ---- .9665 -.0230 .9895 490 ---- ---- ---- ---- 1.0165 -.0230 1.0395 495 ---- ---- ---- ---- 1.0665 -.0230 1.0895 500 ---- ---- ---- ---- 1.1165 -.0230 1.1395 505 ---- ---- ---- ---- 1.1665 -.0230 1.1895 510 ---- ---- ---- ---- 1.2165 -.0230 1.2395 515 ---- ---- ---- ---- 1.2665 -.0230 1.2895 520 ---- ---- ---- ---- 1.3165 -.0230 1.3395 525 ---- ---- ---- ---- 1.3665 -.0230 1.3895 530 ---- ---- ---- ---- 1.4165 -.0230 1.4395 535 ---- ---- ---- ---- 1.4665 -.0230 1.4895 540 ---- ---- ---- ---- 1.5165 -.0230 1.5395 545 ---- ---- ---- ---- 1.5665 -.0230 1.5895 550 ---- ---- ---- ---- 1.6165 -.0230 1.6395 555 ---- ---- ---- ---- 1.6665 -.0230 1.6895 560 ---- ---- ---- ---- 1.7165 -.0230 1.7395 565 ---- ---- ---- ---- 1.7665 -.0230 1.7895 570 ---- ---- ---- ---- 1.8165 -.0230 1.8395 575 ---- ---- ---- ---- 1.8665 -.0230 1.8895 580 ---- ---- ---- ---- 1.9165 -.0230 1.9395 585 ---- ---- ---- ---- 1.9665 -.0230 1.9895 600 ---- ---- ---- ---- 2.1165 -.0230 2.1395 625 ---- ---- ---- ---- 2.3665 -.0230 2.3895 650 ---- ---- ---- ---- 2.6165 -.0230 2.6395 675 ---- ---- ---- ---- 2.8665 -.0230 2.8895 700 ---- ---- ---- ---- 3.1165 -.0230 3.1395 725 ---- ---- ---- ---- 3.3665 -.0230 3.3895 750 ---- ---- ---- ---- 3.6165 -.0230 3.6395 775 ---- ---- ---- ---- 3.8665 -.0230 3.8895 800 ---- ---- ---- ---- 4.1165 -.0230 4.1395 825 ---- ---- ---- ---- 4.3665 -.0230 4.3895 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 -.0005 .0010 225 ---- ---- ---- ---- .0010 UNCH .0010 10 230 ---- ---- ---- ---- .0010 UNCH .0010 235 ---- ---- ---- ---- .0010 -.0005 .0015 1 240 ---- ---- ---- ---- .0010 -.0005 .0015 245 ---- ---- ---- ---- .0015 UNCH .0015 10 250 ---- ---- ---- ---- .0015 -.0005 .0020 24 255 ---- ---- ---- ---- .0020 UNCH .0020 2 260 ---- ---- ---- ---- .0020 -.0005 .0025 51 265 ---- ---- ---- ---- .0025 -.0005 .0030 40 270 ---- ---- ---- ---- .0025 -.0005 .0030 15 275 ---- ---- ---- ---- .0030 -.0005 .0035 44 280 ---- ---- ---- ---- .0035 -.0005 .0040 18 285 ---- ---- ---- ---- .0040 -.0005 .0045 24 290 ---- ---- ---- ---- .0045 -.0005 .0050 396 295 ---- ---- ---- ---- .0050 -.0010 .0060 172 300 ---- ---- .0060A .0060A .0060 -.0010 .0070 549 305 ---- ---- .0070A .0070A .0070 -.0010 .0080 306 310 .0095 .0095 .0085A .0085A .0080 -.0015 1 .0095 50 315 ---- ---- .0100A .0100A .0100 -.0015 .0115 78 316 ---- ---- .0105A .0105A .0100 -.0020 .0120 11 317 ---- ---- .0110A .0110A .0105 -.0020 .0125 318 ---- ---- .0110A .0110A .0110 -.0020 .0130 1 319 ---- ---- .0115A .0115A .0115 -.0020 .0135 19 320 ---- ---- .0120A .0120A .0120 -.0020 .0140 265 321 ---- .0150B .0125A .0125A .0125 -.0020 .0145 20 322 ---- .0155B .0130A .0155B .0130 -.0020 .0150 1 323 ---- ---- .0135A .0135A .0135 -.0025 .0160 324 ---- .0170B .0140A .0140A .0145 -.0020 .0165 2 325 ---- .0175B .0145A .0175B .0150 -.0020 .0170 201 449 326 ---- .0185B .0150A .0150A .0155 -.0025 .0180 1 327 ---- .0190B .0155A .0190B .0165 -.0020 .0185 328 ---- .0200B .0160A .0200B .0170 -.0025 .0195 329 ---- .0210B .0170A .0205B .0175 -.0025 .0200 2 330 .0165 .0220B .0165 .0185B .0185 -.0025 4 .0210 1 554 331 ---- .0230B .0180A .0230B .0195 -.0025 .0220 332 ---- .0240B .0190A .0240B .0200 -.0030 .0230 333 ---- .0250B .0195A .0250B .0210 -.0030 .0240 13 334 ---- .0260B .0205A .0260B .0220 -.0030 .0250 335 ---- .0270B .0210A .0270B .0230 -.0030 9 .0260 1565 336 ---- .0280B .0220A .0280B .0235 -.0035 .0270 6 337 ---- .0295B .0230A .0295B .0245 -.0035 .0280 10 338 ---- .0305B .0240A .0305B .0255 -.0040 .0295 12 339 ---- .0320B .0250A .0320B .0270 -.0035 .0305 340 ---- .0335B .0260A .0335B .0280 -.0040 .0320 1056 341 ---- .0350B .0270A .0350B .0290 -.0045 .0335 4 342 ---- .0365B .0280A .0365B .0300 -.0045 .0345 343 .0290 .0380B .0290 .0290A .0315 -.0045 11 .0360 344 ---- .0395B .0305A .0395B .0330 -.0045 .0375 5 9 345 ---- .0410B .0315A .0410B .0340 -.0050 .0390 165 346 ---- .0430B .0330A .0430B .0355 -.0055 .0410 23 347 ---- .0445B .0345A .0445B .0370 -.0055 .0425 11 348 ---- .0465B .0355A .0465B .0385 -.0055 .0440 20 349 ---- .0485B .0370A .0485B .0405 -.0055 .0460 22 350 ---- .0505B .0385A .0500B .0420 -.0060 .0480 13 548 351 ---- .0525B .0405A .0520B .0435 -.0060 .0495 10 352 .0425 .0545B .0420A .0420A .0455 -.0060 10 .0515 353 ---- .0570B .0435A .0570B .0475 -.0065 .0540 10 20 354 ---- .0590B .0455A .0590B .0495 -.0065 .0560 30 355 .0480 .0615B .0470A .0530A .0515 -.0065 31 .0580 140 505 356 ---- .0640B .0490A .0640B .0535 -.0070 .0605 14 357 ---- .0665B .0510A .0665B .0555 -.0070 .0625 15 358 ---- .0690B .0535A .0690B .0580 -.0070 .0650 359 ---- .0715B .0555A .0715B .0600 -.0075 .0675 3 360 ---- .0745B .0570A .0745B .0625 -.0075 8 .0700 111 1069 361 ---- .0770B .0595A .0770B .0650 -.0080 .0730 7 362 ---- .0800B .0620A .0795B .0675 -.0080 .0755 10 363 ---- .0830B .0645A .0830B .0705 -.0080 .0785 10 10 364 ---- .0860B .0670A .0860B .0730 -.0080 .0810 365 ---- .0895B .0690A .0890B .0760 -.0080 20 .0840 180 366 ---- .0925B .0720A .0925B .0785 -.0085 .0870 12 367 ---- .0960B .0745A .0960B .0815 -.0090 .0905 110 368 .0865 .0995B .0775A .0860A .0845 -.0090 19 .0935 369 .0870 .1030B .0805A .0890B .0880 -.0090 1 .0970 81 370 ---- .1070B .0835A .1065B .0910 -.0095 .1005 6 371 ---- .1105B .0865A .1105B .0945 -.0095 .1040 372 ---- .1145B .0895A .1145B .0975 -.0100 .1075 373 ---- .1185B .0925A .1180B .1010 -.0100 .1110 41 51 374 ---- .1225B .0960A .1225B .1050 -.0100 .1150 10 375 ---- .1265B .0995A .1265B .1085 -.0105 .1190 1 20 376 ---- .1310B .1030A .1310B .1120 -.0110 .1230 4 377 ---- .1355B .1070A .1350B .1160 -.0110 .1270 8 378 ---- .1400B .1105A .1395B .1200 -.0110 .1310 4 12 379 ---- .1445B .1145A .1445B .1240 -.0115 .1355 4 4 380 ---- .1490B .1185A .1490B .1285 -.0115 .1400 4 20 381 ---- .1540B .1225A .1540B .1325 -.0120 .1445 25 382 ---- .1590B .1265A .1585B .1370 -.0120 .1490 13 68 383 ---- .1640B .1310A .1635B .1415 -.0120 .1535 75 384 ---- .1690B .1355A .1690B .1460 -.0125 .1585 385 ---- .1745B .1400A .1740B .1510 -.0125 .1635 1 166 386 ---- .1795B .1445A .1795B .1555 -.0130 .1685 11 387 ---- .1850B .1490A .1850B .1605 -.0135 .1740 388 ---- .1910B .1535A .1905B .1655 -.0135 .1790 389 ---- .1965B .1585A .1960B .1705 -.0140 .1845 13 390 .1695 .2025B .1635A .1820B .1760 -.0140 2 .1900 3 391 ---- .2080B .1685A .2080B .1810 -.0150 .1960 392 ---- .2140B .1740A .2140B .1865 -.0150 .2015 393 ---- .2200B .1790A .2200B .1920 -.0155 .2075 394 ---- .2255B .1845A .2255B .1980 -.0155 .2135 395 ---- .2315B .1900A .2310B .2035 -.0160 .2195 1 396 ---- .2380B .1955A .2380B .2095 -.0160 .2255 397 ---- .2445B .2015A .2440B .2155 -.0165 .2320 398 ---- .2510B .2075A .2510B .2215 -.0165 .2380 399 ---- .2575B .2130A .2565B .2275 -.0170 .2445 400 .2260 .2640B .2190A .2190A .2340 -.0170 1 .2510 401 ---- .2710B .2255A .2710B .2405 -.0170 .2575 402 ---- .2735B .2315A .2735B .2470 -.0175 .2645 403 ---- .2800B .2380A .2785B .2535 -.0175 .2710 404 ---- .2875B .2445A .2875B .2600 -.0180 .2780 405 ---- .2930B .2510A .2930B .2665 -.0185 .2850 406 ---- .3025B .2575A .3005B .2735 -.0185 .2920 407 ---- .3090B .2645A .3090B .2805 -.0185 .2990 408 ---- .3165B .2710A .3165B .2875 -.0185 .3060 409 ---- .3225B .2780A .3225B .2945 -.0190 .3135 410 ---- .3300B .2850A .3300B .3015 -.0190 .3205 415 ---- .3685B .3210A .3685B .3385 -.0200 .3585 420 ---- .4105B .3590A .4105B .3770 -.0205 .3975 425 ---- .4505B .4050A .4500B .4175 -.0210 .4385 430 ---- .4930B .4395A .4930B .4590 -.0215 .4805 435 ---- ---- .4860A .4860A .5020 -.0215 .5235 440 ---- ---- .5245A .5245A .5460 -.0220 .5680 445 ---- ---- ---- ---- .5910 -.0220 .6130 450 ---- ---- .6140A .6140A .6365 -.0225 .6590 1 455 ---- ---- ---- ---- .6830 -.0225 .7055 460 ---- ---- ---- ---- .7295 -.0230 .7525 465 ---- ---- ---- ---- .7770 -.0230 .8000 470 ---- .8485B .8020A .8020A .8250 -.0230 .8480 475 ---- ---- ---- ---- .8735 -.0225 .8960 480 ---- .9460B .8980A .8980A .9220 -.0225 .9445 1 485 ---- ---- ---- ---- .9710 -.0225 .9935 490 ---- 1.0440B .9960A .9960A 1.0200 -.0225 1.0425 495 ---- ---- ---- ---- 1.0690 -.0230 1.0920 500 ---- ---- ---- ---- 1.1185 -.0225 1.1410 505 ---- ---- ---- ---- 1.1680 -.0225 1.1905 510 ---- ---- ---- ---- 1.2175 -.0225 1.2400 515 ---- ---- ---- ---- 1.2670 -.0230 1.2900 520 ---- ---- ---- ---- 1.3170 -.0225 1.3395 525 ---- ---- ---- ---- 1.3665 -.0230 1.3895 530 ---- ---- ---- ---- 1.4165 -.0230 1.4395 535 ---- ---- ---- ---- 1.4665 -.0230 1.4895 540 ---- ---- ---- ---- 1.5165 -.0230 1.5395 545 ---- ---- ---- ---- 1.5665 -.0230 1.5895 550 ---- ---- ---- ---- 1.6165 -.0230 1.6395 555 ---- ---- ---- ---- 1.6665 -.0230 1.6895 560 ---- ---- ---- ---- 1.7165 -.0230 1.7395 565 ---- ---- ---- ---- 1.7665 -.0230 1.7895 570 ---- ---- ---- ---- 1.8165 -.0230 1.8395 575 ---- ---- ---- ---- 1.8665 -.0230 1.8895 580 ---- ---- ---- ---- 1.9165 -.0230 1.9395 585 ---- ---- ---- ---- 1.9665 -.0230 1.9895 600 ---- ---- ---- ---- 2.1165 -.0230 2.1395 625 ---- ---- ---- ---- 2.3665 -.0230 2.3895 650 ---- ---- ---- ---- 2.6165 -.0230 2.6395 675 ---- ---- ---- ---- 2.8665 -.0230 2.8895 700 ---- ---- ---- ---- 3.1165 -.0230 3.1395 725 ---- ---- ---- ---- 3.3665 -.0230 3.3895 750 ---- ---- ---- ---- 3.6165 -.0230 3.6395 775 ---- ---- ---- ---- 3.8665 -.0230 3.8895 800 ---- ---- ---- ---- 4.1165 -.0230 4.1395 825 ---- ---- ---- ---- 4.3665 -.0230 4.3895 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 ---- ---- ---- ---- .0010 UNCH .0010 30 220 ---- ---- ---- ---- .0020 +.0005 .0015 10 225 ---- ---- ---- ---- .0025 +.0005 .0020 87 230 ---- ---- ---- ---- .0025 +.0005 .0020 17 235 ---- ---- ---- ---- .0030 +.0005 .0025 22 240 ---- ---- ---- ---- .0035 +.0005 .0030 2 245 ---- ---- ---- ---- .0040 +.0005 .0035 2 250 ---- ---- ---- ---- .0045 +.0005 .0040 2711 255 ---- ---- ---- ---- .0050 +.0005 .0045 2 260 ---- ---- ---- ---- .0055 +.0005 .0050 69 265 ---- ---- ---- ---- .0065 +.0005 .0060 10 270 ---- ---- ---- ---- .0070 UNCH .0070 1 275 ---- ---- ---- ---- .0080 UNCH .0080 1695 280 ---- ---- ---- ---- .0090 UNCH .0090 18 285 ---- ---- .0100A .0100A .0100 -.0005 .0105 14 290 ---- ---- .0115A .0115A .0115 -.0005 .0120 277 295 ---- ---- .0130A .0130A .0130 -.0010 .0140 23 300 ---- ---- .0150A .0150A .0150 -.0015 .0165 861 305 ---- ---- .0170A .0170A .0175 -.0020 .0195 41 310 .0200 .0200 .0200 .0200 .0205 -.0020 1 .0225 33 315 ---- .0270B .0235A .0270B .0240 -.0025 .0265 32 320 ---- .0320B .0270A .0320B .0285 -.0030 .0315 1 454 325 .0335 .0375B .0320A .0340B .0335 -.0035 1 .0370 199 330 ---- .0445B .0370A .0445B .0395 -.0040 .0435 1211 335 ---- .0525B .0435A .0525B .0465 -.0045 .0510 17 340 ---- .0615B .0510A .0615B .0550 -.0050 .0600 2757 341 ---- .0635B .0530A .0635B .0565 -.0050 .0615 18 342 ---- .0655B .0545A .0655B .0585 -.0050 .0635 343 ---- .0680B .0565A .0680B .0605 -.0050 .0655 344 ---- .0700B .0580A .0700B .0625 -.0050 .0675 345 ---- .0720B .0600A .0720B .0645 -.0055 .0700 27 346 .0755 .0755 .0620A .0620A .0665 -.0055 1 .0720 347 .0655 .0770B .0640A .0700B .0685 -.0055 11 .0740 348 ---- .0795B .0660A .0795B .0710 -.0055 .0765 17 349 ---- .0820B .0680A .0820B .0730 -.0060 .0790 350 ---- .0845B .0700A .0845B .0755 -.0060 .0815 11 278 351 ---- .0870B .0720A .0870B .0775 -.0065 .0840 352 ---- .0895B .0745A .0895B .0800 -.0065 .0865 353 ---- .0925B .0765A .0925B .0825 -.0065 .0890 354 ---- .0950B .0790A .0950B .0850 -.0065 .0915 355 ---- .0980B .0815A .0980B .0880 -.0065 .0945 141 275 356 ---- .1010B .0835A .1010B .0905 -.0065 .0970 32 357 ---- .1040B .0865A .1040B .0935 -.0065 .1000 358 ---- .1070B .0890A .1065B .0960 -.0070 .1030 359 ---- .1100B .0915A .1095B .0990 -.0070 .1060 1 360 ---- .1135B .0940A .1135B .1020 -.0070 .1090 100 462 361 ---- .1170B .0970A .1170B .1050 -.0070 .1120 362 ---- .1200B .1000A .1200B .1080 -.0075 .1155 363 ---- .1235B .1030A .1235B .1115 -.0070 .1185 364 ---- .1270B .1060A .1270B .1145 -.0075 .1220 365 ---- .1310B .1090A .1305B .1180 -.0075 .1255 24 366 ---- .1345B .1120A .1345B .1210 -.0080 .1290 367 ---- .1385B .1155A .1385B .1245 -.0080 .1325 368 ---- .1420B .1185A .1420B .1280 -.0080 .1360 369 ---- .1460B .1220A .1460B .1320 -.0080 .1400 370 ---- .1500B .1255A .1500B .1355 -.0085 .1440 1 104 371 ---- .1545B .1290A .1545B .1395 -.0080 .1475 372 .1380 .1585B .1325A .1460B .1430 -.0085 10 .1515 373 ---- .1630B .1360A .1630B .1470 -.0085 .1555 374 ---- .1675B .1400A .1675B .1510 -.0090 .1600 14 375 ---- .1715B .1440A .1715B .1550 -.0090 .1640 202 376 ---- .1765B .1480A .1765B .1590 -.0095 .1685 377 .1640 .1810B .1520A .1610A .1635 -.0095 14 .1730 378 ---- .1855B .1560A .1855B .1675 -.0100 .1775 10 379 ---- .1900B .1600A .1900B .1720 -.0100 .1820 1 380 ---- .1950B .1645A .1945B .1765 -.0100 .1865 5 381 ---- .2000B .1690A .1995B .1810 -.0105 .1915 31 382 ---- .2050B .1735A .2045B .1855 -.0110 .1965 383 ---- .2100B .1780A .2100B .1900 -.0115 .2015 384 ---- .2155B .1825A .2145B .1950 -.0115 .2065 385 ---- .2205B .1870A .2195B .1995 -.0120 .2115 100 386 ---- .2260B .1920A .2255B .2045 -.0120 .2165 387 ---- .2315B .1970A .2315B .2095 -.0120 .2215 388 ---- .2370B .2020A .2365B .2145 -.0125 .2270 389 ---- .2425B .2070A .2415B .2195 -.0130 .2325 390 ---- .2485B .2120A .2480B .2250 -.0130 .2380 40 391 ---- .2540B .2175A .2530B .2300 -.0135 .2435 392 ---- .2600B .2225A .2595B .2355 -.0135 .2490 393 ---- .2660B .2280A .2655B .2410 -.0135 .2545 394 ---- .2720B .2335A .2705B .2465 -.0135 .2600 395 ---- .2780B .2385A .2780B .2520 -.0140 .2660 396 ---- .2840B .2445A .2835B .2580 -.0140 .2720 397 ---- .2905B .2500A .2895B .2635 -.0145 .2780 398 ---- .2950B .2555A .2950B .2695 -.0145 .2840 399 ---- .3010B .2615A .3010B .2755 -.0145 .2900 400 ---- .3075B .2675A .3075B .2815 -.0150 .2965 2 401 ---- .3135B .2730A .3125B .2875 -.0150 .3025 402 ---- .3200B .2790A .3200B .2940 -.0150 .3090 403 ---- .3275B .2855A .3265B .3000 -.0155 .3155 404 ---- .3335B .2915A .3325B .3065 -.0155 .3220 405 ---- .3400B .2975A .3400B .3130 -.0155 .3285 406 ---- ---- ---- .3040A .3195 ---- ---- 410 ---- .3715B .3300A .3685B .3460 -.0165 .3625 415 ---- .4065B .3640A .4045B .3805 -.0175 .3980 420 ---- .4440B .3995A .4440B .4170 -.0180 .4350 425 ---- .4840B .4365A .4840B .4545 -.0185 .4730 430 ---- .5240B .4750A .5215B .4930 -.0195 .5125 435 ---- .5655B .5145A .5620B .5330 -.0200 .5530 440 ---- .6065B .5550A .6055B .5745 -.0200 .5945 445 ---- .6490B .6020A .6480B .6165 -.0205 .6370 450 ---- .6810B .6395A .6395A .6595 -.0210 .6805 455 ---- ---- .6885A .6885A .7035 -.0210 .7245 460 ---- ---- ---- ---- .7480 -.0215 .7695 465 ---- ---- ---- ---- .7935 -.0215 .8150 470 ---- .8620B .8175A .8175A .8395 -.0215 .8610 475 ---- ---- ---- ---- .8860 -.0220 .9080 480 ---- .9560B .9105A .9105A .9330 -.0220 .9550 485 ---- ---- ---- ---- .9805 -.0220 1.0025 490 ---- 1.0515B 1.0050A 1.0050A 1.0280 -.0225 1.0505 495 ---- ---- ---- ---- 1.0760 -.0225 1.0985 500 ---- 1.1480B 1.1010A 1.1010A 1.1245 -.0225 1.1470 505 ---- ---- ---- ---- 1.1730 -.0225 1.1955 510 ---- ---- ---- ---- 1.2220 -.0225 1.2445 515 ---- ---- ---- ---- 1.2710 -.0225 1.2935 520 ---- 1.3440B 1.2960A 1.2960A 1.3200 -.0225 1.3425 525 ---- ---- ---- ---- 1.3690 -.0230 1.3920 530 ---- ---- ---- ---- 1.4185 -.0230 1.4415 535 ---- ---- ---- ---- 1.4680 -.0230 1.4910 540 ---- ---- ---- ---- 1.5175 -.0230 1.5405 545 ---- ---- ---- ---- 1.5675 -.0225 1.5900 550 ---- ---- ---- ---- 1.6170 -.0230 1.6400 555 ---- ---- ---- ---- 1.6670 -.0230 1.6900 560 ---- ---- ---- ---- 1.7165 -.0230 1.7395 565 ---- ---- ---- ---- 1.7665 -.0230 1.7895 570 ---- ---- ---- ---- 1.8165 -.0230 1.8395 575 ---- ---- ---- ---- 1.8665 -.0230 1.8895 580 ---- ---- ---- ---- 1.9165 -.0230 1.9395 585 ---- ---- ---- ---- 1.9665 -.0230 1.9895 600 ---- ---- ---- ---- 2.1165 -.0230 2.1395 625 ---- ---- ---- ---- 2.3665 -.0230 2.3895 650 ---- ---- ---- ---- 2.6165 -.0230 2.6395 675 ---- ---- ---- ---- 2.8665 -.0230 2.8895 700 ---- ---- ---- ---- 3.1165 -.0230 3.1395 725 ---- ---- ---- ---- 3.3665 -.0230 3.3895 750 ---- ---- ---- ---- 3.6165 -.0230 3.6395 775 ---- ---- ---- ---- 3.8665 -.0230 3.8895 800 ---- ---- ---- ---- 4.1165 -.0230 4.1395 825 ---- ---- ---- ---- 4.3665 -.0230 4.3895 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 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0020 -.0010 .0030 220 ---- ---- ---- ---- .0035 -.0010 .0045 225 ---- ---- ---- ---- .0040 -.0010 .0050 35 230 ---- ---- ---- ---- .0050 -.0005 .0055 1 235 ---- ---- ---- ---- .0055 -.0005 .0060 240 ---- ---- ---- ---- .0060 -.0010 .0070 245 ---- ---- ---- ---- .0070 -.0005 .0075 250 ---- ---- ---- ---- .0075 -.0010 .0085 27 255 ---- ---- ---- ---- .0085 -.0010 .0095 260 ---- ---- ---- ---- .0100 -.0005 .0105 265 ---- ---- .0110A .0110A .0110 -.0010 .0120 3 270 ---- ---- .0125A .0125A .0125 -.0010 .0135 15 275 ---- ---- .0145A .0145A .0140 -.0010 .0150 3 280 ---- ---- .0160A .0160A .0160 -.0010 .0170 12 285 ---- ---- .0185A .0185A .0185 -.0010 .0195 1 290 ---- ---- .0210A .0210A .0210 -.0015 .0225 10 295 ---- .0260B .0235A .0260B .0245 -.0010 .0255 3 300 ---- .0300B .0270A .0300B .0280 -.0015 .0295 55 305 ---- .0345B .0310A .0345B .0320 -.0020 .0340 310 ---- .0400B .0355A .0400B .0370 -.0020 .0390 1 315 .0405 .0460B .0405 .0430B .0425 -.0025 1 .0450 320 .0495 .0530B .0465A .0495 .0490 -.0025 10 .0515 30 325 .0570 .0610B .0530A .0565A .0560 -.0030 260 .0590 1054 330 ---- .0700B .0610A .0700B .0645 -.0030 .0675 335 ---- .0800B .0695A .0795B .0740 -.0035 .0775 18 340 ---- .0915B .0790A .0915B .0845 -.0040 .0885 32 345 ---- .1040B .0900A .1035B .0960 -.0045 .1005 31 350 .1105 .1185B .1025A .1085A .1095 -.0045 10 .1140 581 355 ---- .1340B .1160A .1340B .1240 -.0050 .1290 26 360 ---- .1515B .1315A .1515B .1400 -.0055 .1455 1 44 365 ---- .1705B .1485A .1705B .1575 -.0060 .1635 19 370 ---- .1910B .1670A .1910B .1770 -.0065 .1835 4 375 ---- .2135B .1870A .2135B .1975 -.0075 250 .2050 380 ---- .2375B .2085A .2360B .2200 -.0080 .2280 1 34 385 ---- .2630B .2320A .2620B .2445 -.0085 .2530 2 2 390 ---- .2905B .2570A .2900B .2700 -.0095 .2795 395 ---- .3195B .2835A .3180B .2975 -.0105 .3080 400 ---- .3500B .3120A .3485B .3265 -.0110 .3375 11 10 405 ---- ---- .3420A .3420A .3570 -.0120 .3690 410 ---- ---- .3730A .3730A .3890 -.0125 .4015 415 ---- ---- .4065A .4065A .4225 -.0130 .4355 420 ---- ---- .4410A .4410A .4570 -.0140 .4710 425 ---- ---- .4760A .4760A .4930 -.0145 .5075 430 ---- ---- .5130A .5130A .5300 -.0150 .5450 435 ---- ---- .5505A .5505A .5680 -.0160 .5840 440 ---- ---- .5895A .5895A .6075 -.0160 .6235 445 ---- ---- .6295A .6295A .6480 -.0160 .6640 450 ---- ---- .6700A .6700A .6890 -.0170 .7060 455 ---- ---- ---- ---- .7310 -.0170 .7480 460 ---- ---- ---- ---- .7735 -.0175 .7910 465 ---- ---- ---- ---- .8170 -.0180 .8350 470 ---- ---- .8410A .8410A .8615 -.0180 .8795 475 ---- ---- ---- ---- .9060 -.0185 .9245 480 ---- ---- .9300A .9300A .9515 -.0185 .9700 485 ---- ---- ---- ---- .9970 -.0190 1.0160 490 ---- ---- 1.0210A 1.0210A 1.0435 -.0185 1.0620 495 ---- ---- ---- ---- 1.0900 -.0190 1.1090 500 ---- ---- 1.1140A 1.1140A 1.1370 -.0190 1.1560 505 ---- ---- ---- ---- 1.1840 -.0195 1.2035 510 ---- ---- ---- ---- 1.2315 -.0195 1.2510 515 ---- ---- ---- ---- 1.2795 -.0195 1.2990 520 ---- ---- 1.3040A 1.3040A 1.3275 -.0195 1.3470 525 ---- ---- ---- ---- 1.3760 -.0195 1.3955 530 ---- 1.4445B 1.4005A 1.4005A 1.4245 -.0195 1.4440 535 ---- ---- ---- ---- 1.4730 -.0200 1.4930 540 ---- ---- 1.4980A 1.4980A 1.5220 -.0200 1.5420 545 ---- ---- ---- ---- 1.5710 -.0200 1.5910 550 ---- 1.6405B 1.5960A 1.5960A 1.6200 -.0200 1.6400 555 ---- ---- ---- ---- 1.6695 -.0200 1.6895 560 ---- ---- ---- ---- 1.7190 -.0200 1.7390 565 ---- ---- ---- ---- 1.7685 -.0200 1.7885 570 ---- ---- ---- ---- 1.8180 -.0200 1.8380 575 ---- ---- ---- ---- 1.8675 -.0205 1.8880 580 ---- ---- ---- ---- 1.9175 -.0200 1.9375 600 ---- ---- ---- ---- 2.1170 -.0205 2.1375 625 ---- ---- ---- ---- 2.3670 -.0205 2.3875 650 ---- ---- ---- ---- 2.6170 -.0205 2.6375 675 ---- ---- ---- ---- 2.8670 -.0205 2.8875 700 ---- ---- ---- ---- 3.1170 -.0205 3.1375 725 ---- ---- ---- ---- 3.3670 -.0205 3.3875 750 ---- ---- ---- ---- 3.6170 -.0205 3.6375 775 ---- ---- ---- ---- 3.8670 -.0205 3.8875 800 ---- ---- ---- ---- 4.1170 -.0205 4.1375 825 ---- ---- ---- ---- 4.3670 -.0205 4.3875 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 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0025 UNCH .0025 200 ---- ---- ---- ---- .0045 UNCH .0045 220 ---- ---- ---- ---- .0065 -.0005 .0070 225 ---- ---- ---- ---- .0075 UNCH .0075 20 230 ---- ---- ---- ---- .0080 -.0005 .0085 112 235 ---- ---- ---- ---- .0090 UNCH .0090 11 240 ---- ---- ---- ---- .0100 UNCH .0100 245 ---- ---- ---- ---- .0110 -.0005 .0115 250 ---- ---- .0120A .0120A .0120 -.0005 .0125 75 255 ---- ---- .0135A .0135A .0135 -.0005 .0140 260 ---- ---- .0150A .0150A .0150 -.0005 .0155 2 265 ---- ---- .0170A .0170A .0170 -.0005 .0175 270 ---- ---- .0190A .0190A .0190 -.0005 .0195 210 275 ---- ---- .0215A .0215A .0215 -.0005 .0220 156 280 ---- .0255B .0240A .0255B .0240 -.0010 .0250 2 285 ---- .0290B .0275A .0290B .0275 -.0005 .0280 290 ---- .0330B .0310A .0330B .0310 -.0010 .0320 295 ---- .0380B .0345A .0380B .0350 -.0010 .0360 300 ---- .0430B .0390A .0430B .0400 -.0010 .0410 117 305 ---- .0490B .0445A .0490B .0455 -.0015 .0470 310 ---- .0555B .0500A .0555B .0520 -.0015 .0535 315 ---- .0630B .0565A .0630B .0590 -.0015 .0605 320 ---- .0715B .0640A .0715B .0665 -.0020 .0685 8 325 ---- .0810B .0720A .0805B .0755 -.0025 .0780 10 330 ---- .0915B .0810A .0910B .0855 -.0025 .0880 7 335 ---- .1030B .0915A .1030B .0965 -.0030 .0995 5 340 ---- .1155B .1025A .1155B .1085 -.0035 .1120 345 ---- .1300B .1150A .1300B .1220 -.0035 .1255 200 350 ---- .1455B .1290A .1445B .1365 -.0040 .1405 4 355 ---- .1620B .1440A .1615B .1525 -.0040 .1565 18 360 ---- .1805B .1605A .1800B .1695 -.0050 .1745 5 365 ---- .2005B .1785A .1995B .1880 -.0055 .1935 370 ---- .2215B .1975A .2205B .2080 -.0060 .2140 375 ---- .2445B .2185A .2430B .2295 -.0065 .2360 1 380 ---- .2690B .2410A .2680B .2525 -.0070 .2595 385 ---- .2945B .2645A .2935B .2770 -.0075 .2845 390 .3065 .3220B .2900A .2900A .3030 -.0080 2 .3110 395 ---- .3505B .3165A .3495B .3300 -.0090 .3390 400 ---- .3805B .3445A .3795B .3590 -.0095 .3685 405 ---- .4120B .3740A .4105B .3890 -.0100 .3990 410 ---- ---- .4050A .4050A .4205 -.0110 .4315 415 ---- ---- .4370A .4370A .4530 -.0115 .4645 420 ---- ---- .4710A .4710A .4870 -.0125 .4995 425 ---- ---- .5060A .5060A .5225 -.0125 .5350 430 ---- ---- .5420A .5420A .5585 -.0135 .5720 435 ---- ---- .5785A .5785A .5960 -.0135 .6095 440 ---- ---- .6165A .6165A .6340 -.0145 .6485 445 ---- ---- .6555A .6555A .6730 -.0150 .6880 450 ---- ---- .6950A .6950A .7130 -.0155 .7285 455 ---- ---- .7355A .7355A .7540 -.0155 .7695 460 ---- ---- ---- ---- .7955 -.0160 .8115 465 ---- ---- ---- ---- .8380 -.0160 .8540 470 ---- ---- .8610A .8610A .8805 -.0165 .8970 475 ---- ---- ---- ---- .9240 -.0170 .9410 480 ---- ---- .9480A .9480A .9685 -.0170 .9855 485 ---- ---- ---- ---- 1.0130 -.0170 1.0300 490 ---- ---- 1.0370A 1.0370A 1.0580 -.0175 1.0755 495 ---- ---- ---- ---- 1.1035 -.0175 1.1210 500 ---- ---- 1.1275A 1.1275A 1.1495 -.0175 1.1670 505 ---- ---- ---- ---- 1.1955 -.0180 1.2135 510 ---- ---- ---- ---- 1.2420 -.0185 1.2605 515 ---- ---- ---- ---- 1.2890 -.0185 1.3075 520 ---- ---- 1.3135A 1.3135A 1.3365 -.0185 1.3550 525 ---- ---- ---- ---- 1.3840 -.0185 1.4025 530 ---- ---- 1.4085A 1.4085A 1.4315 -.0190 1.4505 535 ---- ---- ---- ---- 1.4795 -.0190 1.4985 540 ---- ---- 1.5045A 1.5045A 1.5275 -.0195 1.5470 545 ---- ---- ---- ---- 1.5760 -.0195 1.5955 550 ---- ---- 1.6010A 1.6010A 1.6245 -.0195 1.6440 555 ---- ---- ---- ---- 1.6735 -.0195 1.6930 560 ---- ---- 1.6985A 1.6985A 1.7220 -.0200 1.7420 565 ---- ---- ---- ---- 1.7710 -.0200 1.7910 570 ---- ---- 1.7965A 1.7965A 1.8200 -.0200 1.8400 575 ---- ---- ---- ---- 1.8695 -.0200 1.8895 580 ---- ---- 1.9150A 1.9150A 1.9190 -.0200 1.9390 600 ---- ---- ---- ---- 2.1175 -.0200 2.1375 625 ---- ---- ---- ---- 2.3670 -.0205 2.3875 650 ---- ---- ---- ---- 2.6170 -.0205 2.6375 675 ---- ---- ---- ---- 2.8670 -.0205 2.8875 700 ---- ---- ---- ---- 3.1170 -.0205 3.1375 725 ---- ---- ---- ---- 3.3670 -.0205 3.3875 750 ---- ---- ---- ---- 3.6170 -.0205 3.6375 775 ---- ---- ---- ---- 3.8670 -.0205 3.8875 800 ---- ---- ---- ---- 4.1170 -.0205 4.1375 825 ---- ---- ---- ---- 4.3670 -.0205 4.3875 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 UNCH .0020 175 ---- ---- ---- ---- .0035 UNCH .0035 200 ---- ---- ---- ---- .0065 UNCH .0065 220 ---- ---- ---- ---- .0095 -.0005 .0100 225 ---- ---- ---- ---- .0105 -.0005 .0110 230 ---- ---- ---- ---- .0115 -.0005 .0120 235 ---- ---- ---- ---- .0125 -.0005 .0130 240 ---- ---- ---- ---- .0140 -.0005 .0145 245 ---- ---- ---- ---- .0155 -.0005 .0160 250 ---- ---- ---- ---- .0170 -.0010 .0180 255 ---- ---- ---- ---- .0190 -.0010 .0200 260 ---- ---- ---- ---- .0210 -.0010 .0220 265 ---- ---- ---- ---- .0235 -.0010 .0245 270 ---- ---- ---- ---- .0265 -.0010 .0275 275 ---- .0315B .0305A .0305A .0295 -.0015 .0310 280 ---- .0355B .0340A .0355B .0330 -.0015 .0345 10 285 ---- .0400B .0380A .0400B .0375 -.0015 .0390 290 ---- .0450B .0425A .0450B .0420 -.0020 .0440 295 ---- .0510B .0475A .0510B .0475 -.0020 .0495 300 ---- .0575B .0530A .0575B .0535 -.0020 .0555 23 305 ---- .0645B .0595A .0645B .0605 -.0020 .0625 310 ---- .0725B .0665A .0720B .0680 -.0020 .0700 315 ---- .0810B .0745A .0810B .0765 -.0020 .0785 11 320 ---- .0910B .0835A .0910B .0860 -.0020 .0880 325 ---- .1015B .0930A .1015B .0960 -.0025 .0985 330 ---- .1130B .1035A .1130B .1075 -.0025 .1100 1 335 ---- .1260B .1150A .1255B .1200 -.0025 .1225 340 ---- .1400B .1280A .1400B .1330 -.0030 .1360 2 345 ---- .1550B .1415A .1550B .1480 -.0030 .1510 350 ---- .1720B .1565A .1720B .1635 -.0035 .1670 3 355 ---- .1895B .1730A .1885B .1805 -.0035 .1840 2 360 ---- .2085B .1905A .2085B .1985 -.0040 .2025 32 365 ---- .2295B .2095A .2280B .2180 -.0045 .2225 370 ---- .2510B .2295A .2490B .2390 -.0045 .2435 93 375 ---- .2745B .2510A .2745B .2610 -.0050 .2660 380 ---- .2990B .2735A .2975B .2845 -.0055 .2900 8 385 .3050 .3250B .2975A .3135B .3090 -.0060 10 .3150 16 390 ---- .3520B .3235A .3505B .3350 -.0065 .3415 94 395 ---- .3805B .3505A .3805B .3625 -.0070 .3695 400 ---- .4105B .3785A .4085B .3915 -.0070 .3985 4 405 ---- .4415B .4080A .4415B .4215 -.0075 .4290 410 ---- ---- .4385A .4385A .4525 -.0080 .4605 415 ---- ---- .4705A .4705A .4850 -.0085 .4935 420 ---- ---- .5035A .5035A .5185 -.0090 .5275 425 ---- ---- .5380A .5380A .5530 -.0095 .5625 430 ---- ---- .5730A .5730A .5885 -.0100 .5985 435 ---- ---- .6090A .6090A .6250 -.0105 .6355 440 ---- ---- .6465A .6465A .6625 -.0105 .6730 445 ---- ---- .6845A .6845A .7005 -.0110 .7115 450 ---- ---- .7230A .7230A .7395 -.0115 .7510 455 ---- ---- .7625A .7625A .7795 -.0120 .7915 460 ---- ---- .8025A .8025A .8200 -.0120 .8320 465 ---- ---- ---- ---- .8610 -.0125 .8735 470 ---- ---- .8850A .8850A .9030 -.0130 .9160 475 ---- ---- ---- ---- .9455 -.0130 .9585 480 ---- ---- .9700A .9700A .9880 -.0140 1.0020 485 ---- ---- ---- ---- 1.0320 -.0140 1.0460 490 ---- ---- 1.0570A 1.0570A 1.0760 -.0140 1.0900 495 ---- ---- ---- ---- 1.1205 -.0145 1.1350 500 ---- ---- 1.1460A 1.1460A 1.1650 -.0150 1.1800 505 ---- ---- ---- ---- 1.2105 -.0150 1.2255 510 ---- ---- ---- ---- 1.2565 -.0150 1.2715 515 ---- ---- ---- ---- 1.3025 -.0150 1.3175 520 ---- ---- 1.3280A 1.3280A 1.3485 -.0160 1.3645 525 ---- ---- ---- ---- 1.3955 -.0155 1.4110 530 ---- ---- 1.4215A 1.4215A 1.4425 -.0160 1.4585 535 ---- ---- ---- ---- 1.4895 -.0160 1.5055 540 ---- ---- 1.5155A 1.5155A 1.5370 -.0160 1.5530 545 ---- ---- ---- ---- 1.5850 -.0160 1.6010 550 ---- ---- 1.6110A 1.6110A 1.6330 -.0160 1.6490 555 ---- ---- ---- ---- 1.6810 -.0165 1.6975 560 ---- ---- 1.7075A 1.7075A 1.7290 -.0165 1.7455 565 ---- ---- ---- ---- 1.7775 -.0165 1.7940 570 ---- ---- 1.8040A 1.8040A 1.8265 -.0165 1.8430 575 ---- ---- ---- ---- 1.8750 -.0170 1.8920 580 ---- ---- 1.9020A 1.9020A 1.9240 -.0170 1.9410 600 ---- ---- 2.0990A 2.0990A 2.1210 -.0170 2.1380 625 ---- ---- ---- ---- 2.3690 -.0175 2.3865 650 ---- ---- ---- ---- 2.6190 -.0175 2.6365 675 ---- ---- ---- ---- 2.8690 -.0175 2.8865 700 ---- ---- ---- ---- 3.1190 -.0175 3.1365 725 ---- ---- ---- ---- 3.3690 -.0175 3.3865 750 ---- ---- ---- ---- 3.6190 -.0175 3.6365 775 ---- ---- ---- ---- 3.8690 -.0175 3.8865 800 ---- ---- ---- ---- 4.1190 -.0175 4.1365 825 ---- ---- ---- ---- 4.3690 -.0175 4.3865 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0040 -.0005 .0045 200 ---- ---- ---- ---- .0080 -.0005 .0085 220 ---- ---- ---- ---- .0125 -.0005 .0130 225 ---- ---- ---- ---- .0140 -.0005 .0145 230 ---- ---- ---- ---- .0155 -.0005 .0160 235 ---- ---- ---- ---- .0170 -.0005 .0175 23 240 ---- ---- ---- ---- .0190 -.0005 .0195 245 ---- ---- ---- ---- .0210 -.0005 .0215 250 ---- ---- ---- ---- .0235 UNCH .0235 255 ---- ---- ---- ---- .0260 -.0005 .0265 260 ---- ---- ---- ---- .0290 UNCH .0290 65 265 ---- ---- ---- ---- .0320 -.0005 .0325 270 ---- ---- ---- ---- .0360 UNCH .0360 275 ---- ---- .0400A .0400A .0400 -.0005 .0405 280 ---- .0455B .0445A .0455B .0445 -.0005 .0450 285 ---- .0510B .0495A .0510B .0500 UNCH .0500 290 ---- .0570B .0550A .0570B .0555 -.0005 .0560 295 ---- .0640B .0610A .0640B .0620 -.0005 .0625 50 300 ---- .0710B .0675A .0710B .0690 -.0005 .0695 1 305 ---- .0790B .0745A .0790B .0770 -.0005 .0775 310 ---- .0880B .0825A .0880B .0855 -.0010 .0865 20 315 ---- .0980B .0915A .0980B .0950 -.0010 .0960 6 320 ---- .1085B .1010A .1080B .1050 -.0010 .1060 1 325 ---- .1205B .1115A .1200B .1160 -.0015 .1175 330 ---- .1330B .1235A .1330B .1280 -.0015 .1295 60 335 ---- .1470B .1360A .1470B .1415 -.0015 .1430 340 ---- .1620B .1495A .1615B .1555 -.0020 .1575 345 ---- .1785B .1645A .1775B .1710 -.0020 .1730 65 350 ---- .1955B .1805A .1955B .1875 -.0025 .1900 355 ---- .2145B .1975A .2135B .2055 -.0025 .2080 360 ---- .2340B .2160A .2335B .2245 -.0025 .2270 365 ---- .2555B .2360A .2555B .2445 -.0030 .2475 370 ---- .2775B .2565A .2760B .2660 -.0035 .2695 375 ---- .3015B .2790A .3000B .2885 -.0040 .2925 6 380 ---- .3265B .3020A .3245B .3125 -.0045 .3170 11 385 ---- .3525B .3270A .3510B .3380 -.0045 .3425 390 ---- .3800B .3525A .3785B .3640 -.0055 .3695 3 395 ---- .4085B .3795A .4070B .3915 -.0060 .3975 400 ---- .4380B .4080A .4365B .4205 -.0060 .4265 405 ---- .4690B .4370A .4675B .4500 -.0065 .4565 410 .4690 .5005B .4675A .4685A .4810 -.0070 1 .4880 1 415 .5100 .5170B .4990A .5000A .5130 -.0075 6 .5205 6 420 ---- ---- .5315A .5315A .5460 -.0080 .5540 5 1 425 ---- ---- .5655A .5655A .5800 -.0085 .5885 430 ---- ---- .6005A .6005A .6150 -.0085 .6235 435 ---- ---- .6360A .6360A .6510 -.0090 .6600 440 ---- ---- .6720A .6720A .6875 -.0095 .6970 445 ---- ---- .7095A .7095A .7250 -.0100 .7350 450 ---- ---- .7475A .7475A .7635 -.0100 .7735 455 ---- ---- .7860A .7860A .8025 -.0105 .8130 460 ---- ---- .8255A .8255A .8420 -.0115 .8535 465 ---- ---- .8655A .8655A .8825 -.0115 .8940 470 ---- ---- .9065A .9065A .9235 -.0120 .9355 475 ---- ---- ---- ---- .9655 -.0120 .9775 480 ---- ---- .9895A .9895A 1.0075 -.0125 1.0200 485 ---- ---- ---- ---- 1.0500 -.0130 1.0630 490 ---- ---- 1.0745A 1.0745A 1.0935 -.0130 1.1065 495 ---- ---- ---- ---- 1.1370 -.0135 1.1505 500 ---- ---- 1.1615A 1.1615A 1.1815 -.0130 1.1945 505 ---- ---- ---- ---- 1.2260 -.0135 1.2395 510 ---- ---- ---- ---- 1.2705 -.0140 1.2845 515 ---- ---- ---- ---- 1.3160 -.0140 1.3300 520 ---- ---- 1.3410A 1.3410A 1.3615 -.0145 1.3760 525 ---- ---- ---- ---- 1.4075 -.0145 1.4220 530 ---- ---- 1.4325A 1.4325A 1.4540 -.0145 1.4685 535 ---- ---- ---- ---- 1.5005 -.0145 1.5150 540 ---- ---- 1.5255A 1.5255A 1.5470 -.0150 1.5620 545 ---- ---- ---- ---- 1.5940 -.0150 1.6090 550 ---- ---- 1.6195A 1.6195A 1.6415 -.0150 1.6565 555 ---- ---- ---- ---- 1.6885 -.0155 1.7040 560 ---- ---- 1.7145A 1.7145A 1.7365 -.0150 1.7515 565 ---- ---- ---- ---- 1.7840 -.0155 1.7995 570 ---- ---- 1.8105A 1.8105A 1.8320 -.0160 1.8480 575 ---- ---- ---- ---- 1.8805 -.0155 1.8960 580 ---- ---- 1.9065A 1.9065A 1.9285 -.0160 1.9445 600 ---- ---- 2.1020A 2.1020A 2.1235 -.0165 2.1400 625 ---- ---- ---- ---- 2.3700 -.0170 2.3870 650 ---- ---- ---- ---- 2.6190 -.0175 2.6365 675 ---- ---- ---- ---- 2.8690 -.0175 2.8865 700 ---- ---- ---- ---- 3.1190 -.0175 3.1365 725 ---- ---- ---- ---- 3.3690 -.0175 3.3865 750 ---- ---- ---- ---- 3.6190 -.0175 3.6365 775 ---- ---- ---- ---- 3.8690 -.0175 3.8865 800 ---- ---- ---- ---- 4.1190 -.0175 4.1365 825 ---- ---- ---- ---- 4.3690 -.0175 4.3865 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0035 UNCH .0035 200 ---- ---- ---- ---- .0085 UNCH .0085 220 ---- ---- ---- ---- .0145 UNCH .0145 225 ---- ---- ---- ---- .0165 UNCH .0165 230 ---- ---- ---- ---- .0185 UNCH .0185 235 ---- ---- ---- ---- .0210 UNCH .0210 240 ---- ---- ---- ---- .0240 UNCH .0240 245 ---- ---- ---- ---- .0270 UNCH .0270 250 ---- ---- .0295A .0295A .0300 UNCH .0300 255 ---- ---- .0325A .0325A .0335 -.0005 .0340 260 ---- ---- .0355A .0355A .0375 -.0005 .0380 265 ---- ---- .0395A .0395A .0415 -.0005 .0420 270 ---- ---- .0435A .0435A .0465 -.0005 .0470 275 ---- ---- .0485A .0485A .0515 -.0005 .0520 280 ---- ---- .0540A .0540A .0570 -.0005 .0575 285 ---- ---- .0600A .0600A .0630 -.0010 .0640 290 ---- ---- .0665A .0665A .0695 -.0010 .0705 295 ---- ---- .0740A .0740A .0770 -.0010 .0780 300 ---- ---- .0820A .0820A .0850 -.0010 .0860 305 ---- ---- .0905A .0905A .0935 -.0010 .0945 310 ---- ---- .1000A .1000A .1025 -.0015 .1040 315 ---- ---- .1105A .1105A .1130 -.0015 .1145 320 ---- ---- .1215A .1215A .1235 -.0020 .1255 325 ---- ---- .1335A .1335A .1355 -.0020 .1375 330 ---- ---- .1465A .1465A .1480 -.0025 .1505 335 ---- ---- .1600A .1600A .1620 -.0025 .1645 340 ---- ---- .1750A .1750A .1770 -.0025 .1795 345 ---- ---- .1905A .1905A .1925 -.0030 .1955 350 .2010 .2070B .2010 .2070B .2095 -.0035 2 .2130 1 1 355 ---- ---- .2250A .2250A .2280 -.0035 .2315 360 ---- ---- .2440A .2440A .2470 -.0040 .2510 365 ---- ---- .2640A .2640A .2675 -.0040 .2715 370 ---- ---- .2850A .2850A .2890 -.0045 .2935 375 ---- ---- .3070A .3070A .3120 -.0045 .3165 380 ---- ---- .3305A .3305A .3360 -.0050 .3410 385 ---- ---- .3550A .3550A .3610 -.0055 .3665 390 ---- ---- .3805A .3805A .3875 -.0055 .3930 395 ---- ---- .4075A .4075A .4150 -.0060 .4210 400 ---- ---- .4355A .4355A .4435 -.0065 .4500 1 405 ---- ---- .4645A .4645A .4730 -.0070 .4800 410 ---- ---- .4950A .4950A .5040 -.0070 .5110 415 ---- ---- .5260A .5260A .5355 -.0075 .5430 420 .5590 .5680B .5585A .5680B .5685 -.0080 1 .5765 425 ---- ---- .5920A .5920A .6020 -.0085 .6105 430 ---- ---- .6260A .6260A .6370 -.0085 .6455 435 ---- ---- .6610A .6610A .6725 -.0085 .6810 440 ---- ---- .6970A .6970A .7085 -.0095 .7180 445 ---- ---- .7340A .7340A .7455 -.0100 .7555 450 ---- ---- .7715A .7715A .7835 -.0100 .7935 455 ---- ---- .8100A .8100A .8225 -.0100 .8325 460 ---- ---- .8485A .8485A .8615 -.0105 .8720 465 ---- ---- .8880A .8880A .9015 -.0110 .9125 470 ---- ---- .9285A .9285A .9420 -.0110 .9530 475 ---- ---- .9690A .9690A .9830 -.0115 .9945 480 ---- ---- 1.0105A 1.0105A 1.0250 -.0115 1.0365 485 ---- ---- ---- ---- 1.0670 -.0120 1.0790 490 ---- ---- 1.0945A 1.0945A 1.1095 -.0125 1.1220 495 ---- ---- ---- ---- 1.1530 -.0120 1.1650 500 ---- ---- 1.1805A 1.1805A 1.1965 -.0125 1.2090 505 ---- ---- ---- ---- 1.2405 -.0125 1.2530 510 ---- ---- ---- ---- 1.2850 -.0125 1.2975 515 ---- ---- ---- ---- 1.3295 -.0130 1.3425 520 ---- ---- 1.3575A 1.3575A 1.3745 -.0135 1.3880 525 ---- ---- ---- ---- 1.4200 -.0135 1.4335 530 ---- ---- 1.4485A 1.4485A 1.4660 -.0135 1.4795 535 ---- ---- ---- ---- 1.5120 -.0135 1.5255 540 ---- ---- 1.5400A 1.5400A 1.5580 -.0140 1.5720 545 ---- ---- ---- ---- 1.6050 -.0135 1.6185 550 ---- ---- 1.6335A 1.6335A 1.6515 -.0140 1.6655 555 ---- ---- ---- ---- 1.6985 -.0145 1.7130 560 ---- ---- 1.7275A 1.7275A 1.7460 -.0145 1.7605 565 ---- ---- ---- ---- 1.7935 -.0145 1.8080 570 ---- ---- 1.8225A 1.8225A 1.8410 -.0145 1.8555 575 ---- ---- ---- ---- 1.8890 -.0145 1.9035 580 ---- ---- 1.9180A 1.9180A 1.9370 -.0150 1.9520 600 ---- ---- 2.1115A 2.1115A 2.1310 -.0150 2.1460 625 ---- ---- ---- ---- 2.3765 -.0155 2.3920 650 ---- ---- ---- ---- 2.6245 -.0165 2.6410 675 ---- ---- ---- ---- 2.8745 -.0165 2.8910 700 ---- ---- ---- ---- 3.1245 -.0165 3.1410 725 ---- ---- ---- ---- 3.3745 -.0165 3.3910 750 ---- ---- ---- ---- 3.6245 -.0165 3.6410 775 ---- ---- ---- ---- 3.8745 -.0165 3.8910 800 ---- ---- ---- ---- 4.1245 -.0165 4.1410 825 ---- ---- ---- ---- 4.3745 -.0165 4.3910 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0060 -.0005 .0065 200 ---- ---- ---- ---- .0125 -.0005 .0130 220 ---- ---- ---- ---- .0205 -.0005 .0210 225 ---- ---- ---- ---- .0225 -.0010 .0235 230 ---- ---- ---- ---- .0255 -.0005 .0260 235 ---- ---- ---- ---- .0285 -.0005 .0290 240 ---- ---- ---- ---- .0315 -.0010 .0325 245 ---- ---- ---- ---- .0350 -.0005 .0355 250 ---- ---- ---- ---- .0385 -.0010 .0395 255 ---- ---- ---- ---- .0430 -.0005 .0435 260 ---- ---- ---- ---- .0475 -.0005 .0480 265 ---- ---- ---- ---- .0520 -.0010 .0530 270 ---- ---- ---- ---- .0575 -.0010 .0585 275 ---- ---- ---- ---- .0630 -.0010 .0640 280 ---- ---- ---- ---- .0695 -.0010 .0705 285 ---- ---- ---- ---- .0760 -.0015 .0775 290 ---- ---- ---- ---- .0835 -.0010 .0845 295 ---- ---- ---- ---- .0915 -.0010 .0925 300 ---- ---- ---- ---- .1000 -.0015 .1015 305 ---- ---- ---- ---- .1095 -.0015 .1110 310 ---- ---- ---- ---- .1195 -.0015 .1210 315 ---- ---- ---- ---- .1300 -.0020 .1320 320 ---- ---- ---- ---- .1420 -.0020 .1440 325 ---- ---- ---- ---- .1545 -.0020 .1565 330 ---- ---- ---- ---- .1680 -.0025 .1705 335 ---- ---- ---- ---- .1825 -.0025 .1850 340 ---- ---- ---- ---- .1980 -.0030 .2010 345 ---- ---- ---- ---- .2150 -.0030 .2180 350 ---- ---- ---- ---- .2325 -.0035 .2360 355 ---- ---- ---- ---- .2515 -.0040 .2555 360 ---- ---- ---- ---- .2715 -.0040 .2755 365 ---- ---- ---- ---- .2925 -.0045 .2970 370 ---- ---- ---- ---- .3145 -.0050 .3195 375 ---- ---- ---- ---- .3380 -.0050 .3430 380 ---- ---- ---- ---- .3625 -.0055 .3680 385 ---- ---- ---- ---- .3880 -.0055 .3935 390 ---- ---- ---- ---- .4140 -.0065 .4205 395 ---- ---- ---- ---- .4415 -.0070 .4485 400 ---- ---- ---- ---- .4700 -.0075 .4775 405 ---- ---- ---- ---- .4995 -.0075 .5070 410 ---- ---- ---- ---- .5300 -.0080 .5380 415 ---- ---- ---- ---- .5615 -.0080 .5695 420 ---- ---- ---- ---- .5935 -.0085 .6020 425 ---- ---- ---- ---- .6265 -.0090 .6355 430 ---- ---- ---- ---- .6605 -.0095 .6700 435 ---- ---- ---- ---- .6955 -.0095 .7050 440 ---- ---- ---- ---- .7310 -.0100 .7410 445 ---- ---- ---- ---- .7670 -.0110 .7780 450 ---- ---- ---- ---- .8045 -.0105 .8150 455 ---- ---- ---- ---- .8420 -.0115 .8535 460 ---- ---- ---- ---- .8805 -.0115 .8920 465 ---- ---- ---- ---- .9195 -.0120 .9315 470 ---- ---- ---- ---- .9590 -.0125 .9715 475 ---- ---- ---- ---- .9995 -.0125 1.0120 480 ---- ---- ---- ---- 1.0405 -.0125 1.0530 485 ---- ---- ---- ---- 1.0815 -.0130 1.0945 490 ---- ---- ---- ---- 1.1235 -.0130 1.1365 495 ---- ---- ---- ---- 1.1660 -.0130 1.1790 500 ---- ---- ---- ---- 1.2085 -.0135 1.2220 505 ---- ---- ---- ---- 1.2520 -.0135 1.2655 510 ---- ---- ---- ---- 1.2955 -.0140 1.3095 515 ---- ---- ---- ---- 1.3395 -.0140 1.3535 520 ---- ---- ---- ---- 1.3840 -.0140 1.3980 525 ---- ---- ---- ---- 1.4290 -.0140 1.4430 530 ---- ---- ---- ---- 1.4740 -.0145 1.4885 535 ---- ---- ---- ---- 1.5195 -.0145 1.5340 540 ---- ---- ---- ---- 1.5650 -.0150 1.5800 545 ---- ---- ---- ---- 1.6110 -.0150 1.6260 550 ---- ---- ---- ---- 1.6575 -.0150 1.6725 555 ---- ---- ---- ---- 1.7040 -.0150 1.7190 560 ---- ---- ---- ---- 1.7505 -.0155 1.7660 565 ---- ---- ---- ---- 1.7975 -.0155 1.8130 570 ---- ---- ---- ---- 1.8450 -.0155 1.8605 575 ---- ---- ---- ---- 1.8925 -.0155 1.9080 580 ---- ---- ---- ---- 1.9400 -.0155 1.9555 600 ---- ---- ---- ---- 2.1325 -.0160 2.1485 625 ---- ---- ---- ---- 2.3770 -.0160 2.3930 650 ---- ---- ---- ---- 2.6245 -.0165 2.6410 675 ---- ---- ---- ---- 2.8745 -.0165 2.8910 700 ---- ---- ---- ---- 3.1245 -.0165 3.1410 725 ---- ---- ---- ---- 3.3745 -.0165 3.3910 750 ---- ---- ---- ---- 3.6245 -.0165 3.6410 775 ---- ---- ---- ---- 3.8745 -.0165 3.8910 800 ---- ---- ---- ---- 4.1245 -.0165 4.1410 825 ---- ---- ---- ---- 4.3745 -.0165 4.3910 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0085 -.0005 .0090 200 ---- ---- ---- ---- .0165 -.0005 .0170 220 ---- ---- ---- ---- .0260 -.0010 .0270 225 ---- ---- ---- ---- .0290 -.0010 .0300 230 ---- ---- ---- ---- .0320 -.0010 .0330 235 ---- ---- ---- ---- .0355 -.0010 .0365 240 ---- ---- ---- ---- .0395 -.0010 .0405 245 ---- ---- ---- ---- .0435 -.0010 .0445 250 ---- ---- ---- ---- .0475 -.0010 .0485 255 ---- ---- ---- ---- .0525 -.0010 .0535 260 ---- ---- ---- ---- .0575 -.0010 .0585 265 ---- ---- ---- ---- .0630 -.0010 .0640 270 ---- ---- ---- ---- .0685 -.0015 .0700 275 ---- ---- ---- ---- .0750 -.0015 .0765 280 ---- ---- ---- ---- .0820 -.0015 .0835 285 ---- ---- ---- ---- .0890 -.0020 .0910 290 ---- ---- ---- ---- .0970 -.0020 .0990 295 ---- ---- ---- ---- .1060 -.0020 .1080 300 ---- ---- ---- ---- .1150 -.0020 .1170 305 ---- ---- ---- ---- .1250 -.0020 .1270 310 ---- ---- ---- ---- .1355 -.0025 .1380 315 ---- ---- ---- ---- .1470 -.0025 .1495 320 ---- ---- ---- ---- .1595 -.0025 .1620 325 ---- ---- ---- ---- .1725 -.0030 .1755 330 ---- ---- ---- ---- .1870 -.0030 .1900 335 ---- ---- ---- ---- .2020 -.0030 .2050 340 ---- ---- ---- ---- .2180 -.0035 .2215 345 ---- ---- ---- ---- .2355 -.0035 .2390 350 ---- ---- ---- ---- .2535 -.0040 .2575 355 ---- ---- ---- ---- .2730 -.0040 .2770 360 ---- ---- ---- ---- .2930 -.0045 .2975 365 ---- ---- ---- ---- .3145 -.0045 .3190 370 ---- ---- ---- ---- .3370 -.0050 .3420 375 ---- ---- ---- ---- .3605 -.0050 .3655 380 ---- ---- ---- ---- .3850 -.0055 .3905 385 ---- ---- ---- ---- .4105 -.0055 .4160 390 ---- ---- ---- ---- .4375 -.0055 .4430 395 ---- ---- ---- ---- .4650 -.0060 .4710 400 ---- ---- ---- ---- .4930 -.0065 .4995 405 ---- ---- ---- ---- .5225 -.0070 .5295 410 ---- ---- ---- ---- .5530 -.0070 .5600 415 ---- ---- ---- ---- .5840 -.0075 .5915 420 ---- ---- ---- ---- .6165 -.0075 .6240 425 ---- ---- ---- ---- .6495 -.0075 .6570 430 ---- ---- ---- ---- .6830 -.0085 .6915 435 ---- ---- ---- ---- .7175 -.0085 .7260 440 ---- ---- ---- ---- .7530 -.0090 .7620 445 ---- ---- ---- ---- .7890 -.0095 .7985 450 ---- ---- ---- ---- .8260 -.0095 .8355 455 ---- ---- ---- ---- .8635 -.0095 .8730 460 ---- ---- ---- ---- .9015 -.0100 .9115 465 ---- ---- ---- ---- .9405 -.0105 .9510 470 ---- ---- ---- ---- .9800 -.0105 .9905 475 ---- ---- ---- ---- 1.0200 -.0105 1.0305 480 ---- ---- ---- ---- 1.0605 -.0110 1.0715 485 ---- ---- ---- ---- 1.1015 -.0115 1.1130 490 ---- ---- ---- ---- 1.1435 -.0110 1.1545 495 ---- ---- ---- ---- 1.1855 -.0115 1.1970 500 ---- ---- ---- ---- 1.2280 -.0115 1.2395 505 ---- ---- ---- ---- 1.2710 -.0115 1.2825 510 ---- ---- ---- ---- 1.3140 -.0120 1.3260 515 ---- ---- ---- ---- 1.3580 -.0120 1.3700 520 ---- ---- ---- ---- 1.4020 -.0125 1.4145 525 ---- ---- ---- ---- 1.4465 -.0125 1.4590 530 ---- ---- ---- ---- 1.4915 -.0125 1.5040 535 ---- ---- ---- ---- 1.5365 -.0125 1.5490 540 ---- ---- ---- ---- 1.5820 -.0125 1.5945 545 ---- ---- ---- ---- 1.6275 -.0130 1.6405 550 ---- ---- ---- ---- 1.6735 -.0130 1.6865 555 ---- ---- ---- ---- 1.7200 -.0130 1.7330 560 ---- ---- ---- ---- 1.7665 -.0130 1.7795 565 ---- ---- ---- ---- 1.8130 -.0130 1.8260 570 ---- ---- ---- ---- 1.8600 -.0130 1.8730 575 ---- ---- ---- ---- 1.9070 -.0135 1.9205 580 ---- ---- ---- ---- 1.9545 -.0135 1.9680 600 ---- ---- ---- ---- 2.1455 -.0135 2.1590 625 ---- ---- ---- ---- 2.3880 -.0140 2.4020 650 ---- ---- ---- ---- 2.6335 -.0145 2.6480 675 ---- ---- ---- ---- 2.8820 -.0145 2.8965 700 ---- ---- ---- ---- 3.1320 -.0145 3.1465 725 ---- ---- ---- ---- 3.3820 -.0145 3.3965 750 ---- ---- ---- ---- 3.6320 -.0145 3.6465 775 ---- ---- ---- ---- 3.8820 -.0145 3.8965 800 ---- ---- ---- ---- 4.1320 -.0145 4.1465 825 ---- ---- ---- ---- 4.3820 -.0145 4.3965 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0060 -.0005 .0065 175 ---- ---- ---- ---- .0120 -.0005 .0125 200 ---- ---- ---- ---- .0220 -.0005 .0225 220 ---- ---- ---- ---- .0325 -.0010 .0335 225 ---- ---- ---- ---- .0360 -.0005 .0365 230 ---- ---- ---- ---- .0395 -.0010 .0405 235 ---- ---- ---- ---- .0430 -.0010 .0440 240 ---- ---- ---- ---- .0470 -.0010 .0480 245 ---- ---- ---- ---- .0515 -.0010 .0525 250 ---- ---- ---- ---- .0560 -.0015 .0575 255 ---- ---- ---- ---- .0610 -.0015 .0625 260 ---- ---- ---- ---- .0665 -.0015 .0680 265 ---- ---- ---- ---- .0725 -.0010 .0735 270 ---- ---- ---- ---- .0785 -.0015 .0800 275 ---- ---- ---- ---- .0850 -.0020 .0870 280 ---- ---- ---- ---- .0925 -.0015 .0940 285 ---- ---- ---- ---- .1000 -.0020 .1020 290 ---- ---- ---- ---- .1085 -.0020 .1105 295 ---- ---- ---- ---- .1175 -.0020 .1195 300 ---- ---- ---- ---- .1270 -.0020 .1290 305 ---- ---- ---- ---- .1375 -.0020 .1395 310 ---- ---- ---- ---- .1485 -.0025 .1510 315 ---- ---- ---- ---- .1605 -.0025 .1630 320 ---- ---- ---- ---- .1735 -.0025 .1760 325 ---- ---- ---- ---- .1870 -.0030 .1900 330 ---- ---- ---- ---- .2015 -.0030 .2045 335 ---- ---- ---- ---- .2175 -.0030 .2205 340 ---- ---- ---- ---- .2340 -.0035 .2375 345 ---- ---- ---- ---- .2515 -.0035 .2550 350 ---- ---- ---- ---- .2705 -.0035 .2740 355 ---- ---- ---- ---- .2900 -.0040 .2940 360 ---- ---- ---- ---- .3110 -.0040 .3150 365 ---- ---- ---- ---- .3330 -.0045 .3375 370 ---- ---- ---- ---- .3560 -.0045 .3605 375 ---- ---- ---- ---- .3800 -.0045 .3845 380 ---- ---- ---- ---- .4045 -.0050 .4095 385 ---- ---- ---- ---- .4305 -.0055 .4360 390 ---- ---- ---- ---- .4575 -.0055 .4630 395 ---- ---- ---- ---- .4850 -.0060 .4910 400 ---- ---- ---- ---- .5135 -.0060 .5195 405 ---- ---- ---- ---- .5430 -.0065 .5495 410 ---- ---- ---- ---- .5735 -.0065 .5800 415 ---- ---- ---- ---- .6045 -.0070 .6115 420 ---- ---- ---- ---- .6365 -.0075 .6440 425 ---- ---- ---- ---- .6695 -.0075 .6770 430 ---- ---- ---- ---- .7030 -.0080 .7110 435 ---- ---- ---- ---- .7375 -.0080 .7455 440 ---- ---- ---- ---- .7725 -.0080 .7805 445 ---- ---- ---- ---- .8085 -.0080 .8165 450 ---- ---- ---- ---- .8450 -.0085 .8535 455 ---- ---- ---- ---- .8820 -.0085 .8905 460 ---- ---- ---- ---- .9195 -.0090 .9285 465 ---- ---- ---- ---- .9580 -.0090 .9670 470 ---- ---- ---- ---- .9965 -.0095 1.0060 475 ---- ---- ---- ---- 1.0360 -.0100 1.0460 480 ---- ---- ---- ---- 1.0760 -.0100 1.0860 485 ---- ---- ---- ---- 1.1165 -.0100 1.1265 490 ---- ---- ---- ---- 1.1575 -.0105 1.1680 495 ---- ---- ---- ---- 1.1990 -.0105 1.2095 500 ---- ---- ---- ---- 1.2405 -.0110 1.2515 505 ---- ---- ---- ---- 1.2830 -.0105 1.2935 510 ---- ---- ---- ---- 1.3255 -.0110 1.3365 515 ---- ---- ---- ---- 1.3685 -.0115 1.3800 520 ---- ---- ---- ---- 1.4120 -.0115 1.4235 525 ---- ---- ---- ---- 1.4560 -.0110 1.4670 530 ---- ---- ---- ---- 1.5000 -.0115 1.5115 535 ---- ---- ---- ---- 1.5445 -.0115 1.5560 540 ---- ---- ---- ---- 1.5890 -.0120 1.6010 545 ---- ---- ---- ---- 1.6340 -.0120 1.6460 550 ---- ---- ---- ---- 1.6795 -.0120 1.6915 555 ---- ---- ---- ---- 1.7250 -.0125 1.7375 560 ---- ---- ---- ---- 1.7710 -.0125 1.7835 565 ---- ---- ---- ---- 1.8170 -.0125 1.8295 570 ---- ---- ---- ---- 1.8635 -.0125 1.8760 575 ---- ---- ---- ---- 1.9100 -.0130 1.9230 580 ---- ---- ---- ---- 1.9570 -.0130 1.9700 600 ---- ---- ---- ---- 2.1465 -.0135 2.1600 625 ---- ---- ---- ---- 2.3880 -.0135 2.4015 650 ---- ---- ---- ---- 2.6330 -.0145 2.6475 675 ---- ---- ---- ---- 2.8820 -.0145 2.8965 700 ---- ---- ---- ---- 3.1320 -.0145 3.1465 725 ---- ---- ---- ---- 3.3820 -.0145 3.3965 750 ---- ---- ---- ---- 3.6320 -.0145 3.6465 775 ---- ---- ---- ---- 3.8820 -.0145 3.8965 800 ---- ---- ---- ---- 4.1320 -.0145 4.1465 825 ---- ---- ---- ---- 4.3820 -.0145 4.3965 HX DEC23 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 ---- ---- ---- ---- .0140 -.0005 .0145 200 ---- ---- ---- ---- .0245 -.0005 .0250 220 ---- ---- ---- ---- .0365 -.0010 .0375 225 ---- ---- ---- ---- .0400 -.0010 .0410 230 ---- ---- ---- ---- .0440 -.0010 .0450 235 ---- ---- ---- ---- .0485 -.0005 .0490 240 ---- ---- ---- ---- .0525 -.0010 .0535 245 ---- ---- ---- ---- .0575 -.0010 .0585 250 ---- ---- ---- ---- .0625 -.0015 .0640 255 ---- ---- ---- ---- .0685 -.0010 .0695 260 ---- ---- ---- ---- .0740 -.0015 .0755 265 ---- ---- ---- ---- .0805 -.0015 .0820 270 ---- ---- ---- ---- .0875 -.0015 .0890 275 ---- ---- ---- ---- .0950 -.0015 .0965 280 ---- ---- ---- ---- .1025 -.0020 .1045 285 ---- ---- ---- ---- .1110 -.0020 .1130 290 ---- ---- ---- ---- .1200 -.0020 .1220 295 ---- ---- ---- ---- .1300 -.0020 .1320 300 ---- ---- ---- ---- .1405 -.0020 .1425 305 ---- ---- ---- ---- .1515 -.0020 .1535 310 ---- ---- ---- ---- .1630 -.0025 .1655 315 ---- ---- ---- ---- .1760 -.0020 .1780 320 ---- ---- ---- ---- .1895 -.0025 .1920 325 ---- ---- ---- ---- .2035 -.0030 .2065 330 ---- ---- ---- ---- .2190 -.0025 .2215 335 ---- ---- ---- ---- .2350 -.0030 .2380 340 ---- ---- ---- ---- .2520 -.0035 .2555 345 ---- ---- ---- ---- .2705 -.0035 .2740 350 ---- ---- ---- ---- .2895 -.0035 .2930 355 ---- ---- ---- ---- .3095 -.0040 .3135 360 ---- ---- ---- ---- .3305 -.0040 .3345 365 ---- ---- ---- ---- .3525 -.0045 .3570 370 ---- ---- ---- ---- .3760 -.0040 .3800 375 ---- ---- ---- ---- .4000 -.0045 .4045 380 ---- ---- ---- ---- .4245 -.0050 .4295 385 ---- ---- ---- ---- .4505 -.0050 .4555 390 ---- ---- ---- ---- .4770 -.0055 .4825 395 ---- ---- ---- ---- .5050 -.0055 .5105 400 ---- ---- ---- ---- .5335 -.0055 .5390 405 ---- ---- ---- ---- .5625 -.0065 .5690 410 ---- ---- ---- ---- .5930 -.0060 .5990 415 ---- ---- ---- ---- .6240 -.0065 .6305 420 ---- ---- ---- ---- .6555 -.0070 .6625 425 ---- ---- ---- ---- .6880 -.0070 .6950 430 ---- ---- ---- ---- .7215 -.0075 .7290 435 ---- ---- ---- ---- .7555 -.0075 .7630 440 ---- ---- ---- ---- .7900 -.0080 .7980 445 ---- ---- ---- ---- .8255 -.0080 .8335 450 ---- ---- ---- ---- .8615 -.0085 .8700 455 ---- ---- ---- ---- .8985 -.0085 .9070 460 ---- ---- ---- ---- .9360 -.0085 .9445 465 ---- ---- ---- ---- .9740 -.0090 .9830 470 ---- ---- ---- ---- 1.0125 -.0090 1.0215 475 ---- ---- ---- ---- 1.0515 -.0095 1.0610 480 ---- ---- ---- ---- 1.0910 -.0100 1.1010 485 ---- ---- ---- ---- 1.1315 -.0095 1.1410 490 ---- ---- ---- ---- 1.1720 -.0100 1.1820 495 ---- ---- ---- ---- 1.2130 -.0105 1.2235 500 ---- ---- ---- ---- 1.2545 -.0105 1.2650 505 ---- ---- ---- ---- 1.2965 -.0105 1.3070 510 ---- ---- ---- ---- 1.3390 -.0105 1.3495 515 ---- ---- ---- ---- 1.3815 -.0110 1.3925 520 ---- ---- ---- ---- 1.4250 -.0110 1.4360 525 ---- ---- ---- ---- 1.4685 -.0110 1.4795 530 ---- ---- ---- ---- 1.5125 -.0110 1.5235 535 ---- ---- ---- ---- 1.5565 -.0115 1.5680 540 ---- ---- ---- ---- 1.6010 -.0115 1.6125 545 ---- ---- ---- ---- 1.6460 -.0115 1.6575 550 ---- ---- ---- ---- 1.6910 -.0120 1.7030 555 ---- ---- ---- ---- 1.7365 -.0120 1.7485 560 ---- ---- ---- ---- 1.7820 -.0120 1.7940 565 ---- ---- ---- ---- 1.8280 -.0120 1.8400 570 ---- ---- ---- ---- 1.8740 -.0125 1.8865 575 ---- ---- ---- ---- 1.9205 -.0125 1.9330 580 ---- ---- ---- ---- 1.9670 -.0125 1.9795 600 ---- ---- ---- ---- 2.1555 -.0125 2.1680 625 ---- ---- ---- ---- 2.3945 -.0135 2.4080 650 ---- ---- ---- ---- 2.6375 -.0140 2.6515 675 ---- ---- ---- ---- 2.8835 -.0145 2.8980 700 ---- ---- ---- ---- 3.1320 -.0145 3.1465 725 ---- ---- ---- ---- 3.3820 -.0145 3.3965 750 ---- ---- ---- ---- 3.6320 -.0145 3.6465 775 ---- ---- ---- ---- 3.8820 -.0145 3.8965 800 ---- ---- ---- ---- 4.1320 -.0145 4.1465 825 ---- ---- ---- ---- 4.3820 -.0145 4.3965 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 -.0005 .0015 125 ---- ---- ---- ---- .0035 -.0005 .0040 150 ---- ---- ---- ---- .0085 -.0005 .0090 175 ---- ---- ---- ---- .0165 -.0005 .0170 200 ---- ---- ---- ---- .0290 -.0005 .0295 220 ---- ---- ---- ---- .0430 -.0005 .0435 225 ---- ---- ---- ---- .0470 -.0005 .0475 230 ---- ---- ---- ---- .0515 UNCH .0515 235 ---- ---- ---- ---- .0560 UNCH .0560 240 ---- ---- ---- ---- .0610 UNCH .0610 245 ---- ---- ---- ---- .0665 +.0005 .0660 250 ---- ---- ---- ---- .0720 UNCH .0720 255 ---- ---- ---- ---- .0785 +.0010 .0775 260 ---- ---- ---- ---- .0850 +.0010 .0840 265 ---- ---- ---- ---- .0920 +.0010 .0910 270 ---- ---- ---- ---- .0995 +.0015 .0980 275 ---- ---- ---- ---- .1070 +.0010 .1060 280 ---- ---- ---- ---- .1155 +.0010 .1145 285 ---- ---- ---- ---- .1245 +.0015 .1230 290 ---- ---- ---- ---- .1345 +.0020 .1325 295 ---- ---- ---- ---- .1445 +.0015 .1430 300 ---- ---- ---- ---- .1555 +.0020 .1535 305 ---- ---- ---- ---- .1670 +.0015 .1655 310 ---- ---- ---- ---- .1795 +.0020 .1775 315 ---- ---- ---- ---- .1925 +.0015 .1910 320 ---- ---- ---- ---- .2065 +.0015 .2050 325 ---- ---- ---- ---- .2215 +.0015 .2200 330 ---- ---- ---- ---- .2370 +.0010 .2360 335 ---- ---- ---- ---- .2535 +.0005 .2530 340 ---- ---- ---- ---- .2710 UNCH .2710 345 ---- ---- ---- ---- .2900 UNCH .2900 350 ---- ---- ---- ---- .3095 -.0005 .3100 355 ---- ---- ---- ---- .3300 -.0010 .3310 360 ---- ---- ---- ---- .3510 -.0020 .3530 365 ---- ---- ---- ---- .3735 -.0025 .3760 370 ---- ---- ---- ---- .3970 -.0030 .4000 375 ---- ---- ---- ---- .4210 -.0035 .4245 380 ---- ---- ---- ---- .4465 -.0035 .4500 385 ---- ---- ---- ---- .4725 -.0045 .4770 390 ---- ---- ---- ---- .4995 -.0045 .5040 395 ---- ---- ---- ---- .5270 -.0055 .5325 400 ---- ---- ---- ---- .5555 -.0060 .5615 405 ---- ---- ---- ---- .5850 -.0060 .5910 410 ---- ---- ---- ---- .6155 -.0060 .6215 415 ---- ---- ---- ---- .6465 -.0065 .6530 420 ---- ---- ---- ---- .6785 -.0065 .6850 425 ---- ---- ---- ---- .7110 -.0070 .7180 430 ---- ---- ---- ---- .7440 -.0075 .7515 435 ---- ---- ---- ---- .7780 -.0075 .7855 440 ---- ---- ---- ---- .8130 -.0075 .8205 445 ---- ---- ---- ---- .8480 -.0075 .8555 450 ---- ---- ---- ---- .8840 -.0080 .8920 455 ---- ---- ---- ---- .9210 -.0075 .9285 460 ---- ---- ---- ---- .9580 -.0080 .9660 465 ---- ---- ---- ---- .9960 -.0075 1.0035 470 ---- ---- ---- ---- 1.0340 -.0080 1.0420 475 ---- ---- ---- ---- 1.0730 -.0080 1.0810 480 ---- ---- ---- ---- 1.1125 -.0080 1.1205 485 ---- ---- ---- ---- 1.1520 -.0085 1.1605 490 ---- ---- ---- ---- 1.1925 -.0080 1.2005 495 ---- ---- ---- ---- 1.2330 -.0085 1.2415 500 ---- ---- ---- ---- 1.2745 -.0085 1.2830 505 ---- ---- ---- ---- 1.3160 -.0085 1.3245 510 ---- ---- ---- ---- 1.3580 -.0085 1.3665 515 ---- ---- ---- ---- 1.4005 -.0085 1.4090 520 ---- ---- ---- ---- 1.4430 -.0090 1.4520 525 ---- ---- ---- ---- 1.4860 -.0090 1.4950 530 ---- ---- ---- ---- 1.5295 -.0090 1.5385 535 ---- ---- ---- ---- 1.5735 -.0090 1.5825 540 ---- ---- ---- ---- 1.6175 -.0090 1.6265 545 ---- ---- ---- ---- 1.6615 -.0095 1.6710 550 ---- ---- ---- ---- 1.7065 -.0095 1.7160 555 ---- ---- ---- ---- 1.7515 -.0095 1.7610 560 ---- ---- ---- ---- 1.7965 -.0095 1.8060 565 ---- ---- ---- ---- 1.8420 -.0100 1.8520 570 ---- ---- ---- ---- 1.8875 -.0100 1.8975 575 ---- ---- ---- ---- 1.9335 -.0100 1.9435 600 ---- ---- ---- ---- 2.1665 -.0110 2.1775 625 ---- ---- ---- ---- 2.4040 -.0115 2.4155 650 ---- ---- ---- ---- 2.6460 -.0120 2.6580 675 ---- ---- ---- ---- 2.8910 -.0125 2.9035 700 ---- ---- ---- ---- 3.1395 -.0130 3.1525 725 ---- ---- ---- ---- 3.3895 -.0130 3.4025 750 ---- ---- ---- ---- 3.6395 -.0130 3.6525 775 ---- ---- ---- ---- 3.8895 -.0130 3.9025 800 ---- ---- ---- ---- 4.1395 -.0130 4.1525 825 ---- ---- ---- ---- 4.3895 -.0130 4.4025 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 -.0005 .0010 100 ---- ---- ---- ---- .0025 UNCH .0025 125 ---- ---- ---- ---- .0065 -.0005 .0070 150 ---- ---- ---- ---- .0135 -.0005 .0140 175 ---- ---- ---- ---- .0240 -.0010 .0250 200 ---- ---- ---- ---- .0395 -.0005 .0400 220 ---- ---- ---- ---- .0555 -.0005 .0560 225 ---- ---- ---- ---- .0600 -.0005 .0605 230 ---- ---- ---- ---- .0650 -.0005 .0655 235 ---- ---- ---- ---- .0700 -.0005 .0705 240 ---- ---- ---- ---- .0755 -.0005 .0760 245 ---- ---- ---- ---- .0810 -.0010 .0820 250 ---- ---- ---- ---- .0875 -.0005 .0880 255 ---- ---- ---- ---- .0940 -.0005 .0945 260 ---- ---- ---- ---- .1005 -.0005 .1010 265 ---- ---- ---- ---- .1080 -.0005 .1085 270 ---- ---- ---- ---- .1155 -.0005 .1160 275 ---- ---- ---- ---- .1240 -.0005 .1245 280 ---- ---- ---- ---- .1325 -.0005 .1330 285 ---- ---- ---- ---- .1420 -.0005 .1425 290 ---- ---- ---- ---- .1520 UNCH .1520 295 ---- ---- ---- ---- .1620 -.0005 .1625 300 ---- ---- ---- ---- .1735 -.0005 .1740 305 ---- ---- ---- ---- .1850 -.0005 .1855 310 ---- ---- ---- ---- .1975 -.0010 .1985 315 ---- ---- ---- ---- .2110 -.0005 .2115 320 ---- ---- ---- ---- .2250 -.0010 .2260 325 ---- ---- ---- ---- .2400 -.0010 .2410 330 ---- ---- ---- ---- .2560 -.0010 .2570 335 ---- ---- ---- ---- .2730 -.0010 .2740 340 ---- ---- ---- ---- .2905 -.0015 .2920 345 ---- ---- ---- ---- .3090 -.0020 .3110 350 ---- ---- ---- ---- .3290 -.0020 .3310 355 ---- ---- ---- ---- .3495 -.0025 .3520 360 ---- ---- ---- ---- .3710 -.0025 .3735 365 ---- ---- ---- ---- .3935 -.0030 .3965 370 ---- ---- ---- ---- .4170 -.0035 .4205 375 ---- ---- ---- ---- .4415 -.0035 .4450 380 ---- ---- ---- ---- .4665 -.0040 .4705 385 ---- ---- ---- ---- .4925 -.0045 .4970 390 ---- ---- ---- ---- .5195 -.0045 .5240 395 ---- ---- ---- ---- .5470 -.0050 .5520 400 ---- ---- ---- ---- .5760 -.0050 .5810 405 ---- ---- ---- ---- .6050 -.0055 .6105 410 ---- ---- ---- ---- .6355 -.0050 .6405 415 ---- ---- ---- ---- .6660 -.0060 .6720 420 ---- ---- ---- ---- .6980 -.0055 .7035 425 ---- ---- ---- ---- .7300 -.0060 .7360 430 ---- ---- ---- ---- .7630 -.0065 .7695 435 ---- ---- ---- ---- .7970 -.0060 .8030 440 ---- ---- ---- ---- .8310 -.0065 .8375 445 ---- ---- ---- ---- .8660 -.0070 .8730 450 ---- ---- ---- ---- .9020 -.0065 .9085 455 ---- ---- ---- ---- .9380 -.0070 .9450 460 ---- ---- ---- ---- .9750 -.0070 .9820 465 ---- ---- ---- ---- 1.0120 -.0075 1.0195 470 ---- ---- ---- ---- 1.0500 -.0075 1.0575 475 ---- ---- ---- ---- 1.0885 -.0070 1.0955 480 ---- ---- ---- ---- 1.1270 -.0075 1.1345 485 ---- ---- ---- ---- 1.1665 -.0075 1.1740 490 ---- ---- ---- ---- 1.2060 -.0080 1.2140 495 ---- ---- ---- ---- 1.2465 -.0080 1.2545 500 ---- ---- ---- ---- 1.2870 -.0080 1.2950 505 ---- ---- ---- ---- 1.3280 -.0080 1.3360 510 ---- ---- ---- ---- 1.3695 -.0080 1.3775 515 ---- ---- ---- ---- 1.4110 -.0085 1.4195 520 ---- ---- ---- ---- 1.4530 -.0090 1.4620 525 ---- ---- ---- ---- 1.4955 -.0090 1.5045 530 ---- ---- ---- ---- 1.5380 -.0095 1.5475 535 ---- ---- ---- ---- 1.5815 -.0090 1.5905 540 ---- ---- ---- ---- 1.6245 -.0095 1.6340 545 ---- ---- ---- ---- 1.6685 -.0095 1.6780 550 ---- ---- ---- ---- 1.7125 -.0095 1.7220 555 ---- ---- ---- ---- 1.7565 -.0100 1.7665 560 ---- ---- ---- ---- 1.8015 -.0100 1.8115 565 ---- ---- ---- ---- 1.8460 -.0105 1.8565 570 ---- ---- ---- ---- 1.8910 -.0105 1.9015 575 ---- ---- ---- ---- 1.9365 -.0105 1.9470 600 ---- ---- ---- ---- 2.1670 -.0115 2.1785 625 ---- ---- ---- ---- 2.4030 -.0120 2.4150 650 ---- ---- ---- ---- 2.6445 -.0120 2.6565 675 ---- ---- ---- ---- 2.8900 -.0130 2.9030 700 ---- ---- ---- ---- 3.1395 -.0130 3.1525 725 ---- ---- ---- ---- 3.3895 -.0130 3.4025 750 ---- ---- ---- ---- 3.6395 -.0130 3.6525 775 ---- ---- ---- ---- 3.8895 -.0130 3.9025 800 ---- ---- ---- ---- 4.1395 -.0130 4.1525 825 ---- ---- ---- ---- 4.3895 -.0130 4.4025 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 UNCH .0035 125 ---- ---- ---- ---- .0080 -.0005 .0085 150 ---- ---- ---- ---- .0160 -.0010 .0170 175 ---- ---- ---- ---- .0285 -.0005 .0290 200 ---- ---- ---- ---- .0450 -.0010 .0460 220 ---- ---- ---- ---- .0620 -.0005 .0625 225 ---- ---- ---- ---- .0670 -.0005 .0675 230 ---- ---- ---- ---- .0720 -.0005 .0725 235 ---- ---- ---- ---- .0775 -.0005 .0780 240 ---- ---- ---- ---- .0835 UNCH .0835 245 ---- ---- ---- ---- .0895 UNCH .0895 250 ---- ---- ---- ---- .0960 +.0005 .0955 255 ---- ---- ---- ---- .1025 UNCH .1025 260 ---- ---- ---- ---- .1095 UNCH .1095 265 ---- ---- ---- ---- .1175 +.0005 .1170 270 ---- ---- ---- ---- .1255 +.0005 .1250 275 ---- ---- ---- ---- .1340 +.0005 .1335 280 ---- ---- ---- ---- .1430 +.0010 .1420 285 ---- ---- ---- ---- .1525 +.0005 .1520 290 ---- ---- ---- ---- .1630 +.0010 .1620 295 ---- ---- ---- ---- .1735 +.0010 .1725 300 ---- ---- ---- ---- .1850 +.0010 .1840 305 ---- ---- ---- ---- .1975 +.0010 .1965 310 ---- ---- ---- ---- .2105 +.0010 .2095 315 ---- ---- ---- ---- .2240 +.0005 .2235 320 ---- ---- ---- ---- .2385 +.0005 .2380 325 ---- ---- ---- ---- .2540 +.0005 .2535 330 ---- ---- ---- ---- .2705 UNCH .2705 335 ---- ---- ---- ---- .2875 -.0005 .2880 340 ---- ---- ---- ---- .3060 -.0005 .3065 345 ---- ---- ---- ---- .3250 -.0010 .3260 350 ---- ---- ---- ---- .3450 -.0015 .3465 355 ---- ---- ---- ---- .3665 -.0015 .3680 360 ---- ---- ---- ---- .3885 -.0020 .3905 365 ---- ---- ---- ---- .4115 -.0025 .4140 370 ---- ---- ---- ---- .4350 -.0030 .4380 375 ---- ---- ---- ---- .4600 -.0030 .4630 380 ---- ---- ---- ---- .4855 -.0035 .4890 385 ---- ---- ---- ---- .5120 -.0040 .5160 390 ---- ---- ---- ---- .5390 -.0045 .5435 395 ---- ---- ---- ---- .5670 -.0045 .5715 400 ---- ---- ---- ---- .5955 -.0050 .6005 405 ---- ---- ---- ---- .6250 -.0055 .6305 410 ---- ---- ---- ---- .6550 -.0055 .6605 415 ---- ---- ---- ---- .6860 -.0060 .6920 420 ---- ---- ---- ---- .7175 -.0060 .7235 425 ---- ---- ---- ---- .7495 -.0065 .7560 430 ---- ---- ---- ---- .7825 -.0065 .7890 435 ---- ---- ---- ---- .8160 -.0065 .8225 440 ---- ---- ---- ---- .8500 -.0070 .8570 445 ---- ---- ---- ---- .8850 -.0070 .8920 450 ---- ---- ---- ---- .9200 -.0075 .9275 455 ---- ---- ---- ---- .9560 -.0075 .9635 460 ---- ---- ---- ---- .9925 -.0075 1.0000 465 ---- ---- ---- ---- 1.0295 -.0075 1.0370 470 ---- ---- ---- ---- 1.0670 -.0075 1.0745 475 ---- ---- ---- ---- 1.1050 -.0075 1.1125 480 ---- ---- ---- ---- 1.1435 -.0075 1.1510 485 ---- ---- ---- ---- 1.1820 -.0080 1.1900 490 ---- ---- ---- ---- 1.2215 -.0080 1.2295 495 ---- ---- ---- ---- 1.2615 -.0075 1.2690 500 ---- ---- ---- ---- 1.3015 -.0080 1.3095 505 ---- ---- ---- ---- 1.3420 -.0080 1.3500 510 ---- ---- ---- ---- 1.3830 -.0080 1.3910 515 ---- ---- ---- ---- 1.4245 -.0080 1.4325 520 ---- ---- ---- ---- 1.4660 -.0085 1.4745 525 ---- ---- ---- ---- 1.5080 -.0085 1.5165 530 ---- ---- ---- ---- 1.5505 -.0085 1.5590 535 ---- ---- ---- ---- 1.5930 -.0085 1.6015 540 ---- ---- ---- ---- 1.6360 -.0085 1.6445 545 ---- ---- ---- ---- 1.6795 -.0085 1.6880 550 ---- ---- ---- ---- 1.7230 -.0090 1.7320 555 ---- ---- ---- ---- 1.7670 -.0090 1.7760 575 ---- ---- ---- ---- 1.9455 -.0090 1.9545 600 ---- ---- ---- ---- 2.1740 -.0100 2.1840 625 ---- ---- ---- ---- 2.4085 -.0100 2.4185 650 ---- ---- ---- ---- 2.6475 -.0115 2.6590 675 ---- ---- ---- ---- 2.8915 -.0120 2.9035 700 ---- ---- ---- ---- 3.1395 -.0130 3.1525 725 ---- ---- ---- ---- 3.3895 -.0130 3.4025 750 ---- ---- ---- ---- 3.6395 -.0130 3.6525 775 ---- ---- ---- ---- 3.8895 -.0130 3.9025 800 ---- ---- ---- ---- 4.1395 -.0130 4.1525 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0065 UNCH .0065 125 ---- ---- ---- ---- .0130 -.0005 .0135 150 ---- ---- ---- ---- .0225 UNCH .0225 175 ---- ---- ---- ---- .0340 -.0005 .0345 200 ---- ---- ---- ---- .0480 -.0005 .0485 225 ---- ---- ---- ---- .0655 -.0010 .0665 230 ---- ---- ---- ---- .0700 -.0010 .0710 235 ---- ---- ---- ---- .0745 -.0010 .0755 240 ---- ---- ---- ---- .0790 -.0010 .0800 245 ---- ---- ---- ---- .0840 -.0010 .0850 250 ---- ---- ---- ---- .0895 -.0010 .0905 255 ---- ---- ---- ---- .0955 -.0010 .0965 260 ---- ---- ---- ---- .1015 -.0015 .1030 265 ---- ---- ---- ---- .1085 -.0015 .1100 270 ---- ---- ---- ---- .1155 -.0015 .1170 275 ---- ---- ---- ---- .1235 -.0015 .1250 280 ---- ---- ---- ---- .1320 -.0020 .1340 285 ---- ---- ---- ---- .1415 -.0020 .1435 290 ---- ---- ---- ---- .1515 -.0020 .1535 295 ---- ---- ---- ---- .1625 -.0020 .1645 300 ---- ---- ---- ---- .1745 -.0020 .1765 305 ---- ---- ---- ---- .1870 -.0025 .1895 310 ---- ---- ---- ---- .2005 -.0025 .2030 315 ---- ---- ---- ---- .2150 -.0030 .2180 320 ---- ---- ---- ---- .2305 -.0030 .2335 325 ---- ---- ---- ---- .2470 -.0025 .2495 330 ---- ---- ---- ---- .2640 -.0030 .2670 335 ---- ---- ---- ---- .2820 -.0030 .2850 340 ---- ---- ---- ---- .3010 -.0030 .3040 345 ---- ---- ---- ---- .3205 -.0035 .3240 350 ---- ---- ---- ---- .3410 -.0035 .3445 355 ---- ---- ---- ---- .3625 -.0040 .3665 360 ---- ---- ---- ---- .3850 -.0040 .3890 365 ---- ---- ---- ---- .4085 -.0035 .4120 370 ---- ---- ---- ---- .4325 -.0040 .4365 375 ---- ---- ---- ---- .4575 -.0040 .4615 380 ---- ---- ---- ---- .4835 -.0040 .4875 385 ---- ---- ---- ---- .5100 -.0045 .5145 390 ---- ---- ---- ---- .5375 -.0045 .5420 395 ---- ---- ---- ---- .5660 -.0050 .5710 400 ---- ---- ---- ---- .5955 -.0045 .6000 405 ---- ---- ---- ---- .6255 -.0050 .6305 410 ---- ---- ---- ---- .6560 -.0055 .6615 415 ---- ---- ---- ---- .6880 -.0050 .6930 420 ---- ---- ---- ---- .7200 -.0055 .7255 425 ---- ---- ---- ---- .7530 -.0055 .7585 430 ---- ---- ---- ---- .7865 -.0055 .7920 435 ---- ---- ---- ---- .8210 -.0055 .8265 440 ---- ---- ---- ---- .8560 -.0055 .8615 445 ---- ---- ---- ---- .8915 -.0055 .8970 450 ---- ---- ---- ---- .9275 -.0060 .9335 455 ---- ---- ---- ---- .9640 -.0060 .9700 460 ---- ---- ---- ---- 1.0010 -.0060 1.0070 465 ---- ---- ---- ---- 1.0385 -.0065 1.0450 470 ---- ---- ---- ---- 1.0765 -.0065 1.0830 475 ---- ---- ---- ---- 1.1150 -.0065 1.1215 480 ---- ---- ---- ---- 1.1540 -.0065 1.1605 485 ---- ---- ---- ---- 1.1935 -.0065 1.2000 490 ---- ---- ---- ---- 1.2335 -.0065 1.2400 495 ---- ---- ---- ---- 1.2735 -.0070 1.2805 500 ---- ---- ---- ---- 1.3140 -.0070 1.3210 505 ---- ---- ---- ---- 1.3550 -.0070 1.3620 510 ---- ---- ---- ---- 1.3965 -.0070 1.4035 515 ---- ---- ---- ---- 1.4380 -.0075 1.4455 520 ---- ---- ---- ---- 1.4800 -.0075 1.4875 525 ---- ---- ---- ---- 1.5225 -.0075 1.5300 530 ---- ---- ---- ---- 1.5650 -.0075 1.5725 535 ---- ---- ---- ---- 1.6080 -.0075 1.6155 540 ---- ---- ---- ---- 1.6515 -.0075 1.6590 545 ---- ---- ---- ---- 1.6950 -.0075 1.7025 550 ---- ---- ---- ---- 1.7385 -.0080 1.7465 555 ---- ---- ---- ---- 1.7825 -.0080 1.7905 575 ---- ---- ---- ---- 1.9615 -.0080 1.9695 600 ---- ---- ---- ---- 2.1895 -.0085 2.1980 625 ---- ---- ---- ---- 2.4230 -.0090 2.4320 650 ---- ---- ---- ---- 2.6605 -.0090 2.6695 675 ---- ---- ---- ---- 2.9015 -.0095 2.9110 700 ---- ---- ---- ---- 3.1465 -.0095 3.1560 725 ---- ---- ---- ---- 3.3940 -.0100 3.4040 750 ---- ---- ---- ---- 3.6440 -.0100 3.6540 775 ---- ---- ---- ---- 3.8940 -.0100 3.9040 800 ---- ---- ---- ---- 4.1440 -.0100 4.1540 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0030 -.0005 .0035 100 ---- ---- ---- ---- .0080 UNCH .0080 125 ---- ---- ---- ---- .0160 UNCH .0160 150 ---- ---- ---- ---- .0260 -.0005 .0265 175 ---- ---- ---- ---- .0390 -.0005 .0395 200 ---- ---- ---- ---- .0545 -.0005 .0550 225 ---- ---- ---- ---- .0735 -.0005 .0740 230 ---- ---- ---- ---- .0775 -.0010 .0785 235 ---- ---- ---- ---- .0825 -.0005 .0830 240 ---- ---- ---- ---- .0875 -.0010 .0885 245 ---- ---- ---- ---- .0925 -.0010 .0935 250 ---- ---- ---- ---- .0985 -.0010 .0995 255 ---- ---- ---- ---- .1045 -.0010 .1055 260 ---- ---- ---- ---- .1110 -.0010 .1120 265 ---- ---- ---- ---- .1180 -.0015 .1195 270 ---- ---- ---- ---- .1255 -.0015 .1270 275 ---- ---- ---- ---- .1340 -.0015 .1355 280 ---- ---- ---- ---- .1430 -.0015 .1445 285 ---- ---- ---- ---- .1525 -.0015 .1540 290 ---- ---- ---- ---- .1630 -.0015 .1645 295 ---- ---- ---- ---- .1740 -.0020 .1760 300 ---- ---- ---- ---- .1865 -.0020 .1885 305 ---- ---- ---- ---- .1995 -.0020 .2015 310 ---- ---- ---- ---- .2135 -.0020 .2155 315 ---- ---- ---- ---- .2280 -.0025 .2305 320 ---- ---- ---- ---- .2440 -.0020 .2460 325 ---- ---- ---- ---- .2605 -.0025 .2630 330 ---- ---- ---- ---- .2775 -.0030 .2805 335 ---- ---- ---- ---- .2960 -.0030 .2990 340 ---- ---- ---- ---- .3150 -.0030 .3180 345 ---- ---- ---- ---- .3350 -.0030 .3380 350 ---- ---- ---- ---- .3560 -.0030 .3590 355 ---- ---- ---- ---- .3775 -.0035 .3810 360 ---- ---- ---- ---- .4000 -.0035 .4035 365 ---- ---- ---- ---- .4235 -.0035 .4270 370 ---- ---- ---- ---- .4475 -.0040 .4515 375 ---- ---- ---- ---- .4725 -.0040 .4765 380 ---- ---- ---- ---- .4985 -.0045 .5030 385 ---- ---- ---- ---- .5255 -.0040 .5295 390 ---- ---- ---- ---- .5530 -.0045 .5575 395 ---- ---- ---- ---- .5815 -.0045 .5860 400 ---- ---- ---- ---- .6110 -.0045 .6155 405 ---- ---- ---- ---- .6410 -.0045 .6455 410 ---- ---- ---- ---- .6715 -.0050 .6765 415 ---- ---- ---- ---- .7030 -.0055 .7085 420 ---- ---- ---- ---- .7355 -.0050 .7405 425 ---- ---- ---- ---- .7685 -.0050 .7735 430 ---- ---- ---- ---- .8020 -.0055 .8075 435 ---- ---- ---- ---- .8360 -.0055 .8415 440 ---- ---- ---- ---- .8705 -.0060 .8765 445 ---- ---- ---- ---- .9060 -.0060 .9120 450 ---- ---- ---- ---- .9420 -.0055 .9475 455 ---- ---- ---- ---- .9780 -.0060 .9840 460 ---- ---- ---- ---- 1.0150 -.0060 1.0210 465 ---- ---- ---- ---- 1.0520 -.0065 1.0585 470 ---- ---- ---- ---- 1.0900 -.0060 1.0960 475 ---- ---- ---- ---- 1.1280 -.0065 1.1345 480 ---- ---- ---- ---- 1.1665 -.0065 1.1730 485 ---- ---- ---- ---- 1.2055 -.0070 1.2125 500 ---- ---- ---- ---- 1.3250 -.0070 1.3320 525 ---- ---- ---- ---- 1.5315 -.0070 1.5385 550 ---- ---- ---- ---- 1.7455 -.0075 1.7530 575 ---- ---- ---- ---- 1.9665 -.0080 1.9745 600 ---- ---- ---- ---- 2.1935 -.0080 2.2015 625 ---- ---- ---- ---- 2.4255 -.0085 2.4340 650 ---- ---- ---- ---- 2.6620 -.0090 2.6710 675 ---- ---- ---- ---- 2.9025 -.0090 2.9115 700 ---- ---- ---- ---- 3.1465 -.0095 3.1560 725 ---- ---- ---- ---- 3.3940 -.0100 3.4040 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0040 UNCH .0040 100 ---- ---- ---- ---- .0100 UNCH .0100 125 ---- ---- ---- ---- .0185 -.0005 .0190 150 ---- ---- ---- ---- .0305 -.0005 .0310 175 ---- ---- ---- ---- .0445 -.0005 .0450 200 ---- ---- ---- ---- .0610 -.0010 .0620 225 ---- ---- ---- ---- .0815 -.0010 .0825 230 ---- ---- ---- ---- .0860 -.0010 .0870 235 ---- ---- ---- ---- .0910 -.0010 .0920 240 ---- ---- ---- ---- .0960 -.0015 .0975 245 ---- ---- ---- ---- .1015 -.0015 .1030 250 ---- ---- ---- ---- .1075 -.0015 .1090 255 ---- ---- ---- ---- .1140 -.0015 .1155 260 ---- ---- ---- ---- .1210 -.0015 .1225 265 ---- ---- ---- ---- .1285 -.0015 .1300 270 ---- ---- ---- ---- .1360 -.0020 .1380 275 ---- ---- ---- ---- .1450 -.0015 .1465 280 ---- ---- ---- ---- .1540 -.0020 .1560 285 ---- ---- ---- ---- .1640 -.0020 .1660 290 ---- ---- ---- ---- .1750 -.0020 .1770 295 ---- ---- ---- ---- .1865 -.0020 .1885 300 ---- ---- ---- ---- .1990 -.0025 .2015 305 ---- ---- ---- ---- .2125 -.0025 .2150 310 ---- ---- ---- ---- .2265 -.0025 .2290 315 ---- ---- ---- ---- .2415 -.0030 .2445 320 ---- ---- ---- ---- .2575 -.0030 .2605 325 ---- ---- ---- ---- .2745 -.0030 .2775 330 ---- ---- ---- ---- .2925 -.0030 .2955 335 ---- ---- ---- ---- .3110 -.0030 .3140 340 ---- ---- ---- ---- .3305 -.0030 .3335 345 ---- ---- ---- ---- .3505 -.0035 .3540 350 ---- ---- ---- ---- .3720 -.0030 .3750 355 ---- ---- ---- ---- .3935 -.0035 .3970 360 ---- ---- ---- ---- .4165 -.0035 .4200 365 ---- ---- ---- ---- .4400 -.0040 .4440 370 ---- ---- ---- ---- .4645 -.0040 .4685 375 ---- ---- ---- ---- .4900 -.0035 .4935 380 ---- ---- ---- ---- .5160 -.0040 .5200 385 ---- ---- ---- ---- .5430 -.0040 .5470 390 ---- ---- ---- ---- .5710 -.0040 .5750 395 ---- ---- ---- ---- .5995 -.0040 .6035 400 ---- ---- ---- ---- .6285 -.0045 .6330 405 ---- ---- ---- ---- .6590 -.0045 .6635 410 ---- ---- ---- ---- .6895 -.0050 .6945 415 ---- ---- ---- ---- .7215 -.0045 .7260 420 ---- ---- ---- ---- .7535 -.0050 .7585 425 ---- ---- ---- ---- .7865 -.0045 .7910 430 ---- ---- ---- ---- .8200 -.0050 .8250 435 ---- ---- ---- ---- .8540 -.0050 .8590 440 ---- ---- ---- ---- .8885 -.0055 .8940 445 ---- ---- ---- ---- .9240 -.0050 .9290 450 ---- ---- ---- ---- .9595 -.0055 .9650 455 ---- ---- ---- ---- .9960 -.0055 1.0015 460 ---- ---- ---- ---- 1.0325 -.0055 1.0380 465 ---- ---- ---- ---- 1.0695 -.0060 1.0755 470 ---- ---- ---- ---- 1.1070 -.0060 1.1130 475 ---- ---- ---- ---- 1.1450 -.0060 1.1510 480 ---- ---- ---- ---- 1.1835 -.0060 1.1895 485 ---- ---- ---- ---- 1.2225 -.0060 1.2285 500 ---- ---- ---- ---- 1.3415 -.0060 1.3475 525 ---- ---- ---- ---- 1.5465 -.0065 1.5530 550 ---- ---- ---- ---- 1.7595 -.0070 1.7665 575 ---- ---- ---- ---- 1.9790 -.0075 1.9865 600 ---- ---- ---- ---- 2.2045 -.0080 2.2125 625 ---- ---- ---- ---- 2.4355 -.0080 2.4435 650 ---- ---- ---- ---- 2.6705 -.0085 2.6790 675 ---- ---- ---- ---- 2.9095 -.0090 2.9185 700 ---- ---- ---- ---- 3.1525 -.0095 3.1620 725 ---- ---- ---- ---- 3.3990 -.0095 3.4085 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0050 UNCH .0050 100 ---- ---- ---- ---- .0115 -.0005 .0120 125 ---- ---- ---- ---- .0215 UNCH .0215 150 ---- ---- ---- ---- .0345 UNCH .0345 175 ---- ---- ---- ---- .0495 -.0005 .0500 200 ---- ---- ---- ---- .0670 -.0010 .0680 225 ---- ---- ---- ---- .0880 -.0010 .0890 230 ---- ---- ---- ---- .0930 -.0010 .0940 235 ---- ---- ---- ---- .0980 -.0015 .0995 240 ---- ---- ---- ---- .1035 -.0015 .1050 245 ---- ---- ---- ---- .1095 -.0010 .1105 250 ---- ---- ---- ---- .1155 -.0015 .1170 255 ---- ---- ---- ---- .1220 -.0015 .1235 260 ---- ---- ---- ---- .1290 -.0020 .1310 265 ---- ---- ---- ---- .1370 -.0015 .1385 270 ---- ---- ---- ---- .1450 -.0015 .1465 275 ---- ---- ---- ---- .1540 -.0015 .1555 280 ---- ---- ---- ---- .1635 -.0015 .1650 285 ---- ---- ---- ---- .1735 -.0020 .1755 290 ---- ---- ---- ---- .1845 -.0020 .1865 295 ---- ---- ---- ---- .1965 -.0020 .1985 300 ---- ---- ---- ---- .2095 -.0020 .2115 305 ---- ---- ---- ---- .2230 -.0020 .2250 310 ---- ---- ---- ---- .2375 -.0025 .2400 315 ---- ---- ---- ---- .2530 -.0025 .2555 320 ---- ---- ---- ---- .2690 -.0025 .2715 325 ---- ---- ---- ---- .2860 -.0030 .2890 330 ---- ---- ---- ---- .3040 -.0030 .3070 335 ---- ---- ---- ---- .3230 -.0030 .3260 340 ---- ---- ---- ---- .3425 -.0030 .3455 345 ---- ---- ---- ---- .3630 -.0030 .3660 350 ---- ---- ---- ---- .3840 -.0035 .3875 355 ---- ---- ---- ---- .4060 -.0035 .4095 360 ---- ---- ---- ---- .4290 -.0035 .4325 365 ---- ---- ---- ---- .4525 -.0040 .4565 370 ---- ---- ---- ---- .4770 -.0040 .4810 375 ---- ---- ---- ---- .5025 -.0040 .5065 380 ---- ---- ---- ---- .5285 -.0040 .5325 385 ---- ---- ---- ---- .5555 -.0045 .5600 390 ---- ---- ---- ---- .5835 -.0045 .5880 395 ---- ---- ---- ---- .6120 -.0045 .6165 400 ---- ---- ---- ---- .6410 -.0050 .6460 405 ---- ---- ---- ---- .6715 -.0045 .6760 410 ---- ---- ---- ---- .7020 -.0050 .7070 415 ---- ---- ---- ---- .7335 -.0055 .7390 420 ---- ---- ---- ---- .7660 -.0050 .7710 425 ---- ---- ---- ---- .7985 -.0055 .8040 430 ---- ---- ---- ---- .8320 -.0055 .8375 435 ---- ---- ---- ---- .8660 -.0055 .8715 440 ---- ---- ---- ---- .9010 -.0055 .9065 445 ---- ---- ---- ---- .9360 -.0055 .9415 450 ---- ---- ---- ---- .9715 -.0060 .9775 455 ---- ---- ---- ---- 1.0080 -.0055 1.0135 460 ---- ---- ---- ---- 1.0445 -.0055 1.0500 465 ---- ---- ---- ---- 1.0815 -.0055 1.0870 470 ---- ---- ---- ---- 1.1190 -.0055 1.1245 475 ---- ---- ---- ---- 1.1570 -.0055 1.1625 480 ---- ---- ---- ---- 1.1950 -.0060 1.2010 485 ---- ---- ---- ---- 1.2340 -.0060 1.2400 500 ---- ---- ---- ---- 1.3525 -.0060 1.3585 525 ---- ---- ---- ---- 1.5565 -.0065 1.5630 550 ---- ---- ---- ---- 1.7685 -.0070 1.7755 575 ---- ---- ---- ---- 1.9875 -.0070 1.9945 600 ---- ---- ---- ---- 2.2120 -.0070 2.2190 625 ---- ---- ---- ---- 2.4415 -.0075 2.4490 650 ---- ---- ---- ---- 2.6755 -.0080 2.6835 675 ---- ---- ---- ---- 2.9135 -.0080 2.9215 700 ---- ---- ---- ---- 3.1550 -.0090 3.1640 725 ---- ---- ---- ---- 3.4000 -.0095 3.4095 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0060 UNCH .0060 100 ---- ---- ---- ---- .0135 -.0005 .0140 125 ---- ---- ---- ---- .0245 -.0005 .0250 150 ---- ---- ---- ---- .0385 -.0005 .0390 175 ---- ---- ---- ---- .0550 -.0005 .0555 200 ---- ---- ---- ---- .0735 -.0010 .0745 225 ---- ---- ---- ---- .0960 -.0010 .0970 230 ---- ---- ---- ---- .1010 -.0010 .1020 235 ---- ---- ---- ---- .1065 -.0010 .1075 240 ---- ---- ---- ---- .1120 -.0010 .1130 245 ---- ---- ---- ---- .1180 -.0010 .1190 250 ---- ---- ---- ---- .1245 -.0010 .1255 255 ---- ---- ---- ---- .1310 -.0015 .1325 260 ---- ---- ---- ---- .1385 -.0015 .1400 265 ---- ---- ---- ---- .1465 -.0015 .1480 270 ---- ---- ---- ---- .1545 -.0020 .1565 275 ---- ---- ---- ---- .1640 -.0015 .1655 280 ---- ---- ---- ---- .1735 -.0020 .1755 285 ---- ---- ---- ---- .1840 -.0020 .1860 290 ---- ---- ---- ---- .1955 -.0020 .1975 295 ---- ---- ---- ---- .2075 -.0020 .2095 300 ---- ---- ---- ---- .2205 -.0025 .2230 305 ---- ---- ---- ---- .2345 -.0025 .2370 310 ---- ---- ---- ---- .2490 -.0025 .2515 315 ---- ---- ---- ---- .2650 -.0025 .2675 320 ---- ---- ---- ---- .2815 -.0025 .2840 325 ---- ---- ---- ---- .2990 -.0025 .3015 330 ---- ---- ---- ---- .3170 -.0030 .3200 335 ---- ---- ---- ---- .3360 -.0030 .3390 340 ---- ---- ---- ---- .3560 -.0030 .3590 345 ---- ---- ---- ---- .3765 -.0030 .3795 350 ---- ---- ---- ---- .3980 -.0030 .4010 355 ---- ---- ---- ---- .4200 -.0035 .4235 360 ---- ---- ---- ---- .4430 -.0035 .4465 365 ---- ---- ---- ---- .4670 -.0035 .4705 370 ---- ---- ---- ---- .4915 -.0040 .4955 375 ---- ---- ---- ---- .5170 -.0040 .5210 380 ---- ---- ---- ---- .5435 -.0040 .5475 385 ---- ---- ---- ---- .5705 -.0040 .5745 390 ---- ---- ---- ---- .5985 -.0040 .6025 395 ---- ---- ---- ---- .6270 -.0045 .6315 400 ---- ---- ---- ---- .6565 -.0045 .6610 405 ---- ---- ---- ---- .6865 -.0050 .6915 410 ---- ---- ---- ---- .7175 -.0045 .7220 415 ---- ---- ---- ---- .7490 -.0050 .7540 420 ---- ---- ---- ---- .7810 -.0050 .7860 425 ---- ---- ---- ---- .8140 -.0050 .8190 430 ---- ---- ---- ---- .8475 -.0050 .8525 435 ---- ---- ---- ---- .8815 -.0050 .8865 440 ---- ---- ---- ---- .9160 -.0055 .9215 445 ---- ---- ---- ---- .9510 -.0055 .9565 450 ---- ---- ---- ---- .9865 -.0055 .9920 455 ---- ---- ---- ---- 1.0225 -.0055 1.0280 460 ---- ---- ---- ---- 1.0590 -.0060 1.0650 465 ---- ---- ---- ---- 1.0960 -.0060 1.1020 470 ---- ---- ---- ---- 1.1335 -.0055 1.1390 475 ---- ---- ---- ---- 1.1710 -.0060 1.1770 480 ---- ---- ---- ---- 1.2095 -.0060 1.2155 485 ---- ---- ---- ---- 1.2480 -.0060 1.2540 500 ---- ---- ---- ---- 1.3660 -.0060 1.3720 525 ---- ---- ---- ---- 1.5695 -.0065 1.5760 550 ---- ---- ---- ---- 1.7805 -.0070 1.7875 575 ---- ---- ---- ---- 1.9980 -.0070 2.0050 600 ---- ---- ---- ---- 2.2215 -.0075 2.2290 625 ---- ---- ---- ---- 2.4500 -.0080 2.4580 650 ---- ---- ---- ---- 2.6830 -.0080 2.6910 675 ---- ---- ---- ---- 2.9200 -.0085 2.9285 700 ---- ---- ---- ---- 3.1610 -.0085 3.1695 725 ---- ---- ---- ---- 3.4050 -.0090 3.4140 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 UNCH .0020 075 ---- ---- ---- ---- .0070 UNCH .0070 100 ---- ---- ---- ---- .0155 -.0005 .0160 125 ---- ---- ---- ---- .0280 -.0005 .0285 150 ---- ---- ---- ---- .0430 -.0005 .0435 175 ---- ---- ---- ---- .0605 -.0010 .0615 200 ---- ---- ---- ---- .0805 -.0010 .0815 225 ---- ---- ---- ---- .1040 -.0010 .1050 230 ---- ---- ---- ---- .1090 -.0015 .1105 235 ---- ---- ---- ---- .1150 -.0010 .1160 240 ---- ---- ---- ---- .1205 -.0015 .1220 245 ---- ---- ---- ---- .1270 -.0010 .1280 250 ---- ---- ---- ---- .1335 -.0015 .1350 255 ---- ---- ---- ---- .1405 -.0015 .1420 260 ---- ---- ---- ---- .1485 -.0010 .1495 265 ---- ---- ---- ---- .1565 -.0010 .1575 270 ---- ---- ---- ---- .1650 -.0015 .1665 275 ---- ---- ---- ---- .1745 -.0015 .1760 280 ---- ---- ---- ---- .1845 -.0015 .1860 285 ---- ---- ---- ---- .1950 -.0015 .1965 290 ---- ---- ---- ---- .2065 -.0020 .2085 295 ---- ---- ---- ---- .2190 -.0020 .2210 300 ---- ---- ---- ---- .2320 -.0025 .2345 305 ---- ---- ---- ---- .2465 -.0020 .2485 310 ---- ---- ---- ---- .2615 -.0020 .2635 315 ---- ---- ---- ---- .2770 -.0025 .2795 320 ---- ---- ---- ---- .2940 -.0025 .2965 325 ---- ---- ---- ---- .3115 -.0030 .3145 330 ---- ---- ---- ---- .3300 -.0030 .3330 335 ---- ---- ---- ---- .3490 -.0030 .3520 340 ---- ---- ---- ---- .3690 -.0030 .3720 345 ---- ---- ---- ---- .3900 -.0030 .3930 350 ---- ---- ---- ---- .4115 -.0035 .4150 355 ---- ---- ---- ---- .4340 -.0035 .4375 360 ---- ---- ---- ---- .4570 -.0035 .4605 365 ---- ---- ---- ---- .4810 -.0035 .4845 370 ---- ---- ---- ---- .5060 -.0035 .5095 375 ---- ---- ---- ---- .5315 -.0035 .5350 380 ---- ---- ---- ---- .5580 -.0035 .5615 385 ---- ---- ---- ---- .5850 -.0040 .5890 390 ---- ---- ---- ---- .6130 -.0040 .6170 395 ---- ---- ---- ---- .6415 -.0045 .6460 400 ---- ---- ---- ---- .6710 -.0045 .6755 405 ---- ---- ---- ---- .7010 -.0045 .7055 410 ---- ---- ---- ---- .7320 -.0045 .7365 415 ---- ---- ---- ---- .7635 -.0045 .7680 420 ---- ---- ---- ---- .7960 -.0045 .8005 425 ---- ---- ---- ---- .8285 -.0050 .8335 430 ---- ---- ---- ---- .8620 -.0050 .8670 435 ---- ---- ---- ---- .8960 -.0050 .9010 440 ---- ---- ---- ---- .9305 -.0050 .9355 445 ---- ---- ---- ---- .9650 -.0055 .9705 450 ---- ---- ---- ---- 1.0005 -.0055 1.0060 455 ---- ---- ---- ---- 1.0365 -.0055 1.0420 460 ---- ---- ---- ---- 1.0730 -.0055 1.0785 465 ---- ---- ---- ---- 1.1095 -.0055 1.1150 470 ---- ---- ---- ---- 1.1470 -.0055 1.1525 475 ---- ---- ---- ---- 1.1845 -.0055 1.1900 480 ---- ---- ---- ---- 1.2225 -.0060 1.2285 485 ---- ---- ---- ---- 1.2610 -.0060 1.2670 500 ---- ---- ---- ---- 1.3785 -.0060 1.3845 525 ---- ---- ---- ---- 1.5805 -.0065 1.5870 550 ---- ---- ---- ---- 1.7905 -.0070 1.7975 575 ---- ---- ---- ---- 2.0070 -.0075 2.0145 600 ---- ---- ---- ---- 2.2295 -.0075 2.2370 625 ---- ---- ---- ---- 2.4565 -.0080 2.4645 650 ---- ---- ---- ---- 2.6885 -.0080 2.6965 675 ---- ---- ---- ---- 2.9245 -.0085 2.9330 700 ---- ---- ---- ---- 3.1640 -.0090 3.1730 725 ---- ---- ---- ---- 3.4065 -.0095 3.4160 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0025 UNCH .0025 075 ---- ---- ---- ---- .0085 UNCH .0085 100 ---- ---- ---- ---- .0185 UNCH .0185 125 ---- ---- ---- ---- .0320 UNCH .0320 150 ---- ---- ---- ---- .0480 -.0005 .0485 175 ---- ---- ---- ---- .0670 -.0005 .0675 200 ---- ---- ---- ---- .0880 -.0005 .0885 225 ---- ---- ---- ---- .1125 -.0010 .1135 250 ---- ---- ---- ---- .1430 -.0015 .1445 260 ---- ---- ---- ---- .1585 -.0015 .1600 265 ---- ---- ---- ---- .1665 -.0020 .1685 270 ---- ---- ---- ---- .1755 -.0020 .1775 275 ---- ---- ---- ---- .1850 -.0020 .1870 280 ---- ---- ---- ---- .1955 -.0020 .1975 285 ---- ---- ---- ---- .2065 -.0020 .2085 290 ---- ---- ---- ---- .2185 -.0020 .2205 295 ---- ---- ---- ---- .2310 -.0025 .2335 300 ---- ---- ---- ---- .2450 -.0025 .2475 305 ---- ---- ---- ---- .2595 -.0025 .2620 310 ---- ---- ---- ---- .2745 -.0030 .2775 315 ---- ---- ---- ---- .2910 -.0025 .2935 320 ---- ---- ---- ---- .3080 -.0030 .3110 325 ---- ---- ---- ---- .3260 -.0030 .3290 330 ---- ---- ---- ---- .3450 -.0030 .3480 335 ---- ---- ---- ---- .3645 -.0030 .3675 340 ---- ---- ---- ---- .3850 -.0030 .3880 345 ---- ---- ---- ---- .4060 -.0030 .4090 350 ---- ---- ---- ---- .4280 -.0030 .4310 355 ---- ---- ---- ---- .4505 -.0035 .4540 360 ---- ---- ---- ---- .4740 -.0035 .4775 365 ---- ---- ---- ---- .4985 -.0035 .5020 370 ---- ---- ---- ---- .5235 -.0035 .5270 375 ---- ---- ---- ---- .5490 -.0040 .5530 380 ---- ---- ---- ---- .5760 -.0035 .5795 385 ---- ---- ---- ---- .6030 -.0040 .6070 390 ---- ---- ---- ---- .6315 -.0040 .6355 395 ---- ---- ---- ---- .6605 -.0040 .6645 400 ---- ---- ---- ---- .6900 -.0040 .6940 405 ---- ---- ---- ---- .7205 -.0040 .7245 410 ---- ---- ---- ---- .7515 -.0045 .7560 415 ---- ---- ---- ---- .7830 -.0045 .7875 420 ---- ---- ---- ---- .8150 -.0050 .8200 425 ---- ---- ---- ---- .8480 -.0050 .8530 430 ---- ---- ---- ---- .8815 -.0050 .8865 435 ---- ---- ---- ---- .9155 -.0050 .9205 440 ---- ---- ---- ---- .9500 -.0055 .9555 445 ---- ---- ---- ---- .9850 -.0055 .9905 450 ---- ---- ---- ---- 1.0205 -.0055 1.0260 455 ---- ---- ---- ---- 1.0565 -.0055 1.0620 460 ---- ---- ---- ---- 1.0930 -.0055 1.0985 465 ---- ---- ---- ---- 1.1300 -.0055 1.1355 470 ---- ---- ---- ---- 1.1670 -.0060 1.1730 475 ---- ---- ---- ---- 1.2050 -.0055 1.2105 480 ---- ---- ---- ---- 1.2430 -.0055 1.2485 500 ---- ---- ---- ---- 1.3985 -.0065 1.4050 525 ---- ---- ---- ---- 1.6010 -.0065 1.6075 550 ---- ---- ---- ---- 1.8105 -.0070 1.8175 575 ---- ---- ---- ---- 2.0265 -.0075 2.0340 600 ---- ---- ---- ---- 2.2485 -.0075 2.2560 625 ---- ---- ---- ---- 2.4750 -.0080 2.4830 650 ---- ---- ---- ---- 2.7065 -.0080 2.7145 675 ---- ---- ---- ---- 2.9415 -.0090 2.9505 700 ---- ---- ---- ---- 3.1805 -.0090 3.1895 725 ---- ---- ---- ---- 3.4230 -.0090 3.4320 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1233 1679 35989 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 ---- ---- ---- ---- 19.75 -1.00 20.75 100 67500 ---- ---- ---- 7.00A ---- ---- ---- 70000 ---- ---- ---- ---- 2.00 -2.00 4.00 20 72500 ---- ---- ---- 2.00A ---- ---- ---- 73000 ---- ---- ---- ---- .25 -.75 1.00 10 75000 ---- ---- ---- 2.00A ---- ---- ---- 80000 ---- ---- ---- ---- .25 UNCH .25 25 85000 ---- ---- ---- 2.00A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 94.50A ---- ---- ---- 67500 ---- ---- ---- 71.00A ---- ---- ---- 70000 ---- ---- ---- ---- 41.25 +7.75 33.50 50 73000 ---- ---- ---- ---- 24.25 +5.25 19.00 10 75000 ---- ---- ---- 22.50A ---- ---- ---- 80000 ---- ---- ---- ---- 5.25 +1.25 4.00 50 85000 ---- ---- ---- 3.50A ---- ---- ---- 90000 ---- ---- ---- ---- .50 +.25 .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 50 92500 ---- ---- ---- ---- .25 UNCH .25 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 UNCH .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 117.50A ---- ---- ---- 67500 ---- ---- ---- 94.75A ---- ---- ---- 70000 ---- ---- ---- ---- 64.25 +6.25 58.00 50 73000 ---- ---- ---- ---- 44.50 +5.25 39.25 10 75000 ---- ---- ---- 42.50A ---- ---- ---- 80000 ---- ---- ---- ---- 15.75 +2.25 13.50 50 85000 ---- ---- ---- ---- 7.25 +1.25 6.00 150 87500 ---- ---- ---- 6.50A ---- ---- ---- 90000 ---- ---- ---- ---- 3.25 +.50 2.75 75 92000 ---- ---- ---- ---- 2.25 +.25 2.00 50 95000 ---- ---- ---- 3.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 2.00 +.25 1.75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 132.75A ---- ---- ---- 67500 ---- ---- ---- 111.25A ---- ---- ---- 70000 ---- ---- ---- ---- 80.25 +8.50 71.75 50 73000 ---- ---- ---- ---- 60.50 +7.75 52.75 10 75000 ---- ---- ---- 58.75A ---- ---- ---- 80000 ---- ---- ---- ---- 27.00 +4.25 22.75 50 85000 ---- 12.25B ---- 12.25B 14.25 +2.50 11.75 150 90000 ---- ---- ---- ---- 7.50 +1.25 6.25 75 92000 ---- ---- ---- ---- 5.75 +1.00 4.75 50 95000 ---- ---- ---- 8.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 82.25A ---- ---- ---- 73000 ---- ---- ---- ---- 66.00 +7.25 58.75 10 75000 ---- ---- ---- 68.50A ---- ---- ---- 77500 ---- ---- ---- 56.75A ---- ---- ---- 85000 ---- ---- ---- 30.00A ---- ---- ---- 90000 ---- ---- ---- ---- 9.75 +1.50 8.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 97.50A ---- ---- ---- 73000 ---- ---- ---- ---- 72.25 +7.25 65.00 10 75000 ---- ---- ---- 83.50A ---- ---- ---- 77500 ---- ---- ---- 71.00A ---- ---- ---- 80000 ---- ---- ---- 60.00A ---- ---- ---- 82500 ---- ---- ---- 50.75A ---- ---- ---- 85000 ---- ---- ---- 39.25A ---- ---- ---- 87500 ---- ---- ---- 33.25A ---- ---- ---- 90000 ---- 12.00B ---- ---- 13.75 +2.25 11.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 18.25 +2.25 16.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 25.25 +2.25 23.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 29.00 +1.25 27.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 33.00 +1.75 31.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 38.25 +1.75 36.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 43.50 +2.00 41.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 47.00 +2.00 45.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 337.50 -6.00 343.50 75 65000 ---- ---- 9.75A 9.75A 7.75 -7.00 14.75 20 67500 ---- ---- ---- 42.00A ---- ---- ---- 70000 ---- ---- ---- ---- 39.75 -8.00 47.75 35 72500 ---- ---- ---- 80.25A ---- ---- ---- 75000 ---- ---- ---- ---- 88.00 -6.25 94.25 125 80000 ---- ---- ---- ---- 138.00 -6.00 144.00 60 85000 ---- ---- ---- ---- 187.75 -6.00 193.75 50 90000 ---- ---- ---- ---- 237.75 -6.00 243.75 118 95000 ---- ---- ---- 302.50A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .50 -.25 .75 50 65000 ---- ---- 5.50A 5.50A 5.50 -1.75 7.25 50 67500 ---- ---- ---- 11.50A ---- ---- ---- 68000 ---- ---- ---- ---- 11.00 -3.00 14.00 75 68500 ---- ---- ---- ---- 12.25 -3.25 15.50 25 70000 ---- ---- 19.25A 19.25A 16.25 -4.50 20.75 100 74000 ---- ---- ---- ---- 34.75 -7.50 42.25 50 75000 ---- ---- ---- ---- 41.00 -8.25 49.25 75 76000 ---- ---- ---- ---- 47.75 -9.00 56.75 25 80000 ---- ---- ---- 96.50A ---- ---- ---- 85000 ---- ---- ---- 147.25A ---- ---- ---- 88000 ---- ---- ---- ---- 155.00 -11.50 166.50 25 89000 ---- ---- ---- ---- 164.75 -11.75 176.50 25 90000 ---- ---- ---- 191.75A ---- ---- ---- 92500 ---- ---- ---- ---- 199.25 -11.75 211.00 50 95000 ---- ---- ---- 241.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.75 -.25 2.00 50 65000 ---- ---- 9.75A 9.75A 8.75 -1.50 10.25 50 67500 ---- ---- ---- 16.25A ---- ---- ---- 68000 ---- ---- ---- ---- 14.50 -2.00 16.50 75 68500 ---- ---- ---- ---- 15.50 -2.25 17.75 25 70000 ---- ---- ---- ---- 19.75 -2.50 22.25 100 74000 ---- ---- ---- ---- 34.00 -4.25 38.25 50 75000 ---- ---- ---- ---- 39.00 -4.50 43.50 75 76000 ---- ---- ---- ---- 44.25 -5.25 49.50 25 80000 ---- ---- ---- 89.75A ---- ---- ---- 87500 ---- ---- ---- 152.75A ---- ---- ---- 88000 ---- ---- ---- ---- 138.25 -8.25 146.50 25 89000 ---- ---- ---- ---- 147.50 -8.25 155.75 25 95000 ---- ---- ---- 223.50A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 3.25 -.75 4.00 50 65000 ---- ---- ---- ---- 12.50 -2.00 14.50 50 67500 ---- ---- ---- 23.25A ---- ---- ---- 68000 ---- ---- ---- ---- 18.75 -2.50 21.25 75 68500 ---- ---- ---- ---- 20.00 -2.75 22.75 25 70000 ---- ---- ---- ---- 24.00 -3.25 27.25 100 74000 ---- ---- ---- ---- 37.50 -4.75 42.25 50 75000 ---- ---- ---- ---- 41.75 -5.25 47.00 75 76000 ---- ---- ---- ---- 46.50 -5.75 52.25 25 80000 ---- ---- ---- 85.75A ---- ---- ---- 85000 ---- ---- ---- 130.00A ---- ---- ---- 88000 ---- ---- ---- ---- 131.00 -10.25 141.25 25 89000 ---- ---- ---- ---- 139.75 -10.50 150.25 25 90000 ---- ---- ---- 177.75A ---- ---- ---- 95000 ---- ---- ---- 218.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 19.25 -3.00 22.25 75 68500 ---- ---- ---- ---- 20.75 -3.00 23.75 25 70000 ---- ---- ---- ---- 25.25 -3.75 29.00 100 72500 ---- ---- ---- 51.00A ---- ---- ---- 74000 ---- ---- ---- ---- 40.75 -5.00 45.75 50 75000 ---- ---- ---- ---- 45.50 -5.25 50.75 25 77500 ---- ---- ---- 76.25A ---- ---- ---- 85000 ---- ---- ---- 137.50A ---- ---- ---- 88000 ---- ---- ---- ---- 130.75 -9.50 140.25 25 90000 ---- ---- ---- 184.00A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 35.50A ---- ---- ---- 68000 ---- ---- ---- ---- 23.25 -3.00 26.25 75 68500 ---- ---- ---- ---- 24.75 -3.00 27.75 25 70000 ---- ---- ---- ---- 29.50 -3.50 33.00 100 72500 ---- ---- ---- 58.75A ---- ---- ---- 74000 ---- ---- ---- ---- 45.25 -5.00 50.25 50 75000 ---- ---- ---- ---- 50.00 -5.00 55.00 25 77500 ---- ---- ---- 84.25A ---- ---- ---- 80000 ---- ---- ---- 99.50A ---- ---- ---- 82500 ---- ---- ---- 116.25A ---- ---- ---- 85000 ---- ---- ---- 144.50A ---- ---- ---- 87500 ---- ---- ---- 164.50A ---- ---- ---- 88000 ---- ---- ---- ---- 132.50 -9.25 141.75 25 90000 ---- ---- ---- 185.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 27.50 -3.25 30.75 75 68500 ---- ---- ---- ---- 29.25 -3.00 32.25 25 70000 ---- ---- ---- ---- 34.00 -3.50 37.50 100 74000 ---- ---- ---- ---- 49.25 -4.25 53.50 50 75000 ---- ---- ---- ---- 53.50 -4.75 58.25 25 88000 ---- ---- ---- ---- 132.25 -8.75 141.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.25 -3.00 37.25 100 75000 ---- ---- ---- ---- 54.50 -4.00 58.50 25 88000 ---- ---- ---- ---- 131.75 -6.75 138.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 38.00 -1.50 39.50 100 75000 ---- ---- ---- ---- 58.75 -2.00 60.75 25 88000 ---- ---- ---- ---- 135.00 -3.25 138.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 42.00 -1.75 43.75 100 75000 ---- ---- ---- ---- 63.25 -2.25 65.50 25 88000 ---- ---- ---- ---- 138.75 -3.75 142.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 44.25 -1.75 46.00 100 75000 ---- ---- ---- ---- 65.00 -2.25 67.25 25 88000 ---- ---- ---- ---- 139.25 -3.75 143.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 45.75 -1.75 47.50 100 75000 ---- ---- ---- ---- 66.25 -2.25 68.50 25 88000 ---- ---- ---- ---- 138.75 -3.50 142.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 49.25 -1.75 51.00 100 75000 ---- ---- ---- ---- 70.00 -2.00 72.00 25 88000 ---- ---- ---- ---- 142.00 -3.50 145.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3833 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.246 +.324 6.922 1625 ---- ---- ---- ---- 6.996 +.324 6.672 1650 ---- ---- ---- ---- 6.746 +.324 6.422 1675 ---- ---- ---- ---- 6.496 +.324 6.172 1700 ---- ---- ---- ---- 6.246 +.324 5.922 1725 ---- ---- ---- ---- 5.996 +.324 5.672 1750 ---- ---- ---- ---- 5.746 +.324 5.422 1775 ---- ---- ---- ---- 5.496 +.324 5.172 1800 ---- ---- ---- ---- 5.246 +.324 4.922 1825 ---- ---- ---- ---- 4.996 +.324 4.672 1850 ---- ---- ---- ---- 4.746 +.324 4.422 1875 ---- ---- ---- ---- 4.496 +.324 4.172 1900 ---- ---- ---- ---- 4.246 +.324 3.922 1925 ---- ---- ---- ---- 3.996 +.324 3.672 1950 ---- ---- ---- ---- 3.746 +.323 3.423 1975 ---- ---- ---- ---- 3.496 +.323 3.173 2000 ---- ---- ---- ---- 3.246 +.322 2.924 2005 ---- ---- ---- ---- 3.196 +.322 2.874 2010 ---- ---- ---- ---- 3.146 +.322 2.824 2015 ---- ---- ---- ---- 3.096 +.322 2.774 2020 ---- ---- ---- ---- 3.046 +.322 2.724 2025 ---- ---- ---- ---- 2.996 +.322 2.674 2030 ---- ---- ---- ---- 2.946 +.321 2.625 2035 ---- ---- ---- ---- 2.896 +.321 2.575 2040 ---- ---- ---- ---- 2.846 +.321 2.525 2045 ---- ---- ---- ---- 2.796 +.321 2.475 2050 ---- ---- ---- ---- 2.746 +.321 2.425 2055 ---- ---- ---- ---- 2.696 +.320 2.376 2060 ---- ---- ---- ---- 2.646 +.320 2.326 2065 ---- ---- ---- ---- 2.596 +.320 2.276 2070 ---- ---- ---- ---- 2.546 +.319 2.227 2075 ---- ---- ---- ---- 2.497 +.320 2.177 2080 ---- ---- ---- ---- 2.447 +.319 2.128 2085 ---- ---- ---- ---- 2.397 +.319 2.078 2090 ---- ---- ---- ---- 2.347 +.319 2.028 2095 ---- ---- ---- ---- 2.297 +.318 1.979 2100 ---- ---- ---- ---- 2.248 +.318 1.930 2105 ---- ---- ---- ---- 2.198 +.318 1.880 2110 ---- ---- ---- ---- 2.148 +.317 1.831 2115 ---- ---- ---- ---- 2.098 +.316 1.782 2120 ---- ---- ---- ---- 2.048 +.316 1.732 2125 ---- ---- ---- ---- 1.999 +.316 1.683 2130 ---- ---- ---- ---- 1.949 +.315 1.634 1 2135 ---- ---- ---- ---- 1.899 +.314 1.585 2140 ---- ---- ---- ---- 1.850 +.313 1.537 2145 ---- ---- ---- ---- 1.800 +.312 1.488 2150 ---- ---- ---- ---- 1.750 +.311 1.439 6 2155 ---- ---- ---- ---- 1.701 +.310 1.391 2160 ---- ---- ---- ---- 1.651 +.308 1.343 2 2165 ---- ---- ---- ---- 1.602 +.307 1.295 2170 ---- ---- ---- ---- 1.553 +.306 1.247 2175 ---- 1.290B 1.152A 1.152A 1.503 +.303 1.200 2180 ---- ---- ---- ---- 1.454 +.301 1.153 2185 ---- ---- ---- ---- 1.405 +.299 1.106 2190 ---- ---- ---- ---- 1.356 +.296 1.060 2195 ---- ---- .941A .941A 1.307 +.293 1.014 2200 ---- 1.302B .899A .899A 1.259 +.291 .968 2205 ---- ---- .856A .856A 1.210 +.287 .923 2210 ---- ---- .815A .815A 1.162 +.283 .879 2215 ---- ---- .774A .774A 1.114 +.279 .835 2220 ---- ---- .733A .733A 1.066 +.274 .792 2225 ---- 1.185B .695A .695A 1.018 +.268 .750 2230 ---- .754B .657A .657A .971 +.262 .709 2235 ---- .709B .621A .621A .924 +.255 .669 3 3 2240 ---- .755B .587A .587A .878 +.249 .629 2245 ---- .765B .452A .452A .832 +.241 .591 2250 ---- .948B .435A .435A .787 +.233 .554 2255 ---- .752B .416A .416A .742 +.223 .519 2 2260 ---- .741B .395A .395A .698 +.214 .484 1 2265 ---- .750B .324A .324A .656 +.205 .451 60 60 2270 ---- .709B .297A .297A .614 +.194 .420 2275 ---- .723B .272A .272A .573 +.184 .389 10 4 2280 ---- .620B .248A .248A .533 +.172 .361 2 100 2285 ---- .581B .227A .227A .495 +.161 .334 2290 ---- .533B .206A .206A .457 +.149 .308 2295 .415 .493B .189A .417B .422 +.138 1 .284 2300 ---- .519B .171A .171A .388 +.127 .261 6 1 2305 .354 .429B .156A .415B .355 +.115 1 .240 9 2310 ---- .428B .142A .142A .325 +.104 .221 2315 ---- .410B .129A .129A .296 +.094 .202 2320 ---- .377B .118A .118A .269 +.084 .185 1 1 2325 .126 .349B .107A .297B .243 +.073 5 .170 1 3 2330 ---- .320B .099A .099A .220 +.065 .155 2335 ---- .290B .089A .089A .198 +.056 .142 2340 ---- .267B .083A .083A .178 +.048 .130 2345 ---- .243B .076A .076A .160 +.041 .119 2350 ---- .220B .070A .070A .143 +.034 .109 2355 ---- .200B .064A .064A .128 +.029 .099 2360 ---- .180B .059A .059A .114 +.023 .091 1 2365 ---- .162B .055A .055A .102 +.019 .083 2370 ---- .146B .051A .051A .091 +.015 .076 2375 ---- .132B .049A .049A .082 +.012 .070 2380 ---- .120B .044A .044A .073 +.009 .064 2385 ---- .108B .043A .043A .065 +.006 .059 2390 ---- .097B .040A .040A .059 +.005 .054 2395 ---- .088B .037A .037A .053 +.003 .050 2400 ---- .079B .035A .035A .047 +.001 1 .046 10 11 2405 ---- .071B .032A .032A .043 UNCH .043 2410 ---- .064B .030A .030A .038 -.001 .039 2415 ---- .058B .028A .028A .035 -.001 .036 2420 ---- .052B .026A .026A .032 -.002 .034 2425 ---- .047B .024A .024A .029 -.002 1 .031 2450 ---- .028B .018A .018A .018 -.004 .022 2475 ---- .016B .014A .014A .012 -.003 .015 2500 ---- ---- ---- ---- .008 -.003 .011 2525 ---- ---- ---- ---- .005 -.003 .008 2550 ---- ---- ---- ---- .004 -.002 .006 2575 ---- ---- ---- ---- .003 -.002 .005 2600 ---- ---- ---- ---- .002 -.002 .004 2625 ---- ---- ---- ---- .002 -.001 .003 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 -.001 .002 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 ---- ---- ---- ---- 7.246 +.324 6.922 1625 ---- ---- ---- ---- 6.996 +.324 6.672 1650 ---- ---- ---- ---- 6.746 +.324 6.422 1675 ---- ---- ---- ---- 6.496 +.324 6.172 1700 ---- ---- ---- ---- 6.247 +.324 5.923 1725 ---- ---- ---- ---- 5.997 +.323 5.674 1750 ---- ---- ---- ---- 5.748 +.322 5.426 1775 ---- ---- ---- ---- 5.500 +.322 5.178 1800 ---- ---- ---- ---- 5.251 +.321 4.930 1825 ---- ---- ---- ---- 5.004 +.321 4.683 1850 ---- ---- ---- ---- 4.756 +.319 4.437 1875 ---- ---- ---- ---- 4.510 +.318 4.192 1900 ---- ---- ---- ---- 4.264 +.316 3.948 1925 ---- ---- ---- ---- 4.019 +.314 3.705 1950 ---- 3.490B 3.424A 3.486B 3.776 +.312 3.464 1975 ---- 3.516B 3.185A 3.516B 3.535 +.309 3.226 2000 ---- 3.458B 2.950A 3.458B 3.295 +.304 2.991 2010 ---- ---- ---- ---- 3.200 +.302 2.898 2015 ---- ---- ---- ---- 3.153 +.302 2.851 2020 ---- ---- ---- ---- 3.106 +.301 2.805 2025 ---- 3.219B 2.718A 3.219B 3.059 +.300 2.759 2030 ---- ---- ---- ---- 3.012 +.298 2.714 2035 ---- ---- ---- ---- 2.965 +.297 2.668 2040 ---- ---- ---- ---- 2.919 +.296 2.623 2045 ---- ---- ---- ---- 2.872 +.294 2.578 2050 ---- 2.984B 2.490A 2.984B 2.826 +.293 2.533 2055 ---- ---- ---- ---- 2.780 +.292 2.488 2060 ---- ---- ---- ---- 2.734 +.290 2.444 2065 ---- ---- ---- ---- 2.689 +.289 2.400 2070 ---- ---- ---- ---- 2.643 +.287 2.356 2075 ---- 2.752B 2.269A 2.752B 2.598 +.286 2.312 2080 ---- ---- ---- ---- 2.553 +.284 2.269 2085 ---- ---- ---- ---- 2.508 +.282 2.226 2090 ---- ---- ---- ---- 2.463 +.279 2.184 2095 ---- ---- ---- ---- 2.419 +.278 2.141 2100 ---- 2.525B 2.055A 2.525B 2.375 +.276 2.099 2105 ---- ---- ---- ---- 2.331 +.273 2.058 2110 ---- ---- ---- ---- 2.288 +.272 2.016 2115 ---- ---- ---- ---- 2.245 +.270 1.975 2120 ---- ---- ---- ---- 2.202 +.267 1.935 2125 ---- 2.304B 1.850A 1.850A 2.159 +.264 1.895 2130 ---- ---- ---- ---- 2.117 +.262 1.855 2135 ---- ---- ---- ---- 2.075 +.260 1.815 2140 ---- ---- ---- ---- 2.034 +.258 1.776 2145 ---- ---- ---- ---- 1.992 +.254 1.738 2150 ---- 2.090B 1.655A 1.655A 1.951 +.251 1.700 2155 ---- ---- ---- ---- 1.911 +.249 1.662 2160 ---- ---- ---- ---- 1.871 +.246 1.625 2165 ---- ---- ---- ---- 1.831 +.243 1.588 2170 ---- ---- ---- ---- 1.792 +.240 1.552 2175 ---- 1.884B 1.470A 1.470A 1.753 +.237 1.516 2180 ---- ---- ---- ---- 1.714 +.233 1.481 2185 ---- ---- ---- ---- 1.676 +.230 1.446 2190 ---- ---- ---- ---- 1.638 +.227 1.411 2195 ---- ---- ---- ---- 1.601 +.224 1.377 2200 ---- 1.688B 1.300A 1.300A 1.565 +.221 1.344 2205 ---- ---- ---- ---- 1.528 +.217 1.311 2210 ---- ---- ---- ---- 1.492 +.213 1.279 2215 ---- ---- ---- ---- 1.457 +.210 1.247 1 2220 ---- ---- ---- ---- 1.422 +.206 1.216 2225 ---- 1.503B 1.142A 1.142A 1.388 +.203 1.185 2230 ---- ---- ---- ---- 1.354 +.200 1.154 1 2235 ---- ---- ---- ---- 1.321 +.196 1.125 2240 ---- ---- ---- ---- 1.288 +.193 1.095 2245 ---- ---- 1.027A 1.027A 1.255 +.188 1.067 2250 ---- 1.330B .999A .999A 1.224 +.185 1.039 2255 ---- ---- .972A .972A 1.192 +.181 1.011 2260 ---- 1.014B .946A .946A 1.162 +.178 .984 2265 ---- 1.018B .920A .920A 1.131 +.174 .957 2270 ---- 1.022B .894A .894A 1.102 +.171 .931 2275 ---- 1.170B .870A .870A 1.073 +.167 .906 2280 ---- 1.031B .846A .846A 1.044 +.163 .881 2285 ---- 1.040B .753A .753A 1.016 +.160 .856 2290 ---- 1.040B .732A .732A .988 +.155 .833 2295 ---- 1.045B .711A .711A .961 +.152 .809 2300 ---- 1.024B .690A .690A .935 +.149 .786 2 2305 ---- .996B .669A .669A .909 +.145 .764 2310 ---- .970B .649A .649A .884 +.142 .742 2315 ---- .943B .631A .631A .859 +.138 .721 2320 ---- .917B .611A .611A .835 +.135 .700 2325 ---- .892B .593A .593A .811 +.131 .680 2330 ---- .867B .575A .575A .788 +.128 .660 2335 ---- .843B .557A .557A .765 +.124 .641 2340 ---- .819B .540A .540A .743 +.121 .622 2345 ---- .796B .524A .524A .722 +.118 .604 2350 ---- .773B .508A .508A .700 +.114 .586 8 2355 ---- .751B .492A .492A .680 +.112 .568 2360 ---- .729B .477A .477A .660 +.109 .551 1 2365 ---- .708B .462A .462A .640 +.105 .535 2370 ---- .687B .448A .448A .621 +.102 .519 2375 ---- .667B .435A .435A .603 +.100 .503 2380 ---- .648B .421A .421A .585 +.097 .488 2385 ---- .628B .408A .408A .567 +.094 .473 2390 ---- .610B .395A .395A .550 +.091 .459 2395 ---- .591B .383A .383A .533 +.088 .445 2400 ---- .574B .371A .371A .517 +.086 .431 1 2405 ---- .556B .360A .360A .501 +.083 .418 2410 ---- .540B .348A .348A .486 +.081 .405 2415 ---- .523B .337A .337A .471 +.078 .393 2420 ---- .507B .327A .327A .457 +.076 .381 2425 ---- .492B .317A .317A .443 +.074 .369 1 1 2450 ---- .421B .270A .270A .379 +.063 .316 2475 ---- .362B .231A .231A .323 +.053 .270 11 2500 ---- .309B .199A .199A .276 +.044 .232 2525 ---- .265B .171A .171A .236 +.037 .199 2550 ---- .226B .148A .148A .202 +.031 .171 8 2575 ---- .194B .129A .129A .173 +.025 .148 5 2600 ---- .166B .113A .113A .148 +.019 .129 2625 ---- .143B .100A .100A .127 +.015 .112 2650 ---- .124B .087A .087A .110 +.012 .098 2675 ---- .107B .079A .079A .095 +.008 .087 2700 ---- .093B .070A .070A .083 +.006 .077 2725 ---- .081B .063A .063A .073 +.004 .069 2750 ---- .071B .057A .057A .064 +.003 .061 2775 ---- .063B .052A .052A .056 +.001 .055 2800 ---- .056B .048A .048A .050 UNCH .050 2825 ---- .049B ---- .049B .044 -.001 .045 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 94 244 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 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.001 .002 2005 ---- ---- ---- ---- .001 -.002 .003 2010 ---- ---- ---- ---- .001 -.002 .003 2015 ---- ---- ---- ---- .001 -.002 .003 2 2020 ---- ---- ---- ---- .001 -.002 .003 2025 ---- ---- ---- ---- .001 -.002 .003 2030 ---- ---- ---- ---- .001 -.002 .003 2035 ---- ---- ---- ---- .001 -.003 .004 2040 ---- ---- ---- ---- .001 -.003 .004 2045 ---- ---- ---- ---- .001 -.003 .004 2050 ---- ---- ---- ---- .001 -.003 .004 2 2055 ---- ---- ---- ---- .001 -.004 .005 2060 ---- ---- ---- ---- .001 -.004 .005 1 2065 ---- ---- ---- ---- .001 -.004 .005 2070 ---- ---- .005A .005A .001 -.005 .006 2075 ---- ---- .005A .005A .001 -.005 .006 2080 ---- ---- .005A .005A .002 -.004 .006 2085 ---- ---- .006A .006A .002 -.005 .007 1 2090 ---- ---- .006A .006A .002 -.005 .007 2095 ---- ---- .006A .006A .002 -.006 .008 2100 ---- ---- .006A .006A .002 -.006 .008 10 2105 ---- ---- .006A .006A .002 -.007 .009 2110 ---- ---- .006A .006A .003 -.007 .010 2115 ---- ---- .007A .007A .003 -.007 .010 2120 ---- ---- .007A .007A .003 -.008 .011 2125 ---- ---- .007A .007A .003 -.009 .012 2130 ---- ---- .008A .008A .004 -.009 .013 2135 ---- ---- .008A .008A .004 -.010 .014 2140 ---- ---- .008A .008A .004 -.011 .015 1 2145 ---- ---- .009A .009A .005 -.012 .017 1 2150 ---- ---- .009A .009A .005 -.013 .018 1 2155 ---- ---- .009A .009A .005 -.015 .020 2160 ---- ---- .010A .010A .006 -.016 .022 2165 ---- ---- .010A .010A .007 -.017 .024 2170 ---- ---- .011A .011A .007 -.019 .026 20 2175 ---- ---- .012A .012A .008 -.020 .028 2180 ---- ---- .012A .012A .009 -.022 .031 2185 ---- .036B .013A .013A .010 -.025 .035 2190 ---- .040B .014A .040B .011 -.027 .038 1 2195 ---- .045B .015A .045B .012 -.030 .042 2200 ---- .052B .016A .052B .013 -.034 .047 28 2205 ---- .058B .017A .057B .014 -.038 .052 2210 ---- .066B .019A .066B .016 -.041 .057 2215 ---- .074B .020A .073B .018 -.046 .064 2220 ---- .083B .022A .083B .020 -.051 .071 1 2225 ---- .094B .024A .093B .022 -.057 .079 2230 ---- .105B .025A .104B .025 -.062 .087 2235 ---- .118B .027A .118B .028 -.069 .097 2240 ---- .131B .030A .128B .032 -.076 .108 2245 ---- .147B .033A .033A .036 -.084 .120 1 3 2250 ---- .141B .036A .036A .041 -.092 .133 2255 ---- .150B .038A .038A .046 -.101 .147 2260 ---- ---- .043A .043A .053 -.109 .162 2265 ---- .185B .048A .048A .060 -.119 .179 2270 ---- .218B .053A .053A .068 -.130 .198 2275 ---- .261B .060A .261B .077 -.141 .218 2280 ---- .291B .068A .291B .087 -.152 .239 2285 ---- .320B .076A .320B .099 -.163 .262 2290 ---- .354B .086A .354B .112 -.174 .286 2295 .138 .386B .097A .154B .126 -.186 1 .312 1 1 2300 ---- .419B .110A .419B .142 -.197 .339 2305 ---- .453B .124A .453B .159 -.209 .368 2310 ---- .466B .140A .466B .179 -.220 .399 2315 ---- .471B .157A .471B .200 -.230 .430 2320 ---- .476B .175A .476B .223 -.240 .463 3 3 2325 ---- .506B .197A .197A .247 -.251 .498 2330 ---- .548B .218A .218A .274 -.259 .533 2335 ---- .591B .241A .241A .302 -.268 .570 2340 ---- .634B .265A .265A .332 -.276 .608 2345 ---- .678B .292A .292A .364 -.283 .647 2350 ---- .723B .319A .319A .397 -.289 .686 1 2355 ---- .768B .348A .348A .432 -.295 .727 2360 ---- .814B .386A .386A .468 -.301 .769 2365 ---- .848B .418A .418A .506 -.305 .811 2370 .472 .871B .451A .465A .545 -.309 1 .854 2375 ---- .915B .479A .479A .585 -.313 .898 2380 ---- ---- .593A .593A .627 -.315 .942 2385 ---- ---- .631A .631A .669 -.318 .987 2390 ---- ---- .671A .671A .712 -.320 1.032 2395 ---- ---- .711A .711A .756 -.322 1.078 2400 ---- 1.148B .673A .673A .801 -.323 1.124 2405 ---- ---- .795A .795A .846 -.324 1.170 2410 ---- ---- .839A .839A .892 -.325 1.217 2415 ---- ---- .883A .883A .938 -.326 1.264 2420 ---- ---- .927A .927A .985 -.326 1.311 2425 ---- 1.388B .889A .889A 1.032 -.327 1.359 2450 ---- ---- 1.120A 1.120A 1.272 -.327 1.599 2475 ---- ---- 1.357A 1.357A 1.515 -.328 1.843 2500 ---- ---- ---- ---- 1.761 -.327 2.088 2525 ---- ---- ---- ---- 2.009 -.326 2.335 2550 ---- ---- ---- ---- 2.257 -.326 2.583 2575 ---- ---- ---- ---- 2.506 -.326 2.832 2600 ---- ---- ---- ---- 2.755 -.326 3.081 2625 ---- ---- ---- ---- 3.005 -.325 3.330 2650 ---- ---- ---- ---- 3.255 -.324 3.579 2675 ---- ---- ---- ---- 3.504 -.325 3.829 2700 ---- ---- ---- ---- 3.754 -.325 4.079 2725 ---- ---- ---- ---- 4.004 -.324 4.328 2750 ---- ---- ---- ---- 4.254 -.324 4.578 2775 ---- ---- ---- ---- 4.504 -.324 4.828 2800 ---- ---- ---- ---- 4.754 -.324 5.078 2825 ---- ---- ---- ---- 5.004 -.324 5.328 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .004 -.001 .005 1625 ---- ---- ---- ---- .005 UNCH .005 1650 ---- ---- ---- ---- .006 UNCH .006 1675 ---- ---- ---- ---- .007 -.001 .008 1700 ---- ---- ---- ---- .008 -.001 .009 1725 ---- ---- ---- ---- .009 -.002 .011 1750 ---- ---- ---- ---- .010 -.002 .012 1775 ---- ---- ---- ---- .012 -.003 .015 1800 ---- ---- ---- ---- .014 -.003 .017 1825 ---- ---- ---- ---- .016 -.004 .020 1850 ---- ---- ---- ---- .019 -.005 .024 1875 ---- ---- .027A .027A .023 -.006 .029 1900 ---- ---- .031A .031A .027 -.008 .035 1925 ---- ---- .036A .036A .032 -.010 .042 1950 ---- ---- .042A .042A .039 -.012 .051 1 1975 ---- ---- .050A .050A .047 -.015 .062 2000 ---- ---- .059A .059A .057 -.020 .077 1 1 2010 ---- .085B .063A .063A .062 -.021 .083 2015 ---- .089B .066A .066A .065 -.022 .087 2020 ---- .093B .068A .068A .068 -.023 .091 2025 ---- .097B .071A .071A .071 -.024 .095 2030 ---- .102B .074A .074A .074 -.025 .099 2035 ---- .107B .076A .076A .077 -.026 .103 2040 ---- .112B .079A .079A .080 -.028 .108 2045 ---- .117B .082A .082A .084 -.029 .113 2050 ---- .123B .086A .086A .087 -.031 .118 2 2 2055 ---- .129B .089A .089A .091 -.032 .123 2060 ---- .135B .092A .092A .095 -.034 .129 2065 ---- .141B .096A .096A .100 -.034 .134 2070 ---- .148B .100A .100A .104 -.036 .140 1 2075 ---- .155B .104A .104A .109 -.038 .147 2080 ---- .162B .108A .108A .114 -.039 .153 2085 ---- .169B .113A .113A .119 -.041 .160 2090 ---- .176B .117A .117A .124 -.043 .167 14 2095 ---- .185B .122A .122A .130 -.045 .175 2100 ---- .194B .127A .127A .136 -.047 .183 2105 ---- .203B .132A .132A .142 -.049 .191 2110 ---- .213B .138A .138A .148 -.052 .200 2115 ---- .222B .143A .215B .155 -.054 .209 5 2120 ---- .233B .149A .149A .162 -.056 .218 2125 ---- .243B .155A .155A .169 -.059 .228 2130 ---- .255B .162A .162A .177 -.061 .238 7 2135 ---- .266B .169A .169A .185 -.063 .248 2140 ---- .278B .176A .262B .193 -.066 .259 12 2145 ---- .290B .183A .183A .202 -.068 .270 1 2150 ---- .304B .191A .191A .211 -.071 .282 5 2155 ---- .317B .199A .199A .220 -.074 .294 7 2160 ---- .331B .208A .208A .230 -.077 .307 1 2165 ---- .346B .217A .217A .240 -.080 .320 2170 ---- .360B .226A .226A .250 -.084 .334 2175 ---- .376B .235A .235A .261 -.087 .348 2180 ---- .392B .245A .370B .273 -.089 .362 2185 ---- .408B .256A .256A .284 -.093 .377 2190 ---- .425B .266A .266A .297 -.096 .393 2195 ---- .443B .277A .277A .309 -.099 .408 2200 ---- .461B .289A .426B .322 -.103 .425 46 2205 ---- .480B .301A .462B .336 -.106 .442 2210 ---- .499B .314A .483B .350 -.109 .459 2215 ---- .518B .326A .505B .364 -.113 .477 2220 ---- .539B .340A .518B .379 -.117 .496 2225 ---- .559B .354A .520B .395 -.120 .515 6 2230 ---- .581B .368A .579B .411 -.123 .534 1 2235 ---- .603B .383A .585B .427 -.128 .555 2240 ---- .625B .399A .399A .444 -.131 .575 2245 ---- ---- .415A .415A .462 -.134 .596 2 2250 ---- ---- .433A .433A .480 -.138 .618 1 2255 ---- ---- .450A .450A .499 -.141 .640 2260 ---- ---- .468A .468A .518 -.145 .663 2265 ---- ---- .486A .486A .537 -.149 .686 2270 ---- ---- .504A .504A .557 -.153 .710 2275 ---- ---- .523A .523A .578 -.156 .734 2280 ---- ---- .543A .543A .599 -.160 .759 2285 ---- ---- .563A .563A .621 -.164 .785 2290 ---- ---- .584A .584A .643 -.168 .811 2295 ---- ---- .605A .605A .666 -.171 .837 2300 ---- ---- .627A .627A .690 -.174 .864 2305 ---- ---- .649A .649A .714 -.178 .892 2310 ---- ---- .672A .672A .738 -.182 .920 2315 ---- ---- .696A .696A .763 -.185 .948 2320 ---- ---- .720A .720A .789 -.188 .977 2325 ---- ---- .744A .744A .815 -.192 1.007 2330 ---- ---- .769A .769A .842 -.195 1.037 2335 ---- ---- .795A .795A .869 -.198 1.067 2340 ---- ---- .821A .821A .897 -.201 1.098 2345 ---- ---- .847A .847A .925 -.205 1.130 2350 ---- ---- .875A .875A .954 -.208 1.162 2355 ---- ---- .902A .902A .983 -.211 1.194 2360 ---- ---- .930A .930A 1.013 -.214 1.227 2365 ---- ---- .959A .959A 1.043 -.218 1.261 2370 ---- ---- .988A .988A 1.074 -.220 1.294 2375 ---- ---- 1.018A 1.018A 1.105 -.224 1.329 2380 ---- ---- 1.048A 1.048A 1.137 -.226 1.363 2385 ---- ---- 1.079A 1.079A 1.169 -.229 1.398 2390 ---- ---- 1.110A 1.110A 1.202 -.232 1.434 2395 ---- ---- 1.141A 1.141A 1.235 -.235 1.470 2400 ---- 1.509B 1.174A 1.174A 1.269 -.237 1.506 2405 ---- ---- 1.206A 1.206A 1.303 -.240 1.543 2410 ---- ---- ---- ---- 1.338 -.242 1.580 2415 ---- ---- ---- ---- 1.373 -.244 1.617 2420 ---- ---- ---- ---- 1.408 -.247 1.655 2425 ---- 1.699B 1.341A 1.341A 1.444 -.249 1.693 2450 ---- 1.898B 1.519A 1.519A 1.629 -.260 1.889 2475 ---- 2.105B 1.706A 1.706A 1.823 -.270 2.093 2500 ---- 2.318B 1.902A 1.902A 2.025 -.279 2.304 2525 ---- 2.539B 2.106A 2.106A 2.234 -.286 2.520 2550 ---- 2.762B 2.317A 2.317A 2.449 -.293 2.742 2575 ---- 2.991B 2.534A 2.534A 2.670 -.298 2.968 2600 ---- 3.223B 2.755A 2.755A 2.894 -.304 3.198 2625 ---- 3.458B 2.981A 2.981A 3.123 -.308 3.431 2650 ---- 3.695B 3.211A 3.211A 3.355 -.312 3.667 2675 ---- 3.935B 3.444A 3.444A 3.590 -.315 3.905 2700 ---- 4.176B 3.679A 3.679A 3.827 -.317 4.144 2725 ---- 4.418B 3.916A 3.916A 4.067 -.319 4.386 2750 ---- 4.662B 4.156A 4.156A 4.307 -.321 4.628 2775 ---- 4.889B 4.396A 4.396A 4.549 -.322 4.871 2800 ---- ---- 4.639A 4.639A 4.793 -.323 5.116 2825 ---- ---- 4.882A 4.882A 5.037 -.324 5.361 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 8 192 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.246 +.324 6.922 1625 ---- ---- ---- ---- 6.996 +.324 6.672 1650 ---- ---- ---- ---- 6.746 +.324 6.422 1675 ---- ---- ---- ---- 6.496 +.324 6.172 1700 ---- ---- ---- ---- 6.246 +.324 5.922 1725 ---- ---- ---- ---- 5.996 +.324 5.672 1750 ---- ---- ---- ---- 5.746 +.324 5.422 1775 ---- ---- ---- ---- 5.496 +.324 5.172 1800 ---- ---- ---- ---- 5.246 +.323 4.923 1825 ---- ---- ---- ---- 4.996 +.323 4.673 1850 ---- ---- ---- ---- 4.747 +.323 4.424 1875 ---- ---- ---- ---- 4.497 +.322 4.175 1900 ---- ---- ---- ---- 4.248 +.321 3.927 1925 ---- ---- ---- ---- 3.999 +.320 3.679 1950 ---- ---- ---- ---- 3.751 +.320 3.431 1975 ---- ---- ---- ---- 3.503 +.319 3.184 2000 ---- ---- ---- ---- 3.255 +.316 2.939 2005 ---- ---- ---- ---- 3.206 +.316 2.890 2010 ---- ---- ---- ---- 3.157 +.316 2.841 2015 ---- ---- ---- ---- 3.107 +.315 2.792 2020 ---- ---- ---- ---- 3.058 +.315 2.743 2025 ---- ---- ---- ---- 3.009 +.315 2.694 2030 ---- ---- ---- ---- 2.960 +.314 2.646 2035 ---- ---- ---- ---- 2.910 +.313 2.597 2040 ---- ---- ---- ---- 2.861 +.312 2.549 2045 ---- ---- ---- ---- 2.812 +.312 2.500 2050 ---- ---- ---- ---- 2.763 +.311 2.452 2055 ---- ---- ---- ---- 2.714 +.310 2.404 2060 ---- ---- ---- ---- 2.666 +.310 2.356 2065 ---- ---- ---- ---- 2.617 +.309 2.308 2070 ---- ---- ---- ---- 2.568 +.308 2.260 2075 ---- 2.393B 2.170A 2.170A 2.520 +.308 2.212 2080 ---- ---- ---- ---- 2.471 +.306 2.165 2085 ---- ---- ---- ---- 2.423 +.306 2.117 2090 ---- ---- ---- ---- 2.374 +.304 2.070 2095 ---- ---- ---- ---- 2.326 +.303 2.023 2100 ---- 2.408B 1.934A 1.934A 2.278 +.301 1.977 2105 ---- ---- ---- ---- 2.230 +.300 1.930 2110 ---- ---- ---- ---- 2.183 +.299 1.884 2115 ---- ---- ---- ---- 2.135 +.297 1.838 2120 ---- ---- ---- ---- 2.088 +.296 1.792 2125 ---- 2.201B 1.704A 2.201B 2.040 +.293 1.747 2130 ---- ---- 1.617A 1.617A 1.993 +.291 1.702 2135 ---- ---- 1.575A 1.575A 1.947 +.290 1.657 2140 ---- ---- 1.531A 1.531A 1.900 +.287 1.613 2145 ---- ---- 1.489A 1.489A 1.854 +.285 1.569 2150 ---- 1.965B 1.447A 1.447A 1.808 +.283 1.525 2155 ---- 1.506B 1.406A 1.406A 1.762 +.280 1.482 2160 ---- 1.494B 1.365A 1.365A 1.716 +.276 1.440 2165 ---- 1.534B 1.325A 1.325A 1.671 +.273 1.398 2170 ---- 1.534B 1.286A 1.286A 1.627 +.271 1.356 2175 ---- 1.734B 1.247A 1.247A 1.582 +.267 1.315 2180 ---- 1.537B 1.208A 1.208A 1.538 +.263 1.275 2185 ---- 1.547B 1.171A 1.171A 1.495 +.260 1.235 2190 ---- 1.516B 1.134A 1.134A 1.452 +.256 1.196 2195 ---- 1.472B 1.098A 1.098A 1.409 +.252 1.157 2200 ---- 1.511B 1.062A 1.062A 1.367 +.248 1.119 1 2205 ---- 1.385B 1.027A 1.027A 1.325 +.244 1.081 2210 ---- 1.342B .994A .994A 1.284 +.239 1.045 1 2215 ---- 1.300B .877A .877A 1.244 +.235 1.009 2220 ---- 1.258B .842A .842A 1.204 +.231 .973 2225 ---- 1.299B .810A .810A 1.164 +.225 .939 2230 ---- 1.180B .779A .779A 1.126 +.221 .905 2235 ---- 1.137B .749A .749A 1.087 +.215 .872 2240 ---- 1.100B .725A .725A 1.050 +.211 .839 2245 ---- 1.058B .705A .705A 1.013 +.205 .808 2250 ---- 1.100B .685A .685A .977 +.200 .777 2255 ---- .978B .664A .664A .942 +.195 .747 2260 ---- .940B .641A .641A .907 +.190 .717 2265 ---- .904B .614A .614A .873 +.184 .689 2270 ---- .877B .583A .583A .840 +.179 .661 2275 ---- .919B .533A .533A .808 +.174 .634 2280 ---- .870B .510A .510A .776 +.168 .608 2285 ---- .851B .487A .487A .746 +.164 .582 2290 ---- .819B .465A .465A .716 +.158 .558 2295 ---- .787B .444A .444A .687 +.153 .534 2300 .695 .756B .424A .712B .658 +.147 1 .511 2305 ---- .726B .405A .405A .631 +.142 .489 2310 ---- .696B .386A .386A .604 +.137 .467 2315 ---- .668B .368A .368A .578 +.132 .446 2320 ---- .640B .351A .351A .553 +.127 .426 2325 ---- .615B .334A .334A .529 +.122 .407 2330 ---- .588B .318A .318A .506 +.117 .389 2335 ---- .563B .303A .303A .483 +.112 .371 2340 ---- .538B .288A .288A .461 +.107 .354 2345 ---- .515B .274A .274A .440 +.103 .337 2350 ---- .492B .261A .261A .420 +.098 .322 5 2355 ---- .470B .248A .248A .401 +.094 .307 2360 ---- .448B .236A .236A .382 +.090 .292 2365 ---- .428B .225A .225A .364 +.086 .278 2370 ---- .408B .214A .214A .346 +.081 .265 2375 ---- .389B .203A .203A .330 +.077 .253 2380 ---- .371B .194A .194A .314 +.073 .241 2385 ---- .354B .184A .184A .299 +.070 .229 2390 ---- .337B .175A .175A .284 +.066 .218 2395 ---- .321B .166A .166A .270 +.062 .208 2400 ---- .305B .158A .158A .257 +.059 .198 2405 ---- .291B .151A .151A .244 +.056 .188 2410 ---- .276B .144A .144A .232 +.053 .179 2415 ---- .263B .136A .136A .220 +.049 .171 2420 ---- .250B .130A .130A .209 +.046 .163 2425 ---- .238B .124A .124A .198 +.043 .155 2450 ---- .184B .097A .097A .153 +.032 .121 2475 ---- .141B .077A .077A .117 +.021 .096 1 2500 ---- .109B .063A .063A .090 +.014 .076 2525 ---- .084B .052A .052A .070 +.010 .060 2550 ---- .065B .043A .043A .054 +.006 .048 2575 ---- .050B .037A .037A .043 +.004 .039 2600 ---- .039B .031A .031A .034 +.002 .032 2625 ---- .031B ---- .031B .027 +.001 .026 2650 ---- .024B ---- .024B .022 UNCH .022 2675 ---- .020B ---- .020B .018 UNCH .018 2700 ---- ---- ---- ---- .015 -.001 .016 2725 ---- ---- ---- ---- .013 -.001 .014 2750 ---- ---- ---- ---- .011 -.001 .012 2775 ---- ---- ---- ---- .009 -.002 .011 2800 ---- ---- ---- ---- .008 -.002 .010 2825 ---- ---- ---- ---- .007 -.002 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 8 M3S DEC22 Silver Weekly Monday Option - Week 3 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .002 -.001 .003 1800 ---- ---- ---- ---- .002 -.001 .003 1825 ---- ---- ---- ---- .003 -.001 .004 1850 ---- ---- ---- ---- .003 -.002 .005 1875 ---- ---- ---- ---- .004 -.002 .006 1900 ---- ---- ---- ---- .005 -.003 .008 1925 ---- ---- ---- ---- .006 -.004 .010 1950 ---- ---- ---- ---- .007 -.005 .012 1975 ---- ---- .014A .014A .009 -.006 .015 2000 ---- ---- .016A .016A .012 -.007 .019 2005 ---- ---- .017A .017A .013 -.007 .020 2010 ---- ---- .018A .018A .013 -.008 .021 2015 ---- ---- .018A .018A .014 -.008 .022 2020 ---- ---- .019A .019A .014 -.010 .024 2025 ---- ---- .019A .019A .015 -.010 .025 2030 ---- ---- .020A .020A .016 -.010 .026 2035 ---- ---- .021A .021A .017 -.010 .027 2040 ---- ---- .022A .022A .018 -.011 .029 2045 ---- ---- .023A .023A .019 -.012 .031 2050 ---- ---- .023A .023A .020 -.012 .032 2055 ---- ---- .024A .024A .021 -.013 .034 2060 ---- ---- .025A .025A .022 -.014 .036 2065 ---- ---- .026A .026A .023 -.015 .038 2070 ---- .041B .028A .041B .024 -.016 .040 2075 ---- .043B .029A .043B .026 -.016 .042 2080 ---- .047B .030A .047B .027 -.018 .045 2085 ---- .050B .031A .050B .029 -.019 .048 2090 ---- .053B .033A .053B .031 -.019 .050 2095 ---- .056B .034A .056B .032 -.021 .053 1 2100 ---- .061B .036A .060B .034 -.023 .057 1 2 2105 ---- .065B .037A .065B .036 -.024 .060 2110 ---- .069B .039A .068B .039 -.025 .064 2115 ---- .074B .041A .074B .041 -.027 .068 2120 ---- .079B .043A .079B .043 -.029 .072 2125 ---- .085B .045A .085B .046 -.031 .077 5 2130 ---- .091B .047A .090B .049 -.033 .082 2135 ---- .097B .049A .097B .052 -.035 .087 2140 ---- .103B .052A .103B .056 -.037 .093 2145 ---- .111B .055A .111B .059 -.040 .099 2150 ---- .119B .058A .119B .063 -.042 .105 2155 ---- .128B .061A .128B .067 -.045 .112 2160 ---- .136B .064A .136B .072 -.047 .119 2165 ---- .145B .068A .145B .077 -.050 .127 2170 ---- .155B .073A .155B .082 -.053 .135 2175 ---- .166B .077A .166B .088 -.056 .144 2180 ---- .177B .082A .177B .094 -.060 .154 2185 ---- .189B .087A .189B .100 -.064 .164 2190 ---- .202B .092A .202B .107 -.068 .175 2195 ---- .215B .098A .214B .114 -.072 .186 2200 ---- .229B .105A .229B .122 -.076 .198 2205 ---- .244B .111A .244B .130 -.080 .210 2210 ---- .260B .119A .260B .139 -.085 .224 2215 ---- .276B .127A .276B .149 -.089 .238 2220 ---- .293B .135A .293B .159 -.093 .252 4 2225 ---- .311B .144A .311B .169 -.099 .268 2230 ---- .329B .154A .327B .180 -.104 .284 2235 ---- .349B .164A .349B .192 -.108 .300 2240 ---- .369B .175A .369B .205 -.113 .318 2245 ---- .370B .186A .186A .218 -.118 .336 2250 ---- .386B .198A .198A .232 -.123 .355 2255 ---- .402B .211A .211A .247 -.128 .375 2260 ---- .424B .224A .224A .262 -.134 .396 2265 ---- .451B .238A .238A .278 -.139 .417 2270 ---- .480B .252A .469B .295 -.144 .439 2275 ---- .513B .268A .513B .312 -.150 .462 2280 ---- .553B .287A .553B .331 -.155 .486 2285 ---- .580B .303A .579B .350 -.160 .510 2290 ---- .611B .320A .611B .370 -.166 .536 2295 ---- .637B .339A .637B .391 -.171 .562 2300 ---- .671B .358A .671B .413 -.176 .589 2305 ---- .701B .378A .701B .435 -.181 .616 2310 ---- .732B .399A .732B .458 -.187 .645 2315 ---- .765B .420A .761B .482 -.192 .674 2320 ---- .797B .443A .797B .507 -.197 .704 2325 ---- .831B .466A .831B .533 -.202 .735 2330 ---- .865B .490A .865B .560 -.206 .766 2335 ---- .900B .515A .900B .587 -.211 .798 2340 ---- .935B .540A .935B .615 -.216 .831 2345 ---- .972B .566A .972B .644 -.221 .865 2350 ---- .980B .593A .974B .674 -.225 .899 2355 ---- .987B .621A .987B .704 -.230 .934 2360 ---- .997B .649A .994B .735 -.234 .969 2365 ---- 1.036B .678A .678A .767 -.239 1.006 2370 ---- 1.076B .708A .708A .800 -.242 1.042 2375 ---- 1.116B .738A .738A .833 -.247 1.080 2380 ---- 1.156B .770A .770A .867 -.251 1.118 2385 ---- 1.197B .812A .812A .902 -.254 1.156 2390 ---- 1.238B .844A .844A .937 -.258 1.195 2395 ---- 1.280B .878A .878A .973 -.262 1.235 2400 ---- 1.322B .901A .901A 1.010 -.265 1.275 2405 ---- 1.364B .946A .946A 1.047 -.268 1.315 2410 ---- 1.407B .982A .982A 1.085 -.271 1.356 2415 ---- 1.451B 1.018A 1.018A 1.123 -.274 1.397 2420 ---- 1.494B 1.137A 1.137A 1.162 -.277 1.439 2425 ---- 1.538B 1.082A 1.082A 1.201 -.280 1.481 2450 ---- 1.763B 1.277A 1.277A 1.405 -.293 1.698 2475 ---- 1.946B 1.485A 1.485A 1.620 -.302 1.922 2500 ---- 2.179B 1.702A 1.702A 1.843 -.309 2.152 2525 ---- 2.416B 1.927A 1.927A 2.072 -.314 2.386 2550 ---- 2.656B 2.158A 2.158A 2.306 -.318 2.624 2575 ---- 2.895B 2.393A 2.393A 2.544 -.320 2.864 2600 ---- ---- 2.631A 2.631A 2.785 -.322 3.107 2625 ---- ---- 2.872A 2.872A 3.028 -.323 3.351 2650 ---- ---- ---- ---- 3.273 -.323 3.596 2675 ---- ---- ---- ---- 3.519 -.324 3.843 2700 ---- ---- ---- ---- 3.766 -.324 4.090 2725 ---- ---- ---- ---- 4.014 -.324 4.338 2750 ---- ---- ---- ---- 4.262 -.325 4.587 2775 ---- ---- ---- ---- 4.510 -.325 4.835 2800 ---- ---- ---- ---- 4.759 -.325 5.084 2825 ---- ---- ---- ---- 5.008 -.325 5.333 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 12 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.003 +.321 5.682 1750 ---- ---- ---- ---- 5.756 +.320 5.436 1775 ---- ---- ---- ---- 5.509 +.318 5.191 1800 ---- ---- ---- ---- 5.264 +.318 4.946 1825 ---- ---- ---- ---- 5.019 +.317 4.702 1850 ---- ---- ---- ---- 4.775 +.315 4.460 1875 ---- ---- ---- ---- 4.532 +.313 4.219 1900 ---- 4.202B 3.939A 4.202B 4.290 +.311 3.979 1925 ---- 4.213B 3.701A 4.213B 4.051 +.309 3.742 1950 ---- 3.974B 3.468A 3.974B 3.813 +.305 3.508 1975 ---- 3.737B 3.236A 3.737B 3.578 +.301 3.277 2000 ---- 3.503B 3.009A 3.503B 3.346 +.297 3.049 2025 ---- 3.272B 2.786A 3.272B 3.118 +.291 2.827 2050 ---- 3.045B 2.568A 3.045B 2.895 +.285 2.610 2075 ---- 2.823B 2.358A 2.823B 2.676 +.276 2.400 2100 ---- 2.606B 2.156A 2.606B 2.465 +.267 2.198 2125 ---- 2.395B 1.962A 1.962A 2.260 +.255 2.005 2135 ---- ---- ---- ---- 2.181 +.251 1.930 2140 ---- ---- ---- ---- 2.141 +.247 1.894 2145 ---- ---- ---- ---- 2.103 +.246 1.857 2150 ---- 2.193B 1.779A 1.779A 2.064 +.243 1.821 2155 ---- ---- ---- ---- 2.026 +.240 1.786 2160 ---- ---- ---- ---- 1.988 +.237 1.751 2165 ---- ---- ---- ---- 1.951 +.235 1.716 2170 ---- ---- ---- ---- 1.913 +.231 1.682 2175 ---- 1.999B 1.606A 1.606A 1.877 +.229 1.648 2180 ---- ---- ---- ---- 1.841 +.226 1.615 2185 ---- ---- ---- ---- 1.805 +.223 1.582 2190 ---- ---- ---- ---- 1.769 +.220 1.549 2195 ---- ---- ---- ---- 1.734 +.217 1.517 2200 ---- 1.814B 1.444A 1.444A 1.700 +.214 1.486 2205 ---- ---- ---- ---- 1.665 +.210 1.455 2210 ---- ---- ---- ---- 1.632 +.208 1.424 2215 ---- ---- ---- ---- 1.598 +.204 1.394 2220 ---- ---- ---- ---- 1.565 +.201 1.364 2225 ---- 1.639B 1.294A 1.294A 1.533 +.198 1.335 2230 ---- ---- ---- ---- 1.501 +.195 1.306 2235 ---- ---- ---- ---- 1.469 +.192 1.277 2240 ---- ---- 1.210A 1.210A 1.438 +.188 1.250 2245 ---- ---- 1.183A 1.183A 1.408 +.186 1.222 2250 ---- 1.476B 1.156A 1.156A 1.377 +.182 1.195 2255 ---- 1.224B 1.130A 1.130A 1.348 +.180 1.168 2260 ---- 1.218B 1.104A 1.104A 1.318 +.176 1.142 2265 ---- 1.219B 1.080A 1.080A 1.290 +.173 1.117 2270 ---- 1.224B 1.054A 1.054A 1.261 +.170 1.091 2275 ---- 1.322B 1.030A 1.030A 1.233 +.166 1.067 2280 ---- 1.239B 1.006A 1.006A 1.206 +.164 1.042 2285 ---- 1.242B .983A .983A 1.179 +.161 1.018 2290 ---- 1.236B .960A .960A 1.152 +.157 .995 2295 ---- 1.207B .872A .872A 1.126 +.154 .972 2300 ---- 1.183B .851A .851A 1.101 +.152 .949 2305 ---- 1.154B .830A .830A 1.076 +.149 .927 2310 ---- 1.131B .811A .811A 1.051 +.146 .905 2315 ---- 1.105B .790A .790A 1.027 +.143 .884 2320 ---- 1.080B .772A .772A 1.003 +.140 .863 2325 ---- 1.055B .752A .752A .980 +.137 .843 2330 ---- 1.031B .734A .734A .957 +.134 .823 2335 ---- 1.007B .716A .716A .935 +.132 .803 2340 ---- .984B .698A .698A .913 +.129 .784 2345 ---- ---- ---- .681A .891 ---- ---- 2350 ---- .938B .664A .664A .870 +.123 .747 2355 ---- ---- ---- .648A .850 ---- ---- 2360 ---- ---- ---- .632A .830 ---- ---- 2365 ---- ---- ---- .616A .810 ---- ---- 2370 ---- ---- ---- .601A .790 ---- ---- 2375 ---- .834B .586A .586A .771 +.111 .660 2380 ---- ---- ---- .571A .753 ---- ---- 2385 ---- ---- ---- .557A .735 ---- ---- 2390 ---- ---- ---- .543A .717 ---- ---- 2400 ---- .739B .516A .516A .683 +.100 .583 2425 ---- .655B .455A .455A .604 +.089 .515 2450 ---- .581B .401A .401A .534 +.079 1 .455 2475 ---- .515B .353A .353A .472 +.070 .402 2500 ---- .456B .312A .312A .417 +.061 1 .356 2525 ---- .404B .276A .276A .368 +.053 .315 2550 ---- .358B .246A .246A .326 +.046 .280 2575 ---- .317B .219A .219A .288 +.039 .249 2600 ---- .281B .195A .195A .256 +.034 .222 2625 ---- .250B .175A .175A .227 +.029 .198 2650 ---- .221B .157A .157A .202 +.024 .178 2675 ---- .197B .142A .142A .180 +.020 .160 2700 ---- .176B .128A .128A .160 +.016 .144 2725 ---- .158B .116A .116A .143 +.013 .130 2750 ---- .142B .107A .107A .128 +.011 .117 2775 ---- ---- ---- .098A .115 ---- ---- 2800 ---- ---- ---- .090A .103 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .021 -.004 .025 1750 ---- ---- ---- ---- .024 -.005 .029 1775 ---- ---- ---- ---- .028 -.005 .033 1800 ---- ---- .037A .037A .032 -.007 .039 1825 ---- ---- .041A .041A .037 -.008 .045 1850 ---- ---- .047A .047A .043 -.009 .052 1875 ---- ---- .053A .053A .050 -.011 .061 1900 ---- ---- .061A .061A .058 -.013 .071 1925 ---- ---- .071A .071A .068 -.016 .084 1950 ---- ---- .082A .082A .080 -.019 .099 1975 ---- ---- .095A .095A .095 -.022 .117 2000 ---- .141B .110A .110A .112 -.027 .139 2025 ---- .170B .129A .129A .134 -.032 .166 2050 ---- .206B .152A .152A .159 -.039 .198 2075 ---- .248B .179A .179A .191 -.047 .238 2100 ---- .299B .212A .212A .228 -.057 .285 2125 ---- .360B .251A .342B .273 -.067 .340 2135 ---- .387B .269A .269A .293 -.072 .365 2140 ---- .401B .278A .278A .303 -.075 .378 2145 ---- .415B .288A .288A .314 -.078 .392 2150 ---- .430B .298A .298A .325 -.081 .406 2155 ---- .446B .308A .308A .337 -.083 .420 2160 ---- .462B .319A .319A .349 -.086 .435 2165 ---- .478B .330A .330A .361 -.089 .450 2170 ---- .495B .342A .342A .374 -.091 .465 2175 ---- .512B .353A .353A .387 -.094 .481 2180 ---- .529B .366A .516B .401 -.097 .498 2185 ---- .548B .378A .378A .415 -.100 .515 2190 ---- .567B .391A .391A .429 -.103 .532 2195 ---- .586B .405A .572B .444 -.106 .550 2200 ---- .606B .419A .604B .459 -.109 .568 2205 ---- .626B .433A .433A .475 -.112 .587 2210 ---- .646B .448A .448A .491 -.115 .606 2215 ---- .667B .463A .651B .507 -.118 .625 2220 ---- .689B .478A .672B .524 -.121 .645 2225 ---- .711B .494A .669B .541 -.125 .666 2230 ---- .733B .511A .691B .559 -.128 .687 2235 ---- .756B .527A .750B .577 -.131 .708 2240 ---- .779B .545A .773B .596 -.134 .730 2245 ---- ---- .563A .563A .615 -.137 .752 2250 ---- ---- .582A .582A .635 -.140 .775 2255 ---- ---- .600A .600A .655 -.143 .798 2260 ---- ---- .620A .620A .675 -.147 .822 2265 ---- ---- .639A .639A .696 -.150 .846 2270 ---- ---- .659A .659A .718 -.152 .870 2275 ---- ---- .679A .679A .740 -.155 .895 2280 ---- ---- .701A .701A .762 -.159 .921 2285 ---- ---- .721A .721A .785 -.162 .947 2290 ---- ---- .742A .742A .808 -.165 .973 2295 ---- ---- .765A .765A .832 -.168 1.000 2300 ---- ---- .787A .787A .856 -.171 1.027 2305 ---- ---- .812A .812A .881 -.173 1.054 2310 ---- ---- .835A .835A .906 -.177 1.083 2315 ---- ---- .860A .860A .931 -.180 1.111 2320 ---- ---- .884A .884A .957 -.183 1.140 2325 ---- ---- .909A .909A .984 -.185 1.169 2330 ---- ---- .935A .935A 1.011 -.188 1.199 2335 ---- ---- .961A .961A 1.038 -.191 1.229 2340 ---- ---- .987A .987A 1.066 -.194 1.260 2345 ---- ---- ---- 1.014A 1.094 ---- ---- 2350 ---- ---- 1.042A 1.042A 1.123 -.199 1.322 2355 ---- ---- ---- 1.069A 1.152 ---- ---- 2360 ---- ---- ---- 1.097A 1.182 ---- ---- 2365 ---- ---- ---- 1.127A 1.212 ---- ---- 2370 ---- ---- ---- 1.156A 1.242 ---- ---- 2375 ---- ---- 1.184A 1.184A 1.273 -.212 1.485 2380 ---- ---- ---- 1.214A 1.305 ---- ---- 2385 ---- ---- ---- 1.244A 1.336 ---- ---- 2390 ---- ---- ---- 1.275A 1.368 ---- ---- 2400 ---- ---- 1.337A 1.337A 1.434 -.223 1.657 2425 ---- ---- 1.500A 1.500A 1.603 -.234 1.837 2450 ---- 2.029B 1.673A 1.673A 1.782 -.244 2.026 2475 ---- 2.228B 1.854A 1.854A 1.969 -.253 2.222 2500 ---- 2.434B 2.044A 2.044A 2.163 -.262 2.425 2525 ---- 2.646B 2.241A 2.241A 2.364 -.269 2.633 2550 ---- 2.862B 2.444A 2.444A 2.570 -.277 2.847 2575 ---- 3.083B 2.653A 2.653A 2.782 -.283 3.065 2600 ---- 3.307B 2.866A 2.866A 2.998 -.289 3.287 2625 ---- 3.536B 3.085A 3.085A 3.219 -.294 3.513 2650 ---- 3.765B 3.306A 3.306A 3.443 -.298 3.741 2675 ---- 3.999B 3.532A 3.532A 3.670 -.303 3.973 2700 ---- 4.233B 3.760A 3.760A 3.900 -.306 4.206 2725 ---- 4.470B 3.990A 3.990A 4.132 -.309 4.441 2750 ---- 4.709B 4.223A 4.223A 4.366 -.312 4.678 2775 ---- ---- ---- 4.458A 4.602 ---- ---- 2800 ---- ---- ---- 4.695A 4.840 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 13.246 +.324 12.922 10000 ---- ---- ---- ---- .001 UNCH .001 17 1025 ---- ---- ---- ---- 12.996 +.324 12.672 1050 ---- ---- ---- ---- 12.746 +.324 12.422 1075 ---- ---- ---- ---- 12.496 +.324 12.172 1100 ---- ---- ---- ---- 12.246 +.324 11.922 1125 ---- ---- ---- ---- 11.996 +.324 11.672 1150 ---- ---- ---- ---- 11.746 +.324 11.422 1175 ---- ---- ---- ---- 11.496 +.324 11.172 1200 ---- ---- ---- ---- 11.246 +.324 10.922 1225 ---- ---- ---- ---- 10.996 +.324 10.672 1250 ---- ---- ---- ---- 10.746 +.324 10.422 1275 ---- ---- ---- ---- 10.496 +.324 10.172 1300 ---- ---- ---- ---- 10.246 +.324 9.922 1325 ---- ---- ---- ---- 9.996 +.324 9.672 1350 ---- ---- ---- ---- 9.746 +.324 9.422 1375 ---- ---- ---- ---- 9.496 +.324 9.172 1 1400 ---- ---- ---- ---- 9.246 +.324 8.922 1 1425 ---- ---- ---- ---- 8.996 +.324 8.672 2 1450 ---- ---- ---- ---- 8.746 +.324 8.422 1 1475 ---- ---- ---- ---- 8.496 +.324 8.172 1 1500 ---- ---- ---- ---- 8.246 +.324 7.922 4 1525 ---- ---- ---- ---- 7.996 +.324 7.672 5 1550 ---- ---- ---- ---- 7.746 +.324 7.422 2 1575 ---- ---- ---- ---- 7.496 +.324 7.172 1 1600 ---- ---- ---- ---- 7.246 +.324 6.922 3 1625 ---- ---- ---- ---- 6.996 +.324 6.672 4 1630 ---- ---- ---- ---- 6.946 +.324 6.622 1635 ---- ---- ---- ---- 6.896 +.324 6.572 1640 ---- ---- ---- ---- 6.846 +.324 6.522 1645 ---- ---- ---- ---- 6.796 +.324 6.472 1650 ---- ---- ---- ---- 6.746 +.324 6.422 2 1655 ---- ---- ---- ---- 6.696 +.324 6.372 1660 ---- ---- ---- ---- 6.646 +.324 6.322 1665 ---- ---- ---- ---- 6.596 +.324 6.272 1 1670 ---- ---- ---- ---- 6.546 +.324 6.222 3 1675 ---- ---- ---- ---- 6.496 +.324 6.172 2 1680 ---- ---- ---- ---- 6.446 +.324 6.122 1685 ---- ---- ---- ---- 6.396 +.324 6.072 1690 ---- ---- ---- ---- 6.346 +.324 6.022 1 1695 ---- ---- ---- ---- 6.296 +.324 5.972 1700 ---- ---- ---- ---- 6.246 +.324 5.922 8 1705 ---- ---- ---- ---- 6.196 +.324 5.872 1710 ---- ---- ---- ---- 6.146 +.324 5.822 1715 ---- ---- ---- ---- 6.096 +.324 5.772 1 1720 ---- ---- ---- ---- 6.046 +.324 5.722 1 1725 ---- ---- ---- ---- 5.996 +.324 5.672 1 1730 ---- ---- ---- ---- 5.946 +.324 5.622 1735 ---- ---- ---- ---- 5.896 +.323 5.573 1 1740 ---- ---- ---- ---- 5.846 +.323 5.523 1745 ---- ---- ---- ---- 5.796 +.323 5.473 1 1750 ---- ---- ---- ---- 5.746 +.323 5.423 13 1755 ---- ---- ---- ---- 5.696 +.323 5.373 1760 ---- ---- ---- ---- 5.646 +.323 5.323 2 1765 ---- ---- ---- ---- 5.596 +.323 5.273 2 1770 ---- ---- ---- ---- 5.547 +.324 5.223 2 1775 ---- ---- ---- ---- 5.497 +.323 5.174 5 1780 ---- ---- ---- ---- 5.447 +.323 5.124 5 1785 ---- ---- ---- ---- 5.397 +.323 5.074 2 1790 ---- ---- ---- ---- 5.347 +.323 5.024 1795 ---- ---- ---- ---- 5.297 +.323 4.974 4 1800 ---- ---- ---- ---- 5.247 +.322 4.925 518 1805 ---- ---- ---- ---- 5.198 +.323 4.875 1 1810 ---- ---- ---- ---- 5.148 +.323 4.825 2 1815 ---- ---- ---- ---- 5.098 +.323 4.775 1820 ---- ---- ---- ---- 5.048 +.323 4.725 1825 ---- ---- ---- ---- 4.998 +.322 4.676 134 1830 ---- ---- ---- ---- 4.948 +.322 4.626 2 1835 ---- ---- ---- ---- 4.898 +.322 4.576 1 1840 ---- ---- ---- ---- 4.848 +.321 4.527 4 1845 ---- ---- ---- ---- 4.799 +.322 4.477 2 1850 ---- ---- ---- ---- 4.749 +.322 4.427 18 1855 ---- ---- ---- ---- 4.699 +.321 4.378 8 1860 ---- ---- ---- ---- 4.649 +.321 4.328 1865 ---- ---- ---- ---- 4.599 +.320 4.279 2 1870 ---- ---- ---- ---- 4.549 +.320 4.229 2 1875 ---- ---- ---- ---- 4.499 +.320 4.179 56 1880 ---- ---- ---- ---- 4.450 +.320 4.130 10 1885 ---- ---- ---- ---- 4.400 +.320 4.080 31 1890 ---- ---- ---- ---- 4.350 +.319 4.031 3 1895 ---- ---- ---- ---- 4.301 +.320 3.981 2 1900 ---- ---- ---- ---- 4.251 +.319 3.932 122 1905 ---- ---- ---- ---- 4.201 +.318 3.883 15 1910 ---- ---- ---- ---- 4.152 +.319 3.833 4 1915 ---- ---- ---- ---- 4.102 +.318 3.784 55 1920 ---- ---- ---- ---- 4.052 +.317 3.735 3 1925 ---- ---- ---- ---- 4.003 +.318 3.685 57 1930 ---- ---- ---- ---- 3.953 +.317 3.636 3 1935 ---- ---- ---- ---- 3.904 +.317 3.587 7 1940 ---- ---- ---- ---- 3.854 +.316 3.538 6 1945 ---- ---- ---- ---- 3.805 +.316 3.489 63 1950 ---- ---- ---- ---- 3.755 +.315 3.440 98 1955 ---- ---- ---- ---- 3.706 +.315 3.391 7 1960 ---- ---- ---- ---- 3.656 +.314 3.342 4 1965 ---- ---- ---- ---- 3.607 +.314 3.293 1970 ---- ---- ---- ---- 3.558 +.314 3.244 2 1975 ---- ---- ---- ---- 3.508 +.313 3.195 97 1980 ---- ---- ---- ---- 3.459 +.312 3.147 14 1985 ---- ---- ---- ---- 3.411 +.313 3.098 5 1990 ---- ---- ---- ---- 3.362 +.313 3.049 3 1995 ---- ---- ---- ---- 3.313 +.312 3.001 6 2000 ---- ---- ---- ---- 3.264 +.311 2.953 358 2005 ---- ---- ---- ---- 3.215 +.311 2.904 2 2010 ---- ---- ---- ---- 3.166 +.310 2.856 2 2015 ---- ---- ---- ---- 3.117 +.309 2.808 2 2020 ---- ---- ---- ---- 3.068 +.308 2.760 6 2025 ---- 2.740B 2.666A 3.152B 3.019 +.307 2.712 3 130 2030 ---- ---- ---- ---- 2.971 +.307 2.664 1 2035 ---- ---- ---- ---- 2.922 +.305 2.617 4 2040 ---- ---- ---- ---- 2.874 +.305 2.569 8 2045 ---- ---- ---- ---- 2.825 +.303 2.522 9 2050 ---- 2.802B 2.429A 2.429A 2.777 +.302 2.475 93 2055 ---- ---- ---- ---- 2.729 +.301 2.428 3 2060 ---- ---- ---- ---- 2.681 +.300 2.381 22 2065 ---- ---- ---- ---- 2.633 +.299 2.334 11 2070 ---- ---- ---- ---- 2.585 +.297 2.288 40 2075 2.658 2.703B 2.195A 2.523A 2.538 +.296 6 2.242 7 74 2080 ---- ---- ---- ---- 2.490 +.294 2.196 26 2085 2.515 2.515 2.515 2.515 2.443 +.293 2 2.150 6 2090 ---- ---- ---- ---- 2.396 +.292 2.104 5 2095 ---- ---- ---- ---- 2.349 +.290 2.059 12 2100 ---- 2.466B 1.968A 1.968A 2.302 +.288 2 2.014 7 605 2105 ---- ---- 1.860A 1.860A 2.255 +.286 1.969 100 2110 ---- ---- 1.816A 1.816A 2.210 +.285 1.925 10 2115 ---- ---- 1.773A 1.773A 2.164 +.283 1.881 4 2120 ---- ---- 1.731A 1.731A 2.118 +.281 1.837 45 2125 ---- 2.232B 1.689A 1.689A 2.072 +.278 1.794 149 2130 ---- 1.786B 1.648A 1.648A 2.027 +.276 1.751 13 2135 ---- 1.790B 1.607A 1.607A 1.981 +.273 1.708 10 2140 ---- 1.825B 1.567A 1.567A 1.937 +.271 1.666 1 15 2145 ---- 1.818B 1.527A 1.527A 1.892 +.268 1.624 1 10 2150 1.805 2.004B 1.488A 1.834A 1.848 +.265 4 1.583 10 515 2155 ---- 1.818B 1.449A 1.449A 1.804 +.262 1.542 24 2160 ---- 1.843B 1.409A 1.409A 1.760 +.259 1.501 7 2165 ---- 1.829B 1.371A 1.371A 1.717 +.256 1.461 45 2170 ---- 1.785B 1.334A 1.334A 1.675 +.253 1.422 1 67 2175 1.688 1.782B 1.297A 1.618A 1.632 +.249 3 1.383 43 2180 ---- 1.698B 1.261A 1.261A 1.590 +.246 1.344 9 2185 ---- 1.655B 1.225A 1.225A 1.550 +.243 1.307 57 2190 ---- 1.613B 1.190A 1.190A 1.509 +.240 1.269 2 2195 ---- 1.571B 1.156A 1.156A 1.468 +.235 1.233 5 2200 1.080 1.571B 1.080 1.425A 1.428 +.231 4 1.197 30 694 2205 ---- 1.487B 1.084A 1.084A 1.388 +.227 1.161 1 5 2210 ---- 1.447B .988A .988A 1.349 +.223 1.126 4 7 2215 ---- 1.406B .956A .956A 1.311 +.219 1.092 2 64 2220 ---- 1.366B .925A .925A 1.273 +.214 1.059 58 2225 1.316 1.369B .898A 1.349B 1.236 +.210 3 1.026 10 214 2230 ---- 1.288B .868A .868A 1.199 +.206 .993 10 2235 ---- 1.250B .836A .836A 1.163 +.201 .962 3 5 2240 ---- 1.212B .808A .808A 1.127 +.196 .931 1 39 2245 ---- 1.175B .780A .780A 1.093 +.192 .901 3 34 2250 1.060 1.183B .753A 1.183B 1.059 +.188 12 .871 50 794 2255 ---- 1.103B .726A .726A 1.025 +.183 .842 27 2260 ---- 1.067B .702A .702A .992 +.178 .814 23 2265 .836 1.032B .678A 1.021B .960 +.173 3 .787 71 2270 .983 1.030B .653A 1.024B .929 +.169 4 .760 30 2275 .660 1.014B .627A .628A .898 +.164 16 .734 13 261 2280 ---- .981B .601A .601A .868 +.160 2 .708 19 186 2285 .881 .950B .578A .929B .838 +.154 6 .684 19 10 2290 ---- .919B .557A .557A .809 +.149 .660 3 19 2295 ---- .889B .537A .537A .781 +.144 2 .637 1 18 2300 .550 .859B .516A .765A .754 +.140 478 .614 214 1313 2305 ---- .830B .497A .497A .728 +.136 1 .592 61 2310 ---- .803B .477A .477A .702 +.132 21 .570 5 149 2315 .652 .776B .459A .776B .677 +.128 1 .549 8 16 2320 ---- .747B .441A .441A .653 +.124 .529 5 23 2325 .635 .723B .424A .678B .628 +.119 8 .509 24 156 2330 ---- .695B .407A .407A .606 +.116 .490 5 7 2335 ---- .671B .391A .391A .584 +.112 .472 9 2340 ---- .647B .376A .376A .562 +.108 .454 23 2345 ---- .623B .361A .361A .541 +.104 .437 3 23 2350 .405 .600B .347A .539B .520 +.099 38 .421 10 632 2355 ---- .578B .333A .333A .501 +.096 .405 22 2360 .494 .556B .320A .549B .482 +.093 12 .389 5 2365 ---- .537B .307A .307A .463 +.089 .374 2 12 2370 ---- .515B .295A .295A .445 +.086 .359 9 2375 .455 .496B .282A .424A .428 +.083 9 .345 10 78 2380 .404 .477B .271A .408A .411 +.080 10 .331 8 26 2385 ---- .459B .260A .260A .395 +.077 .318 44 2390 ---- .441B .249A .249A .379 +.074 .305 40 2395 ---- .424B .239A .239A .364 +.071 .293 9 49 2400 .271 .409B .229A .367B .350 +.069 560 .281 84 907 2405 ---- .391B .220A .220A .336 +.066 .270 23 2410 ---- .375B .211A .211A .322 +.063 24 .259 5 119 2415 .311 .361B .202A .338B .310 +.062 5 .248 28 2420 .224 .348B .194A .296A .297 +.059 6 .238 15 2425 ---- .334B .186A .186A .285 +.056 18 .229 17 146 2430 ---- .321B .178A .178A .274 +.055 .219 2435 ---- .306B .172A .172A .263 +.053 .210 1 2440 ---- .293B .165A .165A .252 +.050 .202 2445 ---- .281B .158A .158A .242 +.048 .194 1 1 2450 .162 .270B .152A .167A .232 +.046 25 .186 23 1115 2455 .222 .259B .145A .234B .222 +.043 5 .179 8 9 2460 ---- .249B .140A .140A .213 +.042 .171 2465 ---- .239B .134A .134A .205 +.040 .165 14 15 2470 ---- .229B .129A .129A .196 +.038 .158 3 2475 .120 .220B .120 .220B .188 +.036 36 .152 24 249 2480 ---- .211B .119A .119A .181 +.035 2 .146 2485 ---- .203B .115A .115A .174 +.034 .140 2 2490 ---- .195B .111A .111A .166 +.032 .134 1 3 2495 ---- .187B .107A .107A .160 +.031 .129 2500 .105 .180B .103A .159 .153 +.029 64 .124 20 935 2505 ---- .172B .099A .099A .147 +.028 .119 2510 ---- .165B .095A .095A .141 +.026 .115 2515 ---- .159B .091A .091A .136 +.026 .110 2520 .094 .153B .088A .153B .130 +.024 8 .106 2525 .124 .148B .083A .146B .125 +.023 13 .102 47 2550 .098 .120B .069A .108 .102 +.018 134 .084 569 2575 ---- .099B .059A .059A .083 +.013 20 .070 6 24 2600 .079 .081B .050A .072B .069 +.010 31 .059 608 804 2625 .062 .067B .043A .059A .057 +.007 2 .050 11 184 2650 .053 .055B .037A .054B .047 +.004 32 .043 28 82 2675 ---- .046B .033A .033A .039 +.002 13 .037 14 2700 .029 .038B .029 .036 .033 +.001 8 .032 304 2725 ---- .032B .027A .027A .028 UNCH .028 22 2750 .022 .027B .022 .027B .024 -.001 5 .025 27 2775 ---- .023B .021A .021A .021 -.001 8 .022 15 2800 .016 .020 .016 .019A .018 -.002 137 .020 451 2825 ---- ---- ---- ---- .016 -.002 .018 15 2850 ---- ---- ---- ---- .014 -.002 .016 2 7 2875 ---- ---- ---- ---- .013 -.002 .015 35 2900 .012 .012 .012 .012 .012 -.002 2 .014 1 18 2925 ---- ---- ---- ---- .011 -.001 .012 1 2950 ---- ---- ---- ---- .010 -.002 .012 12 2975 ---- ---- ---- ---- .009 -.002 .011 38 3000 ---- ---- ---- ---- .008 -.002 .010 1578 3025 ---- ---- ---- ---- .008 -.001 .009 2 3050 ---- ---- ---- ---- .007 -.002 .009 8 3075 ---- ---- ---- ---- .007 -.001 .008 1 3100 ---- ---- ---- ---- .007 -.001 .008 5 3125 ---- ---- ---- ---- .006 -.001 .007 1 3150 ---- ---- ---- ---- .006 -.001 .007 19 3175 ---- ---- ---- ---- .006 UNCH .006 3200 ---- ---- ---- ---- .005 -.001 .006 16 3225 ---- ---- ---- ---- .005 -.001 .006 3250 ---- ---- ---- ---- .005 -.001 .006 7 3275 ---- ---- ---- ---- .005 UNCH .005 3300 ---- ---- ---- ---- .005 UNCH .005 6 3325 ---- ---- ---- ---- .004 -.001 .005 3400 ---- ---- ---- ---- .004 UNCH .004 3500 ---- ---- ---- ---- .004 UNCH .004 2 27 3600 ---- ---- ---- ---- .003 -.001 .004 78 3700 ---- ---- ---- ---- .003 -.001 .004 3800 ---- ---- ---- ---- .003 -.001 .004 26 3900 ---- ---- ---- ---- .003 -.001 .004 4000 ---- ---- ---- ---- .003 -.001 .004 1998 4200 ---- ---- ---- ---- .003 -.001 .004 1 4500 ---- ---- ---- ---- .002 -.002 6 .004 20 5000 ---- ---- ---- ---- .002 -.001 .003 1993 6000 ---- ---- ---- ---- .002 UNCH .002 126 7000 ---- ---- ---- ---- .002 UNCH .002 19 775 ---- ---- ---- ---- 15.496 +.324 15.172 800 ---- ---- ---- ---- 15.246 +.324 14.922 825 ---- ---- ---- ---- 14.996 +.324 14.672 850 ---- ---- ---- ---- 14.746 +.324 14.422 875 ---- ---- ---- ---- 14.496 +.324 14.172 900 ---- ---- ---- ---- 14.246 +.324 13.922 925 ---- ---- ---- ---- 13.996 +.324 13.672 950 ---- ---- ---- ---- 13.746 +.324 13.422 975 ---- ---- ---- ---- 13.496 +.324 13.172 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.246 +.324 12.922 1025 ---- ---- ---- ---- 12.996 +.324 12.672 1050 ---- ---- ---- ---- 12.746 +.324 12.422 1075 ---- ---- ---- ---- 12.496 +.324 12.172 1100 ---- ---- ---- ---- 12.246 +.324 11.922 1125 ---- ---- ---- ---- 11.996 +.324 11.672 1150 ---- ---- ---- ---- 11.746 +.324 11.422 1175 ---- ---- ---- ---- 11.496 +.324 11.172 1200 ---- ---- ---- ---- 11.246 +.324 10.922 1225 ---- ---- ---- ---- 10.996 +.324 10.672 1250 ---- ---- ---- ---- 10.746 +.324 10.422 1275 ---- ---- ---- ---- 10.496 +.324 10.172 1300 ---- ---- ---- ---- 10.246 +.324 9.922 1325 ---- ---- ---- ---- 9.996 +.324 9.672 1350 ---- ---- ---- ---- 9.746 +.324 9.422 1375 ---- ---- ---- ---- 9.496 +.324 9.172 1400 ---- ---- ---- ---- 9.246 +.324 8.922 1 1425 ---- ---- ---- ---- 8.996 +.324 8.672 1 1450 ---- ---- ---- ---- 8.746 +.324 8.422 1475 ---- ---- ---- ---- 8.496 +.324 8.172 1500 ---- ---- ---- ---- 8.246 +.324 7.922 1525 ---- ---- ---- ---- 7.996 +.324 7.672 1550 ---- ---- ---- ---- 7.746 +.324 7.422 1575 ---- ---- ---- ---- 7.496 +.323 7.173 1600 ---- ---- ---- ---- 7.247 +.323 6.924 1 1625 ---- ---- ---- ---- 6.998 +.323 6.675 1650 ---- ---- ---- ---- 6.749 +.322 6.427 1675 ---- ---- ---- ---- 6.501 +.322 6.179 1700 6.258 6.258 6.258 6.258 6.253 +.321 1 5.932 22 1725 ---- ---- ---- ---- 6.006 +.320 5.686 1 1730 ---- ---- ---- ---- 5.956 +.319 5.637 1735 ---- ---- ---- ---- 5.907 +.319 5.588 1740 ---- ---- ---- ---- 5.857 +.319 5.538 1745 ---- ---- ---- ---- 5.808 +.319 5.489 1750 ---- ---- ---- ---- 5.759 +.319 5.440 1 1755 ---- ---- ---- ---- 5.710 +.319 5.391 1760 ---- ---- ---- ---- 5.660 +.318 5.342 1765 ---- ---- ---- ---- 5.611 +.318 5.293 1770 ---- ---- ---- ---- 5.562 +.318 5.244 1775 ---- ---- ---- ---- 5.513 +.317 5.196 1780 ---- ---- ---- ---- 5.464 +.317 5.147 1785 ---- ---- ---- ---- 5.415 +.317 5.098 1790 ---- ---- ---- ---- 5.366 +.317 5.049 1795 ---- ---- ---- ---- 5.317 +.317 5.000 1800 5.282 5.282 5.282 5.282 5.268 +.316 3 4.952 3 1805 ---- ---- ---- ---- 5.219 +.316 4.903 1810 ---- ---- ---- ---- 5.170 +.316 4.854 1815 ---- ---- ---- ---- 5.121 +.315 4.806 1820 ---- ---- ---- ---- 5.072 +.315 4.757 4 1825 ---- ---- ---- ---- 5.023 +.314 4.709 11 1830 ---- ---- ---- ---- 4.975 +.315 4.660 1835 ---- ---- ---- ---- 4.926 +.314 4.612 4 1840 ---- ---- ---- ---- 4.877 +.313 4.564 4 1845 ---- ---- ---- ---- 4.829 +.314 4.515 3 1850 ---- ---- ---- ---- 4.780 +.313 4.467 39 1855 ---- ---- ---- ---- 4.732 +.313 4.419 5 1860 ---- ---- ---- ---- 4.683 +.312 4.371 1865 ---- ---- ---- ---- 4.635 +.312 4.323 5 1870 ---- ---- ---- ---- 4.586 +.311 4.275 5 1875 ---- 4.324B 4.185A 4.324B 4.538 +.311 4.227 13 1880 ---- ---- ---- ---- 4.491 +.312 4.179 1885 ---- ---- ---- ---- 4.443 +.311 4.132 1890 ---- ---- ---- ---- 4.394 +.310 4.084 1895 ---- ---- ---- ---- 4.346 +.309 4.037 1900 ---- 4.422B 3.947A 4.422B 4.298 +.309 3.989 16 1905 ---- ---- ---- ---- 4.250 +.308 3.942 1910 ---- ---- ---- ---- 4.203 +.308 3.895 1915 ---- ---- ---- ---- 4.155 +.307 3.848 1920 ---- ---- ---- ---- 4.107 +.306 3.801 1925 ---- 4.223B 3.711A 4.223B 4.060 +.306 3.754 30 1930 ---- ---- ---- ---- 4.012 +.305 3.707 1935 ---- ---- ---- ---- 3.965 +.305 3.660 1940 ---- ---- ---- ---- 3.917 +.303 3.614 1945 ---- ---- ---- ---- 3.871 +.304 3.567 1950 ---- 3.985B 3.478A 3.985B 3.824 +.303 3.521 80 1955 ---- ---- ---- ---- 3.777 +.302 3.475 1960 ---- ---- ---- ---- 3.730 +.301 3.429 1965 ---- ---- ---- ---- 3.683 +.300 3.383 1970 ---- ---- ---- ---- 3.637 +.300 3.337 1975 ---- 3.750B 3.248A 3.750B 3.590 +.298 3.292 121 1980 ---- ---- ---- ---- 3.544 +.298 3.246 1985 ---- ---- ---- ---- 3.498 +.297 3.201 1990 ---- ---- ---- ---- 3.452 +.296 3.156 1995 ---- ---- ---- ---- 3.406 +.295 3.111 2000 ---- 3.518B 3.023A 3.518B 3.360 +.294 3.066 489 2005 ---- ---- ---- ---- 3.315 +.293 3.022 2010 ---- ---- ---- ---- 3.269 +.292 2.977 2015 ---- ---- 2.849A 2.849A 3.224 +.291 2.933 2020 ---- ---- 2.809A 2.809A 3.178 +.289 2.889 4 2025 ---- 3.289B 2.766A 2.766A 3.134 +.288 2.846 2 4 2030 ---- ---- 2.725A 2.725A 3.090 +.288 2.802 4 2035 ---- ---- 2.682A 2.682A 3.045 +.286 2.759 4 2040 ---- 2.743B 2.640A 2.640A 3.000 +.284 2.716 2 2045 ---- 2.744B 2.596A 2.596A 2.956 +.283 2.673 2050 ---- 3.064B 2.555A 2.555A 2.912 +.281 2.631 35 2055 ---- 2.820B 2.514A 2.514A 2.869 +.280 2.589 2060 ---- 2.819B 2.473A 2.473A 2.826 +.279 2.547 2 2065 ---- 2.812B 2.433A 2.433A 2.782 +.277 2.505 2070 ---- 2.822B 2.392A 2.392A 2.739 +.275 2.464 3 2075 ---- 2.844B 2.352A 2.352A 2.696 +.273 2.423 17 2080 ---- 2.739B 2.313A 2.313A 2.654 +.272 2.382 2085 ---- 2.696B 2.274A 2.274A 2.612 +.270 2.342 2090 ---- 2.653B 2.235A 2.235A 2.570 +.268 2.302 2095 ---- 2.611B 2.196A 2.196A 2.529 +.267 2.262 2100 2.596 2.631B 2.158A 2.471A 2.487 +.264 2 2.223 127 2105 ---- 2.526B 2.121A 2.121A 2.446 +.262 2.184 2110 ---- 2.484B 2.084A 2.084A 2.406 +.261 2.145 2115 ---- 2.442B 2.048A 2.048A 2.365 +.258 2.107 2 2120 ---- 2.401B 2.011A 2.011A 2.325 +.256 2.069 2125 ---- 2.423B 1.975A 1.975A 2.285 +.253 2.032 20 2130 ---- 2.320B 1.940A 1.940A 2.245 +.251 1.994 7 2135 ---- 2.279B 1.904A 1.904A 2.207 +.249 1.958 6 2140 ---- 2.239B 1.869A 1.869A 2.168 +.247 1.921 15 2145 ---- 2.199B 1.835A 1.835A 2.129 +.244 1.885 31 2150 ---- 2.223B 1.801A 1.801A 2.091 +.241 1.850 386 2155 ---- 2.121B 1.767A 1.767A 2.053 +.238 1.815 10 2160 ---- 2.082B 1.734A 1.734A 2.017 +.237 1.780 13 2165 ---- 2.044B 1.701A 1.701A 1.980 +.235 1.745 2 2170 ---- 2.006B 1.668A 1.668A 1.943 +.232 1.711 2175 ---- 2.032B 1.544A 1.544A 1.907 +.229 1.678 147 2180 ---- 1.932B 1.513A 1.513A 1.871 +.226 1.645 5 5 2185 ---- 1.895B 1.482A 1.482A 1.836 +.224 1.612 4 15 2190 ---- 1.859B 1.453A 1.453A 1.801 +.221 1.580 2 2195 ---- 1.823B 1.423A 1.423A 1.766 +.218 1.548 6 13 2200 ---- 1.849B 1.393A 1.393A 1.732 +.216 1.516 122 2205 ---- 1.752B 1.364A 1.364A 1.698 +.213 1.485 5 48 2210 ---- 1.717B 1.335A 1.335A 1.666 +.211 1.455 7 2215 ---- 1.682B 1.307A 1.307A 1.633 +.208 1.425 1 2220 ---- 1.648B 1.279A 1.279A 1.600 +.204 1.396 2 2225 1.342 1.677B 1.252A 1.677B 1.568 +.201 4 1.367 28 2230 ---- 1.600B 1.225A 1.225A 1.538 +.199 1.339 6 2235 ---- 1.599B 1.199A 1.199A 1.506 +.195 1.311 3 2240 ---- 1.579B 1.173A 1.173A 1.476 +.192 1.284 7 2245 ---- 1.546B 1.148A 1.148A 1.445 +.188 1.257 2250 1.391 1.517B 1.123A 1.422 1.417 +.187 6 1.230 18 52 2255 ---- 1.485B 1.098A 1.098A 1.387 +.184 1.203 2 6 2260 1.164 1.454B 1.073A 1.453B 1.358 +.181 4 1.177 21 2265 ---- 1.424B 1.052A 1.052A 1.330 +.179 1.151 2 2270 ---- 1.395B 1.029A 1.029A 1.302 +.176 1.126 4 2275 1.010 1.366B 1.008A 1.009A 1.275 +.174 4 1.101 30 2280 ---- 1.337B .986A .986A 1.248 +.171 1.077 1 52 2285 ---- 1.309B .961A .961A 1.221 +.168 1.053 11 12 2290 ---- 1.283B .937A .937A 1.195 +.165 1.030 3 33 2295 ---- 1.255B .910A .910A 1.170 +.163 1.007 4 2300 .956 1.228B .890A 1.132A 1.143 +.158 4 .985 21 292 2305 ---- 1.201B .869A .869A 1.120 +.157 .963 6 2310 ---- 1.175B .849A .849A 1.095 +.154 .941 3 10 2315 ---- 1.151B .830A .830A 1.072 +.152 .920 20 2320 ---- 1.125B .811A .811A 1.048 +.148 5 .900 10 15 2325 ---- 1.102B .792A .792A 1.025 +.146 .879 24 2330 ---- 1.076B .774A .774A 1.002 +.143 .859 1 2335 ---- 1.055B .756A .756A .980 +.140 .840 2340 ---- 1.032B .738A .738A .959 +.138 .821 3 2345 ---- 1.007B .721A .721A .937 +.135 .802 2 2350 .905 .986B .704A .924A .916 +.132 2 .784 43 406 2355 ---- .965B .687A .687A .896 +.130 .766 15 2360 ---- .944B .671A .671A .875 +.127 .748 2365 ---- .922B .655A .655A .855 +.124 .731 3 2370 .650 .901B .640A .640A .836 +.122 4 .714 10 12 2375 ---- .883B .624A .624A .817 +.120 2 .697 25 2380 ---- .862B .609A .609A .798 +.117 .681 2 1 2385 .750 .842B .595A .842B .780 +.115 1 .665 1 2390 ---- .825B .581A .581A .762 +.112 .650 30 2395 ---- .806B .567A .567A .744 +.109 .635 2 2400 .650 .788B .553A .786B .727 +.107 48 .620 58 161 2405 .739 .770B .541A .770B .710 +.105 1 .605 2 2410 ---- .752B .527A .527A .694 +.103 .591 3 2415 ---- .736B .515A .515A .678 +.100 .578 1 17 2420 .706 .718B .503A .707B .662 +.098 1 .564 9 2425 .641 .702B .491A .668B .647 +.096 72 .551 2 48 2430 ---- .687B .479A .479A .631 +.093 .538 2 2435 ---- .670B .468A .468A .617 +.092 .525 2440 ---- .656B .457A .457A .602 +.089 .513 2 2445 ---- .641B .446A .446A .588 +.087 .501 2 2450 ---- .626B .436A .436A .576 +.087 .489 37 568 2455 ---- .612B .426A .426A .561 +.083 .478 2460 ---- .598B .416A .416A .548 +.081 .467 2465 .583 .584B .406A .533A .535 +.079 1 .456 1 2470 .555 .571B .396A .570B .523 +.078 2 .445 1 2475 .550 .558B .387A .510A .510 +.075 2 .435 261 435 2480 ---- .546B .378A .378A .498 +.073 .425 2485 ---- .534B .369A .369A .487 +.072 .415 2490 ---- .522B .360A .360A .475 +.070 .405 2495 ---- .510B .352A .352A .464 +.068 .396 1 2500 .400 .499B .344A .484B .454 +.067 718 .387 30 646 2505 ---- .487B .336A .336A .443 +.065 .378 2510 ---- .477B .328A .328A .433 +.064 .369 2515 .451 .466B .322A .466B .423 +.062 10 .361 2520 .441 .455B .313A .455B .413 +.061 17 .352 2525 .436 .445B .306A .405A .403 +.059 3 .344 105 517 2550 .379 .397B .274A .395B .359 +.052 2 .307 1 66 2575 ---- .354B .244A .244A .320 +.046 .274 20 2600 .286 .316B .220A .301B .285 +.040 19 .245 3 59 2625 ---- .282B .197A .197A .255 +.036 .219 6 23 2650 .175 .253B .175 .253B .228 +.031 5 .197 55 2675 ---- .226B .160A .160A .205 +.028 1 .177 3 26 2700 .190 .202B .146A .191B .184 +.024 11 .160 5 47 2725 ---- .182B .133A .133A .166 +.021 .145 2 12 2750 ---- .164B .121A .121A .149 +.018 .131 1 37 2775 ---- .148B .111A .111A .135 +.016 .119 1 16 2800 ---- .134B .102A .102A .122 +.013 60 .109 68 96 2825 ---- .122B .095A .095A .111 +.011 .100 7 2850 ---- .111B .088A .088A .101 +.009 .092 32 2875 .093 .101B .081A .093 .092 +.008 1 .084 2 2900 .088 .093B .075A .086A .085 +.007 3 .078 1 71 2925 .083 .085B .070A .085B .077 +.005 1 .072 5 2950 .078 .078 .065A .073A .071 +.004 1 .067 12 2975 .073 .073 .061A .067A .066 +.004 1 .062 8 3000 .058 .066B .056A .059 .061 +.003 709 .058 5 65 3025 ---- .061B .053A .053A .056 +.002 1 .054 3 3050 ---- .057B .050A .050A .052 +.001 .051 1 3075 ---- .053B .047A .047A .048 UNCH .048 15 3100 ---- .049B .044A .044A .045 UNCH 3 .045 24 3125 ---- .046B .042A .042A .042 -.001 .043 11 3150 ---- .043B ---- .043B .039 -.001 .040 12 3175 .036 .040B .035 .035 .037 -.001 10 .038 12 3200 ---- .037B ---- .037B .034 -.002 .036 71 3225 ---- .035B ---- .035B .032 -.002 .034 2 3250 ---- .034B ---- .034B .030 -.003 .033 3275 ---- .032B ---- .032B .029 -.002 .031 3300 ---- .031B ---- .031B .027 -.003 .030 3325 ---- .030B .028A .028A .026 -.003 .029 3400 .025 .026 .025 .026 .022 -.003 12 .025 17 3500 .023 .024 .023 .023A .018 -.004 6 .022 83 3600 ---- ---- ---- ---- .015 -.004 .019 25 3800 ---- ---- .015A .015A .011 -.005 .016 19 4000 .011 .011 .011 .011 .009 -.004 1 .013 41 4500 ---- ---- ---- ---- .006 -.004 .010 19 5000 ---- ---- ---- ---- .005 -.003 .008 5 5500 ---- ---- ---- ---- .005 -.001 .006 45 6000 ---- ---- ---- ---- .005 UNCH .005 6500 ---- ---- ---- ---- .004 UNCH .004 2 7000 ---- ---- ---- ---- .003 -.001 .004 20 775 ---- ---- ---- ---- 15.496 +.324 15.172 800 ---- ---- ---- ---- 15.246 +.324 14.922 825 ---- ---- ---- ---- 14.996 +.324 14.672 850 ---- ---- ---- ---- 14.746 +.324 14.422 875 ---- ---- ---- ---- 14.496 +.324 14.172 900 ---- ---- ---- ---- 14.246 +.324 13.922 925 ---- ---- ---- ---- 13.996 +.324 13.672 950 ---- ---- ---- ---- 13.746 +.324 13.422 975 ---- ---- ---- ---- 13.496 +.324 13.172 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.246 +.324 12.922 10000 ---- ---- ---- ---- .005 UNCH .005 205 1025 ---- ---- ---- ---- 12.996 +.324 12.672 1050 ---- ---- ---- ---- 12.746 +.324 12.422 1075 ---- ---- ---- ---- 12.496 +.324 12.172 1100 ---- ---- ---- ---- 12.246 +.324 11.922 1125 ---- ---- ---- ---- 11.996 +.324 11.672 1150 ---- ---- ---- ---- 11.746 +.324 11.422 1175 ---- ---- ---- ---- 11.496 +.324 11.172 1200 ---- ---- ---- ---- 11.246 +.324 10.922 1225 ---- ---- ---- ---- 10.996 +.324 10.672 1250 ---- ---- ---- ---- 10.746 +.324 10.422 1 1275 ---- ---- ---- ---- 10.496 +.324 10.172 1300 ---- ---- ---- ---- 10.246 +.324 9.922 1325 ---- ---- ---- ---- 9.996 +.324 9.672 1350 ---- ---- ---- ---- 9.746 +.324 9.422 1 1375 ---- ---- ---- ---- 9.496 +.324 9.172 2 1400 ---- ---- ---- ---- 9.246 +.324 8.922 1425 ---- ---- ---- ---- 8.996 +.324 8.672 1450 ---- ---- ---- ---- 8.746 +.324 8.422 1475 ---- ---- ---- ---- 8.496 +.324 8.172 4 1500 ---- ---- ---- ---- 8.246 +.323 7.923 4 1525 ---- ---- ---- ---- 7.998 +.323 7.675 2 1550 ---- ---- ---- ---- 7.749 +.322 7.427 2 1575 ---- ---- ---- ---- 7.501 +.322 7.179 4 1600 ---- ---- ---- ---- 7.253 +.321 6.932 4 1625 ---- ---- ---- ---- 7.007 +.321 6.686 2 1650 ---- ---- ---- ---- 6.760 +.319 6.441 4 1675 ---- ---- ---- ---- 6.515 +.318 6.197 14 1700 6.281 6.281 6.281 6.281 6.270 +.316 2 5.954 23 1725 ---- ---- ---- ---- 6.027 +.315 5.712 5 1750 ---- ---- ---- ---- 5.785 +.314 5.471 5 1775 ---- 5.260B 5.191A 5.260B 5.544 +.312 5.232 4 1800 ---- 5.389B 4.953A 5.388B 5.304 +.310 4.994 113 1825 ---- 5.230B 4.718A 5.230B 5.067 +.309 4.758 1 1850 ---- 4.992B 4.484A 4.992B 4.830 +.305 4.525 19 1875 ---- 4.757B 4.252A 4.757B 4.598 +.304 4.294 178 1900 ---- 4.524B 4.025A 4.524B 4.367 +.301 4.066 147 1910 ---- ---- ---- ---- 4.275 +.300 3.975 1915 ---- ---- ---- ---- 4.230 +.300 3.930 1920 ---- ---- ---- ---- 4.184 +.298 3.886 1925 ---- 4.293B 3.800A 4.293B 4.139 +.298 3.841 45 1930 ---- ---- ---- ---- 4.094 +.297 3.797 1935 ---- ---- ---- ---- 4.048 +.296 3.752 1940 ---- ---- ---- ---- 4.003 +.295 3.708 1945 ---- ---- ---- ---- 3.958 +.294 3.664 1950 ---- 4.066B 3.580A 4.066B 3.914 +.294 3.620 293 1955 ---- ---- 3.506A 3.506A 3.869 +.292 3.577 1960 ---- ---- 3.463A 3.463A 3.825 +.292 3.533 1965 ---- ---- 3.421A 3.421A 3.780 +.290 3.490 1970 ---- ---- 3.379A 3.379A 3.736 +.289 3.447 1975 ---- 3.842B 3.337A 3.337A 3.693 +.289 3.404 117 1980 ---- 3.395B 3.295A 3.295A 3.649 +.288 3.361 1985 ---- 3.386B 3.254A 3.254A 3.605 +.286 3.319 1990 ---- 3.433B 3.212A 3.212A 3.561 +.284 3.277 1995 ---- 3.458B 3.171A 3.171A 3.519 +.284 3.235 2000 3.390 3.623B 3.129A 3.623B 3.475 +.282 20 3.193 20 516 2005 ---- 3.489B 3.088A 3.088A 3.432 +.280 3.152 2010 ---- 3.450B 3.048A 3.048A 3.389 +.279 3.110 2015 ---- 3.407B 3.008A 3.008A 3.348 +.279 3.069 2020 ---- 3.364B 2.968A 2.968A 3.305 +.277 3.028 2025 ---- 3.408B 2.928A 2.928A 3.263 +.275 2.988 2 2030 ---- 3.279B 2.889A 2.889A 3.221 +.273 2.948 2035 ---- 3.236B 2.850A 2.850A 3.180 +.272 2.908 2040 ---- 3.194B 2.811A 2.811A 3.139 +.271 2.868 4 2045 ---- 3.152B 2.772A 2.772A 3.097 +.268 2.829 2050 ---- 3.198B 2.734A 2.734A 3.057 +.268 2.789 1 211 2055 ---- 3.069B 2.696A 2.696A 3.016 +.266 2.750 2060 ---- 3.028B 2.658A 2.658A 2.976 +.264 2.712 2065 ---- 2.987B 2.621A 2.621A 2.935 +.262 2.673 2070 ---- 2.946B 2.584A 2.584A 2.896 +.261 2.635 2075 ---- 2.993B 2.547A 2.547A 2.856 +.258 2.598 169 2080 ---- 2.866B 2.511A 2.511A 2.817 +.257 2.560 2085 ---- 2.827B 2.475A 2.475A 2.779 +.256 2.523 2090 ---- 2.787B 2.440A 2.440A 2.740 +.254 2.486 2095 ---- 2.748B 2.404A 2.404A 2.701 +.251 2.450 2100 2.711 2.795B 2.369A 2.742B 2.664 +.251 37 2.413 1471 2105 ---- 2.670B 2.335A 2.335A 2.626 +.249 2.377 2110 ---- 2.632B 2.300A 2.300A 2.588 +.246 2.342 2115 ---- 2.595B 2.266A 2.266A 2.550 +.243 2.307 1 2120 ---- 2.557B 2.233A 2.233A 2.515 +.243 2.272 2125 ---- 2.603B 2.198A 2.198A 2.477 +.240 2.237 24 2130 ---- 2.483B 2.167A 2.167A 2.441 +.238 2.203 1 2135 ---- 2.446B 2.135A 2.135A 2.406 +.237 2.169 2140 ---- 2.410B 2.103A 2.103A 2.370 +.234 2.136 2145 ---- 2.375B 2.072A 2.072A 2.334 +.231 2.103 2150 ---- 2.420B 1.940A 1.940A 2.300 +.230 2.070 1 60 2155 ---- 2.304B 1.911A 1.911A 2.265 +.228 2.037 2 2160 ---- 2.268B 1.880A 1.880A 2.231 +.225 2.006 2 2165 ---- 2.233B 1.850A 1.850A 2.197 +.223 1.974 2170 ---- 2.201B 1.820A 1.820A 2.164 +.221 1.943 2175 ---- 2.244B 1.791A 1.791A 2.130 +.218 1.912 352 2180 ---- 2.132B 1.762A 1.762A 2.098 +.217 1.881 2185 ---- 2.100B 1.733A 1.733A 2.065 +.214 1.851 2190 ---- 2.065B 1.704A 1.704A 2.033 +.211 1.822 2195 ---- 2.030B 1.676A 1.676A 2.002 +.210 1.792 2200 ---- 2.076B 1.649A 1.649A 1.969 +.206 1 1.763 23 767 2205 ---- 1.992B 1.622A 1.622A 1.939 +.204 1.735 2210 ---- 1.998B 1.595A 1.595A 1.910 +.204 1.706 2215 ---- 1.975B 1.568A 1.568A 1.879 +.201 1.678 2 2220 ---- 1.945B 1.542A 1.542A 1.849 +.198 1.651 2225 ---- 1.918B 1.516A 1.516A 1.820 +.196 1.624 29 2230 ---- 1.883B 1.490A 1.490A 1.791 +.194 1.597 2235 ---- 1.853B 1.465A 1.465A 1.763 +.193 1.570 2240 ---- 1.822B 1.440A 1.440A 1.734 +.190 1.544 2245 ---- 1.794B 1.416A 1.416A 1.706 +.188 1.518 2250 1.475 1.769B 1.395A 1.769B 1.679 +.186 3 1.493 1 519 2255 ---- 1.736B 1.378A 1.378A 1.651 +.183 1.468 2260 ---- 1.708B 1.359A 1.359A 1.624 +.181 1.443 2265 1.556 1.679B 1.331A 1.670B 1.598 +.179 1 1.419 1 2270 ---- 1.652B 1.303A 1.303A 1.571 +.176 1.395 2275 1.418 1.630B 1.287A 1.630B 1.545 +.174 1 1.371 683 2280 ---- 1.603B 1.269A 1.269A 1.520 +.172 1.348 1 2285 ---- 1.576B 1.251A 1.251A 1.494 +.169 1.325 1 2290 ---- 1.550B 1.232A 1.232A 1.469 +.167 1.302 2295 ---- 1.525B 1.208A 1.208A 1.444 +.164 1.280 1 2300 1.415 1.500B 1.183A 1.464B 1.418 +.160 32 1.258 2 459 2305 ---- 1.475B 1.157A 1.157A 1.396 +.160 1.236 2310 ---- 1.450B 1.118A 1.118A 1.371 +.156 1.215 2315 ---- 1.426B 1.098A 1.098A 1.347 +.153 1.194 4 2320 ---- 1.403B 1.079A 1.079A 1.324 +.151 1.173 2 2325 ---- 1.380B 1.060A 1.060A 1.301 +.148 1.153 144 2330 ---- 1.355B 1.041A 1.041A 1.278 +.145 1.133 5 2335 ---- 1.333B 1.022A 1.022A 1.255 +.142 1.113 2340 ---- 1.310B 1.004A 1.004A 1.233 +.139 1.094 1 2345 ---- 1.288B .987A .987A 1.212 +.137 1.075 2350 1.035 1.266B .969A 1.200 1.190 +.134 60 1.056 23 131 2355 ---- 1.245B .951A .951A 1.169 +.131 1.038 2360 ---- 1.225B .935A .935A 1.149 +.129 1.020 2 2365 ---- 1.204B .918A .918A 1.129 +.127 1.002 2370 ---- 1.183B .902A .902A 1.110 +.125 .985 2375 ---- 1.163B .886A .886A 1.091 +.123 .968 13 2380 ---- 1.143B .870A .870A 1.072 +.121 .951 1 2385 ---- 1.124B .855A .855A 1.054 +.119 .935 2390 ---- 1.105B .840A .840A 1.037 +.119 .918 2395 ---- 1.086B .825A .825A 1.020 +.117 .903 2400 .857 1.067B .809A 1.067B 1.003 +.116 41 .887 19 1593 2405 ---- 1.049B .795A .795A .986 +.114 .872 2410 ---- 1.031B .781A .781A .969 +.113 .856 2415 ---- 1.014B .767A .767A .953 +.111 .842 2420 ---- .996B .754A .754A .937 +.110 .827 2425 ---- .979B .740A .740A .921 +.109 .812 372 2430 ---- .962B .727A .727A .905 +.107 .798 2435 ---- .946B .714A .714A .889 +.105 .784 2440 ---- .930B .701A .701A .874 +.104 .770 6 2445 ---- .914B .689A .689A .859 +.102 .757 2450 ---- .898B .677A .677A .844 +.101 15 .743 1 346 2455 ---- .882B .665A .665A .829 +.099 .730 7 2460 ---- .867B .653A .653A .815 +.099 .716 2465 ---- .852B .642A .642A .801 +.098 .703 2470 ---- .837B .631A .631A .787 +.096 .691 2475 ---- .823B .620A .620A .773 +.095 .678 79 2480 ---- .809B .610A .610A .760 +.094 .666 2485 ---- .795B .599A .599A .746 +.093 .653 2490 ---- .781B .588A .588A .733 +.092 .641 2495 ---- .768B .578A .578A .720 +.091 .629 2500 .610 .755B .568A .713B .708 +.090 94 .618 46 4145 2505 ---- .742B .558A .558A .696 +.089 .607 6 6 2510 ---- .729B .549A .549A .683 +.087 .596 2515 ---- .717B .539A .539A .672 +.086 .586 2520 ---- .705B .530A .530A .660 +.085 .575 2525 ---- .693B .521A .521A .648 +.083 .565 1 45 2550 .512 .636B .479A .503A .594 +.074 10 .520 5 731 2575 ---- .585B .440A .440A .545 +.066 .479 11 2600 ---- .538B .405A .405A .501 +.059 60 .442 5 474 2625 ---- .495B .374A .374A .460 +.052 .408 6 2650 ---- .456B .345A .345A .424 +.048 .376 100 225 2675 ---- .420B .319A .319A .391 +.044 .347 7 2700 ---- .388B .295A .295A .360 +.040 19 .320 9 171 2725 ---- .358B .273A .273A .333 +.037 .296 1 2750 ---- .331B .254A .254A .308 +.034 .274 16 307 2775 ---- .306B .236A .236A .285 +.031 .254 11 2800 .278 .283B .220A .266 .265 +.029 114 .236 1005 2825 ---- .263B .205A .205A .246 +.026 .220 114 2850 ---- .244B .192A .192A .229 +.024 6 .205 307 2875 ---- .227B .179A .179A .213 +.022 .191 25 2900 ---- .211B .168A .168A .199 +.021 .178 4 32 2925 ---- .196B .159A .159A .185 +.018 .167 102 2950 ---- .183B .150A .150A .173 +.017 .156 35 2975 ---- .171B .141A .141A .162 +.015 .147 1 3000 .149 .160B .133A .155A .151 +.013 14 .138 13 3071 3025 ---- .150B .125A .125A .142 +.012 .130 6 3050 ---- .141B .118A .118A .134 +.012 .122 5 3075 ---- .132B .112A .112A .126 +.011 .115 3100 ---- .124B .106A .106A .118 +.009 .109 59 3125 ---- .117B .101A .101A .111 +.008 .103 11 3150 ---- .110B .096A .096A .105 +.007 .098 10 3175 ---- .104B .091A .091A .099 +.006 .093 1 3200 ---- .098B .086A .086A .094 +.006 .088 1 50 3225 ---- .093B .082A .082A .089 +.005 .084 1 3250 .086 .088B .079A .083 .084 +.004 5 .080 134 3275 ---- .083B .075A .075A .080 +.004 .076 3300 ---- .079B ---- .079B .076 +.004 .072 14 3325 ---- .075B ---- .075B .072 +.003 .069 3350 ---- .071B ---- .071B .069 +.003 .066 1089 3375 ---- .068B ---- .068B .065 +.002 .063 1 3400 ---- .064B ---- .064B .062 +.002 .060 15 112 3425 ---- .061B ---- .061B .059 +.001 .058 1 3450 ---- .059B ---- .059B .057 +.002 .055 279 3475 ---- .056B ---- .056B .054 +.001 .053 3500 ---- .053B ---- .053B .052 +.001 .051 31 3525 ---- .051B ---- .051B .050 +.001 .049 100 3550 ---- .049B ---- .049B .048 +.001 .047 4 3575 ---- .047B ---- .047B .046 +.001 .045 3600 ---- .045B ---- .045B .044 UNCH .044 141 3625 ---- .043B ---- .043B .042 UNCH .042 3650 ---- ---- ---- ---- .041 UNCH .041 10 3675 ---- .040B ---- .040B .039 UNCH .039 3700 ---- ---- ---- ---- .038 UNCH .038 2 3725 ---- ---- ---- ---- .036 -.001 .037 2 4000 ---- ---- ---- ---- .026 -.001 .027 546 4500 ---- ---- ---- ---- .016 -.002 .018 73 5000 ---- ---- ---- ---- .012 -.002 .014 796 6000 ---- ---- ---- ---- .008 -.002 .010 129 7500 ---- ---- ---- ---- .006 -.001 .007 206 775 ---- ---- ---- ---- 15.496 +.324 15.172 800 ---- ---- ---- ---- 15.246 +.324 14.922 825 ---- ---- ---- ---- 14.996 +.324 14.672 850 ---- ---- ---- ---- 14.746 +.324 14.422 875 ---- ---- ---- ---- 14.496 +.324 14.172 900 ---- ---- ---- ---- 14.246 +.324 13.922 925 ---- ---- ---- ---- 13.996 +.324 13.672 950 ---- ---- ---- ---- 13.746 +.324 13.422 975 ---- ---- ---- ---- 13.496 +.324 13.172 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.421 +.327 13.094 1025 ---- ---- ---- ---- 13.171 +.327 12.844 1050 ---- ---- ---- ---- 12.921 +.327 12.594 1075 ---- ---- ---- ---- 12.671 +.327 12.344 1100 ---- ---- ---- ---- 12.421 +.327 12.094 1125 ---- ---- ---- ---- 12.171 +.327 11.844 1150 ---- ---- ---- ---- 11.921 +.327 11.594 1175 ---- ---- ---- ---- 11.671 +.327 11.344 1200 ---- ---- ---- ---- 11.421 +.327 11.094 1225 ---- ---- ---- ---- 11.171 +.327 10.844 1250 ---- ---- ---- ---- 10.921 +.327 10.594 1275 ---- ---- ---- ---- 10.671 +.327 10.344 4 1300 ---- ---- ---- ---- 10.421 +.327 10.094 1325 ---- ---- ---- ---- 10.171 +.327 9.844 1350 ---- ---- ---- ---- 9.921 +.327 9.594 1 1375 ---- ---- ---- ---- 9.671 +.327 9.344 1400 ---- ---- ---- ---- 9.421 +.327 9.094 1425 ---- ---- ---- ---- 9.171 +.326 8.845 1450 ---- ---- ---- ---- 8.922 +.326 8.596 1475 ---- ---- ---- ---- 8.673 +.325 8.348 1500 ---- ---- ---- ---- 8.425 +.324 8.101 1525 ---- ---- ---- ---- 8.178 +.323 7.855 2 1550 ---- ---- ---- ---- 7.932 +.323 7.609 4 1575 ---- ---- ---- ---- 7.687 +.322 7.365 6 1600 ---- ---- ---- ---- 7.442 +.321 7.121 1625 ---- ---- ---- ---- 7.199 +.320 6.879 4 1650 ---- ---- ---- ---- 6.956 +.319 6.637 2 1675 ---- ---- ---- ---- 6.715 +.318 6.397 2 1700 ---- 6.186B 6.123A 6.186B 6.475 +.316 6.159 2 1725 ---- 6.348B 5.887A 6.348B 6.236 +.314 5.922 2 1750 ---- 6.161B 5.650A 6.161B 6.000 +.313 5.687 2 1775 ---- 5.925B 5.418A 5.925B 5.764 +.310 5.454 1 1800 ---- 5.690B 5.187A 5.690B 5.531 +.307 5.224 1 1825 ---- 5.457B 4.959A 5.457B 5.300 +.304 4.996 2 1850 ---- 5.227B 4.734A 5.227B 5.072 +.302 4.770 4 1875 ---- 5.000B 4.511A 5.000B 4.846 +.298 4.548 1900 ---- 4.775B 4.292A 4.775B 4.624 +.294 4.330 1925 ---- 4.550B 4.041A 4.041A 4.405 +.290 4.115 1950 ---- 4.336B 3.834A 3.834A 4.189 +.284 3.905 1 1975 ---- 4.123B 3.632A 3.632A 3.978 +.279 3.699 2000 ---- 3.913B 3.436A 3.436A 3.772 +.273 3.499 64 2025 ---- 3.708B 3.245A 3.245A 3.570 +.267 3.303 59 2050 ---- 3.508B 3.060A 3.060A 3.374 +.260 3.114 2 2075 ---- 3.313B 2.882A 2.882A 3.184 +.253 2.931 7 2100 ---- 3.124B 2.711A 2.711A 3.000 +.245 2.755 100 2125 ---- 2.943B 2.549A 2.549A 2.823 +.237 2.586 1 2150 ---- 2.767B 2.295A 2.295A 2.653 +.229 2.424 1 2175 ---- 2.598B 2.148A 2.148A 2.490 +.220 2.270 5 2200 ---- 2.437B 2.008A 2.008A 2.334 +.211 2.123 28 2225 ---- 2.285B 1.874A 1.874A 2.186 +.202 1.984 2250 ---- 2.141B 1.753A 1.753A 2.046 +.194 1.852 2 60 2275 ---- 2.005B 1.648A 1.648A 1.913 +.184 1.729 10 2300 ---- 1.875B 1.527A 1.527A 1.788 +.175 1.613 7 11 2325 ---- 1.754B 1.457A 1.457A 1.670 +.166 1.504 1 2350 ---- 1.639B 1.313A 1.313A 1.560 +.158 1.402 3 53 2375 ---- 1.531B 1.223A 1.223A 1.456 +.149 1.307 1 2400 ---- 1.430B 1.140A 1.140A 1.359 +.140 1.219 163 2425 ---- 1.337B 1.062A 1.062A 1.269 +.133 1.136 5 41 2450 ---- 1.249B .991A .991A 1.185 +.125 1.060 1 6 2475 ---- 1.168B .924A .924A 1.107 +.117 .990 2500 ---- 1.092B .863A .863A 1.034 +.110 .924 2 70 2525 ---- 1.021B .806A .806A .967 +.104 .863 2 2550 ---- .955B .753A .753A .904 +.097 .807 1 4 2575 ---- .894B .705A .705A .846 +.091 .755 2 2600 .700 .837B .660A .697A .792 +.085 10 .707 1 25 2625 ---- .785B .619A .619A .743 +.080 .663 2650 ---- .736B .580A .580A .696 +.075 .621 13 2675 ---- .690B .545A .545A .653 +.070 .583 33 127 2700 ---- .648B .513A .513A .613 +.065 .548 46 2725 ---- .609B .482A .482A .576 +.061 .515 2 2750 ---- .572B .455A .455A .542 +.058 .484 2775 ---- .539B .429A .429A .510 +.054 .456 2800 ---- .507B .405A .405A .480 +.050 .430 1 18 2825 ---- .478B .382A .382A .453 +.047 .406 2850 ---- .451B .361A .361A .427 +.044 .383 14 2875 ---- .425B .341A .341A .403 +.041 .362 6 2900 ---- .402B .323A .323A .381 +.039 .342 7 2925 ---- .380B .306A .306A .361 +.037 .324 33 124 2950 ---- .359B .291A .291A .341 +.034 .307 1 2975 ---- .340B .276A .276A .323 +.032 .291 1 3000 ---- .322B .263A .263A .307 +.031 .276 603 3025 ---- .306B .250A .250A .291 +.029 .262 1 3050 ---- .290B .238A .238A .276 +.027 .249 6 3075 ---- .275B .228A .228A .263 +.026 .237 1 3100 ---- .261B .216A .216A .250 +.024 .226 27 3125 ---- .249B .206A .206A .238 +.023 .215 2 3150 ---- .236B .198A .198A .227 +.022 .205 8 3175 ---- .225B .188A .188A .216 +.020 .196 3200 ---- .214B .181A .181A .206 +.019 .187 10 3225 ---- .204B .173A .173A .197 +.019 .178 3250 ---- .195B .166A .166A .188 +.017 .171 3 3275 ---- .186B .160A .160A .180 +.017 .163 3300 ---- .178B .153A .153A .172 +.016 .156 3325 ---- .170B .147A .147A .165 +.015 .150 3350 ---- .163B .141A .141A .158 +.015 .143 3500 ---- .127B .112A .112A .123 +.010 .113 66 4000 ---- .061B ---- .061B .062 +.004 .058 640 5000 ---- ---- ---- ---- .025 -.001 .026 66 850 ---- ---- ---- ---- 14.921 +.327 14.594 875 ---- ---- ---- ---- 14.671 +.327 14.344 900 ---- ---- ---- ---- 14.421 +.327 14.094 925 ---- ---- ---- ---- 14.171 +.327 13.844 950 ---- ---- ---- ---- 13.921 +.327 13.594 975 ---- ---- ---- ---- 13.671 +.327 13.344 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.421 +.327 13.094 10000 ---- ---- ---- ---- .008 UNCH .008 10 110 1025 ---- ---- ---- ---- 13.171 +.327 12.844 1050 ---- ---- ---- ---- 12.921 +.327 12.594 1075 ---- ---- ---- ---- 12.671 +.327 12.344 1100 ---- ---- ---- ---- 12.421 +.327 12.094 1125 ---- ---- ---- ---- 12.171 +.327 11.844 1150 ---- ---- ---- ---- 11.921 +.327 11.594 1175 ---- ---- ---- ---- 11.671 +.327 11.344 1200 ---- ---- ---- ---- 11.421 +.327 11.094 1225 ---- ---- ---- ---- 11.171 +.327 10.844 1250 ---- ---- ---- ---- 10.921 +.327 10.594 1275 ---- ---- ---- ---- 10.671 +.327 10.344 4 1300 ---- ---- ---- ---- 10.421 +.327 10.094 1 1325 ---- ---- ---- ---- 10.171 +.327 9.844 1 1350 ---- ---- ---- ---- 9.921 +.327 9.594 1 1375 ---- ---- ---- ---- 9.671 +.326 9.345 2 1400 ---- ---- ---- ---- 9.422 +.326 9.096 1425 ---- ---- ---- ---- 9.173 +.325 8.848 1450 ---- ---- ---- ---- 8.925 +.324 8.601 1475 ---- ---- ---- ---- 8.678 +.323 8.355 1500 ---- ---- ---- ---- 8.432 +.322 8.110 2 1525 ---- ---- ---- ---- 8.187 +.321 7.866 10 1550 ---- ---- ---- ---- 7.943 +.320 7.623 4 1575 ---- ---- ---- ---- 7.700 +.319 7.381 4 1600 ---- ---- ---- ---- 7.458 +.318 7.140 6 1625 ---- ---- ---- ---- 7.218 +.317 6.901 1650 ---- 6.780B 6.630A 6.780B 6.979 +.316 6.663 1675 ---- 6.905B 6.395A 6.905B 6.741 +.314 6.427 2 1700 ---- 6.668B 6.161A 6.668B 6.505 +.312 6.193 2 1725 ---- 6.432B 5.928A 6.432B 6.271 +.310 5.961 1750 ---- 6.199B 5.699A 6.199B 6.039 +.308 5.731 1 1775 ---- 5.967B 5.472A 5.967B 5.809 +.305 5.504 1800 ---- 5.738B 5.247A 5.738B 5.581 +.302 5.279 6 1825 ---- 5.511B 5.025A 5.511B 5.356 +.298 5.058 29 1850 ---- 5.288B 4.806A 5.288B 5.135 +.296 4.839 1 1875 ---- 5.067B 4.559A 4.559A 4.916 +.291 4.625 1900 4.725 4.849B 4.352A 4.706A 4.701 +.287 2 4.414 28 1925 ---- 4.635B 4.148A 4.148A 4.489 +.281 4.208 1950 ---- 4.425B 3.950A 3.950A 4.282 +.276 4.006 1 1975 ---- 4.219B 3.757A 3.757A 4.079 +.270 3.809 2000 3.858 4.018B 3.569A 3.877A 3.881 +.264 6 3.617 154 2025 ---- 3.821B 3.386A 3.386A 3.688 +.258 3.430 2050 ---- 3.630B 3.211A 3.211A 3.501 +.251 3.250 3 2075 ---- 3.444B 3.040A 3.040A 3.319 +.243 3.076 2 2100 ---- 3.264B 2.874A 2.874A 3.143 +.235 2.908 21 2125 ---- 3.091B 2.711A 2.711A 2.974 +.227 2.747 1 2150 ---- 2.923B 2.467A 2.467A 2.812 +.220 1 2.592 75 2175 ---- 2.763B 2.325A 2.325A 2.656 +.211 2.445 2200 ---- 2.608B 2.190A 2.190A 2.507 +.203 2.304 251 2225 ---- 2.464B 2.066A 2.066A 2.365 +.194 2.171 24 2250 ---- 2.325B 1.945A 1.945A 2.230 +.186 2.044 103 2275 ---- 2.194B 1.830A 1.830A 2.102 +.178 1.924 2 2300 ---- 2.068B 1.723A 1.723A 1.981 +.170 1.811 152 2325 ---- 1.950B 1.672A 1.672A 1.866 +.161 1.705 2350 ---- 1.838B 1.569A 1.569A 1.758 +.154 1.604 25 2375 ---- 1.733B 1.423A 1.423A 1.657 +.147 1.510 8 2400 ---- 1.634B 1.339A 1.339A 1.561 +.139 1.422 396 2425 ---- 1.541B 1.260A 1.260A 1.471 +.132 1.339 10 2450 ---- 1.457B 1.188A 1.188A 1.387 +.125 1.262 3 2475 ---- 1.374B 1.119A 1.119A 1.308 +.119 1.189 9 2500 ---- 1.297B 1.055A 1.055A 1.234 +.113 1.121 1919 2525 ---- 1.225B .995A .995A 1.165 +.107 1.058 2 2550 ---- 1.157B .939A .939A 1.100 +.101 .999 6 2575 ---- 1.093B .887A .887A 1.040 +.097 .943 4 2600 ---- 1.033B .838A .838A .983 +.091 .892 58 2625 ---- .977B .793A .793A .930 +.087 .843 8 2650 ---- .924B .750A .750A .880 +.082 .798 100 125 2675 ---- .875B .711A .711A .833 +.078 .755 5 2700 .820 .829B .673A .829B .789 +.074 1 .715 34 254 2725 ---- .785B .639A .639A .748 +.070 .678 2750 ---- .745B .606A .606A .710 +.067 .643 228 2775 ---- .706B .576A .576A .673 +.063 .610 2800 ---- .671B .548A .548A .639 +.059 .580 430 2825 ---- .637B .521A .521A .607 +.056 .551 2850 ---- .605B .496A .496A .577 +.053 .524 17 2875 ---- .576B .473A .473A .549 +.050 .499 2900 ---- .548B .451A .451A .523 +.048 .475 1 2925 ---- .522B .430A .430A .498 +.045 .453 1 2950 ---- .497B .410A .410A .475 +.043 .432 9 2975 ---- .474B .392A .392A .454 +.041 .413 3 3000 ---- .452B .375A .375A .433 +.039 .394 1 366 3025 ---- .432B .358A .358A .414 +.037 .377 1 3050 ---- .412B .343A .343A .396 +.035 .361 1 3075 ---- .394B .328A .328A .378 +.033 .345 3100 ---- .377B .315A .315A .362 +.032 .330 4 3125 ---- .360B .302A .302A .347 +.031 .316 1 3150 ---- .345B .291A .291A .332 +.029 .303 3175 ---- .330B .278A .278A .318 +.027 .291 3200 ---- .317B .267A .267A .305 +.026 .279 2 4 3225 ---- .304B .257A .257A .293 +.025 .268 3250 ---- .291B .247A .247A .281 +.024 .257 3 3275 ---- .280B .239A .239A .270 +.023 .247 2 3300 ---- .269B .229A .229A .259 +.022 .237 401 3325 ---- .258B .222A .222A .249 +.021 .228 5 3350 ---- .248B .214A .214A .240 +.020 .220 2 6 3375 ---- .239B .205A .205A .231 +.019 .212 2 3400 ---- .230B .199A .199A .222 +.018 .204 11 3500 ---- .198B .174A .174A .192 +.015 .177 5 500 4000 ---- .104B ---- .104B .104 +.008 .096 6 66 5000 ---- ---- ---- ---- .044 +.002 .042 1 55 6000 ---- ---- ---- ---- .025 +.001 .024 21 7000 ---- ---- ---- ---- .016 UNCH .016 800 ---- ---- ---- ---- 15.421 +.327 15.094 8000 ---- ---- ---- ---- .012 UNCH .012 825 ---- ---- ---- ---- 15.171 +.327 14.844 850 ---- ---- ---- ---- 14.921 +.327 14.594 875 ---- ---- ---- ---- 14.671 +.327 14.344 900 ---- ---- ---- ---- 14.421 +.327 14.094 9000 ---- ---- ---- ---- .010 UNCH .010 925 ---- ---- ---- ---- 14.171 +.327 13.844 950 ---- ---- ---- ---- 13.921 +.327 13.594 975 ---- ---- ---- ---- 13.671 +.327 13.344 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.125 +.326 11.799 1175 ---- ---- ---- ---- 11.875 +.326 11.549 1200 ---- ---- ---- ---- 11.625 +.326 11.299 1225 ---- ---- ---- ---- 11.375 +.326 11.049 1250 ---- ---- ---- ---- 11.125 +.326 10.799 1275 ---- ---- ---- ---- 10.875 +.326 10.549 1300 ---- ---- ---- ---- 10.625 +.326 10.299 1325 ---- ---- ---- ---- 10.375 +.326 10.049 1350 ---- ---- ---- ---- 10.125 +.325 9.800 1375 ---- ---- ---- ---- 9.876 +.325 9.551 1400 ---- ---- ---- ---- 9.628 +.324 9.304 1425 ---- ---- ---- ---- 9.381 +.323 9.058 1450 ---- ---- ---- ---- 9.134 +.321 8.813 1475 ---- ---- ---- ---- 8.889 +.320 8.569 1500 ---- ---- ---- ---- 8.645 +.319 8.326 1525 ---- ---- ---- ---- 8.402 +.318 8.084 1550 ---- ---- ---- ---- 8.160 +.317 7.843 1575 ---- ---- ---- ---- 7.920 +.316 7.604 1600 ---- ---- 7.327A 7.327A 7.681 +.315 7.366 1625 ---- 7.434B 7.087A 7.087A 7.443 +.313 7.130 1650 ---- 7.355B 6.852A 6.852A 7.206 +.311 6.895 1675 ---- 7.119B 6.620A 6.620A 6.972 +.310 6.662 1700 ---- 6.885B 6.390A 6.390A 6.739 +.307 6.432 1725 ---- 6.654B 6.162A 6.162A 6.508 +.305 6.203 1750 ---- 6.424B 5.936A 5.936A 6.280 +.302 5.978 1775 ---- 6.197B 5.712A 5.712A 6.054 +.299 5.755 2 1800 ---- 5.972B 5.494A 5.494A 5.831 +.296 5.535 1825 ---- 5.750B 5.277A 5.277A 5.610 +.292 5.318 1850 ---- 5.531B 5.064A 5.064A 5.393 +.288 5.105 1875 ---- 5.315B 4.854A 4.854A 5.179 +.284 4.895 1900 ---- 5.103B 4.649A 4.649A 4.969 +.279 4.690 1925 ---- 4.895B 4.448A 4.448A 4.763 +.274 4.489 1950 ---- 4.690B 4.251A 4.251A 4.561 +.268 4.293 1975 ---- 4.490B 4.059A 4.059A 4.363 +.262 4.101 2000 ---- 4.294B 3.873A 3.873A 4.170 +.255 3.915 2025 ---- 4.103B 3.692A 3.692A 3.982 +.249 3.733 2050 ---- 3.917B 3.516A 3.516A 3.799 +.241 3.558 4 4 2075 ---- 3.736B 3.345A 3.345A 3.621 +.234 3.387 2 2 2100 ---- 3.561B 3.182A 3.182A 3.450 +.227 3.223 8 2125 ---- 3.391B 3.024A 3.024A 3.284 +.219 3.065 2150 ---- 3.228B 2.874A 2.874A 3.124 +.212 2.912 2175 ---- 3.070B 2.728A 2.728A 2.970 +.204 2.766 2200 ---- 2.919B 2.590A 2.590A 2.823 +.197 2.626 2225 ---- 2.774B 2.458A 2.458A 2.681 +.188 2.493 2250 ---- 2.635B 2.332A 2.332A 2.547 +.182 2.365 2275 ---- 2.503B 2.213A 2.213A 2.418 +.175 2.243 16 2300 ---- 2.377B 2.099A 2.099A 2.296 +.168 2.128 2325 ---- 2.259B 1.992A 1.992A 2.179 +.161 2.018 2350 ---- 2.145B 1.890A 1.890A 2.069 +.155 1.914 2375 ---- 2.037B 1.793A 1.793A 1.964 +.149 1.815 2400 ---- 1.935B 1.629A 1.629A 1.865 +.143 1.722 2425 ---- 1.838B 1.546A 1.546A 1.772 +.138 1.634 2450 ---- 1.746B 1.467A 1.467A 1.683 +.132 1.551 5 2475 ---- 1.660B 1.393A 1.393A 1.600 +.128 1.472 2500 ---- 1.582B 1.323A 1.323A 1.521 +.122 1.399 2525 ---- 1.505B 1.258A 1.258A 1.447 +.118 1.329 2550 ---- 1.432B 1.196A 1.196A 1.376 +.112 1.264 2575 ---- 1.363B 1.138A 1.138A 1.310 +.108 1.202 2600 ---- 1.298B 1.083A 1.083A 1.248 +.104 1.144 121 2625 ---- 1.237B 1.031A 1.031A 1.189 +.100 1.089 2650 ---- 1.179B .983A .983A 1.133 +.095 1.038 2675 ---- 1.124B .937A .937A 1.081 +.091 .990 2700 ---- 1.072B .894A .894A 1.031 +.087 .944 2725 ---- 1.023B .854A .854A .984 +.083 .901 2750 ---- .977B .816A .816A .940 +.079 .861 2775 ---- .933B .780A .780A .898 +.076 .822 21 2800 ---- .892B .746A .746A .859 +.073 .786 101 2825 ---- .853B .716A .716A .821 +.069 .752 2850 ---- .816B .685A .685A .786 +.066 .720 2875 ---- .780B .656A .656A .753 +.063 .690 2900 ---- .747B .629A .629A .721 +.060 .661 2925 ---- .716B .603A .603A .691 +.057 .634 2950 ---- .686B .578A .578A .663 +.055 .608 2975 ---- .658B .555A .555A .636 +.053 .583 3000 ---- .631B .533A .533A .611 +.051 .560 50 3025 ---- .606B .513A .513A .587 +.049 .538 3050 ---- .582B .493A .493A .564 +.047 .517 3075 ---- .559B .475A .475A .542 +.044 .498 3100 ---- .538B .457A .457A .521 +.042 .479 20 3125 ---- .517B .440A .440A .502 +.040 .462 3150 ---- .497B .424A .424A .483 +.038 .445 3175 ---- .479B .410A .410A .466 +.037 .429 3200 ---- .461B .395A .395A .449 +.035 .414 50 3225 ---- .444B .381A .381A .433 +.033 .400 3250 ---- .428B .368A .368A .418 +.032 .386 3275 ---- .413B .356A .356A .403 +.030 .373 3300 ---- .399B .344A .344A .390 +.029 .361 3325 ---- .385B .334A .334A .377 +.028 .349 3350 ---- .372B .322A .322A .364 +.026 .338 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.625 +.326 13.299 10000 ---- ---- ---- ---- .018 -.001 .019 25 1025 ---- ---- ---- ---- 13.375 +.326 13.049 1050 ---- ---- ---- ---- 13.125 +.326 12.799 1075 ---- ---- ---- ---- 12.875 +.326 12.549 1100 ---- ---- ---- ---- 12.625 +.326 12.299 1125 ---- ---- ---- ---- 12.375 +.326 12.049 1150 ---- ---- ---- ---- 12.125 +.326 11.799 1175 ---- ---- ---- ---- 11.875 +.326 11.549 1200 ---- ---- ---- ---- 11.625 +.326 11.299 1225 ---- ---- ---- ---- 11.375 +.326 11.049 1250 ---- ---- ---- ---- 11.125 +.326 10.799 1275 ---- ---- ---- ---- 10.875 +.326 10.549 1300 ---- ---- ---- ---- 10.625 +.326 10.299 1325 ---- ---- ---- ---- 10.375 +.325 10.050 1350 ---- ---- ---- ---- 10.126 +.325 9.801 1375 ---- ---- ---- ---- 9.878 +.324 9.554 1400 ---- ---- ---- ---- 9.631 +.322 9.309 1425 ---- ---- ---- ---- 9.386 +.322 9.064 1450 ---- ---- ---- ---- 9.141 +.321 8.820 1475 ---- ---- ---- ---- 8.898 +.320 8.578 1500 ---- ---- ---- ---- 8.656 +.319 8.337 1525 ---- ---- ---- ---- 8.415 +.318 8.097 1550 ---- ---- ---- ---- 8.175 +.316 7.859 1 1575 ---- 7.821B 7.587A 7.821B 7.937 +.314 7.623 1600 ---- 7.851B 7.353A 7.851B 7.701 +.312 7.389 1625 ---- 7.616B 7.121A 7.121A 7.467 +.309 7.158 1650 ---- 7.383B 6.891A 6.891A 7.235 +.306 6.929 1 1675 ---- 7.151B 6.664A 6.664A 7.005 +.303 6.702 1 1700 ---- 6.922B 6.439A 6.439A 6.777 +.299 6.478 1725 ---- 6.695B 6.216A 6.216A 6.552 +.295 6.257 1750 ---- 6.471B 5.996A 5.996A 6.330 +.292 6.038 1775 ---- 6.249B 5.780A 5.780A 6.110 +.287 5.823 1800 ---- 6.031B 5.566A 5.566A 5.893 +.283 5.610 1825 ---- 5.814B 5.357A 5.357A 5.679 +.279 5.400 1 1850 ---- 5.602B 5.150A 5.150A 5.469 +.275 5.194 25 1875 ---- 5.393B 4.948A 4.948A 5.262 +.271 4.991 3 1900 ---- 5.187B 4.750A 4.750A 5.058 +.266 4.792 1925 ---- 4.987B 4.556A 4.556A 4.859 +.262 4.597 1950 ---- 4.789B 4.367A 4.367A 4.664 +.258 4.406 1 1975 ---- 4.597B 4.183A 4.183A 4.473 +.252 4.221 10 2000 4.302 4.408B 4.003A 4.292A 4.287 +.247 2 4.040 8 2025 ---- 4.225B 3.831A 3.831A 4.106 +.242 3.864 2050 ---- 4.046B 3.661A 3.661A 3.930 +.236 3.694 2075 ---- 3.873B 3.500A 3.500A 3.760 +.230 3.530 5 2100 ---- 3.705B 3.342A 3.342A 3.594 +.223 3.371 114 2125 ---- 3.543B 3.191A 3.191A 3.435 +.216 3.219 35 2150 ---- 3.386B 3.046A 3.046A 3.281 +.208 3.073 2175 ---- 3.235B 2.907A 2.907A 3.134 +.201 2.933 2200 ---- 3.090B 2.774A 2.774A 2.992 +.194 1 2.798 1 205 2225 ---- 2.950B 2.647A 2.647A 2.856 +.186 2.670 2250 ---- 2.817B 2.526A 2.526A 2.726 +.179 2.547 2275 ---- 2.690B 2.409A 2.409A 2.602 +.172 2.430 5 2300 ---- 2.567B 2.298A 2.298A 2.484 +.165 2.319 43 2325 ---- 2.451B 2.193A 2.193A 2.371 +.158 7 2.213 2350 ---- 2.341B 2.093A 2.093A 2.264 +.152 2.112 10 2375 ---- 2.235B 1.996A 1.996A 2.161 +.145 2.016 2400 ---- 2.135B 1.905A 1.905A 2.063 +.138 1 1.925 105 2425 ---- 2.039B 1.745A 1.745A 1.970 +.131 1.839 2450 ---- 1.948B 1.665A 1.665A 1.881 +.124 1.757 17 2475 ---- 1.860B 1.592A 1.592A 1.796 +.117 1.679 13 2500 ---- 1.778B 1.518A 1.518A 1.716 +.111 23 1.605 678 2525 ---- 1.700B 1.453A 1.453A 1.640 +.105 1.535 42 2550 ---- 1.626B 1.388A 1.388A 1.568 +.100 1.468 1 2575 ---- 1.555B 1.328A 1.328A 1.500 +.096 1.404 4 2600 ---- 1.488B 1.270A 1.270A 1.435 +.091 1 1.344 57 2625 ---- 1.424B 1.215A 1.215A 1.374 +.087 1.287 2650 ---- 1.363B 1.164A 1.164A 1.317 +.085 1.232 4 2675 ---- 1.306B 1.115A 1.115A 1.262 +.081 1.181 2 2700 ---- 1.251B 1.069A 1.069A 1.210 +.078 23 1.132 211 2725 ---- 1.200B 1.028A 1.028A 1.161 +.075 1.086 2 2750 ---- 1.151B .985A .985A 1.114 +.072 1.042 10 2775 ---- 1.104B .946A .946A 1.070 +.069 1.001 4 2800 ---- 1.060B .909A .909A 1.028 +.067 1 .961 92 2825 ---- 1.022B .875A .875A .988 +.064 .924 2850 ---- .982B .840A .840A .950 +.061 .889 2875 ---- .944B .810A .810A .914 +.059 .855 2900 ---- .908B .780A .780A .880 +.057 .823 3 2925 ---- .874B .751A .751A .847 +.054 .793 1 2950 ---- .841B .724A .724A .816 +.052 .764 2975 ---- .810B .698A .698A .787 +.050 .737 1 3000 ---- .781B .673A .673A .759 +.048 .711 590 3025 ---- .753B .650A .650A .732 +.046 .686 3050 ---- .726B .627A .627A .707 +.044 .663 3075 ---- .701B .606A .606A .683 +.043 .640 2 3100 ---- .676B .586A .586A .660 +.041 .619 3 16 3125 ---- .653B .566A .566A .637 +.039 .598 100 3150 ---- .632B .548A .548A .616 +.038 .578 3175 ---- .610B .530A .530A .596 +.036 .560 3200 ---- .590B .513A .513A .577 +.035 .542 15 3225 ---- .571B .497A .497A .559 +.035 .524 3250 ---- .552B .484A .484A .541 +.033 .508 1 3275 ---- .535B .467A .467A .524 +.032 .492 3300 ---- .518B .455A .455A .508 +.031 .477 134 3325 ---- .502B .442A .442A .493 +.031 .462 3350 ---- .487B .428A .428A .478 +.030 .448 3375 ---- .472B .416A .416A .463 +.028 .435 3400 ---- .458B .404A .404A .450 +.028 .422 3425 ---- .444B .393A .393A .437 +.027 .410 3450 ---- .431B .382A .382A .424 +.026 .398 3475 ---- .418B .371A .371A .412 +.025 .387 3500 ---- .406B .361A .361A .400 +.024 .376 1 435 3525 ---- .395B .351A .351A .389 +.024 .365 3550 ---- .383B .342A .342A .378 +.023 .355 3575 ---- .373B .333A .333A .368 +.023 .345 3600 ---- .362B .324A .324A .358 +.022 .336 3625 ---- .352B .316A .316A .348 +.021 .327 3650 ---- .343B .308A .308A .339 +.021 .318 3675 ---- .333B .300A .300A .330 +.020 .310 3700 ---- .324B .293A .293A .321 +.019 .302 3725 ---- .316B .284A .284A .313 +.019 .294 3750 ---- .307B .277A .277A .305 +.018 .287 3775 ---- .300B .271A .271A .297 +.017 .280 3800 ---- .292B .265A .265A .290 +.017 .273 3825 ---- .284B .259A .259A .283 +.017 .266 3850 ---- .277B .253A .253A .276 +.016 .260 3875 ---- .270B .247A .247A .269 +.015 .254 3900 ---- .263B .241A .241A .263 +.015 .248 190 3925 ---- .257B .236A .236A .256 +.014 .242 3950 ---- .251B .231A .231A .250 +.014 .236 3975 ---- .245B .226A .226A .245 +.014 .231 4000 ---- .239B .221A .221A .239 +.013 .226 363 4025 ---- .233B .216A .216A .233 +.012 .221 10 4050 ---- .228B .212A .212A .228 +.012 .216 4075 ---- .222B .208A .208A .223 +.012 .211 1 4500 ---- .153B ---- .153B .156 +.007 .149 20 5000 ---- ---- ---- ---- .109 +.003 .106 102 6000 ---- ---- ---- ---- .062 +.001 .061 29 7000 ---- ---- ---- ---- .041 UNCH .041 15 725 ---- ---- ---- ---- 16.375 +.326 16.049 750 ---- ---- ---- ---- 16.125 +.326 15.799 775 ---- ---- ---- ---- 15.875 +.326 15.549 800 ---- ---- ---- ---- 15.625 +.326 15.299 8000 ---- ---- ---- ---- .029 -.001 .030 825 ---- ---- ---- ---- 15.375 +.326 15.049 850 ---- ---- ---- ---- 15.125 +.326 14.799 875 ---- ---- ---- ---- 14.875 +.326 14.549 900 ---- ---- ---- ---- 14.625 +.326 14.299 9000 ---- ---- ---- ---- .022 -.001 .023 4 925 ---- ---- ---- ---- 14.375 +.326 14.049 950 ---- ---- ---- ---- 14.125 +.326 13.799 975 ---- ---- ---- ---- 13.875 +.326 13.549 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 13.835 +.331 13.504 10000 ---- ---- ---- ---- .037 +.002 .035 1025 ---- ---- ---- ---- 13.585 +.331 13.254 1050 ---- ---- ---- ---- 13.335 +.331 13.004 1075 ---- ---- ---- ---- 13.085 +.331 12.754 1100 ---- ---- ---- ---- 12.835 +.331 12.504 1125 ---- ---- ---- ---- 12.585 +.331 12.254 1150 ---- ---- ---- ---- 12.335 +.331 12.004 1175 ---- ---- ---- ---- 12.085 +.331 11.754 1200 ---- ---- ---- ---- 11.835 +.331 11.504 1225 ---- ---- ---- ---- 11.585 +.331 11.254 1250 ---- ---- ---- ---- 11.335 +.331 11.004 1275 ---- ---- ---- ---- 11.085 +.331 10.754 1300 ---- ---- ---- ---- 10.835 +.331 10.504 1325 ---- ---- ---- ---- 10.586 +.330 10.256 1350 ---- ---- ---- ---- 10.338 +.329 10.009 1375 ---- ---- ---- ---- 10.091 +.327 9.764 1400 ---- ---- ---- ---- 9.846 +.326 9.520 1425 ---- ---- ---- ---- 9.602 +.325 9.277 1450 ---- ---- ---- ---- 9.360 +.324 9.036 1475 ---- ---- ---- ---- 9.119 +.322 8.797 1500 ---- ---- ---- ---- 8.881 +.321 8.560 1525 ---- 8.450B 8.296A 8.296A 8.644 +.319 8.325 1550 ---- 8.547B 8.063A 8.063A 8.409 +.318 8.091 1575 ---- 8.313B 7.832A 7.832A 8.176 +.315 7.861 1600 ---- 8.081B 7.606A 7.606A 7.946 +.314 7.632 1625 ---- 7.852B 7.379A 7.379A 7.718 +.312 7.406 1650 ---- 7.625B 7.156A 7.156A 7.492 +.309 7.183 1 1675 ---- 7.400B 6.937A 6.937A 7.269 +.306 6.963 1700 ---- 7.179B 6.720A 6.720A 7.049 +.304 6.745 1 1725 ---- 6.960B 6.506A 6.506A 6.832 +.301 6.531 2 1750 ---- 6.744B 6.295A 6.295A 6.618 +.298 6.320 1 1775 ---- 6.531B 6.088A 6.088A 6.408 +.295 6.113 1800 ---- 6.321B 5.884A 5.884A 6.200 +.291 5.909 1825 ---- 6.114B 5.684A 5.684A 5.996 +.288 5.708 1850 ---- 5.911B 5.487A 5.487A 5.795 +.283 5.512 1875 ---- 5.712B 5.295A 5.295A 5.598 +.279 5.319 1900 ---- 5.516B 5.106A 5.106A 5.405 +.275 5.130 1925 ---- 5.324B 4.923A 4.923A 5.215 +.270 4.945 1950 ---- 5.136B 4.743A 4.743A 5.030 +.265 4.765 1975 ---- 4.952B 4.568A 4.568A 4.849 +.259 4.590 1 2000 ---- 4.773B 4.397A 4.397A 4.673 +.255 4.418 1 2025 ---- 4.598B 4.230A 4.230A 4.501 +.249 4.252 2050 ---- 4.427B 4.069A 4.069A 4.333 +.243 4.090 2075 ---- 4.262B 3.914A 3.914A 4.170 +.236 3.934 2100 ---- 4.101B 3.763A 3.763A 4.012 +.230 3.782 2125 ---- 3.946B 3.618A 3.618A 3.859 +.224 3.635 2150 ---- 3.795B 3.479A 3.479A 3.711 +.217 3.494 2175 ---- 3.650B 3.344A 3.344A 3.568 +.210 3.358 2200 ---- 3.509B 3.214A 3.214A 3.430 +.203 3.227 2225 ---- 3.374B 3.090A 3.090A 3.298 +.197 3.101 2250 ---- 3.244B 2.969A 2.969A 3.170 +.190 2.980 2275 ---- 3.119B 2.855A 2.855A 3.048 +.184 2.864 2300 ---- 2.998B 2.745A 2.745A 2.930 +.177 2.753 10 2325 ---- 2.882B 2.640A 2.640A 2.817 +.170 2.647 2350 ---- 2.772B 2.539A 2.539A 2.709 +.163 2.546 2375 ---- 2.666B 2.442A 2.442A 2.606 +.157 2.449 2400 ---- 2.565B 2.349A 2.349A 2.507 +.151 2.356 125 2425 ---- 2.468B 2.260A 2.260A 2.412 +.145 2.267 2450 ---- 2.375B 2.176A 2.176A 2.322 +.139 2.183 2475 ---- 2.287B 2.095A 2.095A 2.235 +.133 2.102 2500 ---- 2.202B 2.017A 2.017A 2.153 +.128 2.025 2525 ---- 2.120B 1.943A 1.943A 2.074 +.123 1.951 2550 ---- 2.043B 1.872A 1.872A 1.999 +.119 1.880 2575 ---- 1.968B 1.804A 1.804A 1.927 +.114 1.813 2600 ---- 1.897B 1.740A 1.740A 1.858 +.110 1.748 2625 ---- 1.829B 1.678A 1.678A 1.792 +.106 1.686 2650 ---- 1.765B 1.619A 1.619A 1.729 +.102 1.627 2675 ---- 1.702B 1.563A 1.563A 1.669 +.099 1.570 2700 ---- 1.643B 1.509A 1.509A 1.611 +.095 1.516 325 2725 ---- 1.586B 1.458A 1.458A 1.556 +.092 1.464 2750 ---- 1.532B 1.408A 1.408A 1.504 +.090 1.414 2775 ---- 1.481B 1.361A 1.361A 1.454 +.087 1.367 2800 ---- 1.431B 1.316A 1.316A 1.406 +.085 1.321 2825 ---- 1.384B 1.273A 1.273A 1.360 +.082 1.278 2850 ---- 1.339B 1.232A 1.232A 1.317 +.081 1.236 16 2875 ---- 1.295B 1.186A 1.186A 1.275 +.078 1.197 2900 ---- 1.254B 1.149A 1.149A 1.235 +.076 1.159 2925 ---- 1.214B 1.113A 1.113A 1.197 +.075 1.122 2950 ---- 1.182B 1.078A 1.078A 1.161 +.073 1.088 2975 ---- 1.146B 1.046A 1.046A 1.126 +.072 1.054 12 3000 ---- 1.111B 1.014A 1.014A 1.093 +.071 1.022 39 3025 ---- 1.078B .984A .984A 1.061 +.069 .992 3050 ---- 1.046B .955A .955A 1.030 +.068 .962 3075 ---- 1.016B .928A .928A 1.001 +.067 .934 3100 ---- .987B .901A .901A .973 +.066 .907 3125 ---- .958B .876A .876A .946 +.065 .881 3150 ---- .931B .851A .851A .920 +.063 .857 8 3175 ---- .906B .828A .828A .895 +.062 .833 3200 ---- .881B .806A .806A .871 +.061 .810 3225 ---- .857B .784A .784A .847 +.059 .788 3250 ---- .834B .763A .763A .825 +.059 .766 12 3275 ---- .812B .743A .743A .804 +.058 .746 3300 ---- .791B .724A .724A .783 +.057 .726 3325 ---- .770B .706A .706A .763 +.055 .708 3350 ---- .750B .688A .688A .744 +.055 .689 3375 ---- .732B .671A .671A .726 +.054 .672 3500 ---- .646B ---- .646B .643 +.050 .593 125 4000 ---- .415B ---- .415B .419 +.034 .385 100 4500 ---- .284B ---- .284B .293 +.025 .268 5000 ---- .203B ---- .203B .214 +.018 .196 31 6000 ---- ---- ---- ---- .126 +.009 .117 7000 ---- ---- ---- ---- .083 +.005 .078 50 8000 ---- ---- ---- ---- .060 +.004 .056 825 ---- ---- ---- ---- 15.585 +.331 15.254 850 ---- ---- ---- ---- 15.335 +.331 15.004 875 ---- ---- ---- ---- 15.085 +.331 14.754 900 ---- ---- ---- ---- 14.835 +.331 14.504 9000 ---- ---- ---- ---- .045 +.002 .043 925 ---- ---- ---- ---- 14.585 +.331 14.254 950 ---- ---- ---- ---- 14.335 +.331 14.004 975 ---- ---- ---- ---- 14.085 +.331 13.754 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.147 +.333 13.814 10000 ---- ---- ---- ---- .118 +.019 .099 5 1025 ---- ---- ---- ---- 13.897 +.333 13.564 1050 ---- ---- ---- ---- 13.647 +.333 13.314 1075 ---- ---- ---- ---- 13.397 +.333 13.064 1100 ---- ---- ---- ---- 13.147 +.333 12.814 1125 ---- ---- ---- ---- 12.897 +.333 12.564 1150 ---- ---- ---- ---- 12.647 +.333 12.314 1175 ---- ---- ---- ---- 12.397 +.333 12.064 1200 ---- ---- ---- ---- 12.147 +.333 11.814 1225 ---- ---- ---- ---- 11.897 +.333 11.564 1250 ---- ---- ---- ---- 11.647 +.333 11.314 1275 ---- ---- ---- ---- 11.397 +.332 11.065 1300 ---- ---- ---- ---- 11.149 +.332 10.817 1325 ---- ---- ---- ---- 10.904 +.332 10.572 1350 ---- ---- ---- ---- 10.661 +.332 10.329 1375 ---- ---- ---- ---- 10.420 +.332 10.088 1400 ---- ---- ---- ---- 10.180 +.331 9.849 1425 ---- ---- ---- ---- 9.942 +.330 9.612 1450 ---- ---- ---- ---- 9.705 +.329 9.376 1475 ---- ---- ---- ---- 9.469 +.327 9.142 1500 ---- ---- ---- ---- 9.234 +.324 8.910 1525 ---- ---- ---- ---- 9.001 +.321 8.680 1550 ---- ---- ---- ---- 8.770 +.318 8.452 1575 ---- ---- ---- ---- 8.540 +.313 8.227 1600 ---- ---- ---- ---- 8.312 +.308 8.004 1625 ---- ---- ---- ---- 8.087 +.303 7.784 1650 ---- ---- ---- ---- 7.865 +.299 7.566 1675 ---- ---- ---- ---- 7.646 +.294 7.352 1700 ---- ---- ---- ---- 7.431 +.290 7.141 1725 ---- ---- ---- ---- 7.220 +.287 6.933 1750 ---- ---- ---- ---- 7.012 +.283 6.729 1775 ---- ---- ---- ---- 6.809 +.281 6.528 1800 ---- ---- ---- ---- 6.609 +.278 6.331 1825 ---- ---- ---- ---- 6.414 +.276 6.138 1850 ---- ---- ---- ---- 6.223 +.274 5.949 1875 ---- ---- ---- ---- 6.035 +.271 5.764 2 1900 ---- ---- ---- ---- 5.851 +.267 5.584 1 1925 ---- ---- ---- ---- 5.672 +.264 5.408 2 1950 ---- ---- ---- ---- 5.497 +.261 5.236 4 1975 ---- ---- ---- ---- 5.325 +.257 5.068 2000 ---- ---- ---- ---- 5.158 +.253 4.905 2025 ---- ---- ---- ---- 4.996 +.249 4.747 2050 ---- ---- ---- ---- 4.837 +.244 4.593 2075 ---- ---- ---- ---- 4.683 +.239 4.444 2100 ---- ---- ---- ---- 4.534 +.235 4.299 2125 ---- ---- ---- ---- 4.388 +.229 4.159 2150 ---- ---- ---- ---- 4.247 +.224 4.023 2175 ---- ---- ---- ---- 4.111 +.219 3.892 2200 ---- ---- ---- ---- 3.979 +.214 3.765 1 2225 ---- ---- ---- ---- 3.851 +.209 3.642 2250 ---- ---- ---- ---- 3.727 +.203 3.524 2275 ---- ---- ---- ---- 3.608 +.198 3.410 1 2300 ---- ---- ---- ---- 3.493 +.194 3.299 2325 ---- ---- ---- ---- 3.382 +.189 3.193 2350 ---- ---- ---- ---- 3.275 +.184 3.091 2375 ---- ---- ---- ---- 3.171 +.179 2.992 2400 ---- ---- ---- ---- 3.072 +.175 2.897 1 2425 ---- ---- ---- ---- 2.976 +.171 2.805 2450 ---- ---- ---- ---- 2.884 +.167 2.717 2475 ---- ---- ---- ---- 2.796 +.164 2.632 2500 ---- ---- ---- ---- 2.710 +.160 2.550 5 2525 ---- ---- ---- ---- 2.628 +.156 2.472 8 2550 ---- ---- ---- ---- 2.549 +.153 2.396 1 2575 ---- ---- ---- ---- 2.473 +.150 2.323 2600 ---- ---- ---- ---- 2.400 +.147 2.253 2625 ---- ---- ---- ---- 2.330 +.144 2.186 2650 ---- ---- ---- ---- 2.262 +.141 2.121 150 2675 ---- ---- ---- ---- 2.197 +.138 2.059 2700 ---- ---- ---- ---- 2.135 +.136 1.999 1 2725 ---- ---- ---- ---- 2.074 +.133 1.941 2750 ---- ---- ---- ---- 2.016 +.130 1.886 1 2775 ---- ---- ---- ---- 1.959 +.127 1.832 2800 ---- ---- ---- ---- 1.905 +.124 1.781 3 2825 ---- ---- ---- ---- 1.852 +.120 1.732 2850 ---- ---- ---- ---- 1.801 +.117 1.684 2875 ---- ---- ---- ---- 1.752 +.114 1.638 2900 ---- ---- ---- ---- 1.704 +.110 1.594 2925 ---- ---- ---- ---- 1.658 +.106 1.552 2950 ---- ---- ---- ---- 1.613 +.102 1.511 2975 ---- ---- ---- ---- 1.570 +.099 1.471 3000 ---- ---- ---- ---- 1.529 +.096 1.433 2 233 3025 ---- ---- ---- ---- 1.490 +.094 1.396 3050 ---- ---- ---- ---- 1.452 +.091 1.361 3075 ---- ---- ---- ---- 1.417 +.091 1.326 3100 ---- ---- ---- ---- 1.382 +.089 1.293 1 3125 ---- ---- ---- ---- 1.349 +.088 1.261 3150 ---- ---- ---- ---- 1.318 +.088 1.230 3175 ---- ---- ---- ---- 1.287 +.087 1.200 3200 ---- ---- ---- ---- 1.257 +.086 1.171 3225 ---- ---- ---- ---- 1.228 +.085 1.143 3250 ---- ---- ---- ---- 1.200 +.084 1.116 3275 ---- ---- ---- ---- 1.172 +.082 1.090 3300 ---- ---- ---- ---- 1.146 +.081 1.065 26 3325 ---- ---- ---- ---- 1.120 +.080 1.040 3350 ---- ---- ---- ---- 1.095 +.079 1.016 3375 ---- ---- ---- ---- 1.070 +.077 .993 3400 ---- ---- ---- ---- 1.046 +.076 .970 3425 ---- ---- ---- ---- 1.023 +.075 .948 3450 ---- ---- ---- ---- 1.000 +.073 .927 3475 ---- ---- ---- ---- .978 +.071 .907 3500 ---- ---- ---- ---- .956 +.069 .887 70 3525 ---- ---- ---- ---- .936 +.068 .868 3550 ---- ---- ---- ---- .915 +.066 .849 3575 ---- ---- ---- ---- .896 +.065 .831 3600 ---- ---- ---- ---- .876 +.063 .813 3625 ---- ---- ---- ---- .858 +.062 .796 3650 ---- ---- ---- ---- .839 +.060 .779 2 3675 ---- ---- ---- ---- .822 +.059 .763 3700 ---- ---- ---- ---- .805 +.058 .747 3725 ---- ---- ---- ---- .788 +.056 .732 3750 ---- ---- ---- ---- .772 +.055 .717 3775 ---- ---- ---- ---- .756 +.054 .702 3800 ---- ---- ---- ---- .740 +.052 .688 3825 ---- ---- ---- ---- .726 +.052 .674 3850 ---- ---- ---- ---- .711 +.050 .661 3875 ---- ---- ---- ---- .697 +.049 .648 3900 ---- ---- ---- ---- .683 +.047 .636 3925 ---- ---- ---- ---- .670 +.047 .623 3950 ---- ---- ---- ---- .657 +.046 .611 3975 ---- ---- ---- ---- .645 +.045 .600 4000 ---- ---- ---- ---- .633 +.045 .588 112 4025 ---- ---- ---- ---- .621 +.044 .577 4050 ---- ---- ---- ---- .610 +.044 .566 4075 ---- ---- ---- ---- .599 +.043 .556 4500 ---- ---- ---- .441B .448 +.035 .413 1 5000 ---- ---- ---- ---- .333 +.027 .306 49 6000 ---- ---- ---- ---- .208 +.014 .194 7000 ---- ---- ---- ---- .154 +.011 .143 3 725 ---- ---- ---- ---- 16.897 +.333 16.564 750 ---- ---- ---- ---- 16.647 +.333 16.314 775 ---- ---- ---- ---- 16.397 +.333 16.064 800 ---- ---- ---- ---- 16.147 +.333 15.814 8000 ---- ---- ---- ---- .130 +.013 .117 825 ---- ---- ---- ---- 15.897 +.333 15.564 850 ---- ---- ---- ---- 15.647 +.333 15.314 875 ---- ---- ---- ---- 15.397 +.333 15.064 900 ---- ---- ---- ---- 15.147 +.333 14.814 9000 ---- ---- ---- ---- .120 +.015 .105 925 ---- ---- ---- ---- 14.897 +.333 14.564 950 ---- ---- ---- ---- 14.647 +.333 14.314 975 ---- ---- ---- ---- 14.397 +.333 14.064 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 14.576 +.333 14.243 1025 ---- ---- ---- ---- 14.326 +.333 13.993 1050 ---- ---- ---- ---- 14.076 +.333 13.743 1075 ---- ---- ---- ---- 13.826 +.333 13.493 1100 ---- ---- ---- ---- 13.576 +.333 13.243 1125 ---- ---- ---- ---- 13.326 +.333 12.993 1150 ---- ---- ---- ---- 13.076 +.333 12.743 1175 ---- ---- ---- ---- 12.828 +.332 12.496 1200 ---- ---- ---- ---- 12.583 +.331 12.252 1225 ---- ---- ---- ---- 12.342 +.332 12.010 1250 ---- ---- ---- ---- 12.104 +.333 11.771 1275 ---- ---- ---- ---- 11.870 +.336 11.534 1300 ---- ---- ---- ---- 11.638 +.339 11.299 1325 ---- ---- ---- ---- 11.409 +.342 11.067 1350 ---- ---- ---- ---- 11.182 +.345 10.837 1375 ---- ---- ---- ---- 10.956 +.347 10.609 1400 ---- ---- ---- ---- 10.731 +.348 10.383 1425 ---- ---- ---- ---- 10.507 +.348 10.159 1450 ---- ---- ---- ---- 10.283 +.345 9.938 1475 ---- ---- ---- ---- 10.060 +.342 9.718 1500 ---- ---- ---- ---- 9.838 +.337 9.501 1525 ---- ---- ---- ---- 9.616 +.331 9.285 1550 ---- ---- ---- ---- 9.396 +.324 9.072 1575 ---- ---- ---- ---- 9.177 +.316 8.861 1600 ---- ---- ---- ---- 8.960 +.309 8.651 1625 ---- ---- ---- ---- 8.746 +.302 8.444 1650 ---- ---- ---- ---- 8.534 +.295 8.239 1675 ---- ---- ---- ---- 8.326 +.289 8.037 1700 ---- ---- ---- ---- 8.122 +.285 7.837 1725 ---- ---- ---- ---- 7.923 +.282 7.641 1750 ---- ---- ---- ---- 7.727 +.280 7.447 1775 ---- ---- ---- ---- 7.536 +.279 7.257 1800 ---- ---- ---- ---- 7.350 +.280 7.070 1825 ---- ---- ---- ---- 7.167 +.279 6.888 1850 ---- ---- ---- ---- 6.989 +.280 6.709 1875 ---- ---- ---- ---- 6.814 +.279 6.535 1900 ---- ---- ---- ---- 6.644 +.280 6.364 1925 ---- ---- ---- ---- 6.477 +.279 6.198 1950 ---- ---- ---- ---- 6.314 +.279 6.035 1975 ---- ---- ---- ---- 6.154 +.277 5.877 2000 ---- ---- ---- ---- 5.999 +.276 5.723 2025 ---- ---- ---- ---- 5.847 +.274 5.573 2050 ---- ---- ---- ---- 5.700 +.273 5.427 2075 ---- ---- ---- ---- 5.556 +.271 5.285 2100 ---- ---- ---- ---- 5.416 +.268 5.148 2125 ---- ---- ---- ---- 5.280 +.266 5.014 2150 ---- ---- ---- ---- 5.148 +.263 4.885 2175 ---- ---- ---- ---- 5.020 +.260 4.760 2200 ---- ---- ---- ---- 4.895 +.256 4.639 2225 ---- ---- ---- ---- 4.775 +.253 4.522 2250 ---- ---- ---- ---- 4.658 +.250 4.408 2275 ---- ---- ---- ---- 4.544 +.246 4.298 2300 ---- ---- ---- ---- 4.435 +.242 4.193 2325 ---- ---- ---- ---- 4.329 +.239 4.090 2350 ---- ---- ---- ---- 4.226 +.235 3.991 2375 ---- ---- ---- ---- 4.127 +.231 3.896 2400 ---- ---- ---- ---- 4.031 +.227 3.804 2425 ---- ---- ---- ---- 3.938 +.223 3.715 2450 ---- ---- ---- ---- 3.849 +.219 3.630 2475 ---- ---- ---- ---- 3.763 +.216 3.547 2500 ---- ---- ---- ---- 3.679 +.212 3.467 2525 ---- ---- ---- ---- 3.598 +.208 3.390 2550 ---- ---- ---- ---- 3.520 +.204 3.316 2575 ---- ---- ---- ---- 3.445 +.201 3.244 2600 ---- ---- ---- ---- 3.372 +.198 3.174 2625 ---- ---- ---- ---- 3.302 +.195 3.107 2650 ---- ---- ---- ---- 3.234 +.192 3.042 2675 ---- ---- ---- ---- 3.169 +.189 2.980 2700 ---- ---- ---- ---- 3.105 +.186 2.919 2725 ---- ---- ---- ---- 3.044 +.184 2.860 2750 ---- ---- ---- ---- 2.984 +.181 2.803 2775 ---- ---- ---- ---- 2.926 +.178 2.748 2800 ---- ---- ---- ---- 2.870 +.175 2.695 2825 ---- ---- ---- ---- 2.815 +.172 2.643 2850 ---- ---- ---- ---- 2.762 +.169 2.593 2875 ---- ---- ---- ---- 2.711 +.166 2.545 2900 ---- ---- ---- ---- 2.660 +.162 2.498 2925 ---- ---- ---- ---- 2.611 +.159 2.452 2950 ---- ---- ---- ---- 2.563 +.155 2.408 2975 ---- ---- ---- ---- 2.516 +.150 2.366 3000 ---- ---- ---- ---- 2.471 +.147 2.324 3025 ---- ---- ---- ---- 2.428 +.144 2.284 3050 ---- ---- ---- ---- 2.386 +.140 2.246 3075 ---- ---- ---- ---- 2.346 +.138 2.208 3100 ---- ---- ---- ---- 2.308 +.137 2.171 3125 ---- ---- ---- ---- 2.271 +.135 2.136 3150 ---- ---- ---- ---- 2.235 +.134 2.101 3175 ---- ---- ---- ---- 2.201 +.133 2.068 3200 ---- ---- ---- ---- 2.167 +.131 2.036 3225 ---- ---- ---- ---- 2.134 +.130 2.004 3250 ---- ---- ---- ---- 2.102 +.128 1.974 3275 ---- ---- ---- ---- 2.070 +.126 1.944 3300 ---- ---- ---- ---- 2.039 +.124 1.915 3325 ---- ---- ---- ---- 2.009 +.122 1.887 3350 ---- ---- ---- ---- 1.979 +.119 1.860 3375 ---- ---- ---- ---- 1.950 +.116 1.834 3400 ---- ---- ---- ---- 1.921 +.113 1.808 3425 ---- ---- ---- ---- 1.894 +.111 1.783 3450 ---- ---- ---- ---- 1.866 +.107 1.759 3475 ---- ---- ---- ---- 1.839 +.103 1.736 3500 ---- ---- ---- ---- 1.813 +.100 1.713 3525 ---- ---- ---- ---- 1.787 +.096 1.691 3550 ---- ---- ---- ---- 1.762 +.093 1.669 3575 ---- ---- ---- ---- 1.738 +.090 1.648 3600 ---- ---- ---- ---- 1.714 +.086 1.628 3625 ---- ---- ---- ---- 1.690 +.082 1.608 3650 ---- ---- ---- ---- 1.667 +.078 1.589 3675 ---- ---- ---- ---- 1.644 +.073 1.571 3700 ---- ---- ---- ---- 1.622 +.069 1.553 3725 ---- ---- ---- ---- 1.600 +.065 1.535 3750 ---- ---- ---- ---- 1.579 +.061 1.518 3775 ---- ---- ---- ---- 1.558 +.057 1.501 3800 ---- ---- ---- ---- 1.538 +.053 1.485 3825 ---- ---- ---- ---- 1.518 +.049 1.469 3850 ---- ---- ---- ---- 1.499 +.045 1.454 3875 ---- ---- ---- ---- 1.480 +.041 1.439 3900 ---- ---- ---- ---- 1.461 +.036 1.425 3925 ---- ---- ---- ---- 1.443 +.032 1.411 3950 ---- ---- ---- ---- 1.425 +.028 1.397 3975 ---- ---- ---- ---- 1.408 +.024 1.384 4000 ---- ---- ---- ---- 1.391 +.020 1.371 4025 ---- ---- ---- ---- 1.375 +.017 1.358 4050 ---- ---- ---- ---- 1.359 +.013 1.346 4075 ---- ---- ---- ---- 1.343 +.009 1.334 4100 ---- ---- ---- ---- 1.328 +.006 1.322 725 ---- ---- ---- ---- 17.326 +.333 16.993 750 ---- ---- ---- ---- 17.076 +.333 16.743 775 ---- ---- ---- ---- 16.826 +.333 16.493 800 ---- ---- ---- ---- 16.576 +.333 16.243 825 ---- ---- ---- ---- 16.326 +.333 15.993 850 ---- ---- ---- ---- 16.076 +.333 15.743 875 ---- ---- ---- ---- 15.826 +.333 15.493 900 ---- ---- ---- ---- 15.576 +.333 15.243 925 ---- ---- ---- ---- 15.326 +.333 14.993 950 ---- ---- ---- ---- 15.076 +.333 14.743 975 ---- ---- ---- ---- 14.826 +.333 14.493 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.010 +.335 14.675 1025 ---- ---- ---- ---- 14.764 +.339 14.425 1050 ---- ---- ---- ---- 14.521 +.346 14.175 1075 ---- ---- ---- ---- 14.279 +.354 13.925 1100 ---- ---- ---- ---- 14.039 +.361 13.678 1125 ---- ---- ---- ---- 13.801 +.367 13.434 1150 ---- ---- ---- ---- 13.565 +.373 13.192 1175 ---- ---- ---- ---- 13.331 +.378 12.953 1200 ---- ---- ---- ---- 13.098 +.381 12.717 1225 ---- ---- ---- ---- 12.866 +.383 12.483 1250 ---- ---- ---- ---- 12.636 +.384 12.252 1275 ---- ---- ---- ---- 12.408 +.385 12.023 1300 ---- ---- ---- ---- 12.180 +.384 11.796 1325 ---- ---- ---- ---- 11.954 +.383 11.571 1350 ---- ---- ---- ---- 11.730 +.382 11.348 1375 ---- ---- ---- ---- 11.506 +.379 11.127 1400 ---- ---- ---- ---- 11.284 +.375 10.909 1425 ---- ---- ---- ---- 11.063 +.371 10.692 1450 ---- ---- ---- ---- 10.843 +.366 10.477 1475 ---- ---- ---- ---- 10.624 +.359 10.265 1500 ---- ---- ---- ---- 10.407 +.353 10.054 1525 ---- ---- ---- ---- 10.191 +.346 9.845 1550 ---- ---- ---- ---- 9.977 +.339 9.638 1575 ---- ---- ---- ---- 9.765 +.333 9.432 1600 ---- ---- ---- ---- 9.555 +.326 9.229 1625 ---- ---- ---- ---- 9.347 +.320 9.027 1650 ---- ---- ---- ---- 9.141 +.313 8.828 1675 ---- ---- ---- ---- 8.939 +.309 8.630 1700 ---- ---- ---- ---- 8.739 +.304 8.435 1725 ---- ---- ---- ---- 8.543 +.300 8.243 1750 ---- ---- ---- ---- 8.351 +.297 8.054 1775 ---- ---- ---- ---- 8.162 +.294 7.868 1800 ---- ---- ---- ---- 7.978 +.293 7.685 1825 ---- ---- ---- ---- 7.797 +.291 7.506 1850 ---- ---- ---- ---- 7.621 +.291 7.330 1875 ---- ---- ---- ---- 7.448 +.289 7.159 1900 ---- ---- ---- ---- 7.279 +.287 6.992 1925 ---- ---- ---- ---- 7.114 +.286 6.828 1950 ---- ---- ---- ---- 6.953 +.284 6.669 1975 ---- ---- ---- ---- 6.796 +.283 6.513 2000 ---- ---- ---- ---- 6.642 +.280 6.362 2025 ---- ---- ---- ---- 6.493 +.279 6.214 2050 ---- ---- ---- ---- 6.347 +.276 6.071 2075 ---- ---- ---- ---- 6.205 +.273 5.932 2100 ---- ---- ---- ---- 6.068 +.272 5.796 2125 ---- ---- ---- ---- 5.933 +.268 5.665 2150 ---- ---- ---- ---- 5.803 +.266 5.537 2175 ---- ---- ---- ---- 5.676 +.262 5.414 2200 ---- ---- ---- ---- 5.553 +.259 5.294 2225 ---- ---- ---- ---- 5.434 +.256 5.178 2250 ---- ---- ---- ---- 5.319 +.253 5.066 2275 ---- ---- ---- ---- 5.206 +.249 4.957 2300 ---- ---- ---- ---- 5.098 +.246 4.852 2325 ---- ---- ---- ---- 4.992 +.241 4.751 2350 ---- ---- ---- ---- 4.890 +.238 4.652 2375 ---- ---- ---- ---- 4.791 +.233 4.558 2400 ---- ---- ---- ---- 4.695 +.229 4.466 2425 ---- ---- ---- ---- 4.602 +.225 4.377 2450 ---- ---- ---- ---- 4.513 +.221 4.292 2475 ---- ---- ---- ---- 4.426 +.217 4.209 2500 ---- ---- ---- ---- 4.342 +.213 4.129 2525 ---- ---- ---- ---- 4.261 +.209 4.052 2550 ---- ---- ---- ---- 4.182 +.204 3.978 2575 ---- ---- ---- ---- 4.106 +.200 3.906 2600 ---- ---- ---- ---- 4.032 +.196 3.836 2625 ---- ---- ---- ---- 3.961 +.192 3.769 2650 ---- ---- ---- ---- 3.893 +.190 3.703 2675 ---- ---- ---- ---- 3.826 +.186 3.640 2700 ---- ---- ---- ---- 3.762 +.183 3.579 2725 ---- ---- ---- ---- 3.700 +.181 3.519 2750 ---- ---- ---- ---- 3.640 +.178 3.462 2775 ---- ---- ---- ---- 3.581 +.175 3.406 2800 ---- ---- ---- ---- 3.525 +.174 3.351 2825 ---- ---- ---- ---- 3.470 +.171 3.299 2850 ---- ---- ---- ---- 3.416 +.168 3.248 2875 ---- ---- ---- ---- 3.364 +.166 3.198 2900 ---- ---- ---- ---- 3.313 +.163 3.150 2925 ---- ---- ---- ---- 3.264 +.160 3.104 2950 ---- ---- ---- ---- 3.215 +.157 3.058 2975 ---- ---- ---- ---- 3.167 +.153 3.014 3000 ---- ---- ---- ---- 3.121 +.149 2.972 3025 ---- ---- ---- ---- 3.075 +.145 2.930 3050 ---- ---- ---- ---- 3.031 +.141 2.890 3075 ---- ---- ---- ---- 2.989 +.138 2.851 3100 ---- ---- ---- ---- 2.948 +.135 2.813 3125 ---- ---- ---- ---- 2.910 +.134 2.776 3150 ---- ---- ---- ---- 2.872 +.132 2.740 3175 ---- ---- ---- ---- 2.836 +.131 2.705 3200 ---- ---- ---- ---- 2.801 +.130 2.671 3225 ---- ---- ---- ---- 2.767 +.129 2.638 3250 ---- ---- ---- ---- 2.734 +.128 2.606 3275 ---- ---- ---- ---- 2.702 +.127 2.575 3300 ---- ---- ---- ---- 2.670 +.125 2.545 3325 ---- ---- ---- ---- 2.639 +.124 2.515 3350 ---- ---- ---- ---- 2.609 +.122 2.487 3375 ---- ---- ---- ---- 2.578 +.119 2.459 3400 ---- ---- ---- ---- 2.549 +.117 2.432 3425 ---- ---- ---- ---- 2.520 +.115 2.405 3450 ---- ---- ---- ---- 2.491 +.112 2.379 3475 ---- ---- ---- ---- 2.463 +.108 2.355 3500 ---- ---- ---- ---- 2.436 +.106 2.330 3525 ---- ---- ---- ---- 2.409 +.102 2.307 3550 ---- ---- ---- ---- 2.382 +.098 2.284 3575 ---- ---- ---- ---- 2.356 +.095 2.261 3600 ---- ---- ---- ---- 2.330 +.091 2.239 3625 ---- ---- ---- ---- 2.305 +.087 2.218 3650 ---- ---- ---- ---- 2.280 +.082 2.198 3675 ---- ---- ---- ---- 2.256 +.078 2.178 3700 ---- ---- ---- ---- 2.232 +.074 2.158 3725 ---- ---- ---- ---- 2.208 +.069 2.139 3750 ---- ---- ---- ---- 2.185 +.064 2.121 3775 ---- ---- ---- ---- 2.163 +.060 2.103 3800 ---- ---- ---- ---- 2.140 +.055 2.085 3825 ---- ---- ---- ---- 2.119 +.051 2.068 3850 ---- ---- ---- ---- 2.097 +.045 2.052 3875 ---- ---- ---- ---- 2.076 +.040 2.036 3900 ---- ---- ---- ---- 2.056 +.036 2.020 3925 ---- ---- ---- ---- 2.036 +.031 2.005 3950 ---- ---- ---- ---- 2.016 +.026 1.990 3975 ---- ---- ---- ---- 1.996 +.021 1.975 4000 ---- ---- ---- ---- 1.977 +.016 1.961 4025 ---- ---- ---- ---- 1.959 +.011 1.948 4050 ---- ---- ---- ---- 1.941 +.007 1.934 4075 ---- ---- ---- ---- 1.923 +.002 1.921 4100 ---- ---- ---- ---- 1.906 -.003 1.909 725 ---- ---- ---- ---- 17.758 +.333 17.425 750 ---- ---- ---- ---- 17.508 +.333 17.175 775 ---- ---- ---- ---- 17.258 +.333 16.925 800 ---- ---- ---- ---- 17.008 +.333 16.675 825 ---- ---- ---- ---- 16.758 +.333 16.425 850 ---- ---- ---- ---- 16.508 +.333 16.175 875 ---- ---- ---- ---- 16.258 +.333 15.925 900 ---- ---- ---- ---- 16.008 +.333 15.675 925 ---- ---- ---- ---- 15.758 +.333 15.425 950 ---- ---- ---- ---- 15.508 +.333 15.175 975 ---- ---- ---- ---- 15.258 +.333 14.925 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.219 +.378 14.841 1025 ---- ---- ---- ---- 14.985 +.387 14.598 1050 ---- ---- ---- ---- 14.752 +.395 14.357 1075 ---- ---- ---- ---- 14.522 +.402 14.120 1100 ---- ---- ---- ---- 14.293 +.408 13.885 1125 ---- ---- ---- ---- 14.065 +.412 13.653 1150 ---- ---- ---- ---- 13.839 +.416 13.423 1175 ---- ---- ---- ---- 13.615 +.419 13.196 1200 ---- ---- ---- ---- 13.392 +.421 12.971 1225 ---- ---- ---- ---- 13.170 +.422 12.748 1250 ---- ---- ---- ---- 12.950 +.422 12.528 1275 ---- ---- ---- ---- 12.730 +.420 12.310 1300 ---- ---- ---- ---- 12.512 +.419 12.093 1325 ---- ---- ---- ---- 12.295 +.416 11.879 1350 ---- ---- ---- ---- 12.079 +.412 11.667 1375 ---- ---- ---- ---- 11.864 +.408 11.456 1400 ---- ---- ---- ---- 11.650 +.402 11.248 1425 ---- ---- ---- ---- 11.437 +.396 11.041 1450 ---- ---- ---- ---- 11.226 +.390 10.836 1475 ---- ---- ---- ---- 11.015 +.382 10.633 1500 ---- ---- ---- ---- 10.805 +.374 10.431 1525 ---- ---- ---- ---- 10.596 +.365 10.231 1550 ---- ---- ---- ---- 10.389 +.356 10.033 1575 ---- ---- ---- ---- 10.183 +.347 9.836 1600 ---- ---- ---- ---- 9.979 +.338 9.641 1625 ---- ---- ---- ---- 9.777 +.329 9.448 1650 ---- ---- ---- ---- 9.578 +.322 9.256 1675 ---- ---- ---- ---- 9.381 +.314 9.067 1700 ---- ---- ---- ---- 9.188 +.309 8.879 1725 ---- ---- ---- ---- 8.997 +.303 8.694 1750 ---- ---- ---- ---- 8.810 +.299 8.511 1775 ---- ---- ---- ---- 8.628 +.296 8.332 1800 ---- ---- ---- ---- 8.449 +.294 8.155 1825 ---- ---- ---- ---- 8.274 +.292 7.982 1850 ---- ---- ---- ---- 8.104 +.292 7.812 1875 ---- ---- ---- ---- 7.937 +.291 7.646 1900 ---- ---- ---- ---- 7.775 +.290 7.485 1925 ---- ---- ---- ---- 7.616 +.289 7.327 1950 ---- ---- ---- ---- 7.461 +.287 7.174 1975 ---- ---- ---- ---- 7.310 +.286 7.024 2000 ---- ---- ---- ---- 7.163 +.285 6.878 2025 ---- ---- ---- ---- 7.020 +.283 6.737 2050 ---- ---- ---- ---- 6.880 +.281 6.599 2075 ---- ---- ---- ---- 6.744 +.279 6.465 2100 ---- ---- ---- ---- 6.612 +.278 6.334 2125 ---- ---- ---- ---- 6.483 +.275 6.208 2150 ---- ---- ---- ---- 6.358 +.272 6.086 2175 ---- ---- ---- ---- 6.237 +.270 5.967 2200 ---- ---- ---- ---- 6.119 +.267 5.852 2225 ---- ---- ---- ---- 6.005 +.264 5.741 2250 ---- ---- ---- ---- 5.894 +.261 5.633 2275 ---- ---- ---- ---- 5.787 +.258 5.529 2300 ---- ---- ---- ---- 5.682 +.254 5.428 2325 ---- ---- ---- ---- 5.582 +.251 5.331 2350 ---- ---- ---- ---- 5.484 +.247 5.237 2375 ---- ---- ---- ---- 5.389 +.243 5.146 2400 ---- ---- ---- ---- 5.298 +.240 5.058 2425 ---- ---- ---- ---- 5.209 +.235 4.974 2450 ---- ---- ---- ---- 5.123 +.231 4.892 2475 ---- ---- ---- ---- 5.040 +.227 4.813 2500 ---- ---- ---- ---- 4.960 +.224 4.736 2525 ---- ---- ---- ---- 4.882 +.219 4.663 2550 ---- ---- ---- ---- 4.807 +.216 4.591 2575 ---- ---- ---- ---- 4.734 +.212 4.522 2600 ---- ---- ---- ---- 4.664 +.208 4.456 2625 ---- ---- ---- ---- 4.596 +.205 4.391 2650 ---- ---- ---- ---- 4.530 +.201 4.329 2675 ---- ---- ---- ---- 4.467 +.198 4.269 2700 ---- ---- ---- ---- 4.405 +.195 4.210 2725 ---- ---- ---- ---- 4.346 +.193 4.153 2750 ---- ---- ---- ---- 4.288 +.190 4.098 2775 ---- ---- ---- ---- 4.233 +.189 4.044 2800 ---- ---- ---- ---- 4.179 +.186 3.993 2825 ---- ---- ---- ---- 4.126 +.184 3.942 2850 ---- ---- ---- ---- 4.075 +.182 3.893 2875 ---- ---- ---- ---- 4.025 +.179 3.846 2900 ---- ---- ---- ---- 3.977 +.178 3.799 2925 ---- ---- ---- ---- 3.929 +.175 3.754 2950 ---- ---- ---- ---- 3.883 +.172 3.711 2975 ---- ---- ---- ---- 3.837 +.168 3.669 3000 ---- ---- ---- ---- 3.792 +.165 3.627 3025 ---- ---- ---- ---- 3.748 +.160 3.588 3050 ---- ---- ---- ---- 3.705 +.156 3.549 3075 ---- ---- ---- ---- 3.664 +.153 3.511 3100 ---- ---- ---- ---- 3.624 +.150 3.474 3125 ---- ---- ---- ---- 3.586 +.148 3.438 3150 ---- ---- ---- ---- 3.549 +.145 3.404 3175 ---- ---- ---- ---- 3.514 +.144 3.370 3200 ---- ---- ---- ---- 3.480 +.143 3.337 3225 ---- ---- ---- ---- 3.447 +.142 3.305 3250 ---- ---- ---- ---- 3.416 +.142 3.274 3275 ---- ---- ---- ---- 3.384 +.141 3.243 3300 ---- ---- ---- ---- 3.354 +.140 3.214 3325 ---- ---- ---- ---- 3.324 +.139 3.185 3350 ---- ---- ---- ---- 3.294 +.137 3.157 3375 ---- ---- ---- ---- 3.265 +.135 3.130 3400 ---- ---- ---- ---- 3.237 +.133 3.104 3425 ---- ---- ---- ---- 3.209 +.131 3.078 3450 ---- ---- ---- ---- 3.181 +.128 3.053 3475 ---- ---- ---- ---- 3.153 +.125 3.028 3500 ---- ---- ---- ---- 3.126 +.121 3.005 3525 ---- ---- ---- ---- 3.100 +.118 2.982 3550 ---- ---- ---- ---- 3.074 +.115 2.959 3575 ---- ---- ---- ---- 3.048 +.111 2.937 3600 ---- ---- ---- ---- 3.022 +.106 2.916 3625 ---- ---- ---- ---- 2.997 +.102 2.895 3650 ---- ---- ---- ---- 2.973 +.098 2.875 3675 ---- ---- ---- ---- 2.948 +.092 2.856 3700 ---- ---- ---- ---- 2.925 +.088 2.837 3725 ---- ---- ---- ---- 2.901 +.083 2.818 3750 ---- ---- ---- ---- 2.878 +.078 2.800 3775 ---- ---- ---- ---- 2.855 +.072 2.783 3800 ---- ---- ---- ---- 2.833 +.067 2.766 3825 ---- ---- ---- ---- 2.811 +.062 2.749 3850 ---- ---- ---- ---- 2.789 +.056 2.733 3875 ---- ---- ---- ---- 2.768 +.051 2.717 3900 ---- ---- ---- ---- 2.747 +.045 2.702 3925 ---- ---- ---- ---- 2.727 +.040 2.687 3950 ---- ---- ---- ---- 2.707 +.034 2.673 3975 ---- ---- ---- ---- 2.687 +.028 2.659 4000 ---- ---- ---- ---- 2.668 +.023 2.645 4025 ---- ---- ---- ---- 2.649 +.017 2.632 4050 ---- ---- ---- ---- 2.630 +.011 2.619 4075 ---- ---- ---- ---- 2.612 +.005 2.607 4100 ---- ---- ---- ---- 2.594 -.001 2.595 4125 ---- ---- ---- ---- 2.577 -.006 2.583 925 ---- ---- ---- ---- 15.934 +.346 15.588 950 ---- ---- ---- ---- 15.694 +.356 15.338 975 ---- ---- ---- ---- 15.455 +.367 15.088 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.382 +.410 14.972 1025 ---- ---- ---- ---- 15.154 +.418 14.736 1050 ---- ---- ---- ---- 14.927 +.425 14.502 1075 ---- ---- ---- ---- 14.702 +.431 14.271 1100 ---- ---- ---- ---- 14.479 +.436 14.043 1125 ---- ---- ---- ---- 14.257 +.439 13.818 1150 ---- ---- ---- ---- 14.037 +.442 13.595 1175 ---- ---- ---- ---- 13.818 +.444 13.374 1200 ---- ---- ---- ---- 13.600 +.445 13.155 1225 ---- ---- ---- ---- 13.383 +.444 12.939 1250 ---- ---- ---- ---- 13.167 +.443 12.724 1275 ---- ---- ---- ---- 12.953 +.441 12.512 1300 ---- ---- ---- ---- 12.739 +.438 12.301 1325 ---- ---- ---- ---- 12.527 +.434 12.093 1350 ---- ---- ---- ---- 12.315 +.429 11.886 1375 ---- ---- ---- ---- 12.105 +.424 11.681 1400 ---- ---- ---- ---- 11.895 +.417 11.478 1425 ---- ---- ---- ---- 11.686 +.409 11.277 1450 ---- ---- ---- ---- 11.478 +.401 11.077 1475 ---- ---- ---- ---- 11.271 +.393 10.878 1500 ---- ---- ---- ---- 11.064 +.382 10.682 1525 ---- ---- ---- ---- 10.859 +.372 10.487 1550 ---- ---- ---- ---- 10.655 +.362 10.293 1575 ---- ---- ---- ---- 10.453 +.352 10.101 1600 ---- ---- ---- ---- 10.253 +.342 9.911 1625 ---- ---- ---- ---- 10.055 +.333 9.722 1650 ---- ---- ---- ---- 9.859 +.325 9.534 1675 ---- ---- ---- ---- 9.665 +.316 9.349 1700 ---- ---- ---- ---- 9.475 +.310 9.165 1725 ---- ---- ---- ---- 9.288 +.304 8.984 1750 ---- ---- ---- ---- 9.105 +.300 8.805 1775 ---- ---- ---- ---- 8.926 +.297 8.629 1800 ---- ---- ---- ---- 8.752 +.296 8.456 1825 ---- ---- ---- ---- 8.581 +.294 8.287 1850 ---- ---- ---- ---- 8.415 +.294 8.121 1875 ---- ---- ---- ---- 8.252 +.292 7.960 1900 ---- ---- ---- ---- 8.094 +.292 7.802 1925 ---- ---- ---- ---- 7.940 +.291 7.649 1950 ---- ---- ---- ---- 7.789 +.290 7.499 1975 ---- ---- ---- ---- 7.643 +.290 7.353 2000 ---- ---- ---- ---- 7.500 +.288 7.212 2025 ---- ---- ---- ---- 7.360 +.286 7.074 2050 ---- ---- ---- ---- 7.225 +.285 6.940 2075 ---- ---- ---- ---- 7.093 +.283 6.810 2100 ---- ---- ---- ---- 6.965 +.282 6.683 2125 ---- ---- ---- ---- 6.840 +.279 6.561 2150 ---- ---- ---- ---- 6.719 +.277 6.442 2175 ---- ---- ---- ---- 6.601 +.274 6.327 2200 ---- ---- ---- ---- 6.487 +.271 6.216 2225 ---- ---- ---- ---- 6.377 +.269 6.108 2250 ---- ---- ---- ---- 6.270 +.266 6.004 2275 ---- ---- ---- ---- 6.166 +.263 5.903 2300 ---- ---- ---- ---- 6.065 +.260 5.805 2325 ---- ---- ---- ---- 5.968 +.257 5.711 2350 ---- ---- ---- ---- 5.873 +.253 5.620 2375 ---- ---- ---- ---- 5.782 +.249 5.533 2400 ---- ---- ---- ---- 5.693 +.245 5.448 2425 ---- ---- ---- ---- 5.608 +.242 5.366 2450 ---- ---- ---- ---- 5.525 +.238 5.287 2475 ---- ---- ---- ---- 5.445 +.234 5.211 2500 ---- ---- ---- ---- 5.367 +.230 5.137 2525 ---- ---- ---- ---- 5.292 +.226 5.066 2550 ---- ---- ---- ---- 5.220 +.223 4.997 2575 ---- ---- ---- ---- 5.150 +.219 4.931 2600 ---- ---- ---- ---- 5.082 +.215 4.867 2625 ---- ---- ---- ---- 5.016 +.212 4.804 2650 ---- ---- ---- ---- 4.953 +.209 4.744 2675 ---- ---- ---- ---- 4.892 +.206 4.686 2700 ---- ---- ---- ---- 4.832 +.202 4.630 2725 ---- ---- ---- ---- 4.775 +.200 4.575 2750 ---- ---- ---- ---- 4.719 +.197 4.522 2775 ---- ---- ---- ---- 4.666 +.196 4.470 2800 ---- ---- ---- ---- 4.613 +.193 4.420 2825 ---- ---- ---- ---- 4.563 +.192 4.371 2850 ---- ---- ---- ---- 4.513 +.189 4.324 2875 ---- ---- ---- ---- 4.465 +.187 4.278 2900 ---- ---- ---- ---- 4.418 +.185 4.233 2925 ---- ---- ---- ---- 4.372 +.182 4.190 2950 ---- ---- ---- ---- 4.327 +.179 4.148 2975 ---- ---- ---- ---- 4.283 +.176 4.107 3000 ---- ---- ---- ---- 4.240 +.172 4.068 3025 ---- ---- ---- ---- 4.197 +.168 4.029 3050 ---- ---- ---- ---- 4.156 +.165 3.991 3075 ---- ---- ---- ---- 4.116 +.161 3.955 3100 ---- ---- ---- ---- 4.077 +.158 3.919 3125 ---- ---- ---- ---- 4.040 +.155 3.885 3150 ---- ---- ---- ---- 4.005 +.154 3.851 3175 ---- ---- ---- ---- 3.971 +.153 3.818 3200 ---- ---- ---- ---- 3.938 +.151 3.787 3225 ---- ---- ---- ---- 3.907 +.151 3.756 3250 ---- ---- ---- ---- 3.876 +.150 3.726 3275 ---- ---- ---- ---- 3.846 +.150 3.696 3300 ---- ---- ---- ---- 3.817 +.149 3.668 3325 ---- ---- ---- ---- 3.788 +.148 3.640 3350 ---- ---- ---- ---- 3.760 +.147 3.613 3375 ---- ---- ---- ---- 3.731 +.144 3.587 3400 ---- ---- ---- ---- 3.704 +.143 3.561 3425 ---- ---- ---- ---- 3.676 +.140 3.536 3450 ---- ---- ---- ---- 3.649 +.137 3.512 3475 ---- ---- ---- ---- 3.623 +.135 3.488 3500 ---- ---- ---- ---- 3.596 +.130 3.466 3525 ---- ---- ---- ---- 3.570 +.127 3.443 3550 ---- ---- ---- ---- 3.545 +.123 3.422 3575 ---- ---- ---- ---- 3.519 +.118 3.401 3600 ---- ---- ---- ---- 3.494 +.114 3.380 3625 ---- ---- ---- ---- 3.470 +.110 3.360 3650 ---- ---- ---- ---- 3.446 +.105 3.341 3675 ---- ---- ---- ---- 3.422 +.100 3.322 3700 ---- ---- ---- ---- 3.398 +.094 3.304 3725 ---- ---- ---- ---- 3.375 +.089 3.286 3750 ---- ---- ---- ---- 3.352 +.083 3.269 3775 ---- ---- ---- ---- 3.330 +.078 3.252 3800 ---- ---- ---- ---- 3.308 +.072 3.236 3825 ---- ---- ---- ---- 3.286 +.066 3.220 3850 ---- ---- ---- ---- 3.265 +.061 3.204 3875 ---- ---- ---- ---- 3.244 +.055 3.189 3900 ---- ---- ---- ---- 3.223 +.048 3.175 3925 ---- ---- ---- ---- 3.203 +.042 3.161 3950 ---- ---- ---- ---- 3.183 +.036 3.147 3975 ---- ---- ---- ---- 3.163 +.029 3.134 4000 ---- ---- ---- ---- 3.144 +.023 3.121 4025 ---- ---- ---- ---- 3.125 +.016 3.109 4050 ---- ---- ---- ---- 3.107 +.011 3.096 4075 ---- ---- ---- ---- 3.089 +.004 3.085 4100 ---- ---- ---- ---- 3.071 -.002 3.073 4125 ---- ---- ---- ---- 3.054 -.008 3.062 925 ---- ---- ---- ---- 16.078 +.377 15.701 950 ---- ---- ---- ---- 15.844 +.390 15.454 975 ---- ---- ---- ---- 15.612 +.400 15.212 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.057 +.486 15.571 1050 ---- ---- ---- ---- 15.839 +.494 15.345 1075 ---- ---- ---- ---- 15.622 +.501 15.121 1100 ---- ---- ---- ---- 15.407 +.507 14.900 1125 ---- ---- ---- ---- 15.193 +.512 14.681 1150 ---- ---- ---- ---- 14.980 +.516 14.464 1175 ---- ---- ---- ---- 14.768 +.518 14.250 1200 ---- ---- ---- ---- 14.558 +.521 14.037 1225 ---- ---- ---- ---- 14.348 +.521 13.827 1250 ---- ---- ---- ---- 14.139 +.521 13.618 1275 ---- ---- ---- ---- 13.931 +.520 13.411 1300 ---- ---- ---- ---- 13.724 +.518 13.206 1325 ---- ---- ---- ---- 13.518 +.515 13.003 1350 ---- ---- ---- ---- 13.312 +.511 12.801 1375 ---- ---- ---- ---- 13.108 +.507 12.601 1400 ---- ---- ---- ---- 12.903 +.500 12.403 1425 ---- ---- ---- ---- 12.700 +.494 12.206 1450 ---- ---- ---- ---- 12.497 +.486 12.011 1475 ---- ---- ---- ---- 12.295 +.478 11.817 1500 ---- ---- ---- ---- 12.093 +.469 11.624 1525 ---- ---- ---- ---- 11.892 +.459 11.433 1550 ---- ---- ---- ---- 11.692 +.449 11.243 1575 ---- ---- ---- ---- 11.492 +.438 11.054 1600 ---- ---- ---- ---- 11.293 +.426 10.867 1625 ---- ---- ---- ---- 11.094 +.413 10.681 1650 ---- ---- ---- ---- 10.897 +.400 10.497 1675 ---- ---- ---- ---- 10.702 +.389 10.313 1700 ---- ---- ---- ---- 10.508 +.377 10.131 1725 ---- ---- ---- ---- 10.316 +.366 9.950 1750 ---- ---- ---- ---- 10.127 +.356 9.771 1775 ---- ---- ---- ---- 9.941 +.347 9.594 1800 ---- ---- ---- ---- 9.758 +.339 9.419 1825 ---- ---- ---- ---- 9.578 +.332 9.246 1850 ---- ---- ---- ---- 9.403 +.327 9.076 1875 ---- ---- ---- ---- 9.232 +.322 8.910 1900 ---- ---- ---- ---- 9.065 +.319 8.746 1925 ---- ---- ---- ---- 8.903 +.316 8.587 1950 ---- ---- ---- ---- 8.745 +.314 8.431 1975 ---- ---- ---- ---- 8.591 +.311 8.280 2000 ---- ---- ---- ---- 8.442 +.309 8.133 2025 ---- ---- ---- ---- 8.296 +.306 7.990 2050 ---- ---- ---- ---- 8.154 +.304 7.850 2075 ---- ---- ---- ---- 8.016 +.301 7.715 2100 ---- ---- ---- ---- 7.882 +.299 7.583 2125 ---- ---- ---- ---- 7.751 +.295 7.456 2150 ---- ---- ---- ---- 7.624 +.292 7.332 2175 ---- ---- ---- ---- 7.501 +.289 7.212 2200 ---- ---- ---- ---- 7.381 +.286 7.095 2225 ---- ---- ---- ---- 7.264 +.281 6.983 2250 ---- ---- ---- ---- 7.151 +.278 6.873 2275 ---- ---- ---- ---- 7.042 +.274 6.768 2300 ---- ---- ---- ---- 6.936 +.270 6.666 2325 ---- ---- ---- ---- 6.833 +.265 6.568 2350 ---- ---- ---- ---- 6.734 +.262 6.472 2375 ---- ---- ---- ---- 6.638 +.257 6.381 2400 ---- ---- ---- ---- 6.545 +.253 6.292 2425 ---- ---- ---- ---- 6.454 +.248 6.206 2450 ---- ---- ---- ---- 6.367 +.243 6.124 2475 ---- ---- ---- ---- 6.283 +.239 6.044 2500 ---- ---- ---- ---- 6.201 +.234 5.967 2525 ---- ---- ---- ---- 6.122 +.229 5.893 2550 ---- ---- ---- ---- 6.046 +.224 5.822 2575 ---- ---- ---- ---- 5.973 +.220 5.753 2600 ---- ---- ---- ---- 5.901 +.214 5.687 2625 ---- ---- ---- ---- 5.833 +.211 5.622 2650 ---- ---- ---- ---- 5.766 +.206 5.560 2675 ---- ---- ---- ---- 5.702 +.201 5.501 2700 ---- ---- ---- ---- 5.640 +.197 5.443 2725 ---- ---- ---- ---- 5.581 +.194 5.387 2750 ---- ---- ---- ---- 5.523 +.191 5.332 2775 ---- ---- ---- ---- 5.467 +.187 5.280 2800 ---- ---- ---- ---- 5.413 +.184 5.229 2825 ---- ---- ---- ---- 5.361 +.182 5.179 2850 ---- ---- ---- ---- 5.311 +.180 5.131 2875 ---- ---- ---- ---- 5.262 +.178 5.084 2900 ---- ---- ---- ---- 5.215 +.176 5.039 2925 ---- ---- ---- ---- 5.169 +.174 4.995 2950 ---- ---- ---- ---- 5.124 +.172 4.952 2975 ---- ---- ---- ---- 5.080 +.169 4.911 3000 ---- ---- ---- ---- 5.038 +.167 4.871 3025 ---- ---- ---- ---- 4.996 +.165 4.831 3050 ---- ---- ---- ---- 4.955 +.162 4.793 3075 ---- ---- ---- ---- 4.915 +.158 4.757 3100 ---- ---- ---- ---- 4.875 +.154 4.721 3125 ---- ---- ---- ---- 4.836 +.150 4.686 3150 ---- ---- ---- ---- 4.798 +.146 4.652 3175 ---- ---- ---- ---- 4.761 +.142 4.619 3200 ---- ---- ---- ---- 4.726 +.139 4.587 3225 ---- ---- ---- ---- 4.692 +.137 4.555 3250 ---- ---- ---- ---- 4.660 +.135 4.525 3275 ---- ---- ---- ---- 4.629 +.134 4.495 3300 ---- ---- ---- ---- 4.599 +.132 4.467 3325 ---- ---- ---- ---- 4.571 +.132 4.439 3350 ---- ---- ---- ---- 4.543 +.131 4.412 3375 ---- ---- ---- ---- 4.517 +.132 4.385 3400 ---- ---- ---- ---- 4.491 +.132 4.359 3425 ---- ---- ---- ---- 4.466 +.132 4.334 3450 ---- ---- ---- ---- 4.442 +.132 4.310 3475 ---- ---- ---- ---- 4.418 +.132 4.286 3500 ---- ---- ---- ---- 4.396 +.133 4.263 3525 ---- ---- ---- ---- 4.373 +.132 4.241 3550 ---- ---- ---- ---- 4.352 +.133 4.219 3575 ---- ---- ---- ---- 4.331 +.133 4.198 3600 ---- ---- ---- ---- 4.311 +.133 4.178 3625 ---- ---- ---- ---- 4.291 +.133 4.158 3650 ---- ---- ---- ---- 4.272 +.133 4.139 3675 ---- ---- ---- ---- 4.254 +.134 4.120 3700 ---- ---- ---- ---- 4.236 +.134 4.102 3725 ---- ---- ---- ---- 4.218 +.134 4.084 3750 ---- ---- ---- ---- 4.202 +.135 4.067 3775 ---- ---- ---- ---- 4.185 +.135 4.050 3800 ---- ---- ---- ---- 4.169 +.135 4.034 3825 ---- ---- ---- ---- 4.154 +.135 4.019 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.232 +.508 15.724 1050 ---- ---- ---- ---- 16.019 +.515 15.504 1075 ---- ---- ---- ---- 15.806 +.520 15.286 1100 ---- ---- ---- ---- 15.595 +.524 15.071 1125 ---- ---- ---- ---- 15.385 +.527 14.858 1150 ---- ---- ---- ---- 15.177 +.530 14.647 1175 ---- ---- ---- ---- 14.969 +.531 14.438 1200 ---- ---- ---- ---- 14.762 +.531 14.231 1225 ---- ---- ---- ---- 14.556 +.531 14.025 1250 ---- ---- ---- ---- 14.351 +.529 13.822 1275 ---- ---- ---- ---- 14.146 +.526 13.620 1300 ---- ---- ---- ---- 13.942 +.521 13.421 1325 ---- ---- ---- ---- 13.739 +.517 13.222 1350 ---- ---- ---- ---- 13.537 +.512 13.025 1375 ---- ---- ---- ---- 13.335 +.505 12.830 1400 ---- ---- ---- ---- 13.134 +.498 12.636 1425 ---- ---- ---- ---- 12.934 +.490 12.444 1450 ---- ---- ---- ---- 12.733 +.480 12.253 1475 ---- ---- ---- ---- 12.534 +.471 12.063 1500 ---- ---- ---- ---- 12.335 +.460 11.875 1525 ---- ---- ---- ---- 12.136 +.448 11.688 1550 ---- ---- ---- ---- 11.938 +.436 11.502 1575 ---- ---- ---- ---- 11.741 +.424 11.317 1600 ---- ---- ---- ---- 11.543 +.409 11.134 1625 ---- ---- ---- ---- 11.347 +.395 10.952 1650 ---- ---- ---- ---- 11.152 +.381 10.771 1675 ---- ---- ---- ---- 10.959 +.368 10.591 1700 ---- ---- ---- ---- 10.767 +.355 10.412 1725 ---- ---- ---- ---- 10.578 +.344 10.234 1750 ---- ---- ---- ---- 10.390 +.332 10.058 1775 ---- ---- ---- ---- 10.206 +.323 9.883 1800 ---- ---- ---- ---- 10.025 +.315 9.710 1825 ---- ---- ---- ---- 9.848 +.309 9.539 1850 ---- ---- ---- ---- 9.675 +.304 9.371 1875 ---- ---- ---- ---- 9.506 +.300 9.206 1900 ---- ---- ---- ---- 9.342 +.299 9.043 1925 ---- ---- ---- ---- 9.182 +.298 8.884 1950 ---- ---- ---- ---- 9.027 +.298 8.729 1975 ---- ---- ---- ---- 8.876 +.298 8.578 2000 ---- ---- ---- ---- 8.729 +.298 8.431 2025 ---- ---- ---- ---- 8.586 +.297 8.289 2050 ---- ---- ---- ---- 8.447 +.297 8.150 2075 ---- ---- ---- ---- 8.311 +.296 8.015 2100 ---- ---- ---- ---- 8.180 +.295 7.885 2125 ---- ---- ---- ---- 8.052 +.294 7.758 2150 ---- ---- ---- ---- 7.928 +.293 7.635 2175 ---- ---- ---- ---- 7.807 +.292 7.515 2200 ---- ---- ---- ---- 7.690 +.290 7.400 2225 ---- ---- ---- ---- 7.576 +.288 7.288 2250 ---- ---- ---- ---- 7.466 +.286 7.180 2275 ---- ---- ---- ---- 7.359 +.284 7.075 2300 ---- ---- ---- ---- 7.256 +.282 6.974 2325 ---- ---- ---- ---- 7.156 +.279 6.877 2350 ---- ---- ---- ---- 7.059 +.276 6.783 2375 ---- ---- ---- ---- 6.965 +.273 6.692 2400 ---- ---- ---- ---- 6.875 +.271 6.604 2425 ---- ---- ---- ---- 6.787 +.267 6.520 2450 ---- ---- ---- ---- 6.703 +.265 6.438 2475 ---- ---- ---- ---- 6.621 +.261 6.360 2500 ---- ---- ---- ---- 6.542 +.258 6.284 2525 ---- ---- ---- ---- 6.465 +.253 6.212 2550 ---- ---- ---- ---- 6.391 +.249 6.142 2575 ---- ---- ---- ---- 6.320 +.246 6.074 2600 ---- ---- ---- ---- 6.251 +.242 6.009 2625 ---- ---- ---- ---- 6.185 +.239 5.946 2650 ---- ---- ---- ---- 6.121 +.235 5.886 2675 ---- ---- ---- ---- 6.059 +.232 5.827 2700 ---- ---- ---- ---- 5.999 +.228 5.771 2725 ---- ---- ---- ---- 5.942 +.225 5.717 2750 ---- ---- ---- ---- 5.886 +.222 5.664 2775 ---- ---- ---- ---- 5.832 +.219 5.613 2800 ---- ---- ---- ---- 5.780 +.216 5.564 2825 ---- ---- ---- ---- 5.730 +.214 5.516 2850 ---- ---- ---- ---- 5.681 +.211 5.470 2875 ---- ---- ---- ---- 5.635 +.210 5.425 2900 ---- ---- ---- ---- 5.589 +.208 5.381 2925 ---- ---- ---- ---- 5.545 +.206 5.339 2950 ---- ---- ---- ---- 5.502 +.204 5.298 2975 ---- ---- ---- ---- 5.460 +.202 5.258 3000 ---- ---- ---- ---- 5.419 +.200 5.219 3025 ---- ---- ---- ---- 5.379 +.197 5.182 3050 ---- ---- ---- ---- 5.340 +.195 5.145 3075 ---- ---- ---- ---- 5.301 +.191 5.110 3100 ---- ---- ---- ---- 5.263 +.188 5.075 3125 ---- ---- ---- ---- 5.226 +.184 5.042 3150 ---- ---- ---- ---- 5.189 +.179 5.010 3175 ---- ---- ---- ---- 5.154 +.176 4.978 3200 ---- ---- ---- ---- 5.120 +.172 4.948 3225 ---- ---- ---- ---- 5.088 +.170 4.918 3250 ---- ---- ---- ---- 5.057 +.168 4.889 3275 ---- ---- ---- ---- 5.028 +.167 4.861 3300 ---- ---- ---- ---- 5.000 +.167 4.833 3325 ---- ---- ---- ---- 4.973 +.166 4.807 3350 ---- ---- ---- ---- 4.947 +.166 4.781 3375 ---- ---- ---- ---- 4.922 +.166 4.756 3400 ---- ---- ---- ---- 4.898 +.167 4.731 3425 ---- ---- ---- ---- 4.875 +.167 4.708 3450 ---- ---- ---- ---- 4.852 +.167 4.685 3475 ---- ---- ---- ---- 4.830 +.167 4.663 3500 ---- ---- ---- ---- 4.809 +.168 4.641 3525 ---- ---- ---- ---- 4.788 +.168 4.620 3550 ---- ---- ---- ---- 4.768 +.169 4.599 3575 ---- ---- ---- ---- 4.749 +.169 4.580 3600 ---- ---- ---- ---- 4.730 +.170 4.560 3625 ---- ---- ---- ---- 4.712 +.170 4.542 3650 ---- ---- ---- ---- 4.694 +.170 4.524 3675 ---- ---- ---- ---- 4.677 +.171 4.506 3700 ---- ---- ---- ---- 4.661 +.172 4.489 3725 ---- ---- ---- ---- 4.645 +.172 4.473 3750 ---- ---- ---- ---- 4.630 +.173 4.457 3775 ---- ---- ---- ---- 4.615 +.174 4.441 3800 ---- ---- ---- ---- 4.600 +.174 4.426 3825 ---- ---- ---- ---- 4.587 +.175 4.412 3850 ---- ---- ---- ---- 4.573 +.175 4.398 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.445 +.546 15.899 1050 ---- ---- ---- ---- 16.237 +.552 15.685 1075 ---- ---- ---- ---- 16.030 +.556 15.474 1100 ---- ---- ---- ---- 15.824 +.559 15.265 1125 ---- ---- ---- ---- 15.619 +.561 15.058 1150 ---- ---- ---- ---- 15.415 +.563 14.852 1175 ---- ---- ---- ---- 15.212 +.563 14.649 1200 ---- ---- ---- ---- 15.010 +.562 14.448 1225 ---- ---- ---- ---- 14.808 +.560 14.248 1250 ---- ---- ---- ---- 14.607 +.557 14.050 1275 ---- ---- ---- ---- 14.407 +.553 13.854 1300 ---- ---- ---- ---- 14.207 +.548 13.659 1325 ---- ---- ---- ---- 14.008 +.542 13.466 1350 ---- ---- ---- ---- 13.810 +.536 13.274 1375 ---- ---- ---- ---- 13.612 +.528 13.084 1400 ---- ---- ---- ---- 13.414 +.519 12.895 1425 ---- ---- ---- ---- 13.217 +.510 12.707 1450 ---- ---- ---- ---- 13.021 +.500 12.521 1475 ---- ---- ---- ---- 12.824 +.488 12.336 1500 ---- ---- ---- ---- 12.628 +.476 12.152 1525 ---- ---- ---- ---- 12.433 +.464 11.969 1550 ---- ---- ---- ---- 12.237 +.450 11.787 1575 ---- ---- ---- ---- 12.042 +.435 11.607 1600 ---- ---- ---- ---- 11.848 +.421 11.427 1625 ---- ---- ---- ---- 11.655 +.406 11.249 1650 ---- ---- ---- ---- 11.462 +.390 11.072 1675 ---- ---- ---- ---- 11.271 +.376 10.895 1700 ---- ---- ---- ---- 11.082 +.362 10.720 1725 ---- ---- ---- ---- 10.895 +.349 10.546 1750 ---- ---- ---- ---- 10.710 +.337 10.373 1775 ---- ---- ---- ---- 10.528 +.327 10.201 1800 ---- ---- ---- ---- 10.350 +.319 10.031 1825 ---- ---- ---- ---- 10.175 +.312 9.863 1850 ---- ---- ---- ---- 10.005 +.307 9.698 1875 ---- ---- ---- ---- 9.839 +.303 9.536 1900 ---- ---- ---- ---- 9.678 +.302 9.376 1925 ---- ---- ---- ---- 9.522 +.302 9.220 1950 ---- ---- ---- ---- 9.370 +.301 9.069 1975 ---- ---- ---- ---- 9.223 +.302 8.921 2000 ---- ---- ---- ---- 9.079 +.302 8.777 2025 ---- ---- ---- ---- 8.940 +.302 8.638 2050 ---- ---- ---- ---- 8.805 +.302 8.503 2075 ---- ---- ---- ---- 8.673 +.302 8.371 2100 ---- ---- ---- ---- 8.545 +.301 8.244 2125 ---- ---- ---- ---- 8.421 +.301 8.120 2150 ---- ---- ---- ---- 8.300 +.299 8.001 2175 ---- ---- ---- ---- 8.183 +.298 7.885 2200 ---- ---- ---- ---- 8.069 +.296 7.773 2225 ---- ---- ---- ---- 7.959 +.295 7.664 2250 ---- ---- ---- ---- 7.852 +.292 7.560 2275 ---- ---- ---- ---- 7.749 +.291 7.458 2300 ---- ---- ---- ---- 7.649 +.288 7.361 2325 ---- ---- ---- ---- 7.553 +.286 7.267 2350 ---- ---- ---- ---- 7.459 +.283 7.176 2375 ---- ---- ---- ---- 7.369 +.280 7.089 2400 ---- ---- ---- ---- 7.282 +.278 7.004 2425 ---- ---- ---- ---- 7.197 +.274 6.923 2450 ---- ---- ---- ---- 7.116 +.271 6.845 2475 ---- ---- ---- ---- 7.038 +.268 6.770 2500 ---- ---- ---- ---- 6.962 +.264 6.698 2525 ---- ---- ---- ---- 6.889 +.261 6.628 2550 ---- ---- ---- ---- 6.818 +.257 6.561 2575 ---- ---- ---- ---- 6.750 +.253 6.497 2600 ---- ---- ---- ---- 6.684 +.249 6.435 2625 ---- ---- ---- ---- 6.621 +.246 6.375 2650 ---- ---- ---- ---- 6.560 +.242 6.318 2675 ---- ---- ---- ---- 6.501 +.238 6.263 2700 ---- ---- ---- ---- 6.444 +.235 6.209 2725 ---- ---- ---- ---- 6.390 +.232 6.158 2750 ---- ---- ---- ---- 6.337 +.229 6.108 2775 ---- ---- ---- ---- 6.286 +.226 6.060 2800 ---- ---- ---- ---- 6.237 +.223 6.014 2825 ---- ---- ---- ---- 6.190 +.221 5.969 2850 ---- ---- ---- ---- 6.144 +.219 5.925 2875 ---- ---- ---- ---- 6.100 +.217 5.883 2900 ---- ---- ---- ---- 6.057 +.215 5.842 2925 ---- ---- ---- ---- 6.016 +.214 5.802 2950 ---- ---- ---- ---- 5.976 +.213 5.763 2975 ---- ---- ---- ---- 5.936 +.210 5.726 3000 ---- ---- ---- ---- 5.898 +.208 5.690 3025 ---- ---- ---- ---- 5.860 +.205 5.655 3050 ---- ---- ---- ---- 5.823 +.202 5.621 3075 ---- ---- ---- ---- 5.787 +.200 5.587 3100 ---- ---- ---- ---- 5.751 +.196 5.555 3125 ---- ---- ---- ---- 5.716 +.192 5.524 3150 ---- ---- ---- ---- 5.682 +.188 5.494 3175 ---- ---- ---- ---- 5.649 +.184 5.465 3200 ---- ---- ---- ---- 5.617 +.180 5.437 3225 ---- ---- ---- ---- 5.587 +.178 5.409 3250 ---- ---- ---- ---- 5.558 +.176 5.382 3275 ---- ---- ---- ---- 5.531 +.175 5.356 3300 ---- ---- ---- ---- 5.505 +.174 5.331 3325 ---- ---- ---- ---- 5.480 +.174 5.306 3350 ---- ---- ---- ---- 5.457 +.174 5.283 3375 ---- ---- ---- ---- 5.434 +.174 5.260 3400 ---- ---- ---- ---- 5.412 +.175 5.237 3425 ---- ---- ---- ---- 5.391 +.175 5.216 3450 ---- ---- ---- ---- 5.370 +.176 5.194 3475 ---- ---- ---- ---- 5.350 +.176 5.174 3500 ---- ---- ---- ---- 5.331 +.177 5.154 3525 ---- ---- ---- ---- 5.312 +.177 5.135 3550 ---- ---- ---- ---- 5.294 +.177 5.117 3575 ---- ---- ---- ---- 5.277 +.178 5.099 3600 ---- ---- ---- ---- 5.260 +.179 5.081 3625 ---- ---- ---- ---- 5.244 +.179 5.065 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4189 2658 66055 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 76.754 -.324 77.078 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 4 1125 ---- ---- ---- ---- .001 UNCH .001 9 1150 ---- ---- ---- ---- .001 UNCH .001 9 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 6 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 39 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 UNCH .001 15 1375 ---- ---- ---- ---- .001 UNCH .001 11 1400 ---- ---- ---- ---- .001 UNCH .001 40 1425 ---- ---- ---- ---- .001 UNCH .001 24 1450 ---- ---- ---- ---- .001 UNCH .001 5 1475 ---- ---- ---- ---- .001 UNCH .001 25 1500 ---- ---- ---- ---- .001 UNCH .001 132 1525 ---- ---- ---- ---- .001 UNCH .001 18 1550 ---- ---- ---- ---- .001 UNCH .001 23 1575 ---- ---- ---- ---- .002 UNCH .002 18 1600 ---- ---- ---- ---- .002 UNCH .002 546 1625 ---- ---- ---- ---- .002 UNCH .002 14 1630 ---- ---- ---- ---- .002 UNCH .002 1 1635 ---- ---- ---- ---- .002 UNCH .002 1640 ---- ---- .002A .002A .002 -.001 .003 1 1645 ---- ---- .002A .002A .002 -.001 .003 4 1650 ---- ---- .002A .002A .002 -.001 .003 23 1655 ---- ---- .002A .002A .002 -.001 .003 2 1660 ---- ---- .002A .002A .003 UNCH .003 8 1665 ---- ---- .002A .002A .003 UNCH .003 1670 ---- ---- .002A .002A .003 UNCH .003 1675 ---- ---- .002A .002A .003 UNCH .003 28 1680 ---- ---- .002A .002A .003 UNCH .003 3 1685 ---- ---- ---- ---- .003 UNCH .003 2 1690 ---- ---- .003A .003A .003 -.001 .004 1 1695 ---- ---- .003A .003A .003 -.001 .004 29 1700 ---- ---- .003A .003A .003 -.001 .004 196 1705 ---- ---- .003A .003A .003 -.001 .004 8 1710 ---- ---- .003A .003A .003 -.001 .004 2 1715 ---- ---- .003A .003A .003 -.001 .004 10 1720 ---- ---- .003A .003A .003 -.001 .004 3 1725 ---- ---- .003A .003A .004 UNCH .004 20 1730 ---- ---- .003A .003A .004 -.001 .005 7 1735 ---- ---- .003A .003A .004 -.001 .005 14 1740 ---- ---- .003A .003A .004 -.001 .005 4 1745 ---- ---- .003A .003A .004 -.001 .005 2 1750 ---- ---- .003A .003A .004 -.001 .005 4 767 1755 ---- ---- .004A .004A .004 -.001 .005 1 1760 ---- ---- .004A .004A .004 -.002 .006 2 1765 ---- ---- .004A .004A .004 -.002 .006 1 1770 ---- ---- .004A .004A .005 -.001 .006 6 1775 ---- ---- .004A .004A .005 -.001 .006 51 1780 ---- ---- .004A .004A .005 -.001 .006 79 1785 ---- ---- .004A .004A .005 -.002 .007 14 1790 ---- ---- .004A .004A .005 -.002 .007 181 1795 ---- ---- .005A .005A .005 -.002 .007 30 1800 ---- ---- .005A .005A .005 -.002 .007 845 1805 ---- ---- .005A .005A .006 -.002 .008 15 1810 ---- ---- .005A .005A .006 -.002 .008 3 1815 ---- ---- .005A .005A .006 -.002 .008 11 1820 ---- ---- .005A .005A .006 -.002 .008 5 1825 ---- ---- .005A .005A .006 -.003 .009 5 35 1830 ---- ---- .006A .006A .006 -.003 .009 3 1835 ---- ---- .006A .006A .007 -.002 .009 3 1840 ---- ---- .006A .006A .007 -.003 .010 11 1845 ---- ---- .006A .006A .007 -.003 .010 7 1850 ---- ---- .006A .006A .007 -.003 .010 1 231 1855 .008 .008 .007A .007A .007 -.004 1 .011 23 1860 ---- ---- .007A .007A .008 -.003 .011 18 1865 ---- ---- .007A .007A .008 -.004 .012 4 1870 ---- ---- .007A .007A .008 -.004 .012 9 1875 ---- ---- .008A .008A .008 -.004 10 .012 8 50 1880 ---- ---- .008A .008A .009 -.004 .013 27 1885 ---- ---- .008A .008A .009 -.004 .013 46 1890 ---- ---- .009A .009A .009 -.005 .014 12 1895 ---- ---- .009A .009A .010 -.004 .014 26 1900 .014 .014 .010A .010A .010 -.005 1 .015 3 542 1905 ---- ---- .010A .010A .010 -.006 .016 23 1910 ---- ---- .010A .010A .011 -.005 .016 31 1915 ---- ---- .011A .011A .011 -.006 .017 29 1920 ---- ---- .011A .011A .011 -.007 .018 41 1925 ---- ---- .012A .012A .012 -.006 .018 122 1930 ---- ---- .012A .012A .012 -.007 .019 9 1935 ---- ---- .013A .013A .013 -.007 .020 13 1940 ---- ---- .014A .014A .013 -.008 .021 39 1945 ---- ---- .014A .014A .014 -.008 .022 56 1950 .021 .021 .012 .013 .014 -.009 24 .023 7 272 1955 ---- ---- .016A .016A .015 -.009 .024 43 1960 ---- ---- .016A .016A .015 -.010 .025 2 8 1965 ---- ---- .017A .017A .016 -.010 .026 12 1970 ---- ---- .018A .018A .017 -.010 .027 59 1975 ---- ---- .019A .019A .017 -.011 .028 14 219 1980 ---- ---- .020A .020A .018 -.011 .029 11 1985 ---- ---- .021A .021A .019 -.012 .031 23 1990 .020 .020 .020 .020 .020 -.012 1 .032 13 1995 ---- ---- .023A .023A .021 -.012 .033 26 2000 .020 .022 .020 .020 .022 -.013 17 .035 288 607 2005 ---- ---- .025A .025A .023 -.014 .037 23 2010 ---- ---- .025A .025A .024 -.015 .039 4 2015 ---- ---- .027A .027A .025 -.015 .040 20 2020 ---- ---- .028A .028A .026 -.016 .042 64 2025 ---- ---- .030A .030A .027 -.017 19 .044 5 90 2030 ---- ---- .031A .031A .029 -.018 .047 73 2035 ---- .050B .032A .050B .030 -.019 .049 13 2040 .033 .053B .033 .033 .032 -.020 1 .052 1 25 2045 ---- .056B .034A .056B .033 -.021 .054 10 2050 ---- .059B .036A .059B .035 -.022 25 .057 76 406 2055 ---- .062B .037A .062B .037 -.023 .060 2 2060 .041 .065B .039A .039A .039 -.024 1 .063 35 2065 ---- .070B .041A .070B .041 -.025 .066 55 2070 ---- .074B .043A .074B .043 -.027 1 .070 11 94 2075 ---- .078B .045A .078B .046 -.027 16 .073 99 2080 ---- .083B .048A .083B .048 -.029 .077 38 2085 ---- .087B .050A .087B .051 -.031 .082 10 2090 ---- .092B .053A .092B .054 -.032 .086 22 2095 .070 .098B .055A .055A .057 -.034 1 .091 10 2100 .070 .103B .058A .063 .060 -.036 198 .096 17 619 2105 ---- .110B .061A .110B .063 -.038 .101 5 90 2110 ---- .115B .064A .115B .067 -.039 1 .106 8 2115 ---- .122B .067A .122B .071 -.041 .112 19 2120 ---- .129B .070A .129B .075 -.043 .118 5 59 2125 ---- .136B .074A .136B .079 -.046 1 .125 1 122 2130 ---- .144B .077A .144B .084 -.048 .132 3 43 2135 ---- .152B .081A .152B .088 -.051 .139 1 21 2140 .096 .161B .085A .085A .094 -.053 2 .147 2 20 2145 ---- .171B .090A .171B .099 -.056 2 .155 5 34 2150 .153 .180B .095A .103B .105 -.058 218 .163 48 899 2155 .115 .191B .100A .100A .111 -.061 8 .172 25 2160 .120 .201B .104 .117B .117 -.065 4 .182 65 2165 ---- .213B .111A .213B .124 -.068 1 .192 3 30 2170 ---- .225B .117A .225B .132 -.070 .202 7 25 2175 .133 .238B .123A .137B .139 -.074 61 .213 195 2180 ---- .251B .130A .251B .147 -.078 .225 6 27 2185 ---- .264B .137A .264B .156 -.081 1 .237 8 59 2190 ---- .278B .145A .278B .165 -.084 1 .249 18 2195 .179 .294B .153A .153A .174 -.089 1 .263 4 22 2200 .164 .310B .161A .167A .184 -.092 87 .276 136 480 2205 .193 .326B .170A .176A .194 -.097 30 .291 31 2210 ---- .343B .180A .343B .205 -.101 .306 6 2215 ---- .361B .190A .190A .217 -.105 .322 4 62 2220 .216 .379B .200A .231B .229 -.109 1 .338 1 12 2225 ---- .398B .212A .398B .242 -.113 2 .355 49 95 2230 ---- .418B .223A .418B .255 -.118 .373 1 3 2235 .417 .438B .236A .427B .269 -.122 2 .391 12 2240 .254 .460B .248A .252A .283 -.127 1 .410 26 2245 ---- .478B .263A .478B .298 -.132 2 .430 6 20 2250 .480 .500B .276A .285A .314 -.136 59 .450 30 363 2255 .315 .523B .291A .296A .330 -.141 2 .471 10 2260 .350 .547B .305A .305A .347 -.146 20 .493 1 30 2265 ---- .569B .322A .569B .365 -.150 .515 78 2270 .337 .596B .337 .391B .384 -.154 2 .538 7 2275 .628 .628 .355A .367A .403 -.159 43 .562 15 39 2280 .435 .651B .373A .448B .423 -.164 1 .587 8 30 2285 ---- .678B .391A .678B .443 -.169 .612 9 2290 .610 .707B .411A .492B .464 -.174 2 .638 4 2295 ---- .736B .431A .736B .486 -.179 .665 1 6 2300 .650 .766B .451A .512B .508 -.184 37 .692 32 63 2305 .531 .796B .472A .491A .532 -.188 2 .720 5 16 2310 ---- .827B .495A .827B .556 -.192 .748 1 1 2315 ---- .857B .517A .857B .581 -.196 .777 7 2320 .598 .892B .540A .611B .607 -.199 2 .806 3 6 2325 .622 .925B .564A .637B .632 -.204 37 .836 6 224 2330 ---- .958B .589A .958B .660 -.207 .867 1 1 2335 ---- .992B .614A .989B .688 -.211 .899 12 2340 ---- 1.027B .640A 1.027B .716 -.215 .931 6 2345 ---- 1.062B .667A 1.058B .745 -.219 .964 2350 .910 1.097B .693A .789B .774 -.224 12 .998 34 2355 ---- 1.134B .721A 1.130B .804 -.228 1.032 2 3 2360 ---- 1.167B .749A 1.167B .835 -.231 1.066 4 2365 ---- 1.176B .779A 1.176B .866 -.235 1.101 6 2370 ---- 1.186B .808A 1.180B .898 -.238 1.136 6 10 2375 .913 1.212B .839A .977B .931 -.240 1 1.171 10 2380 ---- 1.251B .869A .869A .964 -.244 1.208 2385 .946 1.290B .903A 1.016B .998 -.246 8 1.244 4 2390 .979 1.330B .933A .956A 1.032 -.249 2 1.281 2395 1.019 1.370B .972A .989A 1.067 -.252 3 1.319 2400 1.052 1.410B .999A 1.122B 1.103 -.254 4 1.357 1 23 2405 ---- 1.452B 1.039A 1.039A 1.139 -.257 1.396 3 2410 ---- 1.493B 1.073A 1.073A 1.174 -.261 1.435 2415 ---- 1.534B 1.108A 1.108A 1.212 -.262 1.474 2420 1.197 1.576B 1.143A 1.162A 1.249 -.265 3 1.514 2425 1.290 1.619B 1.173A 1.173A 1.287 -.267 2 1.554 17 2430 ---- 1.661B 1.214A 1.214A 1.326 -.269 1.595 2435 ---- 1.704B 1.308A 1.308A 1.365 -.271 1.636 4 2440 ---- 1.746B 1.344A 1.344A 1.404 -.273 1.677 2445 ---- 1.790B 1.381A 1.381A 1.444 -.275 1.719 2450 1.480 1.834B 1.361A 1.361A 1.484 -.277 2 1.761 2 17 2455 ---- 1.879B 1.457A 1.457A 1.524 -.280 1.804 2460 ---- 1.924B 1.496A 1.496A 1.565 -.281 1.846 2465 ---- 1.969B 1.535A 1.535A 1.607 -.282 1.889 2470 ---- 2.014B 1.575A 1.575A 1.647 -.286 1.933 2475 ---- 2.059B 1.560A 1.560A 1.689 -.287 1.976 2 2480 ---- 2.105B 1.656A 1.656A 1.732 -.288 2.020 2485 ---- 2.150B 1.696A 1.696A 1.775 -.289 2.064 2490 ---- 2.196B 1.738A 1.738A 1.817 -.292 2.109 2495 ---- 2.243B 1.779A 1.779A 1.861 -.293 2.154 2500 ---- 2.276B 1.769A 1.769A 1.904 -.294 1 2.198 32 2505 ---- 2.295B 1.864A 1.864A 1.948 -.296 2.244 2510 ---- 2.309B 1.907A 1.907A 1.992 -.297 2.289 2515 ---- ---- 1.950A 1.950A 2.037 -.297 2.334 2520 ---- ---- 1.993A 1.993A 2.081 -.299 2.380 2525 ---- 2.454B 1.985A 1.985A 2.126 -.300 2.426 3 2550 2.332 2.688B 2.208A 2.420B 2.352 -.306 1 2.658 3 2 2575 ---- 2.926B 2.436A 2.436A 2.583 -.311 2.894 1 2600 3.103 3.166B 2.667A 3.133B 2.819 -.313 1 3.132 9 2625 2.976 3.408B 2.903A 2.961A 3.056 -.317 1 3.373 4 2650 3.171 3.635B 3.141A 3.200A 3.296 -.319 4 3.615 2675 3.444 3.455 3.382A 3.554B 3.538 -.321 7 3.859 4 2700 3.654 3.654 3.624A 3.642A 3.782 -.322 3 4.104 2 2725 ---- ---- ---- ---- 4.026 -.324 4.350 4 2750 ---- ---- ---- ---- 4.272 -.324 4.596 1 2775 ---- ---- ---- ---- 4.519 -.325 4.844 1 2800 ---- ---- ---- ---- 4.766 -.325 5.091 3 2825 ---- ---- ---- ---- 5.014 -.325 5.339 2850 ---- ---- ---- ---- 5.262 -.325 5.587 1 2875 ---- ---- ---- ---- 5.511 -.325 5.836 1 2900 ---- ---- ---- ---- 5.760 -.325 6.085 3 2925 ---- ---- ---- ---- 6.009 -.325 6.334 1 2950 ---- ---- ---- ---- 6.258 -.325 6.583 2975 ---- ---- ---- ---- 6.507 -.325 6.832 1 3000 ---- ---- ---- ---- 6.756 -.325 7.081 3025 ---- ---- ---- ---- 7.006 -.325 7.331 1 3050 ---- ---- ---- ---- 7.255 -.325 7.580 3075 ---- ---- ---- ---- 7.505 -.325 7.830 3100 ---- ---- ---- ---- 7.755 -.324 8.079 1 3125 ---- ---- ---- ---- 8.005 -.324 8.329 3150 ---- ---- ---- ---- 8.255 -.324 8.579 3175 ---- ---- ---- ---- 8.504 -.324 8.828 3200 ---- ---- ---- ---- 8.754 -.324 9.078 3225 ---- ---- ---- ---- 9.004 -.324 9.328 3250 ---- ---- ---- ---- 9.254 -.324 9.578 3275 ---- ---- ---- ---- 9.504 -.324 9.828 3300 ---- ---- ---- ---- 9.754 -.324 10.078 3325 ---- ---- ---- ---- 10.004 -.324 10.328 3400 ---- ---- ---- ---- 10.754 -.324 11.078 3500 ---- ---- ---- ---- 11.754 -.324 12.078 3600 ---- ---- ---- ---- 12.754 -.324 13.078 3700 ---- ---- ---- ---- 13.754 -.324 14.078 3800 ---- ---- ---- ---- 14.754 -.324 15.078 3900 ---- ---- ---- ---- 15.754 -.324 16.078 4000 ---- ---- ---- ---- 16.754 -.324 17.078 4200 ---- ---- ---- ---- 18.754 -.324 19.078 4500 ---- ---- ---- ---- 21.754 -.324 22.078 5000 ---- ---- ---- ---- 26.754 -.324 27.078 6000 ---- ---- ---- ---- 36.754 -.324 37.078 7000 ---- ---- ---- ---- 46.754 -.324 47.078 775 ---- ---- ---- ---- .001 UNCH .001 32 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 -.001 .002 1025 ---- ---- ---- ---- .001 -.001 .002 1050 ---- ---- ---- ---- .001 -.001 .002 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .001 -.002 .003 1125 ---- ---- ---- ---- .001 -.002 .003 1150 ---- ---- ---- ---- .001 -.002 .003 1175 ---- ---- ---- ---- .002 -.001 .003 1200 ---- ---- ---- ---- .002 -.001 .003 4 1225 ---- ---- ---- ---- .002 -.002 .004 1 1250 ---- ---- ---- ---- .002 -.002 .004 3 1275 ---- ---- ---- ---- .003 -.001 .004 6 1300 ---- ---- ---- ---- .003 -.002 .005 9 1325 ---- ---- ---- ---- .004 -.001 .005 2 1350 ---- ---- ---- ---- .004 -.001 .005 26 1375 ---- ---- ---- ---- .005 UNCH .005 4 1400 ---- ---- ---- ---- .005 -.001 .006 11 1425 ---- ---- ---- ---- .006 UNCH .006 16 1450 ---- ---- ---- ---- .007 UNCH .007 5 1475 ---- ---- ---- ---- .007 -.001 .008 2 1500 ---- ---- ---- ---- .008 -.001 .009 12 1525 ---- ---- ---- ---- .009 -.001 .010 3 1550 ---- ---- ---- ---- .011 -.001 .012 147 1575 ---- ---- ---- ---- .012 -.001 .013 16 1600 .017 .017 .017 .017 .013 -.002 3 .015 221 1625 ---- ---- ---- ---- .015 -.002 .017 11 1650 ---- ---- ---- ---- .017 -.003 .020 97 1675 ---- ---- ---- ---- .020 -.003 .023 12 1700 ---- ---- .025A .025A .022 -.004 2 .026 194 1725 ---- ---- .028A .028A .025 -.005 .030 39 1730 ---- ---- .029A .029A .026 -.005 .031 108 1735 ---- ---- .030A .030A .027 -.005 .032 12 1740 ---- ---- .030A .030A .027 -.006 .033 1 1745 ---- ---- .031A .031A .028 -.006 1 .034 1 1750 ---- ---- .031A .031A .029 -.006 .035 153 1755 ---- ---- .033A .033A .030 -.006 .036 23 1760 ---- ---- .033A .033A .030 -.007 .037 2 1765 ---- ---- .034A .034A .031 -.007 .038 5 1770 ---- ---- .035A .035A .032 -.007 .039 11 1775 ---- ---- .036A .036A .033 -.007 .040 1 5 1780 ---- ---- .037A .037A .034 -.007 .041 1 1785 ---- ---- .038A .038A .035 -.007 .042 1 1790 ---- ---- .039A .039A .036 -.007 .043 2 1795 ---- ---- .040A .040A .037 -.008 .045 11 1800 ---- ---- .040A .040A .038 -.008 1 .046 1 228 1805 ---- ---- .041A .041A .039 -.008 .047 1810 ---- ---- .043A .043A .040 -.008 .048 1815 ---- ---- .044A .044A .041 -.009 .050 1820 ---- ---- .045A .045A .042 -.009 1 .051 1 1825 ---- ---- .046A .046A .043 -.010 .053 44 1830 ---- ---- .047A .047A .045 -.009 .054 5 1835 ---- ---- .048A .048A .046 -.010 .056 1840 ---- ---- .049A .049A .047 -.010 1 .057 1845 ---- ---- .051A .051A .049 -.010 .059 20 1850 ---- ---- .052A .052A .050 -.011 7 .061 1 59 1855 ---- ---- .054A .054A .052 -.011 .063 3 1860 ---- ---- .055A .055A .053 -.012 .065 1 1865 ---- ---- .056A .056A .055 -.011 .066 20 1870 ---- ---- .058A .058A .056 -.012 .068 1 9 1875 ---- ---- .060A .060A .058 -.013 .071 1 11 1880 ---- ---- .061A .061A .060 -.013 .073 1885 ---- ---- .063A .063A .062 -.013 .075 2 1890 ---- ---- .065A .065A .063 -.014 .077 12 1895 ---- ---- .066A .066A .065 -.015 .080 5 1900 ---- ---- .067A .067A .067 -.015 3 .082 1 126 1905 ---- ---- .070A .070A .069 -.016 .085 13 1910 ---- ---- .072A .072A .072 -.015 2 .087 19 1915 ---- ---- .073A .073A .074 -.016 .090 2 1920 ---- ---- .075A .075A .076 -.017 .093 12 1925 ---- ---- .078A .078A .079 -.017 .096 2 1930 ---- ---- .080A .080A .081 -.018 .099 4 1935 ---- .103B .082A .103B .084 -.018 .102 1 1940 ---- ---- .085A .085A .086 -.020 .106 10 1945 ---- .110B .087A .110B .089 -.020 .109 1 1950 .093 .093 .090A .091A .092 -.021 3 .113 2 37 1955 ---- .117B .093A .117B .095 -.021 .116 1 1960 ---- .121B .096A .121B .098 -.022 .120 11 1965 ---- .126B .098A .126B .101 -.023 .124 2 1970 ---- .129B .101A .129B .105 -.023 1 .128 2 1975 ---- .134B .105A .134B .108 -.025 .133 5 13 1980 ---- .139B .108A .139B .112 -.025 .137 1 14 1985 ---- .143B .111A .143B .115 -.027 .142 8 1990 ---- .150B .115A .150B .119 -.027 .146 5 1995 ---- .155B .118A .155B .123 -.028 .151 2 2000 ---- .160B .123A .160B .127 -.030 4 .157 4 316 2005 ---- .166B .126A .166B .132 -.030 .162 2 2010 ---- .172B .130A .172B .136 -.031 .167 1 2015 ---- .178B .135A .178B .141 -.032 .173 7 2020 ---- .185B .139A .185B .145 -.034 .179 2025 .148 .191B .143A .146A .150 -.035 16 .185 3 2030 ---- .198B .148A .197B .156 -.036 .192 6 2035 ---- .205B .152A .205B .161 -.037 .198 5 2040 .164 .213B .157A .164 .166 -.039 1 .205 8 2045 ---- .221B .162A .220B .172 -.040 1 .212 11 2050 .172 .229B .168A .178B .178 -.042 5 .220 20 21 2055 ---- .237B .173A .237B .184 -.043 .227 4 2060 .227 .246B .178A .178A .191 -.044 1 .235 3 2065 ---- .255B .184A .255B .197 -.046 .243 5 2070 ---- .264B .190A .264B .204 -.048 .252 2 16 2075 ---- .274B .197A .274B .211 -.050 1 .261 12 16 2080 ---- .284B .203A .284B .219 -.051 .270 10 2085 ---- .294B .211A .294B .226 -.053 .279 1 2090 .237 .304B .217A .242B .234 -.055 6 .289 3 2095 ---- .316B .224A .316B .243 -.056 .299 14 2100 .321 .327B .232A .244B .251 -.059 15 .310 22 141 2105 ---- .339B .240A .339B .260 -.060 .320 100 102 2110 ---- .351B .248A .351B .269 -.062 1 .331 6 8 2115 ---- .364B .256A .364B .278 -.065 .343 19 2120 ---- .377B .265A .377B .288 -.067 .355 33 2125 ---- .390B .274A .390B .298 -.069 .367 250 425 2130 ---- .404B .283A .404B .308 -.072 .380 18 2135 ---- .417B .292A .417B .319 -.074 .393 18 2140 .320 .433B .302A .310A .330 -.076 1 .406 15 2145 ---- .447B .313A .447B .341 -.079 .420 4 16 2150 ---- .464B .323A .464B .353 -.081 2 .434 18 98 2155 .345 .479B .334A .344A .365 -.084 15 .449 39 2160 ---- .496B .346A .496B .378 -.086 .464 1 2165 ---- .513B .357A .513B .391 -.088 .479 3 2170 ---- .530B .369A .530B .404 -.091 .495 2175 ---- .548B .382A .548B .418 -.093 .511 5 34 2180 ---- .566B .394A .566B .432 -.096 .528 5 2185 ---- .584B .408A .584B .446 -.099 .545 10 2190 .548 .603B .421A .421A .461 -.101 1 .562 27 2195 ---- .623B .435A .623B .476 -.104 .580 7 2200 .490 .643B .449A .490 .492 -.107 8 .599 53 166 2205 ---- .663B .464A .663B .508 -.110 .618 2210 ---- .683B .479A .683B .525 -.112 .637 18 18 2215 ---- .705B .495A .705B .542 -.115 .657 1 2220 .535 .727B .511A .525A .559 -.118 10 .677 9 2225 ---- .749B .527A .749B .577 -.121 .698 53 2230 ---- .772B .544A .772B .596 -.124 .720 2 2235 ---- .795B .562A .795B .614 -.128 .742 1 2240 ---- .819B .579A .819B .634 -.130 .764 10 10 2245 ---- .842B .599A .842B .653 -.134 .787 10 12 2250 .849 .866B .617A .632A .674 -.136 3 .810 1 11 2255 ---- .891B .636A .891B .694 -.139 .833 7 2260 ---- .917B .655A .917B .715 -.141 .856 6 2265 ---- .937B .675A .929B .737 -.143 .880 5 30 2270 ---- .965B .696A .965B .759 -.146 .905 9 2275 ---- .990B .717A .990B .781 -.149 .930 4 14 2280 ---- 1.015B .738A .995B .804 -.152 .956 3 9 2285 ---- 1.045B .758A 1.045B .827 -.155 .982 4 2 2290 ---- 1.078B .781A 1.078B .851 -.157 1.008 1 26 2295 ---- 1.103B .804A 1.103B .875 -.160 1.035 2300 ---- 1.132B .827A 1.132B .898 -.164 1.062 3 27 2305 ---- 1.162B .851A 1.158B .925 -.165 1.090 2 2310 ---- 1.191B .875A 1.191B .950 -.168 1.118 1 2315 ---- 1.221B .899A 1.221B .976 -.171 1.147 2320 .949 1.252B .924A .955A 1.002 -.174 2 1.176 6 2325 1.050 1.283B .949A .949A 1.029 -.177 8 1.206 52 55 2330 ---- 1.314B .974A 1.314B 1.056 -.180 1.236 6 2335 ---- 1.350B 1.001A 1.350B 1.084 -.182 1.266 4 2340 ---- 1.382B 1.027A 1.382B 1.112 -.184 1.296 11 2345 ---- 1.415B 1.054A 1.415B 1.140 -.187 1.327 4 2350 ---- 1.448B 1.082A 1.448B 1.169 -.190 1.359 1 2 2355 ---- 1.481B 1.109A 1.481B 1.199 -.192 1.391 1 2360 ---- 1.514B 1.137A 1.509B 1.227 -.196 1.423 2365 ---- 1.548B 1.166A 1.542B 1.257 -.198 1.455 2370 ---- 1.582B 1.195A 1.576B 1.288 -.200 1.488 2 2 2375 1.444 1.617B 1.225A 1.225A 1.319 -.202 1 1.521 1 2380 ---- 1.652B 1.255A 1.645B 1.349 -.206 1.555 1 2385 ---- 1.687B 1.285A 1.687B 1.381 -.208 1.589 2390 ---- 1.722B 1.316A 1.722B 1.413 -.210 1.623 3 3 2395 ---- 1.758B 1.347A 1.758B 1.445 -.213 1.658 3 3 2400 1.610 1.795B 1.378A 1.419A 1.477 -.216 5 1.693 3 2405 ---- 1.832B 1.410A 1.832B 1.510 -.218 1.728 6 6 2410 ---- 1.869B 1.442A 1.869B 1.544 -.220 1.764 2415 ---- 1.906B 1.475A 1.906B 1.578 -.222 1.800 2420 1.543 1.937B 1.507A 1.623B 1.612 -.224 3 1.836 3 3 2425 1.600 1.943B 1.541A 1.693B 1.646 -.227 1 1.873 1 2430 ---- 1.956B 1.575A 1.956B 1.680 -.229 1.909 2435 ---- 1.968B 1.609A 1.958B 1.716 -.231 1.947 3 3 2440 ---- 2.007B 1.643A 1.643A 1.751 -.233 1.984 2445 ---- 2.046B 1.678A 1.678A 1.786 -.236 2.022 2450 1.788 2.086B 1.712A 1.874B 1.824 -.236 1 2.060 2 2455 ---- 2.126B 1.748A 1.748A 1.859 -.239 2.098 2460 ---- 2.166B 1.784A 1.784A 1.896 -.241 2.137 2465 ---- 2.206B 1.820A 1.820A 1.933 -.243 2.176 2470 ---- 2.247B 1.857A 1.857A 1.970 -.245 2.215 2475 ---- 2.288B 1.892A 1.892A 2.007 -.247 2.254 1 3 2480 ---- 2.329B 1.930A 1.930A 2.045 -.249 2.294 2485 ---- 2.370B 1.967A 1.967A 2.084 -.250 2.334 2490 ---- 2.411B 2.005A 2.005A 2.121 -.253 2.374 2495 ---- 2.453B 2.108A 2.108A 2.160 -.255 2.415 2500 ---- 2.495B 2.080A 2.080A 2.200 -.255 1 2.455 1 3 2505 ---- 2.537B 2.185A 2.185A 2.239 -.257 2.496 2510 ---- 2.580B 2.223A 2.223A 2.279 -.258 2.537 2515 ---- 2.623B 2.262A 2.262A 2.318 -.261 2.579 2520 ---- 2.666B 2.302A 2.302A 2.358 -.262 2.620 2525 ---- 2.708B 2.275A 2.275A 2.398 -.264 2.662 1 2 2550 ---- 2.925B 2.476A 2.476A 2.603 -.270 2.873 1 3 2575 ---- 3.146B 2.683A 2.683A 2.813 -.276 3.089 1 3 2600 ---- 3.373B 2.895A 2.895A 3.027 -.282 3.309 1 2 2625 3.252 3.602B 3.111A 3.163A 3.246 -.287 2 3.533 2650 ---- 3.832B 3.331A 3.331A 3.468 -.292 3.760 2675 ---- 4.020B 3.555A 3.555A 3.694 -.295 3.989 1 2700 3.928 4.253B 3.781A 3.834A 3.923 -.298 2 4.221 2 3 2725 ---- 4.489B 4.011A 4.489B 4.154 -.301 4.455 1 2750 ---- 4.725B 4.242A 4.725B 4.386 -.305 4.691 1 5 2775 ---- 4.964B 4.476A 4.964B 4.621 -.308 4.929 2800 ---- 5.204B 4.711A 5.204B 4.858 -.310 5.168 2825 ---- 5.445B 4.948A 5.445B 5.096 -.312 5.408 2 2850 ---- 5.688B 5.186A 5.688B 5.336 -.313 5.649 2 2875 ---- 5.931B 5.426A 5.931B 5.576 -.315 5.891 2 2900 ---- 6.174B 5.667A 6.174B 5.819 -.316 6.135 2925 ---- 6.419B 5.908A 6.418B 6.060 -.318 6.378 2 2950 ---- ---- 6.151A 6.151A 6.304 -.319 6.623 2975 ---- ---- 6.394A 6.394A 6.549 -.319 6.868 3000 ---- ---- 6.639A 6.639A 6.793 -.321 7.114 3025 ---- ---- ---- ---- 7.038 -.322 7.360 3050 ---- ---- ---- ---- 7.284 -.322 7.606 3075 ---- ---- ---- ---- 7.530 -.323 7.853 3100 ---- ---- ---- ---- 7.777 -.323 8.100 3125 ---- ---- ---- ---- 8.024 -.323 8.347 4 3150 ---- ---- ---- ---- 8.271 -.324 8.595 3175 ---- ---- ---- ---- 8.519 -.324 8.843 3200 ---- ---- ---- ---- 8.766 -.325 9.091 2 3225 ---- ---- ---- ---- 9.014 -.325 9.339 3250 ---- ---- ---- ---- 9.262 -.326 9.588 3275 ---- ---- ---- ---- 9.511 -.325 9.836 3300 ---- ---- ---- ---- 9.760 -.325 10.085 3325 ---- ---- ---- ---- 10.009 -.325 10.334 3400 ---- ---- ---- ---- 10.756 -.325 11.081 2 3500 ---- ---- ---- ---- 11.754 -.325 12.079 3600 ---- ---- ---- ---- 12.754 -.324 13.078 3800 ---- ---- ---- ---- 14.754 -.324 15.078 4000 ---- ---- ---- ---- 16.754 -.324 17.078 4500 ---- ---- ---- ---- 21.754 -.324 22.078 5000 ---- ---- ---- ---- 26.754 -.324 27.078 5500 ---- ---- ---- ---- 31.754 -.324 32.078 6000 ---- ---- ---- ---- 36.754 -.324 37.078 6500 ---- ---- ---- ---- 41.754 -.324 42.078 7000 ---- ---- ---- ---- 46.754 -.324 47.078 775 ---- ---- ---- ---- .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 -.001 .002 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .003 +.001 .002 10000 ---- ---- ---- ---- 76.754 -.324 77.078 1025 ---- ---- ---- ---- .003 +.001 .002 1050 ---- ---- ---- ---- .004 +.002 .002 1075 ---- ---- ---- ---- .004 +.002 .002 1100 ---- ---- ---- ---- .005 +.002 .003 21 1125 ---- ---- ---- ---- .005 +.002 .003 1150 ---- ---- ---- ---- .006 +.002 .004 1 1175 ---- ---- ---- ---- .006 +.001 .005 5 1200 ---- ---- ---- ---- .007 +.002 .005 19 1225 ---- ---- ---- ---- .008 +.002 .006 230 1250 ---- ---- ---- ---- .008 +.001 .007 11 1275 ---- ---- ---- ---- .009 +.001 .008 1300 ---- ---- ---- ---- .010 +.001 .009 245 1325 ---- ---- ---- ---- .011 +.001 .010 2 1350 ---- ---- ---- ---- .012 +.001 .011 6 1375 ---- ---- ---- ---- .013 UNCH .013 5 1400 .008 .015 .008 .015 .015 +.001 8 .014 210 1425 ---- ---- ---- ---- .016 UNCH .016 3 1450 ---- ---- ---- ---- .018 UNCH .018 91 1475 ---- ---- ---- ---- .019 -.001 .020 7 1500 ---- ---- ---- ---- .021 -.002 .023 369 1525 ---- ---- ---- ---- .024 -.002 .026 12 1550 ---- ---- ---- ---- .026 -.003 .029 260 1575 ---- ---- ---- ---- .029 -.004 .033 19 1600 ---- ---- ---- ---- .033 -.004 .037 38 1625 ---- ---- .041A .041A .037 -.005 .042 172 1650 ---- ---- .045A .045A .041 -.006 .047 2 64 1675 ---- ---- .050A .050A .046 -.007 .053 17 1700 ---- ---- .056A .056A .052 -.008 225 .060 5 318 1725 ---- ---- .062A .062A .059 -.009 .068 36 1750 ---- ---- .069A .069A .067 -.010 .077 133 1775 ---- ---- .078A .078A .076 -.011 .087 4 1800 ---- ---- .087A .087A .086 -.013 .099 5 752 1825 ---- ---- .098A .098A .098 -.015 .113 57 1850 ---- .130B .110A .130B .111 -.018 .129 2 31 1875 ---- .149B .125A .149B .128 -.019 .147 326 1900 ---- .171B .141A .171B .146 -.022 16 .168 4 143 1910 ---- .181B .149A .181B .154 -.023 .177 1915 ---- .187B .153A .187B .159 -.023 .182 1920 ---- .191B .157A .191B .163 -.024 .187 1925 ---- .197B .161A .197B .167 -.025 .192 51 1930 ---- .203B .165A .203B .172 -.026 .198 1935 ---- .209B .169A .209B .176 -.027 .203 1940 ---- .214B .174A .214B .181 -.028 .209 1945 ---- .221B .178A .221B .186 -.028 .214 1950 ---- .227B .183A .226B .191 -.029 75 .220 463 1955 ---- .233B .188A .233B .196 -.031 .227 1 1960 ---- .240B .192A .240B .202 -.031 .233 7 1965 ---- .247B .197A .247B .207 -.032 .239 1970 ---- .254B .202A .254B .213 -.033 .246 1975 ---- .262B .208A .262B .219 -.034 .253 34 1980 ---- .269B .213A .269B .225 -.035 .260 1 1985 ---- .277B .219A .277B .231 -.036 .267 1990 .234 .285B .224A .237B .237 -.038 1 .275 2 1995 ---- .293B .230A .292B .244 -.039 .283 2000 .228 .301B .228 .243A .250 -.041 18 .291 13 476 2005 ---- .311B .243A .311B .257 -.042 .299 2010 ---- .320B .249A .320B .264 -.043 .307 2015 ---- .329B .256A .328B .272 -.044 .316 2020 ---- .338B .262A .338B .279 -.046 .325 2025 .280 .348B .269A .283B .287 -.047 1 .334 1 32 2030 ---- .358B .277A .358B .295 -.049 .344 2035 ---- .368B .284A .368B .303 -.050 .353 2040 ---- .378B .292A .378B .312 -.051 .363 2045 ---- .390B .300A .389B .320 -.054 .374 2050 ---- .400B .308A .400B .329 -.055 .384 1 15 2055 ---- .412B .316A .412B .338 -.057 .395 2060 ---- .424B .324A .424B .348 -.058 .406 2065 ---- .436B .333A .436B .357 -.060 .417 150 2070 ---- .448B .342A .448B .367 -.062 .429 2075 ---- .461B .352A .461B .377 -.064 .441 161 2080 ---- .474B .361A .474B .388 -.065 .453 2085 ---- .488B .371A .487B .399 -.067 .466 2090 ---- .501B .381A .500B .410 -.068 .478 2095 .415 .515B .392A .405A .421 -.071 2 .492 1 3 2100 .444 .529B .402A .402A .434 -.071 15 .505 1 283 2105 ---- .544B .413A .544B .445 -.074 .519 2110 ---- .560B .425A .560B .457 -.076 .533 2115 ---- .575B .436A .575B .469 -.078 .547 2120 ---- .590B .448A .590B .483 -.079 1 .562 1 2125 ---- .607B .460A .607B .495 -.082 .577 9 2130 ---- .624B .473A .624B .509 -.083 .592 2135 ---- .641B .486A .641B .523 -.085 .608 2140 ---- .658B .499A .658B .537 -.088 .625 2145 ---- .676B .512A .676B .551 -.090 .641 2150 ---- .694B .526A .694B .566 -.092 .658 200 2155 ---- .712B .540A .712B .581 -.094 .675 35 2160 ---- .731B .555A .731B .597 -.096 .693 5 2165 ---- .750B .569A .750B .612 -.099 .711 5 2170 ---- .769B .584A .769B .629 -.101 .730 2175 .743 .789B .600A .789B .645 -.103 4 .748 14 2180 ---- .809B .616A .809B .662 -.106 .768 2185 ---- .830B .632A .830B .679 -.108 .787 2190 ---- .851B .648A .851B .697 -.110 .807 1 2195 ---- .872B .665A .872B .715 -.112 .827 2200 .842 .894B .682A .682A .732 -.116 1 .848 41 123 2205 ---- .916B .700A .916B .752 -.117 .869 2210 ---- .938B .718A .938B .772 -.118 .890 2215 ---- .961B .736A .961B .791 -.121 .912 4 2220 ---- .984B .754A .984B .811 -.123 .934 2225 ---- 1.008B .773A 1.008B .831 -.126 .957 2 2230 ---- 1.031B .793A 1.031B .852 -.127 .979 2235 ---- 1.056B .812A 1.056B .873 -.129 1.002 2240 ---- 1.081B .832A 1.081B .894 -.132 1.026 2245 ---- 1.106B .853A 1.106B .916 -.134 1.050 2250 ---- 1.131B .875A 1.131B .938 -.136 1.074 9 2255 ---- 1.155B .896A 1.155B .960 -.139 1.099 2260 ---- 1.181B .917A 1.181B .983 -.141 1.124 2265 ---- 1.198B .939A 1.196B 1.006 -.143 1.149 2270 ---- 1.232B .962A 1.232B 1.029 -.146 1.175 2275 ---- 1.251B .984A 1.234B 1.053 -.148 1.201 100 2280 ---- 1.274B 1.007A 1.256B 1.077 -.150 1.227 1 2285 ---- 1.297B 1.029A 1.281B 1.101 -.153 1.254 2290 ---- 1.324B 1.053A 1.307B 1.126 -.154 1.280 4 2295 ---- 1.357B 1.077A 1.338B 1.150 -.158 1.308 2300 1.230 1.389B 1.101A 1.157A 1.174 -.161 7 1.335 58 2305 ---- 1.423B 1.127A 1.414B 1.201 -.162 1.363 2310 ---- 1.459B 1.151A 1.459B 1.226 -.166 1.392 4 2315 ---- 1.489B 1.177A 1.489B 1.252 -.168 1.420 2320 ---- 1.519B 1.202A 1.519B 1.278 -.171 1.449 2 2325 1.259 1.553B 1.228A 1.316B 1.305 -.173 3 1.478 4 2330 ---- 1.581B 1.255A 1.580B 1.332 -.176 1.508 5 2335 ---- 1.612B 1.281A 1.611B 1.358 -.180 1.538 2340 ---- 1.646B 1.308A 1.646B 1.386 -.182 1.568 2345 ---- 1.675B 1.335A 1.674B 1.415 -.184 1.599 2350 ---- 1.709B 1.363A 1.709B 1.442 -.188 1.630 13 2355 ---- 1.742B 1.391A 1.742B 1.471 -.190 1.661 2360 ---- 1.774B 1.420A 1.774B 1.500 -.193 1.693 2365 ---- 1.807B 1.448A 1.807B 1.530 -.195 1.725 2370 ---- 1.840B 1.477A 1.840B 1.561 -.196 1.757 2375 ---- 1.874B 1.507A 1.874B 1.591 -.199 1.790 1 2380 ---- 1.907B 1.536A 1.907B 1.622 -.201 1.823 2385 ---- 1.941B 1.566A 1.941B 1.654 -.202 1.856 2390 ---- 1.976B 1.596A 1.976B 1.686 -.203 1.889 2395 ---- 2.010B 1.627A 2.010B 1.719 -.204 1.923 2400 1.710 2.045B 1.658A 1.766B 1.752 -.205 3 1.957 13 2405 ---- 2.080B 1.689A 2.080B 1.784 -.207 1.991 2410 ---- 2.115B 1.720A 2.115B 1.817 -.209 2.026 2415 ---- 2.151B 1.752A 2.151B 1.850 -.211 2.061 2420 ---- 2.187B 1.784A 2.187B 1.884 -.212 2.096 2425 ---- 2.223B 1.817A 2.223B 1.918 -.213 2.131 4 2430 ---- 2.260B 1.849A 2.260B 1.951 -.215 2.166 2435 ---- 2.297B 1.882A 2.297B 1.985 -.217 2.202 2440 ---- 2.334B 1.916A 2.334B 2.020 -.218 2.238 2445 ---- 2.371B 1.949A 2.371B 2.054 -.219 2.273 2450 ---- 2.409B 1.982A 2.409B 2.089 -.221 2.310 2 2455 ---- 2.446B 2.017A 2.446B 2.124 -.222 2.346 2460 ---- 2.484B 2.056A 2.484B 2.159 -.223 2.382 2465 ---- 2.523B 2.090A 2.523B 2.195 -.224 2.419 2470 ---- 2.540B 2.125A 2.540B 2.231 -.225 2.456 2475 ---- 2.548B 2.156A 2.548B 2.266 -.227 2.493 2 2480 ---- 2.545B 2.195A 2.537B 2.303 -.227 2.530 2485 ---- 2.579B 2.231A 2.231A 2.339 -.228 2.567 2490 ---- 2.619B 2.267A 2.267A 2.375 -.230 2.605 2495 ---- 2.658B 2.303A 2.303A 2.412 -.231 2.643 2500 ---- 2.698B 2.335A 2.335A 2.450 -.231 2.681 5 2505 ---- 2.738B 2.376A 2.376A 2.487 -.233 2.720 2510 ---- 2.778B 2.413A 2.413A 2.524 -.235 2.759 2515 ---- 2.818B 2.450A 2.450A 2.563 -.235 2.798 2520 ---- 2.858B 2.487A 2.487A 2.600 -.237 2.837 2525 ---- 2.898B 2.521A 2.521A 2.638 -.239 2.877 2550 ---- 3.103B 2.712A 2.712A 2.832 -.248 3.080 1 2575 ---- 3.312B 2.909A 2.909A 3.032 -.255 3.287 2600 ---- 3.527B 3.110A 3.110A 3.236 -.263 3.499 7 2625 ---- 3.745B 3.316A 3.316A 3.444 -.269 3.713 2650 ---- 3.967B 3.525A 3.525A 3.656 -.274 3.930 5 2675 ---- 4.191B 3.739A 3.739A 3.872 -.278 4.150 2700 ---- 4.419B 3.956A 3.956A 4.089 -.283 4.372 20 2725 ---- 4.648B 4.175A 4.175A 4.311 -.285 4.596 1 2750 ---- 4.879B 4.397A 4.397A 4.534 -.289 4.823 2 2775 ---- 5.111B 4.622A 4.622A 4.760 -.291 5.051 2800 ---- 5.336B 4.848A 4.848A 4.989 -.293 5.282 2 2825 ---- 5.545B 5.077A 5.077A 5.219 -.296 5.515 4 2850 ---- 5.780B 5.308A 5.308A 5.451 -.298 5.749 2 2875 ---- 6.016B 5.539A 6.016B 5.684 -.300 5.984 9 2900 ---- 6.254B 5.774A 6.253B 5.919 -.302 6.221 1 2925 ---- 6.492B 6.008A 6.492B 6.154 -.304 6.458 2 2950 ---- 6.733B 6.244A 6.733B 6.391 -.306 6.697 2 2975 ---- 6.972B 6.482A 6.972B 6.629 -.308 6.937 5 3000 ---- 7.214B 6.720A 7.214B 6.867 -.310 7.177 5 3025 ---- 7.456B 6.959A 7.456B 7.108 -.310 7.418 3 3050 ---- 7.699B 7.199A 7.699B 7.349 -.311 7.660 1 3075 ---- 7.942B 7.440A 7.942B 7.590 -.313 7.903 1 3100 ---- 8.185B 7.682A 8.185B 7.832 -.314 8.146 3125 ---- 8.429B 7.924A 8.429B 8.074 -.316 8.390 3 3150 ---- 8.674B 8.166A 8.674B 8.318 -.316 8.634 2 3175 ---- 8.901B 8.410A 8.901B 8.562 -.317 8.879 3200 ---- ---- 8.654A 8.654A 8.806 -.318 9.124 4 3225 ---- ---- 8.898A 8.898A 9.051 -.318 9.369 8 3250 ---- ---- 9.143A 9.143A 9.296 -.319 9.615 3 3275 ---- ---- ---- ---- 9.542 -.319 9.861 6 3300 ---- ---- ---- ---- 9.788 -.319 10.107 2 3325 ---- ---- ---- ---- 10.034 -.320 10.354 1 3350 ---- ---- ---- ---- 10.281 -.320 10.601 3375 ---- ---- ---- ---- 10.527 -.321 10.848 1 3400 ---- ---- ---- ---- 10.774 -.322 11.096 2 3425 ---- ---- ---- ---- 11.021 -.322 11.343 2 3450 ---- ---- ---- ---- 11.269 -.322 11.591 3 3475 ---- ---- ---- ---- 11.517 -.322 11.839 1 3500 ---- ---- ---- ---- 11.765 -.323 12.088 1 3525 ---- ---- ---- ---- 12.013 -.323 12.336 2 3550 ---- ---- ---- ---- 12.262 -.323 12.585 3 3575 ---- ---- ---- ---- 12.510 -.323 12.833 1 3600 ---- ---- ---- ---- 12.759 -.323 13.082 3625 ---- ---- ---- ---- 13.008 -.323 13.331 2 3650 ---- ---- ---- ---- 13.257 -.324 13.581 1 3675 ---- ---- ---- ---- 13.506 -.324 13.830 1 3700 ---- ---- ---- ---- 13.756 -.323 14.079 3725 ---- ---- ---- ---- 14.005 -.324 14.329 4000 ---- ---- ---- ---- 16.754 -.324 17.078 1 4500 ---- ---- ---- ---- 21.754 -.324 22.078 5000 ---- ---- ---- ---- 26.754 -.324 27.078 6000 ---- ---- ---- ---- 36.754 -.324 37.078 7500 ---- ---- ---- ---- 51.754 -.324 52.078 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .002 +.001 .001 1 925 ---- ---- ---- ---- .002 +.001 .001 950 ---- ---- ---- ---- .002 +.001 .001 975 ---- ---- ---- ---- .002 +.001 .001 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 1025 ---- ---- ---- ---- .007 +.001 .006 1050 ---- ---- ---- ---- .007 UNCH .007 1075 ---- ---- ---- ---- .008 UNCH .008 1100 ---- ---- ---- ---- .009 UNCH .009 1125 ---- ---- ---- ---- .010 UNCH .010 1150 ---- ---- ---- ---- .010 -.001 .011 1175 ---- ---- ---- ---- .011 -.001 .012 1200 ---- ---- ---- ---- .012 -.001 .013 1225 ---- ---- ---- ---- .014 -.001 .015 1250 ---- ---- ---- ---- .015 -.001 .016 1275 ---- ---- ---- ---- .016 -.002 .018 1300 ---- ---- ---- ---- .018 -.002 .020 1325 ---- ---- ---- ---- .020 -.002 .022 1350 ---- ---- ---- ---- .022 -.002 .024 1375 ---- ---- ---- ---- .024 -.003 .027 1400 ---- ---- ---- ---- .026 -.003 .029 1425 ---- ---- ---- ---- .029 -.004 .033 1450 ---- ---- ---- ---- .033 -.003 .036 1475 ---- ---- ---- ---- .037 -.004 .041 1500 ---- ---- ---- ---- .041 -.004 .045 10 1525 ---- ---- ---- ---- .046 -.004 .050 1550 ---- ---- .055A .055A .051 -.005 .056 21 1575 ---- ---- .061A .061A .057 -.006 .063 1600 ---- ---- .067A .067A .063 -.007 .070 5 1625 ---- ---- .073A .073A .071 -.007 .078 1 1650 ---- ---- .081A .081A .079 -.008 .087 2 1675 ---- ---- .089A .089A .088 -.009 .097 100 1700 ---- ---- .099A .099A .098 -.011 .109 64 1725 ---- ---- .109A .109A .109 -.013 .122 2 1750 ---- .137B .121A .121A .122 -.014 .136 1 1775 ---- .154B .135A .135A .137 -.016 .153 1800 ---- .173B .150A .173B .153 -.018 .171 10 1825 ---- .195B .167A .194B .171 -.021 .192 4 1850 ---- .219B .186A .219B .192 -.024 .216 19 1875 ---- .247B .208A .247B .215 -.028 .243 9 1900 ---- .278B .232A .278B .241 -.032 .273 9 1925 ---- .313B .258A .313B .271 -.035 .306 4 1950 ---- .353B .289A .353B .304 -.040 .344 16 1975 ---- .397B .323A .397B .341 -.046 .387 1 6 2000 ---- .447B .361A .447B .383 -.051 .434 13 2025 ---- .503B .404A .503B .429 -.058 .487 14 2050 ---- .565B .452A .563B .481 -.065 .546 5 2075 ---- .633B .506A .633B .539 -.071 .610 7 2100 ---- .709B .566A .709B .603 -.079 .682 20 2125 ---- .792B .633A .792B .673 -.087 .760 7 46 2150 ---- .883B .706A .883B .751 -.095 .846 1 18 2175 ---- .981B .786A .980B .835 -.104 .939 7 7 2200 ---- 1.088B .874A 1.086B .927 -.113 1.040 12 2225 ---- 1.201B .970A 1.201B 1.027 -.122 1.149 4 4 2250 ---- 1.323B 1.072A 1.323B 1.134 -.131 1.265 5 8 2275 ---- 1.445B 1.184A 1.445B 1.249 -.139 1.388 2300 ---- 1.579B 1.301A 1.568B 1.371 -.149 1.520 6 6 2325 ---- 1.689B 1.426A 1.426A 1.501 -.157 1.658 1 1 2350 ---- 1.876B 1.558A 1.876B 1.638 -.166 1.804 2 7 2375 ---- 2.034B 1.697A 2.034B 1.782 -.174 1.956 2 2400 ---- 2.198B 1.842A 2.197B 1.932 -.183 2.115 1 2425 ---- 2.370B 1.995A 2.370B 2.090 -.191 2.281 2 2450 ---- 2.545B 2.154A 2.545B 2.253 -.199 2.452 2 2475 ---- 2.725B 2.319A 2.725B 2.423 -.206 2.629 2 2500 ---- 2.911B 2.489A 2.911B 2.597 -.214 2.811 2525 ---- 3.101B 2.666A 3.101B 2.778 -.220 2.998 2550 ---- 3.199B 2.847A 3.196B 2.963 -.226 3.189 1 2575 ---- 3.390B 3.033A 3.033A 3.152 -.233 3.385 2600 ---- 3.593B 3.225A 3.225A 3.346 -.239 3.585 1 2625 ---- 3.799B 3.419A 3.419A 3.544 -.244 3.788 2650 ---- 4.010B 3.619A 3.619A 3.745 -.249 3.994 2675 ---- 4.224B 3.821A 3.821A 3.950 -.254 4.204 1 2700 ---- 4.441B 4.027A 4.027A 4.158 -.258 4.416 2725 ---- 4.659B 4.236A 4.236A 4.369 -.263 4.632 2750 ---- 4.880B 4.448A 4.448A 4.583 -.266 4.849 1 2775 ---- 5.104B 4.662A 4.662A 4.799 -.270 5.069 2800 ---- 5.330B 4.880A 4.880A 5.017 -.274 5.291 2825 ---- 5.558B 5.099A 5.099A 5.238 -.277 5.515 2 2850 ---- 5.787B 5.320A 5.320A 5.460 -.280 5.740 1 2875 ---- 6.018B 5.544A 5.544A 5.685 -.282 5.967 1 2900 ---- 6.249B 5.770A 5.770A 5.911 -.285 6.196 1 2925 ---- 6.482B 5.997A 5.997A 6.138 -.288 6.426 1 2950 ---- 6.716B 6.225A 6.225A 6.368 -.290 6.658 1 2975 ---- 6.944B 6.455A 6.455A 6.598 -.292 6.890 3000 ---- 7.152B 6.685A 6.685A 6.830 -.294 7.124 3025 ---- 7.387B 6.917A 6.917A 7.063 -.296 7.359 3050 ---- 7.624B 7.152A 7.152A 7.297 -.298 7.595 2 3075 ---- 7.861B 7.385A 7.385A 7.532 -.300 7.832 3100 ---- 8.100B 7.621A 7.621A 7.768 -.301 8.069 3125 ---- 8.340B 7.858A 7.858A 8.005 -.302 8.307 2 3150 ---- 8.580B 8.095A 8.580B 8.242 -.304 8.546 3175 ---- 8.820B 8.333A 8.333A 8.481 -.305 8.786 3200 ---- 9.060B 8.572A 9.060B 8.720 -.306 9.026 2 3225 ---- 9.302B 8.810A 9.302B 8.960 -.307 9.267 3250 ---- 9.545B 9.050A 9.545B 9.200 -.309 9.509 3275 ---- 9.786B 9.292A 9.786B 9.441 -.310 9.751 3300 ---- 10.030B 9.533A 10.030B 9.683 -.310 9.993 3325 ---- 10.273B 9.774A 10.273B 9.925 -.311 10.236 3350 ---- 10.517B 10.017A 10.517B 10.167 -.313 10.480 3500 ---- ---- 11.478A 11.478A 11.631 -.317 11.948 4000 ---- ---- ---- ---- 16.581 -.325 16.906 5000 ---- ---- ---- ---- 26.579 -.327 26.906 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .004 +.001 .003 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .005 +.001 .004 975 ---- ---- ---- ---- .005 UNCH .005 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .008 -.001 .009 10000 ---- ---- ---- ---- 76.579 -.327 76.906 1025 ---- ---- ---- ---- .009 -.001 .010 1050 ---- ---- ---- ---- .010 -.001 .011 1075 ---- ---- ---- ---- .012 -.001 .013 1100 ---- ---- ---- ---- .013 -.001 .014 1125 ---- ---- ---- ---- .014 -.002 .016 1150 ---- ---- ---- ---- .016 -.001 .017 1175 ---- ---- ---- ---- .018 -.001 .019 1200 ---- ---- ---- ---- .020 -.002 .022 1225 ---- ---- ---- ---- .022 -.002 .024 1250 ---- ---- ---- ---- .024 -.002 .026 1275 ---- ---- ---- ---- .027 -.002 .029 1300 ---- ---- ---- ---- .029 -.003 .032 233 1325 ---- ---- ---- ---- .032 -.003 .035 1 1350 ---- ---- ---- ---- .035 -.004 .039 1375 ---- ---- ---- ---- .039 -.004 .043 1 1400 ---- ---- ---- ---- .043 -.004 .047 1 1425 ---- ---- ---- ---- .047 -.005 .052 1450 ---- ---- ---- ---- .052 -.005 .057 1475 ---- ---- ---- ---- .057 -.006 .063 1500 ---- ---- ---- ---- .063 -.006 .069 1000 1525 ---- ---- .075A .075A .070 -.006 .076 215 1550 ---- ---- .079A .079A .077 -.007 .084 40 1575 ---- ---- .087A .087A .085 -.008 .093 19 1600 ---- ---- .096A .096A .094 -.009 .103 2000 1625 ---- ---- .105A .105A .104 -.010 .114 14 1650 ---- ---- .116A .116A .115 -.012 .127 62 1675 ---- ---- .128A .128A .128 -.012 .140 106 1700 ---- .157B .141A .141A .141 -.015 .156 1002 1725 ---- .175B .155A .155A .157 -.016 .173 25 1750 ---- .195B .172A .193B .174 -.018 .192 131 1775 ---- .217B .189A .217B .193 -.021 .214 17 1800 ---- .242B .209A .242B .215 -.023 .238 50 1825 ---- .270B .231A .270B .239 -.026 .265 9 1850 ---- .302B .256A .300B .266 -.029 .295 8 1875 .293 .336B .284A .296B .295 -.034 2 .329 139 1900 ---- .375B .314A .374B .328 -.038 .366 29 1925 ---- .418B .348A .417B .365 -.043 .408 5 1950 ---- .465B .386A .464B .406 -.048 .454 6 1975 ---- .518B .428A .516B .451 -.053 .504 12 2000 ---- .576B .474A .575B .500 -.060 .560 137 2025 ---- .639B .526A .639B .555 -.066 .621 2050 ---- .709B .582A .709B .615 -.073 .688 2075 ---- .786B .645A .785B .680 -.081 .761 2100 ---- .869B .713A .869B .752 -.088 .840 8 2125 ---- .959B .788A .959B .830 -.096 .926 1 1 2150 ---- 1.055B .869A 1.055B .914 -.104 1.018 35 2175 ---- 1.159B .957A 1.159B 1.006 -.112 1.118 2200 ---- 1.270B 1.052A 1.270B 1.104 -.120 1.224 4 2225 ---- 1.388B 1.154A 1.388B 1.209 -.128 1.337 2 2 2250 ---- 1.514B 1.262A 1.514B 1.321 -.137 1.458 1 2 2275 ---- 1.646B 1.378A 1.646B 1.440 -.145 1.585 1 7 2300 ---- 1.776B 1.500A 1.761B 1.565 -.153 1.718 2325 ---- 1.873B 1.628A 1.628A 1.698 -.161 1.859 2350 ---- 2.030B 1.762A 1.762A 1.836 -.169 2.005 2375 ---- 2.234B 1.903A 2.234B 1.982 -.176 2.158 2400 ---- 2.396B 2.050A 2.396B 2.133 -.183 2.316 4 2425 ---- 2.564B 2.202A 2.557B 2.290 -.190 2.480 4 2450 ---- 2.737B 2.361A 2.730B 2.453 -.197 2.650 2 2475 ---- 2.915B 2.524A 2.914B 2.621 -.203 2.824 6 2500 ---- 3.097B 2.693A 3.097B 2.794 -.209 3.003 4 2525 ---- 3.284B 2.867A 3.283B 2.971 -.216 3.187 2550 ---- 3.475B 3.046A 3.474B 3.153 -.222 3.375 2 2 2575 ---- 3.673B 3.229A 3.673B 3.340 -.226 3.566 2 2 2600 ---- 3.763B 3.416A 3.416A 3.530 -.232 3.762 5 8 2625 ---- 3.963B 3.607A 3.607A 3.724 -.236 3.960 2650 ---- 4.166B 3.801A 3.801A 3.921 -.241 4.162 2675 ---- 4.372B 4.000A 4.000A 4.122 -.245 4.367 1 2700 ---- 4.581B 4.201A 4.201A 4.325 -.249 4.574 1 2725 ---- 4.793B 4.406A 4.406A 4.531 -.253 4.784 1 2750 ---- 5.011B 4.613A 4.613A 4.740 -.257 4.997 1 2775 ---- 5.230B 4.823A 4.823A 4.951 -.261 5.212 2800 ---- 5.449B 5.034A 5.034A 5.165 -.264 5.429 2825 ---- 5.672B 5.249A 5.249A 5.380 -.267 5.647 2850 ---- 5.896B 5.465A 5.465A 5.598 -.270 5.868 1 2875 ---- 6.123B 5.684A 5.684A 5.818 -.273 6.091 1 2900 ---- 6.351B 5.904A 5.904A 6.039 -.276 6.315 2925 ---- 6.579B 6.126A 6.126A 6.262 -.279 6.541 2950 ---- 6.809B 6.350A 6.350A 6.487 -.281 6.768 1 2975 ---- 7.039B 6.575A 6.575A 6.713 -.283 6.996 3000 ---- 7.272B 6.801A 6.801A 6.941 -.285 7.226 1 3025 ---- 7.505B 7.029A 7.029A 7.170 -.287 7.457 1 3050 ---- 7.739B 7.259A 7.259A 7.400 -.289 7.689 1 3075 ---- 7.974B 7.490A 7.490A 7.630 -.292 7.922 1 3100 ---- 8.200B 7.721A 7.721A 7.862 -.293 8.155 3125 ---- 8.416B 7.953A 7.953A 8.095 -.295 8.390 5 3150 ---- 8.652B 8.187A 8.187A 8.329 -.296 8.625 1 3175 ---- 8.889B 8.420A 8.420A 8.564 -.297 8.861 2 3200 ---- 9.127B 8.655A 8.655A 8.799 -.299 9.098 3 3225 ---- 9.366B 8.892A 8.892A 9.036 -.300 9.336 4 3250 ---- 9.606B 9.128A 9.128A 9.273 -.301 9.574 2 3275 ---- 9.844B 9.365A 9.365A 9.510 -.303 9.813 6 3300 ---- 10.086B 9.604A 9.604A 9.749 -.303 10.052 3 3325 ---- 10.326B 9.842A 9.842A 9.988 -.304 10.292 8 3350 ---- 10.567B 10.081A 10.081A 10.227 -.306 10.533 9 3375 ---- 10.808B 10.321A 10.808B 10.467 -.307 10.774 10 3400 ---- 11.052B 10.561A 10.561A 10.708 -.308 11.016 14 3500 ---- 12.024B 11.528A 12.024B 11.675 -.311 11.986 14 4000 ---- ---- ---- ---- 16.590 -.323 16.913 5000 ---- ---- ---- ---- 26.579 -.327 26.906 6000 ---- ---- ---- ---- 36.579 -.327 36.906 7000 ---- ---- ---- ---- 46.579 -.327 46.906 800 ---- ---- ---- ---- .002 -.001 .003 1 8000 ---- ---- ---- ---- 56.579 -.327 56.906 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .003 -.001 .004 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .005 UNCH .005 9000 ---- ---- ---- ---- 66.579 -.327 66.906 925 ---- ---- ---- ---- .005 -.001 .006 950 ---- ---- ---- ---- .006 -.001 .007 975 ---- ---- ---- ---- .007 -.001 .008 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .020 -.002 .022 1175 ---- ---- ---- ---- .023 -.002 .025 1200 ---- ---- ---- ---- .026 -.002 .028 1225 ---- ---- ---- ---- .029 -.003 .032 1250 ---- ---- ---- ---- .032 -.004 .036 1275 ---- ---- ---- ---- .036 -.004 .040 1300 ---- ---- ---- ---- .040 -.004 .044 1325 ---- ---- ---- ---- .045 -.004 .049 1350 ---- ---- ---- ---- .050 -.004 .054 1375 ---- ---- ---- ---- .055 -.005 .060 1400 ---- ---- ---- ---- .061 -.005 .066 1425 ---- ---- ---- ---- .067 -.006 .073 1450 ---- ---- ---- ---- .074 -.006 .080 1475 ---- ---- .086A .086A .081 -.007 .088 1500 ---- ---- .090A .090A .089 -.008 .097 1525 ---- ---- .099A .099A .098 -.008 .106 1550 ---- ---- .108A .108A .107 -.010 .117 1575 ---- ---- .118A .118A .118 -.010 .128 1600 ---- ---- .129A .129A .129 -.012 .141 1625 ---- ---- .142A .142A .142 -.012 .154 1650 ---- ---- .155A .155A .155 -.015 .170 1675 ---- ---- .170A .170A .171 -.016 .187 1700 ---- .206B .186A .186A .188 -.017 .205 1725 ---- .227B .204A .204A .206 -.020 .226 1750 ---- .252B .224A .224A .227 -.022 .249 1775 ---- .279B .246A .246A .250 -.025 .275 1800 ---- .308B .270A .270A .275 -.028 .303 1825 ---- .340B .297A .297A .303 -.032 .335 1850 ---- .376B .326A .326A .334 -.035 .369 1875 ---- .416B .358A .358A .368 -.040 .408 1900 ---- .459B .393A .393A .406 -.044 .450 1925 ---- .507B .432A .432A .447 -.050 .497 1950 ---- .559B .475A .475A .493 -.054 .547 8 1975 ---- .616B .522A .522A .542 -.061 .603 2000 ---- .678B .574A .574A .596 -.067 .663 2025 ---- .745B .630A .630A .655 -.074 .729 2050 ---- .818B .692A .692A .719 -.081 .800 2075 ---- .897B .759A .759A .789 -.087 .876 2100 ---- .982B .831A .831A .863 -.096 .959 2125 ---- 1.073B .909A .909A .944 -.103 1.047 2150 ---- 1.171B .994A .994A 1.031 -.110 1.141 2175 ---- 1.275B 1.084A 1.084A 1.123 -.118 1.241 2200 ---- 1.386B 1.180A 1.180A 1.222 -.125 1.347 2225 ---- 1.503B 1.283A 1.283A 1.327 -.133 1.460 2250 ---- 1.626B 1.392A 1.392A 1.439 -.139 1.578 2275 ---- 1.754B 1.507A 1.507A 1.556 -.147 1.703 2300 ---- ---- 1.629A 1.629A 1.680 -.153 1.833 2325 ---- ---- 1.755A 1.755A 1.810 -.160 1.970 2350 ---- ---- 1.888A 1.888A 1.946 -.166 2.112 2375 ---- ---- 2.028A 2.028A 2.088 -.171 2.259 2400 ---- ---- 2.171A 2.171A 2.235 -.177 2.412 2425 ---- ---- 2.319A 2.319A 2.387 -.183 2.570 2450 ---- ---- 2.473A 2.473A 2.545 -.188 2.733 2475 ---- 2.903B 2.632A 2.903B 2.708 -.193 2.901 2500 ---- 3.076B 2.795A 3.076B 2.875 -.199 3.074 2525 ---- 3.254B 2.963A 3.254B 3.047 -.203 3.250 2550 ---- 3.436B 3.135A 3.436B 3.223 -.208 3.431 2575 ---- 3.622B 3.312A 3.622B 3.403 -.213 3.616 2600 ---- 3.811B 3.492A 3.811B 3.587 -.217 3.804 4 2625 ---- 4.004B 3.677A 4.004B 3.775 -.221 3.996 2650 ---- 4.199B 3.865A 4.199B 3.965 -.226 4.191 2 2675 ---- 4.399B 4.056A 4.399B 4.159 -.231 4.390 2 2700 ---- 4.601B 4.251A 4.601B 4.356 -.235 4.591 2 2725 ---- 4.806B 4.449A 4.805B 4.556 -.238 4.794 2 2750 ---- 5.012B 4.649A 5.012B 4.759 -.242 5.001 4 2775 ---- 5.221B 4.851A 5.221B 4.964 -.245 5.209 2800 ---- 5.433B 5.058A 5.433B 5.171 -.249 5.420 2825 ---- 5.647B 5.265A 5.647B 5.381 -.252 5.633 2 2 2850 ---- 5.863B 5.476A 5.863B 5.592 -.256 5.848 2875 ---- 6.081B 5.688A 6.081B 5.806 -.259 6.065 2900 ---- 6.300B 5.902A 6.300B 6.021 -.262 6.283 2925 ---- 6.522B 6.118A 6.522B 6.239 -.264 6.503 2950 ---- 6.744B 6.336A 6.744B 6.458 -.266 6.724 2975 ---- 6.970B 6.556A 6.970B 6.678 -.269 6.947 3000 ---- 7.194B 6.776A 7.194B 6.900 -.271 7.171 3025 ---- 7.421B 6.999A 7.421B 7.123 -.274 7.397 3050 ---- 7.650B 7.223A 7.650B 7.348 -.276 7.624 3075 ---- 7.878B 7.448A 7.878B 7.574 -.278 7.852 3100 ---- 8.109B 7.675A 8.109B 7.801 -.280 8.081 3125 ---- 8.339B 7.902A 8.339B 8.029 -.282 8.311 3150 ---- 8.571B 8.131A 8.571B 8.258 -.284 8.542 3175 ---- 8.804B 8.360A 8.804B 8.488 -.287 8.775 2 3200 ---- 9.038B 8.591A 9.038B 8.719 -.289 9.008 3225 ---- 9.272B 8.822A 9.272B 8.951 -.290 9.241 3250 ---- 9.507B 9.055A 9.507B 9.184 -.292 9.476 3275 ---- 9.743B 9.288A 9.743B 9.418 -.293 9.711 3300 ---- 9.981B 9.522A 9.981B 9.652 -.295 9.947 3325 ---- 10.217B 9.757A 10.217B 9.888 -.296 10.184 3350 ---- 10.455B 9.992A 10.455B 10.124 -.298 10.422 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .023 +.001 .022 10000 ---- ---- ---- ---- 76.375 -.326 76.701 1025 ---- ---- ---- ---- .024 UNCH .024 1050 ---- ---- ---- ---- .025 UNCH .025 1075 ---- ---- ---- ---- .026 -.001 .027 1100 ---- ---- ---- ---- .027 -.002 .029 1125 ---- ---- ---- ---- .029 -.002 .031 1150 ---- ---- ---- ---- .031 -.003 .034 1175 ---- ---- ---- ---- .033 -.004 .037 1200 ---- ---- ---- ---- .037 -.003 .040 9 1225 ---- ---- ---- ---- .040 -.004 .044 1250 ---- ---- ---- ---- .044 -.005 .049 1275 ---- ---- ---- ---- .049 -.005 .054 1300 ---- ---- ---- ---- .054 -.005 .059 1325 ---- ---- ---- ---- .060 -.005 .065 1350 ---- ---- ---- ---- .066 -.006 .072 1375 ---- ---- ---- ---- .073 -.006 .079 1400 ---- ---- ---- ---- .081 -.006 .087 102 1425 ---- ---- ---- ---- .089 -.006 .095 1450 ---- ---- ---- ---- .098 -.006 .104 1475 ---- ---- ---- ---- .107 -.007 .114 1500 ---- ---- .124A .124A .116 -.009 .125 1525 ---- ---- .135A .135A .127 -.009 .136 6 1550 ---- ---- .146A .146A .139 -.010 .149 2 1575 ---- ---- .159A .159A .152 -.012 .164 1600 ---- ---- .174A .174A .166 -.014 .180 41 1625 ---- ---- .189A .189A .183 -.016 .199 42 1650 ---- ---- .206A .206A .200 -.020 .220 42 1675 ---- ---- .225A .225A .220 -.022 .242 1 1700 ---- ---- .246A .246A .242 -.026 .268 148 1725 ---- ---- .268A .268A .266 -.029 .295 2 1750 .301 .301 .292A .292A .292 -.033 100 .325 100 100 1775 ---- ---- .319A .319A .321 -.036 .357 1800 ---- ---- .348A .348A .352 -.040 .392 23 1825 ---- ---- .380A .380A .386 -.044 .430 3 1850 ---- ---- .415A .415A .423 -.048 .471 125 1875 ---- ---- .453A .453A .464 -.052 .516 13 1900 ---- ---- .495A .495A .507 -.057 .564 1 1925 ---- ---- .540A .540A .555 -.060 .615 1950 ---- .673B .590A .590A .607 -.065 .672 1975 ---- .737B .644A .644A .663 -.069 .732 2000 ---- .806B .702A .702A .723 -.074 .797 151 2025 ---- .878B .765A .765A .789 -.079 .868 2050 ---- .959B .834A .834A .859 -.085 .944 2075 ---- 1.043B .907A .907A .934 -.092 1.026 1 2100 ---- 1.134B .986A .986A 1.015 -.098 1.113 9 2125 ---- 1.230B 1.071A 1.071A 1.102 -.105 1.207 2150 ---- 1.332B 1.161A 1.161A 1.194 -.112 1.306 4 2175 ---- 1.441B 1.256A 1.256A 1.292 -.120 1.412 2200 ---- 1.554B 1.358A 1.358A 1.396 -.127 1.523 103 2225 ---- 1.674B 1.466A 1.466A 1.506 -.134 1.640 8 2250 ---- 1.799B 1.579A 1.579A 1.622 -.141 1.763 2275 ---- 1.930B 1.698A 1.698A 1.743 -.148 1.891 2300 ---- ---- 1.822A 1.822A 1.870 -.155 2.025 2325 ---- ---- 1.952A 1.952A 2.003 -.162 7 2.165 2350 ---- ---- 2.088A 2.088A 2.141 -.168 2.309 6 2375 ---- ---- 2.228A 2.228A 2.284 -.175 2.459 2400 ---- ---- 2.377A 2.377A 2.431 -.182 2.613 21 2425 ---- ---- 2.526A 2.526A 2.583 -.189 2.772 2450 ---- ---- 2.680A 2.680A 2.740 -.196 2.936 2475 ---- ---- 2.838A 2.838A 2.901 -.203 3.104 2500 ---- ---- 3.000A 3.000A 3.066 -.209 3.275 12 2525 ---- ---- 3.167A 3.167A 3.236 -.214 3.450 2550 ---- ---- 3.337A 3.337A 3.410 -.219 3.629 2575 ---- ---- 3.512A 3.512A 3.587 -.224 3.811 2600 ---- ---- 3.690A 3.690A 3.768 -.229 3.997 16 2625 ---- ---- 3.872A 3.872A 3.953 -.232 4.185 2650 ---- ---- 4.057A 4.057A 4.141 -.236 4.377 1 2675 ---- ---- 4.245A 4.245A 4.332 -.239 4.571 2700 ---- ---- 4.436A 4.436A 4.526 -.242 4.768 1 2725 ---- ---- 4.630A 4.630A 4.723 -.245 4.968 2750 ---- 5.171B 4.827A 4.827A 4.922 -.248 5.170 2775 ---- 5.377B 5.026A 5.026A 5.124 -.251 5.375 2800 ---- 5.585B 5.228A 5.228A 5.328 -.254 5.582 2825 ---- 5.795B 5.433A 5.433A 5.534 -.257 5.791 1 2850 ---- 6.007B 5.639A 6.007B 5.743 -.259 6.002 2875 ---- 6.221B 5.847A 5.847A 5.953 -.262 6.215 2900 ---- 6.437B 6.058A 6.437B 6.165 -.265 6.430 2925 ---- 6.654B 6.270A 6.654B 6.379 -.267 6.646 2950 ---- 6.873B 6.483A 6.873B 6.595 -.269 6.864 2975 ---- 7.093B 6.700A 6.700A 6.812 -.271 7.083 3000 ---- 7.316B 6.918A 6.918A 7.031 -.273 7.304 3025 ---- 7.539B 7.137A 7.137A 7.251 -.275 7.526 3050 ---- 7.763B 7.357A 7.357A 7.473 -.277 7.750 3075 ---- 7.989B 7.579A 7.989B 7.695 -.279 7.974 3100 ---- 8.217B 7.802A 7.802A 7.919 -.281 8.200 3125 ---- 8.443B 8.026A 8.443B 8.144 -.282 8.426 3150 ---- 8.672B 8.251A 8.672B 8.370 -.284 8.654 1 3175 ---- 8.902B 8.478A 8.478A 8.597 -.286 8.883 3200 ---- 9.133B 8.704A 9.133B 8.826 -.286 9.112 1 3225 ---- 9.364B 8.934A 9.364B 9.055 -.288 9.343 3250 ---- 9.597B 9.162A 9.597B 9.284 -.290 9.574 3275 ---- 9.830B 9.393A 9.830B 9.515 -.291 9.806 3300 ---- 10.064B 9.624A 10.064B 9.747 -.291 10.038 2 3325 ---- 10.298B 9.855A 10.298B 9.979 -.293 10.272 3350 ---- 10.534B 10.088A 10.534B 10.212 -.294 10.506 3375 ---- 10.770B 10.322A 10.770B 10.446 -.294 10.740 3400 ---- 11.006B 10.556A 11.006B 10.680 -.296 10.976 1 3425 ---- 11.243B 10.790A 11.243B 10.915 -.296 11.211 1 3450 ---- 11.480B 11.025A 11.480B 11.150 -.298 11.448 3475 ---- 11.718B 11.260A 11.718B 11.386 -.299 11.685 1 3500 ---- 11.957B 11.498A 11.957B 11.623 -.299 11.922 1 3525 ---- 12.196B 11.734A 12.196B 11.860 -.300 12.160 2 3550 ---- 12.435B 11.972A 12.435B 12.098 -.301 12.399 1 3575 ---- 12.675B 12.210A 12.675B 12.336 -.302 12.638 2 3600 ---- 12.915B 12.447A 12.915B 12.575 -.302 12.877 3 3625 ---- 13.156B 12.687A 13.156B 12.814 -.303 13.117 2 3650 ---- 13.397B 12.925A 13.397B 13.054 -.304 13.358 5 3675 ---- 13.639B 13.166A 13.639B 13.294 -.305 13.599 3 3700 ---- 13.880B 13.406A 13.880B 13.534 -.306 13.840 5 3725 ---- 14.123B 13.647A 14.122B 13.775 -.306 14.081 2 3750 ---- 14.365B 13.888A 14.365B 14.016 -.307 14.323 3775 ---- 14.608B 14.128A 14.608B 14.257 -.308 14.565 3800 ---- 14.851B 14.370A 14.851B 14.499 -.309 14.808 3825 ---- 15.094B 14.612A 15.094B 14.742 -.309 15.051 3850 ---- 15.338B 14.854A 15.338B 14.984 -.310 15.294 3875 ---- 15.583B 15.097A 15.583B 15.227 -.311 15.538 3900 ---- 15.827B 15.340A 15.827B 15.470 -.312 15.782 3925 ---- 16.072B 15.583A 16.072B 15.714 -.312 16.026 3950 ---- 16.317B 15.826A 16.317B 15.957 -.313 16.270 3975 ---- 16.561B 16.070A 16.561B 16.201 -.314 16.515 4000 ---- 16.806B 16.315A 16.806B 16.446 -.314 16.760 4025 ---- 17.052B 16.559A 17.052B 16.690 -.315 17.005 4050 ---- 17.298B 16.803A 17.298B 16.935 -.315 17.250 4075 ---- ---- 17.048A 17.048A 17.180 -.316 17.496 4500 ---- ---- ---- ---- 21.381 -.323 21.704 5000 ---- ---- ---- ---- 26.375 -.326 26.701 6000 ---- ---- ---- ---- 36.375 -.326 36.701 7000 ---- ---- ---- ---- 46.375 -.326 46.701 725 ---- ---- ---- ---- .018 +.006 .012 750 ---- ---- ---- ---- .019 +.006 .013 775 ---- ---- ---- ---- .019 +.005 .014 800 ---- ---- ---- ---- .020 +.005 .015 8000 ---- ---- ---- ---- 56.375 -.326 56.701 825 ---- ---- ---- ---- .020 +.004 .016 850 ---- ---- ---- ---- .021 +.005 .016 875 ---- ---- ---- ---- .021 +.004 .017 900 ---- ---- ---- ---- .021 +.003 .018 9000 ---- ---- ---- ---- 66.375 -.326 66.701 925 ---- ---- ---- ---- .022 +.003 .019 950 ---- ---- ---- ---- .022 +.002 .020 975 ---- ---- ---- ---- .022 +.001 .021 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .030 -.001 .031 10000 ---- ---- ---- ---- 76.165 -.331 76.496 1025 ---- ---- ---- ---- .033 UNCH .033 1050 ---- ---- ---- ---- .036 -.001 .037 1075 ---- ---- ---- ---- .039 -.001 .040 1100 ---- ---- ---- ---- .042 -.002 .044 1125 ---- ---- ---- ---- .046 -.001 .047 1150 ---- ---- ---- ---- .050 -.002 .052 1175 ---- ---- ---- ---- .054 -.002 .056 1200 ---- ---- ---- ---- .058 -.003 .061 1225 ---- ---- ---- ---- .063 -.004 .067 1250 ---- ---- ---- ---- .069 -.004 .073 1275 ---- ---- ---- ---- .075 -.004 .079 1300 ---- ---- ---- ---- .081 -.005 .086 1325 ---- ---- ---- ---- .088 -.006 .094 1350 ---- ---- ---- ---- .096 -.006 .102 1375 ---- ---- ---- ---- .105 -.007 .112 1400 ---- ---- ---- ---- .114 -.008 .122 100 1425 ---- ---- ---- ---- .125 -.008 .133 1450 ---- ---- ---- ---- .136 -.009 .145 1475 ---- ---- ---- ---- .149 -.010 .159 1500 ---- ---- ---- ---- .163 -.011 .174 1525 ---- ---- ---- ---- .178 -.012 .190 1550 ---- ---- .207A .207A .195 -.013 .208 5 1575 ---- ---- .225A .225A .213 -.015 .228 1600 ---- ---- .245A .245A .233 -.017 .250 1625 ---- ---- .267A .267A .255 -.019 .274 1650 ---- ---- .291A .291A .280 -.020 .300 1675 ---- ---- .317A .317A .306 -.023 .329 1700 ---- ---- .345A .345A .335 -.025 .360 1725 ---- ---- .375A .375A .367 -.027 .394 1750 ---- ---- .409A .409A .401 -.030 .431 1775 ---- ---- .444A .444A .438 -.033 .471 1800 ---- ---- .483A .483A .478 -.036 .514 1825 ---- ---- .525A .525A .521 -.039 .560 19 1850 ---- ---- .570A .570A .567 -.043 .610 1875 ---- ---- .618A .618A .617 -.047 .664 1900 ---- ---- .670A .670A .670 -.051 .721 1925 ---- ---- .725A .725A .726 -.056 .782 1950 ---- ---- .784A .784A .787 -.061 .848 1975 ---- ---- .846A .846A .852 -.066 .918 2000 ---- ---- .913A .913A .921 -.071 .992 2025 ---- ---- .985A .985A .994 -.076 1.070 2050 ---- ---- 1.060A 1.060A 1.071 -.083 1.154 1 2075 ---- ---- 1.140A 1.140A 1.154 -.088 1.242 2100 ---- ---- 1.225A 1.225A 1.241 -.094 1.335 2125 ---- ---- 1.315A 1.315A 1.332 -.101 1.433 2150 ---- ---- 1.409A 1.409A 1.429 -.107 1.536 5 2175 ---- ---- 1.516A 1.516A 1.531 -.113 1.644 2200 ---- ---- 1.621A 1.621A 1.637 -.120 1.757 3 2225 ---- ---- 1.730A 1.730A 1.749 -.127 1.876 2250 ---- ---- 1.845A 1.845A 1.866 -.133 1.999 2 2275 ---- ---- 1.964A 1.964A 1.987 -.141 2.128 2300 2.320 2.320 2.088A 2.088A 2.114 -.147 5 2.261 5 10 2325 ---- ---- 2.217A 2.217A 2.246 -.153 2.399 2350 ---- ---- 2.351A 2.351A 2.382 -.160 2.542 2375 ---- ---- 2.488A 2.488A 2.523 -.166 2.689 2400 ---- ---- 2.631A 2.631A 2.668 -.172 2.840 2425 ---- ---- 2.778A 2.778A 2.818 -.178 2.996 2450 ---- ---- 2.928A 2.928A 2.972 -.184 3.156 2475 ---- ---- 3.084A 3.084A 3.129 -.190 3.319 2500 ---- ---- 3.242A 3.242A 3.291 -.195 3.486 2525 ---- ---- 3.405A 3.405A 3.456 -.200 3.656 2550 ---- ---- 3.570A 3.570A 3.625 -.205 3.830 2575 ---- ---- 3.740A 3.740A 3.798 -.209 4.007 2600 ---- ---- 3.913A 3.913A 3.973 -.214 4.187 2625 ---- ---- 4.089A 4.089A 4.152 -.217 4.369 2650 ---- ---- 4.268A 4.268A 4.334 -.221 4.555 2675 ---- ---- 4.449A 4.449A 4.518 -.225 4.743 2700 ---- ---- 4.635A 4.635A 4.705 -.228 4.933 2725 ---- ---- 4.822A 4.822A 4.895 -.231 5.126 2750 ---- ---- 5.013A 5.013A 5.087 -.234 5.321 2775 ---- ---- 5.205A 5.205A 5.282 -.237 5.519 2800 ---- ---- 5.400A 5.400A 5.479 -.239 5.718 15 2825 ---- ---- 5.597A 5.597A 5.679 -.241 5.920 2850 ---- ---- 5.796A 5.796A 5.880 -.243 6.123 2875 ---- ---- 5.998A 5.998A 6.083 -.246 6.329 2900 ---- ---- 6.202A 6.202A 6.289 -.247 6.536 2925 ---- ---- 6.408A 6.408A 6.496 -.249 6.745 2950 ---- ---- 6.615A 6.615A 6.705 -.251 6.956 2975 ---- ---- 6.824A 6.824A 6.915 -.253 7.168 3000 ---- ---- 7.035A 7.035A 7.128 -.253 7.381 3025 ---- ---- 7.247A 7.247A 7.341 -.256 7.597 3050 ---- ---- 7.460A 7.460A 7.556 -.257 7.813 3075 ---- ---- 7.676A 7.676A 7.773 -.258 8.031 3100 ---- ---- 7.892A 7.892A 7.990 -.260 8.250 3125 ---- ---- 8.110A 8.110A 8.209 -.261 8.470 3150 ---- 8.692B 8.329A 8.692B 8.429 -.262 8.691 3175 ---- 8.916B 8.549A 8.916B 8.650 -.263 8.913 3200 ---- 9.142B 8.771A 9.142B 8.872 -.265 9.137 3225 ---- 9.367B 8.993A 9.367B 9.095 -.266 9.361 3250 ---- 9.594B 9.216A 9.594B 9.319 -.267 9.586 3275 ---- 9.821B 9.441A 9.821B 9.544 -.269 9.813 3300 ---- 10.049B 9.666A 10.049B 9.770 -.270 10.040 3325 ---- 10.278B 9.892A 10.278B 9.997 -.270 10.267 3350 ---- 10.508B 10.119A 10.508B 10.224 -.272 10.496 3375 ---- 10.739B 10.347A 10.739B 10.453 -.273 10.726 3500 ---- 11.901B 11.498A 11.901B 11.605 -.278 11.883 3 4000 ---- 16.674B 16.229A 16.674B 16.343 -.298 16.641 2 4500 ---- ---- 21.090A 21.090A 21.213 -.315 21.528 5000 ---- ---- ---- ---- 26.166 -.330 26.496 6000 ---- ---- ---- ---- 36.165 -.331 36.496 7000 ---- ---- ---- ---- 46.165 -.331 46.496 8000 ---- ---- ---- ---- 56.165 -.331 56.496 825 ---- ---- ---- ---- .015 UNCH .015 850 ---- ---- ---- ---- .017 UNCH .017 875 ---- ---- ---- ---- .019 UNCH .019 900 ---- ---- ---- ---- .021 UNCH .021 9000 ---- ---- ---- ---- 66.165 -.331 66.496 925 ---- ---- ---- ---- .023 UNCH .023 950 ---- ---- ---- ---- .025 UNCH .025 975 ---- ---- ---- ---- .028 UNCH .028 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .023 -.007 .030 1 10000 ---- ---- ---- ---- 75.853 -.333 76.186 1025 ---- ---- ---- ---- .027 -.008 .035 1050 ---- ---- ---- ---- .032 -.008 .040 1075 ---- ---- ---- ---- .038 -.008 .046 1100 ---- ---- ---- ---- .044 -.009 .053 1125 ---- ---- ---- ---- .052 -.008 .060 1150 ---- ---- ---- ---- .060 -.008 .068 1175 ---- ---- ---- ---- .069 -.007 .076 1200 ---- ---- ---- ---- .079 -.007 .086 1225 ---- ---- ---- ---- .090 -.006 .096 1250 ---- ---- ---- ---- .103 -.005 .108 1275 ---- ---- ---- ---- .116 -.004 .120 1300 ---- ---- ---- ---- .130 -.003 .133 1325 ---- ---- ---- ---- .145 -.002 .147 1350 ---- ---- ---- ---- .160 -.001 .161 1 1375 ---- ---- ---- ---- .175 -.001 .176 1 1400 ---- ---- ---- ---- .191 -.001 .192 1425 ---- ---- ---- ---- .207 -.001 .208 1450 ---- ---- ---- ---- .223 -.003 .226 1475 ---- ---- ---- ---- .239 -.005 .244 1500 ---- ---- ---- ---- .256 -.008 .264 1 1525 ---- ---- ---- ---- .274 -.011 .285 1550 ---- ---- ---- ---- .293 -.015 .308 1575 ---- ---- ---- ---- .313 -.020 .333 1600 ---- ---- ---- ---- .335 -.024 .359 101 1625 ---- ---- ---- ---- .359 -.029 .388 1650 ---- ---- ---- ---- .386 -.033 .419 1675 ---- ---- ---- ---- .416 -.037 .453 1700 ---- ---- ---- ---- .449 -.041 .490 1725 ---- ---- ---- ---- .485 -.044 .529 1750 ---- ---- ---- ---- .526 -.046 .572 1775 ---- ---- ---- ---- .569 -.049 .618 1800 ---- ---- ---- ---- .617 -.050 .667 17 1825 ---- ---- ---- ---- .667 -.053 .720 5 1850 ---- ---- ---- ---- .722 -.055 .777 100 1875 ---- ---- ---- ---- .780 -.057 .837 1900 ---- ---- ---- ---- .842 -.059 .901 1925 ---- ---- ---- ---- .907 -.063 .970 1950 ---- ---- ---- ---- .977 -.065 1.042 1975 ---- ---- ---- ---- 1.050 -.069 1.119 2000 ---- ---- ---- ---- 1.127 -.073 1.200 1 2025 ---- ---- ---- ---- 1.208 -.077 1.285 2050 ---- ---- ---- ---- 1.294 -.081 1.375 2075 ---- ---- ---- ---- 1.383 -.086 1.469 2100 ---- ---- ---- ---- 1.477 -.090 1.567 1 2125 ---- ---- ---- ---- 1.575 -.095 1.670 2150 ---- ---- ---- ---- 1.677 -.100 1.777 2175 ---- ---- ---- ---- 1.784 -.105 1.889 2200 ---- ---- ---- ---- 1.895 -.110 2.005 25 2225 ---- ---- ---- ---- 2.010 -.115 2.125 20 2250 ---- ---- ---- ---- 2.129 -.120 2.249 2275 ---- ---- ---- ---- 2.252 -.125 2.377 1 2300 ---- ---- ---- ---- 2.380 -.130 2.510 2325 ---- ---- ---- ---- 2.511 -.135 2.646 2350 ---- ---- ---- ---- 2.647 -.139 2.786 2375 ---- ---- ---- ---- 2.786 -.144 2.930 100 2400 ---- ---- ---- ---- 2.929 -.148 3.077 8 2425 ---- ---- ---- ---- 3.076 -.152 3.228 2450 ---- ---- ---- ---- 3.227 -.156 3.383 2475 ---- ---- ---- ---- 3.381 -.159 3.540 2500 ---- ---- ---- ---- 3.538 -.163 3.701 2525 ---- ---- ---- ---- 3.698 -.167 3.865 6 2550 ---- ---- ---- ---- 3.862 -.170 4.032 2575 ---- ---- ---- ---- 4.029 -.173 4.202 2600 ---- ---- ---- ---- 4.199 -.175 4.374 2625 ---- ---- ---- ---- 4.371 -.179 4.550 2650 ---- ---- ---- ---- 4.546 -.182 4.728 2675 ---- ---- ---- ---- 4.724 -.184 4.908 2700 ---- ---- ---- ---- 4.904 -.187 5.091 2725 ---- ---- ---- ---- 5.087 -.190 5.277 2750 ---- ---- ---- ---- 5.272 -.192 5.464 2775 ---- ---- ---- ---- 5.458 -.196 5.654 2800 ---- ---- ---- ---- 5.647 -.199 5.846 2825 ---- ---- ---- ---- 5.838 -.202 6.040 2850 ---- ---- ---- ---- 6.030 -.206 6.236 2875 ---- ---- ---- ---- 6.224 -.209 6.433 2900 ---- ---- ---- ---- 6.420 -.213 6.633 2925 ---- ---- ---- ---- 6.617 -.217 6.834 2950 ---- ---- ---- ---- 6.816 -.221 7.037 2975 ---- ---- ---- ---- 7.017 -.224 7.241 3000 ---- ---- ---- ---- 7.219 -.228 7.447 13 3025 ---- ---- ---- ---- 7.424 -.230 7.654 3050 ---- ---- ---- ---- 7.631 -.232 7.863 3075 ---- ---- ---- ---- 7.839 -.234 8.073 3100 ---- ---- ---- ---- 8.049 -.235 8.284 3125 ---- ---- ---- ---- 8.260 -.236 8.496 3150 ---- ---- ---- ---- 8.473 -.237 8.710 3175 ---- ---- ---- ---- 8.687 -.238 8.925 3200 ---- ---- ---- ---- 8.901 -.239 9.140 3225 ---- ---- ---- ---- 9.117 -.240 9.357 3250 ---- ---- ---- ---- 9.334 -.241 9.575 3275 ---- ---- ---- ---- 9.551 -.243 9.794 15 3300 ---- ---- ---- ---- 9.769 -.245 10.014 3325 ---- ---- ---- ---- 9.988 -.246 10.234 3350 ---- ---- ---- ---- 10.208 -.248 10.456 3375 ---- ---- ---- ---- 10.429 -.249 10.678 3400 ---- ---- ---- ---- 10.650 -.251 10.901 3425 ---- ---- ---- ---- 10.872 -.253 11.125 3450 ---- ---- ---- ---- 11.095 -.254 11.349 3475 ---- ---- ---- ---- 11.319 -.256 11.575 3500 ---- ---- ---- ---- 11.543 -.258 11.801 3525 ---- ---- ---- ---- 11.768 -.260 12.028 3550 ---- ---- ---- ---- 11.994 -.261 12.255 3575 ---- ---- ---- ---- 12.220 -.263 12.483 3600 ---- ---- ---- ---- 12.447 -.265 12.712 3625 ---- ---- ---- ---- 12.675 -.266 12.941 3650 ---- ---- ---- ---- 12.903 -.268 13.171 3675 ---- ---- ---- ---- 13.132 -.270 13.402 3700 ---- ---- ---- ---- 13.362 -.271 13.633 3725 ---- ---- ---- ---- 13.592 -.273 13.865 3750 ---- ---- ---- ---- 13.822 -.275 14.097 3775 ---- ---- ---- ---- 14.054 -.276 14.330 3800 ---- ---- ---- ---- 14.285 -.278 14.563 3825 ---- ---- ---- ---- 14.518 -.279 14.797 3850 ---- ---- ---- ---- 14.751 -.280 15.031 3875 ---- ---- ---- ---- 14.984 -.282 15.266 3900 ---- ---- ---- ---- 15.218 -.283 15.501 3925 ---- ---- ---- ---- 15.452 -.285 15.737 3950 ---- ---- ---- ---- 15.687 -.286 15.973 3975 ---- ---- ---- ---- 15.923 -.287 16.210 4000 ---- ---- ---- ---- 16.159 -.288 16.447 4025 ---- ---- ---- ---- 16.395 -.289 16.684 4050 ---- ---- ---- ---- 16.632 -.290 16.922 4075 ---- ---- ---- ---- 16.869 -.291 17.160 4500 ---- ---- ---- ---- 20.956 -.306 21.262 5000 ---- ---- ---- ---- 25.866 -.325 26.191 6000 ---- ---- ---- ---- 35.853 -.333 36.186 7000 ---- ---- ---- ---- 45.853 -.333 46.186 725 ---- ---- ---- ---- .002 -.002 .004 750 ---- ---- ---- ---- .003 -.002 .005 775 ---- ---- ---- ---- .003 -.003 .006 800 ---- ---- ---- ---- .004 -.004 .008 8000 ---- ---- ---- ---- 55.853 -.333 56.186 825 ---- ---- ---- ---- .005 -.004 .009 850 ---- ---- ---- ---- .007 -.004 .011 875 ---- ---- ---- ---- .009 -.004 .013 900 ---- ---- ---- ---- .011 -.005 .016 9000 ---- ---- ---- ---- 65.853 -.333 66.186 925 ---- ---- ---- ---- .013 -.006 .019 950 ---- ---- ---- ---- .016 -.006 .022 975 ---- ---- ---- ---- .019 -.007 .026 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .095 -.019 .114 1025 ---- ---- ---- ---- .107 -.019 .126 1050 ---- ---- ---- ---- .121 -.018 .139 1075 ---- ---- ---- ---- .136 -.017 .153 1100 ---- ---- ---- ---- .152 -.015 .167 1125 ---- ---- ---- ---- .169 -.014 .183 1150 ---- ---- ---- ---- .188 -.011 .199 1175 ---- ---- ---- ---- .208 -.008 .216 1200 ---- ---- ---- ---- .230 -.005 .235 1225 ---- ---- ---- ---- .253 -.001 .254 1250 ---- ---- ---- ---- .278 +.004 .274 1275 ---- ---- ---- ---- .304 +.008 .296 1300 ---- ---- ---- ---- .331 +.013 .318 1325 ---- ---- ---- ---- .359 +.017 .342 1350 ---- ---- ---- ---- .387 +.020 .367 1375 ---- ---- ---- ---- .416 +.023 .393 1400 ---- ---- ---- ---- .443 +.023 .420 1425 ---- ---- ---- ---- .470 +.022 .448 1450 ---- ---- ---- ---- .497 +.019 .478 1475 ---- ---- ---- ---- .523 +.015 .508 1500 ---- ---- ---- ---- .550 +.009 .541 1525 ---- ---- ---- ---- .576 +.002 .574 1550 ---- ---- ---- ---- .604 -.005 .609 1575 ---- ---- ---- ---- .632 -.013 .645 1600 ---- ---- ---- ---- .662 -.021 .683 1625 ---- ---- ---- ---- .694 -.028 .722 1650 ---- ---- ---- ---- .729 -.034 .763 1675 ---- ---- ---- ---- .766 -.041 .807 1700 ---- ---- ---- ---- .808 -.044 .852 1725 ---- ---- ---- ---- .854 -.046 .900 1750 ---- ---- ---- ---- .903 -.048 .951 1775 ---- ---- ---- ---- .957 -.048 1.005 1800 ---- ---- ---- ---- 1.014 -.048 1.062 12 1825 ---- ---- ---- ---- 1.076 -.047 1.123 1850 ---- ---- ---- ---- 1.141 -.046 1.187 1875 ---- ---- ---- ---- 1.209 -.046 1.255 1900 ---- ---- ---- ---- 1.281 -.046 1.327 1925 ---- ---- ---- ---- 1.357 -.045 1.402 1950 ---- ---- ---- ---- 1.436 -.046 1.482 1975 ---- ---- ---- ---- 1.518 -.047 1.565 2000 ---- ---- ---- ---- 1.605 -.047 1.652 2025 ---- ---- ---- ---- 1.694 -.049 1.743 2050 ---- ---- ---- ---- 1.788 -.050 1.838 2075 ---- ---- ---- ---- 1.885 -.051 1.936 2100 ---- ---- ---- ---- 1.986 -.053 2.039 2125 ---- ---- ---- ---- 2.090 -.056 2.146 2150 ---- ---- ---- ---- 2.198 -.059 2.257 2175 ---- ---- ---- ---- 2.310 -.062 2.372 2200 ---- ---- ---- ---- 2.426 -.064 2.490 2225 ---- ---- ---- ---- 2.545 -.068 2.613 2250 ---- ---- ---- ---- 2.668 -.071 2.739 2275 ---- ---- ---- ---- 2.795 -.074 2.869 2300 ---- ---- ---- ---- 2.925 -.077 3.002 2325 ---- ---- ---- ---- 3.058 -.082 3.140 2350 ---- ---- ---- ---- 3.195 -.085 3.280 2375 ---- ---- ---- ---- 3.336 -.088 3.424 2400 ---- ---- ---- ---- 3.479 -.092 3.571 2425 ---- ---- ---- ---- 3.626 -.096 3.722 2450 ---- ---- ---- ---- 3.776 -.100 3.876 2475 ---- ---- ---- ---- 3.929 -.103 4.032 2500 ---- ---- ---- ---- 4.085 -.107 4.192 2525 ---- ---- ---- ---- 4.244 -.110 4.354 2550 ---- ---- ---- ---- 4.406 -.113 4.519 2575 ---- ---- ---- ---- 4.570 -.117 4.687 2600 ---- ---- ---- ---- 4.737 -.120 4.857 2625 ---- ---- ---- ---- 4.906 -.123 5.029 2650 ---- ---- ---- ---- 5.078 -.126 5.204 2675 ---- ---- ---- ---- 5.252 -.129 5.381 2700 ---- ---- ---- ---- 5.428 -.132 5.560 2725 ---- ---- ---- ---- 5.607 -.134 5.741 2750 ---- ---- ---- ---- 5.787 -.137 5.924 2775 ---- ---- ---- ---- 5.969 -.140 6.109 2800 ---- ---- ---- ---- 6.153 -.142 6.295 2825 ---- ---- ---- ---- 6.338 -.146 6.484 2850 ---- ---- ---- ---- 6.526 -.148 6.674 2875 ---- ---- ---- ---- 6.714 -.152 6.866 2900 ---- ---- ---- ---- 6.904 -.155 7.059 2925 ---- ---- ---- ---- 7.095 -.159 7.254 2950 ---- ---- ---- ---- 7.287 -.164 7.451 2975 ---- ---- ---- ---- 7.481 -.168 7.649 3000 ---- ---- ---- ---- 7.677 -.171 7.848 3025 ---- ---- ---- ---- 7.875 -.174 8.049 3050 ---- ---- ---- ---- 8.074 -.177 8.251 3075 ---- ---- ---- ---- 8.275 -.179 8.454 3100 ---- ---- ---- ---- 8.477 -.182 8.659 3125 ---- ---- ---- ---- 8.681 -.183 8.864 3150 ---- ---- ---- ---- 8.887 -.184 9.071 3175 ---- ---- ---- ---- 9.093 -.186 9.279 3200 ---- ---- ---- ---- 9.301 -.187 9.488 3225 ---- ---- ---- ---- 9.510 -.188 9.698 3250 ---- ---- ---- ---- 9.719 -.190 9.909 3275 ---- ---- ---- ---- 9.929 -.192 10.121 3300 ---- ---- ---- ---- 10.140 -.194 10.334 3325 ---- ---- ---- ---- 10.351 -.197 10.548 3350 ---- ---- ---- ---- 10.563 -.200 10.763 3375 ---- ---- ---- ---- 10.776 -.203 10.979 3400 ---- ---- ---- ---- 10.990 -.206 11.196 3425 ---- ---- ---- ---- 11.204 -.209 11.413 3450 ---- ---- ---- ---- 11.419 -.213 11.632 3475 ---- ---- ---- ---- 11.635 -.216 11.851 3500 ---- ---- ---- ---- 11.851 -.220 12.071 3525 ---- ---- ---- ---- 12.068 -.223 12.291 3550 ---- ---- ---- ---- 12.286 -.227 12.513 3575 ---- ---- ---- ---- 12.504 -.231 12.735 3600 ---- ---- ---- ---- 12.723 -.234 12.957 3625 ---- ---- ---- ---- 12.942 -.239 13.181 3650 ---- ---- ---- ---- 13.162 -.243 13.405 3675 ---- ---- ---- ---- 13.383 -.246 13.629 3700 ---- ---- ---- ---- 13.604 -.251 13.855 3725 ---- ---- ---- ---- 13.826 -.254 14.080 3750 ---- ---- ---- ---- 14.048 -.259 14.307 3775 ---- ---- ---- ---- 14.271 -.263 14.534 3800 ---- ---- ---- ---- 14.494 -.267 14.761 3825 ---- ---- ---- ---- 14.718 -.271 14.989 3850 ---- ---- ---- ---- 14.943 -.275 15.218 3875 ---- ---- ---- ---- 15.168 -.279 15.447 3900 ---- ---- ---- ---- 15.393 -.284 15.677 3925 ---- ---- ---- ---- 15.620 -.287 15.907 3950 ---- ---- ---- ---- 15.846 -.291 16.137 3975 ---- ---- ---- ---- 16.074 -.294 16.368 4000 ---- ---- ---- ---- 16.301 -.299 16.600 4025 ---- ---- ---- ---- 16.530 -.302 16.832 4050 ---- ---- ---- ---- 16.758 -.306 17.064 4075 ---- ---- ---- ---- 16.988 -.309 17.297 4100 ---- ---- ---- ---- 17.217 -.313 17.530 725 ---- ---- ---- ---- .017 -.012 .029 750 ---- ---- ---- ---- .020 -.014 .034 775 ---- ---- ---- ---- .024 -.015 .039 800 ---- ---- ---- ---- .029 -.016 .045 825 ---- ---- ---- ---- .034 -.017 .051 850 ---- ---- ---- ---- .040 -.018 .058 875 ---- ---- ---- ---- .047 -.019 .066 900 ---- ---- ---- ---- .055 -.019 .074 925 ---- ---- ---- ---- .063 -.020 .083 950 ---- ---- ---- ---- .073 -.020 .093 975 ---- ---- ---- ---- .083 -.020 .103 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .284 +.086 .198 1025 ---- ---- ---- ---- .302 +.087 .215 1050 ---- ---- ---- ---- .321 +.088 .233 1075 ---- ---- ---- ---- .341 +.088 .253 1100 ---- ---- ---- ---- .361 +.088 .273 1125 ---- ---- ---- ---- .382 +.088 .294 1150 ---- ---- ---- ---- .403 +.087 .316 1175 ---- ---- ---- ---- .425 +.086 .339 1200 ---- ---- ---- ---- .448 +.085 .363 1225 ---- ---- ---- ---- .471 +.083 .388 1250 ---- ---- ---- ---- .495 +.081 .414 1275 ---- ---- ---- ---- .519 +.078 .441 1300 ---- ---- ---- ---- .544 +.074 .470 1325 ---- ---- ---- ---- .569 +.070 .499 1350 ---- ---- ---- ---- .595 +.066 .529 1375 ---- ---- ---- ---- .621 +.060 .561 1400 ---- ---- ---- ---- .648 +.054 .594 1425 ---- ---- ---- ---- .676 +.049 .627 1450 ---- ---- ---- ---- .704 +.042 .662 1475 ---- ---- ---- ---- .733 +.035 .698 1500 ---- ---- ---- ---- .763 +.027 .736 1525 ---- ---- ---- ---- .794 +.020 .774 1550 ---- ---- ---- ---- .826 +.012 .814 1575 ---- ---- ---- ---- .859 +.004 .855 1600 ---- ---- ---- ---- .895 -.002 .897 1625 ---- ---- ---- ---- .932 -.008 .940 1650 ---- ---- ---- ---- .971 -.015 .986 1675 ---- ---- ---- ---- 1.013 -.020 1.033 1700 ---- ---- ---- ---- 1.057 -.025 1.082 1725 ---- ---- ---- ---- 1.105 -.028 1.133 1750 ---- ---- ---- ---- 1.156 -.030 1.186 1775 ---- ---- ---- ---- 1.211 -.032 1.243 1800 ---- ---- ---- ---- 1.269 -.033 1.302 1825 ---- ---- ---- ---- 1.331 -.034 1.365 1850 ---- ---- ---- ---- 1.396 -.035 1.431 1875 ---- ---- ---- ---- 1.465 -.036 1.501 1900 ---- ---- ---- ---- 1.538 -.037 1.575 1925 ---- ---- ---- ---- 1.614 -.038 1.652 1950 ---- ---- ---- ---- 1.694 -.039 1.733 1975 ---- ---- ---- ---- 1.777 -.041 1.818 2000 ---- ---- ---- ---- 1.864 -.042 1.906 2025 ---- ---- ---- ---- 1.954 -.044 1.998 2050 ---- ---- ---- ---- 2.048 -.046 2.094 2075 ---- ---- ---- ---- 2.146 -.048 2.194 2100 ---- ---- ---- ---- 2.247 -.050 2.297 2125 ---- ---- ---- ---- 2.352 -.053 2.405 2150 ---- ---- ---- ---- 2.461 -.055 2.516 2175 ---- ---- ---- ---- 2.573 -.058 2.631 2200 ---- ---- ---- ---- 2.689 -.060 2.749 2225 ---- ---- ---- ---- 2.808 -.063 2.871 2250 ---- ---- ---- ---- 2.931 -.066 2.997 2275 ---- ---- ---- ---- 3.057 -.070 3.127 2300 ---- ---- ---- ---- 3.186 -.073 3.259 2325 ---- ---- ---- ---- 3.319 -.077 3.396 2350 ---- ---- ---- ---- 3.455 -.080 3.535 2375 ---- ---- ---- ---- 3.594 -.084 3.678 2400 ---- ---- ---- ---- 3.736 -.088 3.824 2425 ---- ---- ---- ---- 3.881 -.092 3.973 2450 ---- ---- ---- ---- 4.029 -.096 4.125 2475 ---- ---- ---- ---- 4.180 -.101 4.281 2500 ---- ---- ---- ---- 4.334 -.104 4.438 2525 ---- ---- ---- ---- 4.491 -.108 4.599 2550 ---- ---- ---- ---- 4.650 -.112 4.762 2575 ---- ---- ---- ---- 4.812 -.116 4.928 2600 ---- ---- ---- ---- 4.976 -.120 5.096 2625 ---- ---- ---- ---- 5.143 -.123 5.266 2650 ---- ---- ---- ---- 5.313 -.126 5.439 2675 ---- ---- ---- ---- 5.484 -.129 5.613 2700 ---- ---- ---- ---- 5.658 -.132 5.790 2725 ---- ---- ---- ---- 5.834 -.134 5.968 2750 ---- ---- ---- ---- 6.012 -.137 6.149 2775 ---- ---- ---- ---- 6.192 -.139 6.331 2800 ---- ---- ---- ---- 6.374 -.141 6.515 2825 ---- ---- ---- ---- 6.557 -.144 6.701 2850 ---- ---- ---- ---- 6.742 -.146 6.888 2875 ---- ---- ---- ---- 6.928 -.149 7.077 2900 ---- ---- ---- ---- 7.116 -.151 7.267 2925 ---- ---- ---- ---- 7.305 -.154 7.459 2950 ---- ---- ---- ---- 7.495 -.158 7.653 2975 ---- ---- ---- ---- 7.686 -.161 7.847 3000 ---- ---- ---- ---- 7.878 -.166 8.044 3025 ---- ---- ---- ---- 8.072 -.169 8.241 3050 ---- ---- ---- ---- 8.267 -.173 8.440 3075 ---- ---- ---- ---- 8.464 -.176 8.640 3100 ---- ---- ---- ---- 8.662 -.179 8.841 3125 ---- ---- ---- ---- 8.863 -.180 9.043 3150 ---- ---- ---- ---- 9.064 -.183 9.247 3175 ---- ---- ---- ---- 9.268 -.183 9.451 3200 ---- ---- ---- ---- 9.472 -.185 9.657 3225 ---- ---- ---- ---- 9.678 -.185 9.863 3250 ---- ---- ---- ---- 9.885 -.186 10.071 3275 ---- ---- ---- ---- 10.092 -.188 10.280 3300 ---- ---- ---- ---- 10.300 -.189 10.489 3325 ---- ---- ---- ---- 10.509 -.191 10.700 3350 ---- ---- ---- ---- 10.719 -.192 10.911 3375 ---- ---- ---- ---- 10.929 -.194 11.123 3400 ---- ---- ---- ---- 11.139 -.198 11.337 3425 ---- ---- ---- ---- 11.351 -.200 11.551 3450 ---- ---- ---- ---- 11.563 -.202 11.765 3475 ---- ---- ---- ---- 11.775 -.206 11.981 3500 ---- ---- ---- ---- 11.988 -.209 12.197 3525 ---- ---- ---- ---- 12.202 -.212 12.414 3550 ---- ---- ---- ---- 12.416 -.216 12.632 3575 ---- ---- ---- ---- 12.631 -.220 12.851 3600 ---- ---- ---- ---- 12.846 -.224 13.070 3625 ---- ---- ---- ---- 13.062 -.228 13.290 3650 ---- ---- ---- ---- 13.278 -.232 13.510 3675 ---- ---- ---- ---- 13.495 -.237 13.732 3700 ---- ---- ---- ---- 13.713 -.240 13.953 3725 ---- ---- ---- ---- 13.931 -.245 14.176 3750 ---- ---- ---- ---- 14.149 -.250 14.399 3775 ---- ---- ---- ---- 14.368 -.255 14.623 3800 ---- ---- ---- ---- 14.588 -.259 14.847 3825 ---- ---- ---- ---- 14.808 -.263 15.071 3850 ---- ---- ---- ---- 15.028 -.269 15.297 3875 ---- ---- ---- ---- 15.249 -.274 15.523 3900 ---- ---- ---- ---- 15.471 -.278 15.749 3925 ---- ---- ---- ---- 15.693 -.283 15.976 3950 ---- ---- ---- ---- 15.915 -.288 16.203 3975 ---- ---- ---- ---- 16.138 -.293 16.431 4000 ---- ---- ---- ---- 16.362 -.297 16.659 4025 ---- ---- ---- ---- 16.586 -.302 16.888 4050 ---- ---- ---- ---- 16.811 -.306 17.117 4075 ---- ---- ---- ---- 17.036 -.311 17.347 4100 ---- ---- ---- ---- 17.261 -.316 17.577 725 ---- ---- ---- ---- .119 +.056 .063 750 ---- ---- ---- ---- .131 +.060 .071 775 ---- ---- ---- ---- .144 +.064 .080 800 ---- ---- ---- ---- .157 +.067 .090 825 ---- ---- ---- ---- .170 +.069 .101 850 ---- ---- ---- ---- .185 +.073 .112 875 ---- ---- ---- ---- .200 +.076 .124 900 ---- ---- ---- ---- .215 +.078 .137 925 ---- ---- ---- ---- .232 +.081 .151 950 ---- ---- ---- ---- .248 +.082 .166 975 ---- ---- ---- ---- .266 +.085 .181 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .475 +.131 .344 1025 ---- ---- ---- ---- .501 +.132 .369 1050 ---- ---- ---- ---- .527 +.132 .395 1075 ---- ---- ---- ---- .554 +.132 .422 1100 ---- ---- ---- ---- .581 +.131 .450 1125 ---- ---- ---- ---- .609 +.130 .479 1150 ---- ---- ---- ---- .637 +.128 .509 1175 ---- ---- ---- ---- .666 +.126 .540 1200 ---- ---- ---- ---- .696 +.124 .572 1225 ---- ---- ---- ---- .725 +.120 .605 1250 ---- ---- ---- ---- .756 +.117 .639 1275 ---- ---- ---- ---- .786 +.113 .673 1300 ---- ---- ---- ---- .818 +.109 .709 1325 ---- ---- ---- ---- .849 +.103 .746 1350 ---- ---- ---- ---- .881 +.097 .784 1375 ---- ---- ---- ---- .914 +.091 .823 1400 ---- ---- ---- ---- .947 +.083 .864 1425 ---- ---- ---- ---- .980 +.075 .905 1450 ---- ---- ---- ---- 1.014 +.067 .947 1475 ---- ---- ---- ---- 1.048 +.058 .990 1500 ---- ---- ---- ---- 1.083 +.049 1.034 1525 ---- ---- ---- ---- 1.119 +.039 1.080 1550 ---- ---- ---- ---- 1.156 +.030 1.126 1575 ---- ---- ---- ---- 1.194 +.020 1.174 1600 ---- ---- ---- ---- 1.233 +.011 1.222 1625 ---- ---- ---- ---- 1.274 +.002 1.272 1650 ---- ---- ---- ---- 1.317 -.006 1.323 1675 ---- ---- ---- ---- 1.363 -.012 1.375 1700 ---- ---- ---- ---- 1.411 -.019 1.430 1725 ---- ---- ---- ---- 1.462 -.024 1.486 1750 ---- ---- ---- ---- 1.517 -.027 1.544 1775 ---- ---- ---- ---- 1.575 -.030 1.605 1800 ---- ---- ---- ---- 1.637 -.032 1.669 1825 ---- ---- ---- ---- 1.703 -.032 1.735 1850 ---- ---- ---- ---- 1.773 -.032 1.805 1875 ---- ---- ---- ---- 1.846 -.033 1.879 1900 ---- ---- ---- ---- 1.923 -.034 1.957 1925 ---- ---- ---- ---- 2.004 -.034 2.038 1950 ---- ---- ---- ---- 2.088 -.035 2.123 1975 ---- ---- ---- ---- 2.176 -.035 2.211 2000 ---- ---- ---- ---- 2.267 -.037 2.304 2025 ---- ---- ---- ---- 2.362 -.038 2.400 2050 ---- ---- ---- ---- 2.460 -.039 2.499 2075 ---- ---- ---- ---- 2.561 -.041 2.602 2100 ---- ---- ---- ---- 2.667 -.042 2.709 2125 ---- ---- ---- ---- 2.775 -.045 2.820 2150 ---- ---- ---- ---- 2.888 -.046 2.934 2175 ---- ---- ---- ---- 3.003 -.049 3.052 2200 ---- ---- ---- ---- 3.122 -.052 3.174 2225 ---- ---- ---- ---- 3.245 -.054 3.299 2250 ---- ---- ---- ---- 3.371 -.056 3.427 2275 ---- ---- ---- ---- 3.500 -.059 3.559 2300 ---- ---- ---- ---- 3.632 -.063 3.695 2325 ---- ---- ---- ---- 3.767 -.066 3.833 2350 ---- ---- ---- ---- 3.906 -.069 3.975 2375 ---- ---- ---- ---- 4.048 -.072 4.120 2400 ---- ---- ---- ---- 4.192 -.076 4.268 2425 ---- ---- ---- ---- 4.339 -.080 4.419 2450 ---- ---- ---- ---- 4.490 -.083 4.573 2475 ---- ---- ---- ---- 4.643 -.087 4.730 2500 ---- ---- ---- ---- 4.798 -.091 4.889 2525 ---- ---- ---- ---- 4.957 -.094 5.051 2550 ---- ---- ---- ---- 5.118 -.098 5.216 2575 ---- ---- ---- ---- 5.281 -.102 5.383 2600 ---- ---- ---- ---- 5.447 -.105 5.552 2625 ---- ---- ---- ---- 5.615 -.108 5.723 2650 ---- ---- ---- ---- 5.785 -.112 5.897 2675 ---- ---- ---- ---- 5.958 -.114 6.072 2700 ---- ---- ---- ---- 6.133 -.117 6.250 2725 ---- ---- ---- ---- 6.310 -.119 6.429 2750 ---- ---- ---- ---- 6.488 -.122 6.610 2775 ---- ---- ---- ---- 6.669 -.123 6.792 2800 ---- ---- ---- ---- 6.851 -.126 6.977 2825 ---- ---- ---- ---- 7.035 -.128 7.163 2850 ---- ---- ---- ---- 7.221 -.129 7.350 2875 ---- ---- ---- ---- 7.407 -.132 7.539 2900 ---- ---- ---- ---- 7.595 -.134 7.729 2925 ---- ---- ---- ---- 7.785 -.136 7.921 2950 ---- ---- ---- ---- 7.975 -.139 8.114 2975 ---- ---- ---- ---- 8.166 -.142 8.308 3000 ---- ---- ---- ---- 8.358 -.146 8.504 3025 ---- ---- ---- ---- 8.551 -.150 8.701 3050 ---- ---- ---- ---- 8.745 -.154 8.899 3075 ---- ---- ---- ---- 8.941 -.158 9.099 3100 ---- ---- ---- ---- 9.139 -.160 9.299 3125 ---- ---- ---- ---- 9.338 -.162 9.500 3150 ---- ---- ---- ---- 9.539 -.164 9.703 3175 ---- ---- ---- ---- 9.741 -.166 9.907 3200 ---- ---- ---- ---- 9.945 -.166 10.111 3225 ---- ---- ---- ---- 10.149 -.168 10.317 3250 ---- ---- ---- ---- 10.355 -.168 10.523 3275 ---- ---- ---- ---- 10.562 -.169 10.731 3300 ---- ---- ---- ---- 10.770 -.169 10.939 3325 ---- ---- ---- ---- 10.978 -.170 11.148 3350 ---- ---- ---- ---- 11.186 -.173 11.359 3375 ---- ---- ---- ---- 11.395 -.175 11.570 3400 ---- ---- ---- ---- 11.605 -.176 11.781 3425 ---- ---- ---- ---- 11.815 -.179 11.994 3450 ---- ---- ---- ---- 12.026 -.181 12.207 3475 ---- ---- ---- ---- 12.237 -.184 12.421 3500 ---- ---- ---- ---- 12.448 -.188 12.636 3525 ---- ---- ---- ---- 12.660 -.192 12.852 3550 ---- ---- ---- ---- 12.873 -.195 13.068 3575 ---- ---- ---- ---- 13.086 -.199 13.285 3600 ---- ---- ---- ---- 13.300 -.203 13.503 3625 ---- ---- ---- ---- 13.514 -.207 13.721 3650 ---- ---- ---- ---- 13.728 -.212 13.940 3675 ---- ---- ---- ---- 13.943 -.217 14.160 3700 ---- ---- ---- ---- 14.159 -.221 14.380 3725 ---- ---- ---- ---- 14.375 -.226 14.601 3750 ---- ---- ---- ---- 14.591 -.231 14.822 3775 ---- ---- ---- ---- 14.808 -.236 15.044 3800 ---- ---- ---- ---- 15.025 -.242 15.267 3825 ---- ---- ---- ---- 15.243 -.247 15.490 3850 ---- ---- ---- ---- 15.461 -.253 15.714 3875 ---- ---- ---- ---- 15.680 -.258 15.938 3900 ---- ---- ---- ---- 15.899 -.264 16.163 3925 ---- ---- ---- ---- 16.119 -.269 16.388 3950 ---- ---- ---- ---- 16.339 -.274 16.613 3975 ---- ---- ---- ---- 16.560 -.280 16.840 4000 ---- ---- ---- ---- 16.781 -.285 17.066 4025 ---- ---- ---- ---- 17.002 -.291 17.293 4050 ---- ---- ---- ---- 17.224 -.297 17.521 4075 ---- ---- ---- ---- 17.447 -.302 17.749 4100 ---- ---- ---- ---- 17.670 -.307 17.977 4125 ---- ---- ---- ---- 17.893 -.313 18.206 925 ---- ---- ---- ---- .401 +.126 .275 950 ---- ---- ---- ---- .425 +.128 .297 975 ---- ---- ---- ---- .450 +.130 .320 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .610 +.159 .451 1025 ---- ---- ---- ---- .640 +.159 .481 1050 ---- ---- ---- ---- .671 +.159 .512 1075 ---- ---- ---- ---- .701 +.158 .543 1100 ---- ---- ---- ---- .733 +.157 .576 1125 ---- ---- ---- ---- .764 +.155 .609 1150 ---- ---- ---- ---- .797 +.153 .644 1175 ---- ---- ---- ---- .829 +.150 .679 1200 ---- ---- ---- ---- .862 +.146 .716 1225 ---- ---- ---- ---- .895 +.142 .753 1250 ---- ---- ---- ---- .929 +.138 .791 1275 ---- ---- ---- ---- .963 +.132 .831 1300 ---- ---- ---- ---- .997 +.126 .871 1325 ---- ---- ---- ---- 1.032 +.120 .912 1350 ---- ---- ---- ---- 1.067 +.113 .954 1375 ---- ---- ---- ---- 1.103 +.106 .997 1400 ---- ---- ---- ---- 1.138 +.097 1.041 1425 ---- ---- ---- ---- 1.175 +.089 1.086 1450 ---- ---- ---- ---- 1.211 +.079 1.132 1475 ---- ---- ---- ---- 1.248 +.069 1.179 1500 ---- ---- ---- ---- 1.285 +.058 1.227 1525 ---- ---- ---- ---- 1.323 +.047 1.276 1550 ---- ---- ---- ---- 1.362 +.036 1.326 1575 ---- ---- ---- ---- 1.402 +.026 1.376 1600 ---- ---- ---- ---- 1.444 +.016 1.428 1625 ---- ---- ---- ---- 1.487 +.006 1.481 1650 ---- ---- ---- ---- 1.533 -.002 1.535 1675 ---- ---- ---- ---- 1.581 -.009 1.590 1700 ---- ---- ---- ---- 1.631 -.017 1.648 1725 ---- ---- ---- ---- 1.685 -.021 1.706 1750 ---- ---- ---- ---- 1.742 -.026 1.768 1775 ---- ---- ---- ---- 1.803 -.028 1.831 1800 ---- ---- ---- ---- 1.868 -.029 1.897 1825 ---- ---- ---- ---- 1.937 -.030 1.967 1850 ---- ---- ---- ---- 2.009 -.031 2.040 1875 ---- ---- ---- ---- 2.086 -.030 2.116 1900 ---- ---- ---- ---- 2.166 -.031 2.197 1925 ---- ---- ---- ---- 2.250 -.031 2.281 1950 ---- ---- ---- ---- 2.337 -.032 2.369 1975 ---- ---- ---- ---- 2.428 -.032 2.460 2000 ---- ---- ---- ---- 2.522 -.033 2.555 2025 ---- ---- ---- ---- 2.620 -.034 2.654 2050 ---- ---- ---- ---- 2.721 -.035 2.756 2075 ---- ---- ---- ---- 2.826 -.036 2.862 2100 ---- ---- ---- ---- 2.934 -.037 2.971 2125 ---- ---- ---- ---- 3.045 -.040 3.085 2150 ---- ---- ---- ---- 3.160 -.041 3.201 2175 ---- ---- ---- ---- 3.279 -.043 3.322 2200 ---- ---- ---- ---- 3.400 -.046 3.446 2225 ---- ---- ---- ---- 3.525 -.048 3.573 2250 ---- ---- ---- ---- 3.654 -.050 3.704 2275 ---- ---- ---- ---- 3.785 -.053 3.838 2300 ---- ---- ---- ---- 3.920 -.055 3.975 2325 ---- ---- ---- ---- 4.057 -.059 4.116 2350 ---- ---- ---- ---- 4.198 -.062 4.260 2375 ---- ---- ---- ---- 4.342 -.065 4.407 2400 ---- ---- ---- ---- 4.488 -.069 4.557 2425 ---- ---- ---- ---- 4.637 -.072 4.709 2450 ---- ---- ---- ---- 4.789 -.076 4.865 2475 ---- ---- ---- ---- 4.944 -.079 5.023 2500 ---- ---- ---- ---- 5.101 -.083 5.184 2525 ---- ---- ---- ---- 5.261 -.086 5.347 2550 ---- ---- ---- ---- 5.424 -.089 5.513 2575 ---- ---- ---- ---- 5.588 -.093 5.681 2600 ---- ---- ---- ---- 5.755 -.097 5.852 2625 ---- ---- ---- ---- 5.925 -.099 6.024 2650 ---- ---- ---- ---- 6.096 -.103 6.199 2675 ---- ---- ---- ---- 6.270 -.105 6.375 2700 ---- ---- ---- ---- 6.446 -.108 6.554 2725 ---- ---- ---- ---- 6.623 -.111 6.734 2750 ---- ---- ---- ---- 6.803 -.112 6.915 2775 ---- ---- ---- ---- 6.984 -.115 7.099 2800 ---- ---- ---- ---- 7.167 -.116 7.283 2825 ---- ---- ---- ---- 7.352 -.118 7.470 2850 ---- ---- ---- ---- 7.538 -.120 7.658 2875 ---- ---- ---- ---- 7.725 -.122 7.847 2900 ---- ---- ---- ---- 7.913 -.125 8.038 2925 ---- ---- ---- ---- 8.103 -.127 8.230 2950 ---- ---- ---- ---- 8.293 -.130 8.423 2975 ---- ---- ---- ---- 8.485 -.133 8.618 3000 ---- ---- ---- ---- 8.677 -.136 8.813 3025 ---- ---- ---- ---- 8.870 -.140 9.010 3050 ---- ---- ---- ---- 9.065 -.144 9.209 3075 ---- ---- ---- ---- 9.261 -.147 9.408 3100 ---- ---- ---- ---- 9.458 -.150 9.608 3125 ---- ---- ---- ---- 9.657 -.153 9.810 3150 ---- ---- ---- ---- 9.858 -.154 10.012 3175 ---- ---- ---- ---- 10.061 -.155 10.216 3200 ---- ---- ---- ---- 10.265 -.155 10.420 3225 ---- ---- ---- ---- 10.469 -.156 10.625 3250 ---- ---- ---- ---- 10.675 -.157 10.832 3275 ---- ---- ---- ---- 10.882 -.157 11.039 3300 ---- ---- ---- ---- 11.089 -.158 11.247 3325 ---- ---- ---- ---- 11.297 -.159 11.456 3350 ---- ---- ---- ---- 11.505 -.161 11.666 3375 ---- ---- ---- ---- 11.714 -.162 11.876 3400 ---- ---- ---- ---- 11.923 -.165 12.088 3425 ---- ---- ---- ---- 12.133 -.167 12.300 3450 ---- ---- ---- ---- 12.343 -.170 12.513 3475 ---- ---- ---- ---- 12.554 -.172 12.726 3500 ---- ---- ---- ---- 12.765 -.176 12.941 3525 ---- ---- ---- ---- 12.976 -.180 13.156 3550 ---- ---- ---- ---- 13.188 -.184 13.372 3575 ---- ---- ---- ---- 13.401 -.187 13.588 3600 ---- ---- ---- ---- 13.614 -.191 13.805 3625 ---- ---- ---- ---- 13.827 -.196 14.023 3650 ---- ---- ---- ---- 14.041 -.201 14.242 3675 ---- ---- ---- ---- 14.255 -.206 14.461 3700 ---- ---- ---- ---- 14.469 -.211 14.680 3725 ---- ---- ---- ---- 14.684 -.217 14.901 3750 ---- ---- ---- ---- 14.900 -.222 15.122 3775 ---- ---- ---- ---- 15.116 -.227 15.343 3800 ---- ---- ---- ---- 15.332 -.233 15.565 3825 ---- ---- ---- ---- 15.549 -.238 15.787 3850 ---- ---- ---- ---- 15.766 -.245 16.011 3875 ---- ---- ---- ---- 15.983 -.251 16.234 3900 ---- ---- ---- ---- 16.202 -.256 16.458 3925 ---- ---- ---- ---- 16.420 -.263 16.683 3950 ---- ---- ---- ---- 16.639 -.269 16.908 3975 ---- ---- ---- ---- 16.859 -.274 17.133 4000 ---- ---- ---- ---- 17.078 -.281 17.359 4025 ---- ---- ---- ---- 17.299 -.287 17.586 4050 ---- ---- ---- ---- 17.520 -.293 17.813 4075 ---- ---- ---- ---- 17.741 -.299 18.040 4100 ---- ---- ---- ---- 17.963 -.305 18.268 4125 ---- ---- ---- ---- 18.185 -.311 18.496 925 ---- ---- ---- ---- .523 +.155 .368 950 ---- ---- ---- ---- .552 +.157 .395 975 ---- ---- ---- ---- .581 +.159 .422 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .886 +.241 .645 1050 ---- ---- ---- ---- .923 +.241 .682 1075 ---- ---- ---- ---- .960 +.241 .719 1100 ---- ---- ---- ---- .997 +.240 .757 1125 ---- ---- ---- ---- 1.035 +.240 .795 1150 ---- ---- ---- ---- 1.073 +.238 .835 1175 ---- ---- ---- ---- 1.111 +.236 .875 1200 ---- ---- ---- ---- 1.150 +.233 .917 1225 ---- ---- ---- ---- 1.188 +.229 .959 1250 ---- ---- ---- ---- 1.227 +.225 1.002 1275 ---- ---- ---- ---- 1.266 +.220 1.046 1300 ---- ---- ---- ---- 1.306 +.216 1.090 1325 ---- ---- ---- ---- 1.345 +.209 1.136 1350 ---- ---- ---- ---- 1.385 +.203 1.182 1375 ---- ---- ---- ---- 1.425 +.196 1.229 1400 ---- ---- ---- ---- 1.465 +.188 1.277 1425 ---- ---- ---- ---- 1.505 +.179 1.326 1450 ---- ---- ---- ---- 1.545 +.170 1.375 1475 ---- ---- ---- ---- 1.586 +.161 1.425 1500 ---- ---- ---- ---- 1.626 +.150 1.476 1525 ---- ---- ---- ---- 1.667 +.139 1.528 1550 ---- ---- ---- ---- 1.708 +.127 1.581 1575 ---- ---- ---- ---- 1.749 +.115 1.634 1600 ---- ---- ---- ---- 1.791 +.103 1.688 1625 ---- ---- ---- ---- 1.833 +.090 1.743 1650 ---- ---- ---- ---- 1.876 +.077 1.799 1675 ---- ---- ---- ---- 1.920 +.064 1.856 1700 ---- ---- ---- ---- 1.965 +.052 1.913 1725 ---- ---- ---- ---- 2.013 +.042 1.971 1750 ---- ---- ---- ---- 2.063 +.032 2.031 1775 ---- ---- ---- ---- 2.115 +.023 2.092 1800 ---- ---- ---- ---- 2.170 +.015 2.155 1825 ---- ---- ---- ---- 2.229 +.008 2.221 1850 ---- ---- ---- ---- 2.291 +.003 2.288 1875 ---- ---- ---- ---- 2.357 -.002 2.359 1900 ---- ---- ---- ---- 2.428 -.004 2.432 1925 ---- ---- ---- ---- 2.503 -.006 2.509 1950 ---- ---- ---- ---- 2.582 -.008 2.590 1975 ---- ---- ---- ---- 2.665 -.010 2.675 2000 ---- ---- ---- ---- 2.751 -.013 2.764 2025 ---- ---- ---- ---- 2.842 -.014 2.856 2050 ---- ---- ---- ---- 2.936 -.016 2.952 2075 ---- ---- ---- ---- 3.034 -.018 3.052 2100 ---- ---- ---- ---- 3.134 -.021 3.155 2125 ---- ---- ---- ---- 3.239 -.023 3.262 2150 ---- ---- ---- ---- 3.347 -.026 3.373 2175 ---- ---- ---- ---- 3.458 -.029 3.487 2200 ---- ---- ---- ---- 3.573 -.031 3.604 2225 ---- ---- ---- ---- 3.691 -.035 3.726 2250 ---- ---- ---- ---- 3.812 -.038 3.850 2275 ---- ---- ---- ---- 3.937 -.042 3.979 2300 ---- ---- ---- ---- 4.065 -.045 4.110 2325 ---- ---- ---- ---- 4.196 -.049 4.245 2350 ---- ---- ---- ---- 4.330 -.053 4.383 2375 ---- ---- ---- ---- 4.468 -.057 4.525 2400 ---- ---- ---- ---- 4.608 -.061 4.669 2425 ---- ---- ---- ---- 4.752 -.065 4.817 2450 ---- ---- ---- ---- 4.898 -.069 4.967 2475 ---- ---- ---- ---- 5.047 -.074 5.121 2500 ---- ---- ---- ---- 5.199 -.078 5.277 2525 ---- ---- ---- ---- 5.353 -.083 5.436 2550 ---- ---- ---- ---- 5.511 -.086 5.597 2575 ---- ---- ---- ---- 5.670 -.091 5.761 2600 ---- ---- ---- ---- 5.832 -.096 5.928 2625 ---- ---- ---- ---- 5.997 -.100 6.097 2650 ---- ---- ---- ---- 6.164 -.104 6.268 2675 ---- ---- ---- ---- 6.333 -.108 6.441 2700 ---- ---- ---- ---- 6.505 -.111 6.616 2725 ---- ---- ---- ---- 6.678 -.115 6.793 2750 ---- ---- ---- ---- 6.854 -.118 6.972 2775 ---- ---- ---- ---- 7.032 -.121 7.153 2800 ---- ---- ---- ---- 7.211 -.124 7.335 2825 ---- ---- ---- ---- 7.393 -.126 7.519 2850 ---- ---- ---- ---- 7.576 -.128 7.704 2875 ---- ---- ---- ---- 7.761 -.130 7.891 2900 ---- ---- ---- ---- 7.947 -.132 8.079 2925 ---- ---- ---- ---- 8.135 -.133 8.268 2950 ---- ---- ---- ---- 8.324 -.135 8.459 2975 ---- ---- ---- ---- 8.515 -.136 8.651 3000 ---- ---- ---- ---- 8.706 -.139 8.845 3025 ---- ---- ---- ---- 8.898 -.141 9.039 3050 ---- ---- ---- ---- 9.091 -.144 9.235 3075 ---- ---- ---- ---- 9.285 -.147 9.432 3100 ---- ---- ---- ---- 9.480 -.150 9.630 3125 ---- ---- ---- ---- 9.675 -.155 9.830 3150 ---- ---- ---- ---- 9.871 -.159 10.030 3175 ---- ---- ---- ---- 10.069 -.162 10.231 3200 ---- ---- ---- ---- 10.268 -.165 10.433 3225 ---- ---- ---- ---- 10.469 -.167 10.636 3250 ---- ---- ---- ---- 10.671 -.170 10.841 3275 ---- ---- ---- ---- 10.875 -.171 11.046 3300 ---- ---- ---- ---- 11.080 -.172 11.252 3325 ---- ---- ---- ---- 11.286 -.172 11.458 3350 ---- ---- ---- ---- 11.494 -.172 11.666 3375 ---- ---- ---- ---- 11.703 -.171 11.874 3400 ---- ---- ---- ---- 11.912 -.172 12.084 3425 ---- ---- ---- ---- 12.122 -.172 12.294 3450 ---- ---- ---- ---- 12.334 -.171 12.505 3475 ---- ---- ---- ---- 12.545 -.171 12.716 3500 ---- ---- ---- ---- 12.758 -.171 12.929 3525 ---- ---- ---- ---- 12.971 -.171 13.142 3550 ---- ---- ---- ---- 13.186 -.170 13.356 3575 ---- ---- ---- ---- 13.400 -.170 13.570 3600 ---- ---- ---- ---- 13.616 -.169 13.785 3625 ---- ---- ---- ---- 13.832 -.169 14.001 3650 ---- ---- ---- ---- 14.049 -.169 14.218 3675 ---- ---- ---- ---- 14.266 -.169 14.435 3700 ---- ---- ---- ---- 14.485 -.168 14.653 3725 ---- ---- ---- ---- 14.703 -.168 14.871 3750 ---- ---- ---- ---- 14.923 -.167 15.090 3775 ---- ---- ---- ---- 15.143 -.167 15.310 3800 ---- ---- ---- ---- 15.363 -.167 15.530 3825 ---- ---- ---- ---- 15.584 -.167 15.751 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.030 +.254 .776 1050 ---- ---- ---- ---- 1.070 +.254 .816 1075 ---- ---- ---- ---- 1.110 +.253 .857 1100 ---- ---- ---- ---- 1.151 +.251 .900 1125 ---- ---- ---- ---- 1.191 +.249 .942 1150 ---- ---- ---- ---- 1.232 +.246 .986 1175 ---- ---- ---- ---- 1.273 +.242 1.031 1200 ---- ---- ---- ---- 1.314 +.238 1.076 1225 ---- ---- ---- ---- 1.356 +.234 1.122 1250 ---- ---- ---- ---- 1.397 +.228 1.169 1275 ---- ---- ---- ---- 1.439 +.223 1.216 1300 ---- ---- ---- ---- 1.480 +.215 1.265 1325 ---- ---- ---- ---- 1.522 +.208 1.314 1350 ---- ---- ---- ---- 1.564 +.200 1.364 1375 ---- ---- ---- ---- 1.606 +.192 1.414 1400 ---- ---- ---- ---- 1.648 +.183 1.465 1425 ---- ---- ---- ---- 1.690 +.173 1.517 1450 ---- ---- ---- ---- 1.732 +.162 1.570 1475 ---- ---- ---- ---- 1.774 +.151 1.623 1500 ---- ---- ---- ---- 1.816 +.139 1.677 1525 ---- ---- ---- ---- 1.859 +.127 1.732 1550 ---- ---- ---- ---- 1.901 +.113 1.788 1575 ---- ---- ---- ---- 1.943 +.099 1.844 1600 ---- ---- ---- ---- 1.986 +.085 1.901 1625 ---- ---- ---- ---- 2.029 +.071 1.958 1650 ---- ---- ---- ---- 2.073 +.056 2.017 1675 ---- ---- ---- ---- 2.119 +.043 2.076 1700 ---- ---- ---- ---- 2.165 +.029 2.136 1725 ---- ---- ---- ---- 2.214 +.018 2.196 1750 ---- ---- ---- ---- 2.265 +.008 2.257 1775 ---- ---- ---- ---- 2.318 -.002 2.320 1800 ---- ---- ---- ---- 2.375 -.009 2.384 1825 ---- ---- ---- ---- 2.434 -.016 2.450 1850 ---- ---- ---- ---- 2.498 -.020 2.518 1875 ---- ---- ---- ---- 2.566 -.023 2.589 1900 ---- ---- ---- ---- 2.638 -.024 2.662 1925 ---- ---- ---- ---- 2.714 -.025 2.739 1950 ---- ---- ---- ---- 2.795 -.024 2.819 1975 ---- ---- ---- ---- 2.880 -.023 2.903 2000 ---- ---- ---- ---- 2.968 -.023 2.991 2025 ---- ---- ---- ---- 3.060 -.023 3.083 2050 ---- ---- ---- ---- 3.156 -.023 3.179 2075 ---- ---- ---- ---- 3.255 -.023 3.278 2100 ---- ---- ---- ---- 3.358 -.023 3.381 2125 ---- ---- ---- ---- 3.464 -.024 3.488 2150 ---- ---- ---- ---- 3.574 -.024 3.598 2175 ---- ---- ---- ---- 3.687 -.025 3.712 2200 ---- ---- ---- ---- 3.803 -.027 3.830 2225 ---- ---- ---- ---- 3.923 -.028 3.951 2250 ---- ---- ---- ---- 4.046 -.029 4.075 2275 ---- ---- ---- ---- 4.173 -.030 4.203 2300 ---- ---- ---- ---- 4.302 -.033 4.335 2325 ---- ---- ---- ---- 4.435 -.035 4.470 2350 ---- ---- ---- ---- 4.571 -.037 4.608 2375 ---- ---- ---- ---- 4.710 -.039 4.749 2400 ---- ---- ---- ---- 4.852 -.042 4.894 2425 ---- ---- ---- ---- 4.997 -.045 5.042 2450 ---- ---- ---- ---- 5.145 -.047 5.192 2475 ---- ---- ---- ---- 5.296 -.050 5.346 2500 ---- ---- ---- ---- 5.449 -.053 5.502 2525 ---- ---- ---- ---- 5.605 -.057 5.662 2550 ---- ---- ---- ---- 5.763 -.060 5.823 2575 ---- ---- ---- ---- 5.924 -.064 5.988 2600 ---- ---- ---- ---- 6.088 -.067 6.155 2625 ---- ---- ---- ---- 6.254 -.070 6.324 2650 ---- ---- ---- ---- 6.422 -.073 6.495 2675 ---- ---- ---- ---- 6.592 -.077 6.669 2700 ---- ---- ---- ---- 6.765 -.080 6.845 2725 ---- ---- ---- ---- 6.940 -.082 7.022 2750 ---- ---- ---- ---- 7.116 -.086 7.202 2775 ---- ---- ---- ---- 7.295 -.088 7.383 2800 ---- ---- ---- ---- 7.476 -.090 7.566 2825 ---- ---- ---- ---- 7.658 -.092 7.750 2850 ---- ---- ---- ---- 7.842 -.094 7.936 2875 ---- ---- ---- ---- 8.028 -.096 8.124 2900 ---- ---- ---- ---- 8.215 -.097 8.312 2925 ---- ---- ---- ---- 8.403 -.099 8.502 2950 ---- ---- ---- ---- 8.593 -.101 8.694 2975 ---- ---- ---- ---- 8.784 -.102 8.886 3000 ---- ---- ---- ---- 8.976 -.104 9.080 3025 ---- ---- ---- ---- 9.169 -.107 9.276 3050 ---- ---- ---- ---- 9.363 -.109 9.472 3075 ---- ---- ---- ---- 9.557 -.112 9.669 3100 ---- ---- ---- ---- 9.752 -.116 9.868 3125 ---- ---- ---- ---- 9.948 -.120 10.068 3150 ---- ---- ---- ---- 10.145 -.123 10.268 3175 ---- ---- ---- ---- 10.343 -.127 10.470 3200 ---- ---- ---- ---- 10.543 -.130 10.673 3225 ---- ---- ---- ---- 10.744 -.132 10.876 3250 ---- ---- ---- ---- 10.947 -.134 11.081 3275 ---- ---- ---- ---- 11.151 -.135 11.286 3300 ---- ---- ---- ---- 11.357 -.135 11.492 3325 ---- ---- ---- ---- 11.564 -.135 11.699 3350 ---- ---- ---- ---- 11.772 -.135 11.907 3375 ---- ---- ---- ---- 11.981 -.135 12.116 3400 ---- ---- ---- ---- 12.191 -.135 12.326 3425 ---- ---- ---- ---- 12.402 -.134 12.536 3450 ---- ---- ---- ---- 12.614 -.133 12.747 3475 ---- ---- ---- ---- 12.826 -.133 12.959 3500 ---- ---- ---- ---- 13.039 -.133 13.172 3525 ---- ---- ---- ---- 13.253 -.132 13.385 3550 ---- ---- ---- ---- 13.468 -.131 13.599 3575 ---- ---- ---- ---- 13.683 -.131 13.814 3600 ---- ---- ---- ---- 13.899 -.130 14.029 3625 ---- ---- ---- ---- 14.115 -.130 14.245 3650 ---- ---- ---- ---- 14.333 -.129 14.462 3675 ---- ---- ---- ---- 14.551 -.128 14.679 3700 ---- ---- ---- ---- 14.769 -.128 14.897 3725 ---- ---- ---- ---- 14.988 -.128 15.116 3750 ---- ---- ---- ---- 15.208 -.127 15.335 3775 ---- ---- ---- ---- 15.429 -.125 15.554 3800 ---- ---- ---- ---- 15.650 -.125 15.775 3825 ---- ---- ---- ---- 15.871 -.125 15.996 3850 ---- ---- ---- ---- 16.093 -.124 16.217 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.227 +.289 .938 1050 ---- ---- ---- ---- 1.271 +.288 .983 1075 ---- ---- ---- ---- 1.315 +.286 1.029 1100 ---- ---- ---- ---- 1.359 +.283 1.076 1125 ---- ---- ---- ---- 1.403 +.280 1.123 1150 ---- ---- ---- ---- 1.448 +.277 1.171 1175 ---- ---- ---- ---- 1.492 +.272 1.220 1200 ---- ---- ---- ---- 1.537 +.267 1.270 1225 ---- ---- ---- ---- 1.581 +.261 1.320 1250 ---- ---- ---- ---- 1.626 +.255 1.371 1275 ---- ---- ---- ---- 1.670 +.248 1.422 1300 ---- ---- ---- ---- 1.715 +.241 1.474 1325 ---- ---- ---- ---- 1.759 +.232 1.527 1350 ---- ---- ---- ---- 1.804 +.224 1.580 1375 ---- ---- ---- ---- 1.848 +.213 1.635 1400 ---- ---- ---- ---- 1.892 +.203 1.689 1425 ---- ---- ---- ---- 1.937 +.192 1.745 1450 ---- ---- ---- ---- 1.981 +.181 1.800 1475 ---- ---- ---- ---- 2.025 +.168 1.857 1500 ---- ---- ---- ---- 2.069 +.155 1.914 1525 ---- ---- ---- ---- 2.113 +.141 1.972 1550 ---- ---- ---- ---- 2.157 +.127 2.030 1575 ---- ---- ---- ---- 2.201 +.112 2.089 1600 ---- ---- ---- ---- 2.245 +.096 2.149 1625 ---- ---- ---- ---- 2.289 +.080 2.209 1650 ---- ---- ---- ---- 2.335 +.066 2.269 1675 ---- ---- ---- ---- 2.381 +.050 2.331 1700 ---- ---- ---- ---- 2.429 +.036 2.393 1725 ---- ---- ---- ---- 2.479 +.024 2.455 1750 ---- ---- ---- ---- 2.531 +.012 2.519 1775 ---- ---- ---- ---- 2.586 +.003 2.583 1800 ---- ---- ---- ---- 2.643 -.006 2.649 1825 ---- ---- ---- ---- 2.705 -.012 2.717 1850 ---- ---- ---- ---- 2.770 -.017 2.787 1875 ---- ---- ---- ---- 2.840 -.019 2.859 1900 ---- ---- ---- ---- 2.914 -.020 2.934 1925 ---- ---- ---- ---- 2.992 -.020 3.012 1950 ---- ---- ---- ---- 3.075 -.019 3.094 1975 ---- ---- ---- ---- 3.162 -.018 3.180 2000 ---- ---- ---- ---- 3.252 -.018 3.270 2025 ---- ---- ---- ---- 3.347 -.017 3.364 2050 ---- ---- ---- ---- 3.445 -.017 3.462 2075 ---- ---- ---- ---- 3.547 -.016 3.563 2100 ---- ---- ---- ---- 3.652 -.016 3.668 2125 ---- ---- ---- ---- 3.760 -.017 3.777 2150 ---- ---- ---- ---- 3.872 -.017 3.889 2175 ---- ---- ---- ---- 3.987 -.018 4.005 2200 ---- ---- ---- ---- 4.106 -.019 4.125 2225 ---- ---- ---- ---- 4.228 -.020 4.248 2250 ---- ---- ---- ---- 4.353 -.022 4.375 2275 ---- ---- ---- ---- 4.482 -.023 4.505 2300 ---- ---- ---- ---- 4.613 -.025 4.638 2325 ---- ---- ---- ---- 4.748 -.027 4.775 2350 ---- ---- ---- ---- 4.886 -.029 4.915 2375 ---- ---- ---- ---- 5.027 -.032 5.059 2400 ---- ---- ---- ---- 5.171 -.034 5.205 2425 ---- ---- ---- ---- 5.318 -.037 5.355 2450 ---- ---- ---- ---- 5.468 -.039 5.507 2475 ---- ---- ---- ---- 5.620 -.043 5.663 2500 ---- ---- ---- ---- 5.776 -.045 5.821 2525 ---- ---- ---- ---- 5.933 -.049 5.982 2550 ---- ---- ---- ---- 6.094 -.051 6.145 2575 ---- ---- ---- ---- 6.257 -.055 6.312 2600 ---- ---- ---- ---- 6.422 -.058 6.480 2625 ---- ---- ---- ---- 6.590 -.061 6.651 2650 ---- ---- ---- ---- 6.759 -.065 6.824 2675 ---- ---- ---- ---- 6.932 -.067 6.999 2700 ---- ---- ---- ---- 7.106 -.070 7.176 2725 ---- ---- ---- ---- 7.282 -.074 7.356 2750 ---- ---- ---- ---- 7.460 -.077 7.537 2775 ---- ---- ---- ---- 7.641 -.078 7.719 2800 ---- ---- ---- ---- 7.823 -.080 7.903 2825 ---- ---- ---- ---- 8.007 -.082 8.089 2850 ---- ---- ---- ---- 8.192 -.084 8.276 2875 ---- ---- ---- ---- 8.379 -.086 8.465 2900 ---- ---- ---- ---- 8.568 -.087 8.655 2925 ---- ---- ---- ---- 8.757 -.089 8.846 2950 ---- ---- ---- ---- 8.948 -.091 9.039 2975 ---- ---- ---- ---- 9.141 -.091 9.232 3000 ---- ---- ---- ---- 9.334 -.093 9.427 3025 ---- ---- ---- ---- 9.528 -.095 9.623 3050 ---- ---- ---- ---- 9.722 -.099 9.821 3075 ---- ---- ---- ---- 9.918 -.101 10.019 3100 ---- ---- ---- ---- 10.114 -.105 10.219 3125 ---- ---- ---- ---- 10.310 -.109 10.419 3150 ---- ---- ---- ---- 10.508 -.113 10.621 3175 ---- ---- ---- ---- 10.707 -.116 10.823 3200 ---- ---- ---- ---- 10.907 -.119 11.026 3225 ---- ---- ---- ---- 11.109 -.122 11.231 3250 ---- ---- ---- ---- 11.313 -.123 11.436 3275 ---- ---- ---- ---- 11.518 -.124 11.642 3300 ---- ---- ---- ---- 11.724 -.125 11.849 3325 ---- ---- ---- ---- 11.932 -.125 12.057 3350 ---- ---- ---- ---- 12.141 -.124 12.265 3375 ---- ---- ---- ---- 12.351 -.123 12.474 3400 ---- ---- ---- ---- 12.562 -.123 12.685 3425 ---- ---- ---- ---- 12.773 -.122 12.895 3450 ---- ---- ---- ---- 12.985 -.122 13.107 3475 ---- ---- ---- ---- 13.198 -.121 13.319 3500 ---- ---- ---- ---- 13.412 -.121 13.533 3525 ---- ---- ---- ---- 13.627 -.119 13.746 3550 ---- ---- ---- ---- 13.842 -.119 13.961 3575 ---- ---- ---- ---- 14.058 -.118 14.176 3600 ---- ---- ---- ---- 14.274 -.118 14.392 3625 ---- ---- ---- ---- 14.491 -.117 14.608 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1640 1736 28979 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.247 +.324 6.923 1625 ---- ---- ---- ---- 6.997 +.324 6.673 1650 ---- ---- ---- ---- 6.747 +.324 6.423 1675 ---- ---- ---- ---- 6.497 +.324 6.173 1700 ---- ---- ---- ---- 6.247 +.324 5.923 1725 ---- ---- ---- ---- 5.997 +.324 5.673 1750 ---- ---- ---- ---- 5.747 +.324 5.423 1775 ---- ---- ---- ---- 5.497 +.324 5.173 1800 ---- ---- ---- ---- 5.247 +.324 4.923 1825 ---- ---- ---- ---- 4.997 +.324 4.673 1850 ---- ---- ---- ---- 4.747 +.324 4.423 1875 ---- ---- ---- ---- 4.497 +.324 4.173 1900 ---- ---- ---- ---- 4.247 +.324 3.923 1925 ---- ---- ---- ---- 3.997 +.324 3.673 1950 ---- ---- ---- ---- 3.747 +.324 3.423 1975 ---- ---- ---- ---- 3.497 +.324 3.173 2000 ---- ---- ---- ---- 3.247 +.324 2.923 2005 ---- ---- ---- ---- 3.197 +.324 2.873 2010 ---- ---- ---- ---- 3.147 +.324 2.823 2015 ---- ---- ---- ---- 3.097 +.324 2.773 2020 ---- ---- ---- ---- 3.047 +.324 2.723 2025 ---- ---- ---- ---- 2.997 +.324 2.673 2030 ---- ---- ---- ---- 2.947 +.324 2.623 2035 ---- ---- ---- ---- 2.897 +.324 2.573 2040 ---- ---- ---- ---- 2.847 +.324 2.523 2045 ---- ---- ---- ---- 2.797 +.324 2.473 2050 ---- ---- ---- ---- 2.747 +.324 2.423 2055 ---- ---- ---- ---- 2.697 +.324 2.373 2060 ---- ---- ---- ---- 2.647 +.324 2.323 2065 ---- ---- ---- ---- 2.597 +.324 2.273 2070 ---- ---- ---- ---- 2.547 +.323 2.224 2075 ---- ---- ---- ---- 2.497 +.323 2.174 2080 ---- ---- ---- ---- 2.447 +.323 2.124 2085 ---- ---- ---- ---- 2.397 +.323 2.074 2090 ---- ---- ---- ---- 2.347 +.323 2.024 2095 ---- ---- ---- ---- 2.297 +.322 1.975 4 2100 ---- ---- ---- ---- 2.247 +.322 1.925 3 2105 ---- ---- ---- ---- 2.197 +.322 1.875 2110 ---- ---- ---- ---- 2.147 +.321 1.826 1 2115 ---- ---- ---- ---- 2.097 +.321 1.776 2120 ---- ---- ---- ---- 2.047 +.320 1.727 2125 ---- ---- ---- ---- 1.997 +.320 1.677 3 2130 ---- ---- ---- ---- 1.947 +.319 1.628 2135 ---- ---- ---- ---- 1.897 +.319 1.578 2140 ---- ---- ---- ---- 1.847 +.318 1.529 1 2145 ---- ---- ---- ---- 1.797 +.317 1.480 2150 ---- ---- ---- ---- 1.747 +.316 1.431 4 2155 ---- ---- ---- ---- 1.697 +.315 1.382 2160 ---- ---- ---- ---- 1.647 +.314 1.333 2165 ---- ---- ---- ---- 1.598 +.313 1.285 2170 ---- ---- ---- ---- 1.548 +.312 1.236 5 2175 ---- ---- ---- ---- 1.498 +.310 1.188 3 17 2180 ---- ---- ---- ---- 1.448 +.309 1.139 5 2185 ---- ---- ---- ---- 1.399 +.308 1.091 2190 ---- ---- ---- ---- 1.349 +.305 1.044 2 2195 ---- ---- ---- ---- 1.299 +.303 .996 2200 ---- 1.038B .897A .897A 1.250 +.301 .949 71 2205 ---- ---- ---- ---- 1.200 +.298 .902 2210 ---- ---- .780A .780A 1.151 +.295 .856 2215 ---- ---- .737A .737A 1.102 +.292 .810 2220 ---- ---- .695A .695A 1.053 +.288 .765 1 2225 ---- 1.038B .654A .654A 1.004 +.284 .720 2230 ---- ---- .614A .614A .955 +.278 .677 6 3 2235 ---- ---- .576A .576A .906 +.272 .634 10 2240 ---- ---- .538A .538A .858 +.266 .592 6 2245 ---- .568B .502A .502A .810 +.258 .552 36 2250 ---- .932B .372A .372A .762 +.250 .512 3 37 2255 ---- .594B .350A .350A .715 +.241 .474 10 2260 ---- .586B .314A .314A .668 +.230 .438 2 8 2265 ---- .587B .276A .276A .622 +.219 .403 20 2270 ---- .584B .250A .250A .576 +.206 .370 12 2275 ---- .696B .223A .223A .532 +.194 .338 30 40 2280 ---- .601B .200A .200A .488 +.180 .308 4 2285 ---- .553B .179A .179A .446 +.165 .281 2 5 2290 .171 .504B .155 .434A .405 +.151 18 .254 4 25 2295 ---- .458B .142A .142A .365 +.135 .230 2 4 2300 .185 .478B .126A .315A .328 +.120 41 .208 88 317 2305 ---- .375B .113A .113A .292 +.105 .187 1 11 2310 ---- .331B .100A .100A .259 +.091 .168 7 2315 .220 .331B .090A .218A .229 +.078 20 .151 25 2320 .115 .325B .080A .178A .200 +.065 73 .135 5 9 2325 .125 .297B .073A .297B .175 +.054 47 .121 2 13 2330 .078 .265B .065A .146A .151 +.043 155 .108 3 150 2335 .160 .236B .059A .135 .131 +.034 14 .097 2340 .168 .212B .053A .152B .112 +.026 6 .086 3 3 2345 .100 .188B .048A .131B .096 +.019 33 .077 8 2350 .114 .165B .043A .080A .082 +.013 101 .069 10 21 2355 ---- .146B .041A .041A .070 +.009 .061 2360 .105 .128B .036A .060A .060 +.005 10 .055 30 2365 ---- .112B .034A .034A .051 +.002 .049 2370 ---- .100B .031A .031A .044 UNCH .044 2 2 2375 .065 .088B .028A .040A .037 -.002 2 .039 1 8 2380 ---- .077B .025A .025A .032 -.003 .035 2385 ---- .067B .023A .023A .027 -.004 .031 2390 ---- .059B .021A .021A .024 -.004 .028 2395 ---- .052B .019A .019A .020 -.005 .025 2400 .034 .049 .017A .022A .018 -.005 5 .023 7 243 2405 ---- .040B .016A .016A .015 -.006 .021 2410 ---- .035B .014A .014A .013 -.006 .019 2415 ---- .030B .013A .013A .012 -.005 .017 2420 ---- .026B .012A .012A .010 -.005 .015 1 1 2425 .014 .023B .011A .023B .009 -.005 1 .014 2 44 2450 .010 .011B .006A .011B .005 -.004 11 .009 3 28 2475 ---- ---- .004A .004A .003 -.003 .006 18 2500 ---- ---- .003A .003A .002 -.002 1 .004 12 75 2525 .002 .002 .002 .002 .001 -.002 3 .003 2 51 2550 ---- ---- ---- ---- .001 -.001 .002 1 2575 ---- ---- ---- ---- .001 UNCH .001 1 2600 ---- ---- ---- ---- .001 UNCH .001 7 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 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 541 195 1410 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 UNCH .001 11 1850 ---- ---- ---- ---- .001 UNCH .001 15 1875 ---- ---- ---- ---- .001 UNCH .001 6 1900 ---- ---- ---- ---- .001 UNCH .001 7 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 10 1975 .001 .001 .001 .001 .001 UNCH 1 .001 3 62 2000 ---- ---- ---- ---- .001 UNCH .001 85 2005 ---- ---- ---- ---- .001 UNCH .001 2010 ---- ---- ---- ---- .001 UNCH .001 10 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 5 2025 ---- ---- ---- ---- .001 UNCH .001 7 2030 ---- ---- ---- ---- .001 UNCH .001 5 2035 ---- ---- ---- ---- .001 UNCH .001 1 2040 ---- ---- ---- ---- .001 UNCH .001 5 2045 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 31 2055 ---- ---- ---- ---- .001 UNCH .001 6 2060 ---- ---- ---- ---- .001 UNCH .001 4 2065 ---- ---- ---- ---- .001 UNCH .001 2070 ---- ---- .001A .001A .001 -.001 .002 5 2075 ---- ---- .001A .001A .001 -.001 .002 55 2080 ---- ---- ---- ---- .001 -.001 .002 33 2085 ---- ---- ---- ---- .001 -.001 .002 50 2090 ---- ---- ---- ---- .001 -.001 .002 2 2095 ---- ---- .002A .002A .001 -.002 .003 1 2100 ---- ---- .002A .002A .001 -.002 .003 205 2105 ---- ---- .002A .002A .001 -.002 .003 10 2110 ---- ---- .002A .002A .001 -.003 .004 2115 ---- ---- .002A .002A .001 -.003 .004 4 2120 ---- ---- .002A .002A .001 -.004 .005 20 2125 ---- ---- .002A .002A .001 -.004 .005 1 5 2130 ---- ---- .002A .002A .001 -.005 .006 1 2135 ---- ---- .002A .002A .001 -.005 .006 2140 ---- ---- .003A .003A .001 -.006 .007 4 2145 ---- ---- .003A .003A .001 -.007 .008 5 2150 ---- ---- .003A .003A .001 -.008 .009 352 2155 ---- ---- .003A .003A .001 -.009 .010 2160 ---- ---- .003A .003A .001 -.010 1 .011 1 6 2165 ---- ---- .004A .004A .002 -.011 .013 1 2170 ---- ---- .004A .004A .002 -.012 .014 56 2175 .005 .005 .004A .004A .002 -.014 1 .016 64 2180 ---- ---- .004A .004A .002 -.015 1 .017 1 11 2185 ---- ---- .005A .005A .003 -.016 .019 2 6 2190 ---- ---- .005A .005A .003 -.019 .022 10 2195 ---- ---- .006A .006A .003 -.021 .024 3 6 2200 ---- ---- .006A .006A .004 -.023 .027 6 253 2205 ---- ---- .007A .007A .004 -.026 .030 80 2210 ---- .036B .008A .036B .005 -.029 .034 2215 .014 .043B .009A .009A .006 -.032 1 .038 1 2 2220 ---- .050B .010A .049B .007 -.036 .043 1 11 2225 .009 .058B .007 .007 .008 -.040 4 .048 24 37 2230 .040 .067B .011A .011A .009 -.046 17 .055 42 2235 ---- .079B .011A .079B .010 -.052 .062 25 2240 .023 .091B .014A .014A .012 -.058 1 .070 3 13 2245 .098 .106B .015A .015A .014 -.066 21 .080 21 2250 ---- .112B .016A .112B .016 -.074 6 .090 4 237 2255 ---- .127B .019A .127B .019 -.083 .102 5 2260 .035 .147B .021A .021A .022 -.094 2 .116 5 53 2265 .160 .168B .023A .023A .026 -.105 90 .131 10 2270 ---- .181B .026A .181B .030 -.118 .148 6 2275 .094 .210B .025 .030B .036 -.130 3 .166 1 45 2280 .071 .247B .032A .032A .042 -.144 24 .186 7 35 2285 .106 .277B .036A .036A .050 -.159 60 .209 6 26 2290 .096 .308B .044A .044A .059 -.173 8 .232 2295 .109 .341B .051A .063 .069 -.189 17 .258 2300 .115 .375B .060A .074 .082 -.204 48 .286 2 17 2305 .114 .382B .071A .071A .096 -.219 9 .315 4 2310 ---- .390B .084A .387B .113 -.233 .346 6 6 2315 .110 .394B .099A .099A .133 -.246 31 .379 4 2320 ---- .436B .116A .116A .154 -.259 .413 1 1 2325 .200 .479B .138A .138A .179 -.270 1 .449 9 2330 .180 .524B .155 .225B .205 -.281 2 .486 1 11 2335 ---- .570B .183A .183A .235 -.290 .525 2340 ---- .614B .208A .208A .266 -.298 .564 2345 ---- .660B .234A .234A .300 -.305 .605 1 2350 ---- .691B .263A .263A .336 -.311 .647 3 2355 ---- .714B .291A .291A .374 -.315 .689 2360 ---- ---- .325A .325A .414 -.319 .733 1 2365 ---- ---- .358A .358A .455 -.322 .777 2370 ---- ---- .455A .455A .498 -.324 .822 2375 ---- .894B .429A .429A .541 -.326 .867 2 2380 ---- ---- .526A .526A .586 -.327 .913 2385 ---- ---- .564A .564A .631 -.328 .959 2390 ---- ---- .603A .603A .678 -.328 1.006 2395 ---- ---- .643A .643A .724 -.329 1.053 2400 .743 1.129B .638A .650A .772 -.329 1 1.101 5 2405 ---- ---- .728A .728A .819 -.330 1.149 2410 ---- ---- ---- ---- .867 -.330 1.197 2415 ---- ---- ---- ---- .916 -.329 1.245 2420 ---- ---- ---- ---- .964 -.329 1.293 2425 .960 .960 .863A .915A 1.013 -.329 3 1.342 2450 ---- ---- 1.101A 1.101A 1.259 -.328 1.587 2475 ---- ---- ---- ---- 1.507 -.327 1.834 2500 ---- ---- ---- ---- 1.756 -.326 2.082 2 2525 ---- ---- ---- ---- 2.005 -.326 2.331 2550 ---- ---- ---- ---- 2.255 -.325 2.580 2575 ---- ---- ---- ---- 2.505 -.324 2.829 2600 ---- ---- ---- ---- 2.755 -.324 3.079 2625 ---- ---- ---- ---- 3.005 -.324 3.329 2650 ---- ---- ---- ---- 3.255 -.324 3.579 2675 ---- ---- ---- ---- 3.505 -.324 3.829 2700 ---- ---- ---- ---- 3.755 -.324 4.079 2725 ---- ---- ---- ---- 4.005 -.324 4.329 2750 ---- ---- ---- ---- 4.255 -.324 4.579 2775 ---- ---- ---- ---- 4.505 -.324 4.829 2800 ---- ---- ---- ---- 4.755 -.324 5.079 2825 ---- ---- ---- ---- 5.005 -.324 5.329 TOTAL EST.VOL VOLUME OPEN INT TOTAL 353 79 2151 SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.246 +.324 6.922 1625 ---- ---- ---- ---- 6.996 +.324 6.672 1650 ---- ---- ---- ---- 6.746 +.324 6.422 1675 ---- ---- ---- ---- 6.496 +.324 6.172 1700 ---- ---- ---- ---- 6.246 +.324 5.922 1725 ---- ---- ---- ---- 5.996 +.324 5.672 1750 ---- ---- ---- ---- 5.746 +.324 5.422 1775 ---- ---- ---- ---- 5.496 +.324 5.172 1800 ---- ---- ---- ---- 5.246 +.323 4.923 1825 ---- ---- ---- ---- 4.996 +.323 4.673 1850 ---- ---- ---- ---- 4.746 +.322 4.424 1875 ---- ---- ---- ---- 4.496 +.321 4.175 1900 ---- ---- ---- ---- 4.246 +.320 3.926 1925 ---- ---- ---- ---- 3.997 +.319 3.678 1950 ---- ---- ---- ---- 3.748 +.318 3.430 1975 ---- ---- ---- ---- 3.499 +.316 3.183 2000 ---- ---- ---- ---- 3.252 +.316 2.936 2005 ---- ---- ---- ---- 3.202 +.315 2.887 2010 ---- ---- ---- ---- 3.153 +.315 2.838 2015 ---- ---- ---- ---- 3.104 +.315 2.789 2020 ---- ---- ---- ---- 3.055 +.315 2.740 2025 ---- ---- ---- ---- 3.005 +.314 2.691 2030 ---- ---- ---- ---- 2.956 +.314 2.642 2035 ---- ---- ---- ---- 2.907 +.314 2.593 2040 ---- ---- ---- ---- 2.858 +.314 2.544 2045 ---- ---- ---- ---- 2.809 +.313 2.496 2050 ---- ---- ---- ---- 2.760 +.313 2.447 2055 ---- ---- ---- ---- 2.711 +.312 2.399 2060 ---- ---- ---- ---- 2.662 +.311 2.351 2065 ---- ---- ---- ---- 2.613 +.311 2.302 2070 ---- ---- ---- ---- 2.565 +.311 2.254 2075 ---- 2.260B 2.164A 2.260B 2.516 +.310 2.206 2080 ---- ---- ---- ---- 2.467 +.308 2.159 2085 ---- ---- ---- ---- 2.419 +.308 2.111 3 2090 ---- ---- ---- ---- 2.370 +.306 2.064 2095 ---- ---- ---- ---- 2.322 +.305 2.017 2100 ---- 2.296B 1.927A 1.927A 2.274 +.304 1.970 4 2105 ---- ---- ---- ---- 2.226 +.303 1.923 2110 ---- ---- ---- ---- 2.177 +.301 1.876 2115 ---- ---- ---- ---- 2.130 +.300 1.830 2 2120 ---- ---- ---- ---- 2.082 +.298 1.784 2125 ---- 2.196B 1.695A 1.695A 2.034 +.296 1.738 2 2130 ---- ---- ---- ---- 1.987 +.294 1.693 2 2135 ---- ---- 1.568A 1.568A 1.939 +.291 1.648 2140 ---- ---- 1.525A 1.525A 1.892 +.289 1.603 2145 ---- ---- 1.483A 1.483A 1.845 +.286 1.559 2150 ---- 1.958B 1.440A 1.440A 1.799 +.284 1.515 1 2155 ---- ---- 1.399A 1.399A 1.752 +.281 1.471 2160 ---- 1.445B 1.358A 1.358A 1.706 +.278 1.428 2 2165 ---- 1.447B 1.317A 1.317A 1.660 +.274 1.386 2170 ---- 1.485B 1.276A 1.276A 1.615 +.271 1.344 2175 ---- 1.724B 1.237A 1.237A 1.570 +.268 1.302 96 2180 ---- 1.461B 1.197A 1.197A 1.525 +.264 1.261 2185 ---- 1.479B 1.159A 1.159A 1.481 +.260 1.221 2190 ---- 1.459B 1.122A 1.122A 1.437 +.256 1.181 4 2195 ---- 1.466B 1.085A 1.085A 1.394 +.252 1.142 3 2200 ---- 1.499B 1.049A 1.049A 1.351 +.247 1.104 107 2205 ---- 1.379B 1.014A 1.014A 1.309 +.243 1.066 12 2210 ---- 1.336B .979A .979A 1.267 +.238 1.029 2215 ---- 1.294B .945A .945A 1.226 +.233 .993 2220 ---- 1.252B .819A .819A 1.185 +.228 .957 6 6 2225 ---- 1.283B .787A .787A 1.145 +.223 .922 2230 ---- 1.169B .755A .755A 1.106 +.218 .888 5 19 2235 ---- 1.131B .725A .725A 1.067 +.212 .855 2240 ---- 1.090B .695A .695A 1.029 +.207 .822 33 2245 ---- 1.053B .674A .674A .992 +.202 .790 2250 ---- 1.081B .643A .643A .956 +.197 .759 30 32 2255 ---- .977B .618A .618A .920 +.191 .729 2260 ---- .939B .597A .597A .885 +.186 .699 5 2265 ---- .903B .574A .574A .851 +.180 .671 2270 ---- .861B .542A .542A .817 +.174 .643 2 2275 ---- .898B .508A .508A .785 +.169 .616 25 27 2280 ---- .840B .484A .484A .753 +.163 .590 2285 ---- .831B .462A .462A .722 +.157 .565 2290 ---- .797B .440A .440A .692 +.152 .540 2295 ---- .765B .419A .419A .662 +.146 .516 2300 .720 .734B .399A .733B .634 +.140 5 .494 55 51 2305 ---- .703B .380A .380A .606 +.135 .471 2310 ---- .673B .361A .361A .579 +.129 .450 2315 ---- .644B .343A .343A .553 +.124 .429 2320 ---- .616B .326A .326A .528 +.119 .409 4 2325 ---- .589B .309A .309A .504 +.114 70 .390 2330 .430 .562B .294A .524B .480 +.108 24 .372 40 30 2335 .530 .537B .278A .456A .458 +.104 2 .354 2340 ---- .513B .264A .264A .436 +.099 .337 2345 ---- .489B .250A .250A .415 +.094 .321 10 2350 ---- .465B .237A .237A .395 +.090 .305 55 2355 .438 .443B .225A .443B .375 +.085 10 .290 10 2360 ---- .421B .213A .213A .356 +.080 .276 1 2365 ---- .400B .203A .203A .338 +.076 .262 2370 ---- .380B .192A .192A .321 +.072 .249 2375 .274 .361B .182A .361B .305 +.068 24 .237 150 255 2380 ---- .342B .172A .172A .289 +.064 .225 2385 .311 .324B .164A .324B .274 +.060 10 .214 2390 ---- .308B .156A .156A .260 +.057 .203 2395 ---- .292B .147A .147A .246 +.053 .193 8 2400 .250 .277B .139A .241A .233 +.050 5 .183 5 9 2405 ---- .262B .132A .132A .221 +.048 .173 2410 ---- .249B .126A .126A .209 +.044 .165 2415 ---- .237B .119A .119A .197 +.041 .156 2420 ---- .224B .113A .113A .187 +.039 .148 2425 .210 .212B .108A .212B .177 +.036 10 .141 2450 .144 .161B .083A .133A .133 +.024 2 .109 7 8 2475 .115 .122B .067A .107 .101 +.017 2 .084 4 2500 .085 .093B .054A .093B .076 +.010 2 .066 2 4 2525 ---- .071B .044A .044A .058 +.006 .052 2550 .055 .058 .037A .049A .045 +.003 3 .042 155 2575 ---- .041B .032A .032A .035 +.001 .034 2600 .022 .031B .020 .031B .028 UNCH 20 .028 2625 ---- ---- .020A .020A .022 -.002 .024 6 6 2650 .019 .022 .015A .019 .017 -.003 17 .020 11 29 2675 .013 .014 .013 .014 .014 -.003 6 .017 20 2700 .013 .013 .010 .010 .011 -.003 24 .014 1 2725 ---- ---- .011A .011A .009 -.003 .012 1 2750 ---- ---- ---- ---- .008 -.003 .011 2775 ---- ---- ---- ---- .006 -.003 .009 2800 ---- ---- ---- ---- .005 -.003 .008 2825 ---- ---- ---- ---- .004 -.003 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 236 342 1023 SO3 DEC22 Silver Weekly Friday Option - Week 3 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .001 -.002 .003 3 1825 ---- ---- ---- ---- .001 -.002 .003 1850 ---- ---- ---- ---- .001 -.003 .004 1875 ---- ---- ---- ---- .001 -.004 .005 1 1900 ---- ---- ---- ---- .002 -.004 .006 1925 ---- ---- .007A .007A .002 -.006 .008 1950 ---- ---- .006A .006A .003 -.007 .010 9 27 1975 .011 .011 .007A .007A .005 -.008 5 .013 8 29 2000 .010 .010 .005 .008 .008 -.008 29 .016 11 2005 ---- ---- .012A .012A .008 -.009 .017 2010 ---- ---- .012A .012A .009 -.009 .018 2015 ---- ---- .013A .013A .010 -.009 .019 2020 ---- ---- .013A .013A .010 -.010 .020 2025 ---- ---- .014A .014A .011 -.010 .021 7 2030 ---- ---- .015A .015A .012 -.010 .022 2035 ---- ---- .015A .015A .013 -.010 .023 2040 ---- ---- .016A .016A .014 -.010 .024 2045 ---- ---- .017A .017A .015 -.011 .026 2050 .020 .020 .018A .018A .016 -.011 1 .027 4 2055 ---- ---- .019A .019A .017 -.012 .029 2060 ---- ---- .020A .020A .018 -.012 .030 2065 ---- ---- .021A .021A .019 -.013 .032 2070 ---- ---- .022A .022A .020 -.014 .034 2075 ---- ---- .025A .025A .022 -.014 .036 2080 ---- ---- .026A .026A .023 -.015 .038 2085 ---- ---- .027A .027A .024 -.017 .041 2090 ---- ---- .028A .028A .026 -.017 .043 6 2095 ---- ---- .030A .030A .028 -.018 .046 16 2100 ---- .050B .031A .050B .029 -.020 .049 6 2105 ---- .053B .033A .053B .031 -.021 .052 2110 ---- .058B .034A .058B .033 -.023 .056 2115 ---- .062B .036A .062B .035 -.024 .059 1 2120 ---- .067B .037A .067B .037 -.026 .063 2125 ---- .072B .039A .071B .039 -.029 .068 95 2130 ---- .077B .041A .077B .042 -.030 .072 2135 ---- .083B .043A .083B .045 -.032 .077 2140 ---- .089B .045A .089B .047 -.035 .082 6 2145 ---- .096B .048A .096B .051 -.037 .088 23 2150 .052 .104B .050A .051A .054 -.040 3 .094 55 2155 ---- .111B .053A .111B .057 -.044 .101 2160 ---- .119B .056A .119B .061 -.046 .107 5 2165 ---- .128B .059A .128B .066 -.049 .115 2170 ---- .137B .063A .137B .070 -.053 .123 2175 ---- .147B .067A .147B .075 -.056 .131 9 11 2180 ---- .158B .070A .158B .080 -.060 .140 2185 ---- .169B .075A .169B .086 -.064 .150 1 2190 ---- .182B .080A .182B .092 -.068 .160 2 2195 ---- .195B .085A .195B .099 -.072 .171 2200 .165 .208B .091A .095A .106 -.077 6 .183 5 6 2205 ---- .222B .097A .222B .114 -.081 .195 2 2210 ---- .237B .104A .237B .122 -.086 .208 2215 ---- .253B .111A .253B .131 -.090 .221 1 2220 ---- .270B .119A .270B .140 -.096 .236 4 4 2225 ---- .287B .127A .287B .150 -.101 .251 151 151 2230 ---- .306B .136A .306B .161 -.105 .266 2235 .190 .325B .146A .146A .172 -.111 20 .283 2240 ---- .345B .156A .345B .184 -.116 .300 68 2245 ---- .361B .167A .361B .197 -.122 .319 2250 .200 .384B .178A .213B .210 -.127 9 .337 30 30 2255 ---- .405B .190A .405B .224 -.133 .357 2260 .203 .430B .203 .257B .239 -.139 10 .378 2265 ---- .441B .216A .441B .255 -.144 .399 2270 ---- .470B .230A .470B .272 -.149 .421 5 8 2275 ---- .500B .245A .499B .289 -.155 .444 25 29 2280 ---- .526B .262A .524B .307 -.161 .468 2 2285 ---- .553B .279A .553B .326 -.167 .493 2290 ---- .585B .296A .585B .346 -.172 .518 2295 ---- .614B .314A .614B .367 -.177 .544 2300 ---- .644B .333A .644B .388 -.183 .571 4 2305 ---- .675B .353A .675B .410 -.189 .599 2310 ---- .706B .373A .706B .434 -.194 .628 2315 ---- .738B .395A .738B .457 -.200 .657 2320 ---- .771B .417A .771B .482 -.205 .687 2325 ---- .805B .440A .805B .508 -.210 70 .718 1 2330 ---- .840B .464A .840B .534 -.216 .750 2335 ---- .875B .488A .875B .562 -.220 .782 2340 ---- .911B .513A .911B .590 -.225 .815 2345 ---- .925B .539A .924B .619 -.230 .849 2350 ---- .931B .566A .931B .648 -.235 .883 2 2355 ---- .938B .594A .933B .679 -.239 .918 2360 ---- .976B .622A .622A .710 -.244 .954 3 2365 ---- 1.014B .651A .651A .742 -.248 .990 2370 ---- 1.054B .680A .680A .775 -.252 1.027 2375 ---- 1.094B .711A .711A .808 -.256 1.064 2380 ---- 1.134B .753A .753A .843 -.259 1.102 2385 ---- 1.175B .785A .785A .878 -.263 1.141 2390 ---- 1.219B .818A .818A .913 -.267 1.180 2395 ---- 1.261B .851A .851A .949 -.271 1.220 2400 ---- 1.304B .875A .875A .986 -.274 1.260 2405 ---- 1.346B .921A .921A 1.024 -.277 1.301 2410 ---- 1.390B .956A .956A 1.062 -.280 1.342 2415 ---- 1.433B 1.078A 1.078A 1.101 -.282 1.383 2420 ---- 1.477B 1.114A 1.114A 1.140 -.285 1.425 2425 ---- 1.521B 1.057A 1.057A 1.180 -.288 1.468 2450 ---- 1.739B 1.256A 1.256A 1.386 -.299 1.685 2475 ---- 1.935B 1.467A 1.467A 1.604 -.307 1.911 2500 ---- 2.170B 1.687A 1.687A 1.829 -.313 2.142 2525 ---- 2.409B 1.914A 1.914A 2.061 -.318 2.379 2550 ---- 2.651B 2.147A 2.147A 2.297 -.321 2.618 2575 ---- ---- 2.383A 2.383A 2.537 -.323 2.860 2600 ---- ---- 2.623A 2.623A 2.780 -.324 3.104 2625 ---- ---- ---- ---- 3.024 -.325 3.349 2650 ---- ---- ---- ---- 3.269 -.326 3.595 2675 ---- ---- ---- ---- 3.516 -.326 3.842 2700 ---- ---- ---- ---- 3.763 -.327 4.090 2725 ---- ---- ---- ---- 4.011 -.327 4.338 2750 ---- ---- ---- ---- 4.259 -.327 4.586 2775 ---- ---- ---- ---- 4.508 -.327 4.835 2800 ---- ---- ---- ---- 4.757 -.326 5.083 2825 ---- ---- ---- ---- 5.006 -.326 5.332 TOTAL EST.VOL VOLUME OPEN INT TOTAL 153 246 620 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 7.246 +.324 6.922 1625 ---- ---- ---- ---- 6.996 +.324 6.672 1650 ---- ---- ---- ---- 6.746 +.324 6.422 1675 ---- ---- ---- ---- 6.496 +.324 6.172 1700 ---- ---- ---- ---- 6.246 +.324 5.922 1725 ---- ---- ---- ---- 5.996 +.323 5.673 1750 ---- ---- ---- ---- 5.746 +.323 5.423 1775 ---- ---- ---- ---- 5.496 +.322 5.174 1800 ---- ---- ---- ---- 5.247 +.322 4.925 1825 ---- ---- ---- ---- 4.998 +.322 4.676 1850 ---- ---- ---- ---- 4.748 +.321 4.427 1875 ---- ---- ---- ---- 4.500 +.322 4.178 1900 ---- ---- ---- ---- 4.251 +.321 3.930 1925 ---- ---- ---- ---- 4.003 +.321 3.682 1950 ---- ---- ---- ---- 3.755 +.319 3.436 1975 ---- ---- ---- ---- 3.508 +.318 3.190 2000 ---- ---- ---- ---- 3.262 +.315 2.947 2010 ---- ---- ---- ---- 3.164 +.314 2.850 2015 ---- ---- ---- ---- 3.115 +.313 2.802 2020 ---- ---- ---- ---- 3.066 +.312 2.754 2025 ---- 2.707B 2.664A 2.707B 3.017 +.311 2.706 2030 ---- ---- ---- ---- 2.969 +.311 2.658 2035 ---- ---- ---- ---- 2.920 +.310 2.610 2040 ---- ---- ---- ---- 2.871 +.309 2.562 2045 ---- ---- ---- ---- 2.823 +.308 2.515 2050 ---- 2.712B 2.425A 2.712B 2.774 +.306 2.468 2055 ---- ---- ---- ---- 2.726 +.306 2.420 2060 ---- ---- ---- ---- 2.678 +.305 2.373 2065 ---- ---- ---- ---- 2.630 +.303 2.327 2070 ---- ---- ---- ---- 2.582 +.302 2.280 2075 ---- 2.697B 2.190A 2.697B 2.534 +.300 2.234 2080 ---- ---- ---- ---- 2.486 +.299 2.187 2085 ---- ---- ---- ---- 2.439 +.298 2.141 2090 ---- ---- ---- ---- 2.391 +.295 2.096 2095 ---- ---- ---- ---- 2.344 +.294 2.050 2100 ---- 2.456B 1.961A 2.456B 2.297 +.292 2.005 2105 ---- ---- ---- ---- 2.250 +.290 1.960 2110 ---- ---- 1.836A 1.836A 2.204 +.289 1.915 2115 ---- ---- 1.792A 1.792A 2.157 +.286 1.871 2120 ---- ---- 1.750A 1.750A 2.111 +.285 1.826 2125 ---- 2.222B 1.706A 1.706A 2.065 +.282 1.783 2130 ---- ---- 1.664A 1.664A 2.020 +.281 1.739 2135 ---- 1.704B 1.623A 1.623A 1.974 +.278 1.696 2140 ---- 1.704B 1.582A 1.582A 1.929 +.276 1.653 2145 ---- 1.741B 1.542A 1.542A 1.885 +.274 1.611 2150 ---- 1.992B 1.502A 1.502A 1.840 +.271 1.569 2155 ---- 1.726B 1.462A 1.462A 1.796 +.268 1.528 2160 ---- 1.733B 1.423A 1.423A 1.752 +.265 1.487 2165 ---- 1.743B 1.385A 1.385A 1.709 +.262 1.447 2170 ---- 1.723B 1.347A 1.347A 1.666 +.259 1.407 2175 ---- 1.769B 1.309A 1.309A 1.623 +.255 1.368 2180 ---- 1.635B 1.273A 1.273A 1.581 +.252 1.329 2185 ---- 1.592B 1.237A 1.237A 1.539 +.248 1.291 2190 ---- 1.549B 1.201A 1.201A 1.497 +.244 1.253 2195 ---- 1.507B 1.166A 1.166A 1.456 +.240 1.216 2200 ---- 1.554B 1.131A 1.131A 1.416 +.236 1.180 2205 ---- 1.423B 1.098A 1.098A 1.376 +.232 1.144 2210 ---- 1.382B .975A .975A 1.336 +.227 1.109 2215 ---- 1.342B .943A .943A 1.298 +.224 1.074 2220 ---- 1.302B .911A .911A 1.259 +.218 1.041 2225 ---- 1.351B .881A .881A 1.221 +.214 1.007 1 2230 ---- 1.224B .851A .851A 1.184 +.209 .975 2235 ---- 1.186B .821A .821A 1.148 +.205 .943 2240 ---- 1.148B .797A .797A 1.112 +.200 .912 2245 ---- 1.109B .773A .773A 1.077 +.195 .882 5 2250 ---- 1.162B .751A .751A 1.042 +.190 .852 2255 ---- 1.038B .729A .729A 1.008 +.185 .823 2260 ---- 1.005B .705A .705A .975 +.180 .795 1 2265 ---- .990B .688A .688A .943 +.176 .767 2270 ---- .994B .660A .660A .911 +.170 .741 2275 ---- .989B .607A .607A .880 +.166 .714 2280 ---- .956B .584A .584A .850 +.161 .689 2285 ---- .925B .562A .562A .820 +.156 .664 2290 ---- .894B .540A .540A .791 +.151 .640 2295 ---- .863B .519A .519A .763 +.146 .617 2300 ---- .832B .499A .499A .736 +.142 1 .594 2305 ---- .803B .480A .480A .709 +.137 .572 2310 ---- .774B .461A .461A .683 +.132 .551 2315 ---- .746B .442A .442A .658 +.128 .530 2320 ---- .720B .425A .425A .634 +.124 .510 2325 ---- .693B .407A .407A .610 +.119 .491 2330 ---- .668B .391A .391A .587 +.115 .472 2335 ---- .643B .375A .375A .565 +.111 .454 2340 ---- .619B .360A .360A .543 +.107 .436 2345 ---- .595B .345A .345A .522 +.103 .419 2350 ---- .573B .331A .331A .502 +.099 .403 1 2355 ---- .550B .318A .318A .482 +.095 .387 2360 ---- .529B .305A .305A .463 +.092 .371 2365 ---- .508B .292A .292A .445 +.089 .356 2370 ---- .488B .280A .280A .427 +.085 .342 2375 ---- .469B .269A .269A .410 +.082 .328 2380 ---- .450B .257A .257A .393 +.078 .315 4 2385 ---- .432B .248A .248A .377 +.075 .302 2390 ---- .415B .236A .236A .362 +.072 .290 2395 ---- .398B .227A .227A .347 +.069 .278 2400 ---- .382B .217A .217A .333 +.066 .267 29 2405 ---- .367B .208A .208A .319 +.063 .256 2410 ---- .352B .199A .199A .306 +.061 1 .245 2415 ---- .337B .191A .191A .293 +.058 .235 1 1 2420 .279 .324B .183A .305B .281 +.056 3 .225 2425 ---- .310B .176A .176A .270 +.054 .216 1 3 2450 ---- .251B .143A .143A .218 +.043 .175 13 2475 ---- .202B .116A .116A .175 +.033 .142 2500 ---- .163B .095A .095A .142 +.027 .115 2 2525 ---- .131B .078A .078A .114 +.019 1 .095 2550 ---- .105B .066A .066A .092 +.014 .078 2575 ---- .085B .056A .056A .075 +.010 .065 1 2600 ---- .069B .048A .048A .061 +.007 .054 16 2625 ---- .056B .041A .041A .050 +.004 .046 2650 ---- .046B .036A .036A .041 +.002 .039 2675 ---- .037B .032A .032A .033 UNCH .033 2700 ---- .031B ---- .031B .027 -.001 .028 2725 ---- .026B ---- .026B .022 -.002 .024 2750 ---- .022B ---- .022B .019 -.002 .021 2775 ---- .019B ---- .019B .015 -.003 .018 2800 ---- ---- ---- ---- .013 -.003 .016 2825 ---- ---- ---- ---- .011 -.003 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 2 77 SO4 DEC22 Silver Weekly Friday Option - Week 4 PUT 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.002 .003 1675 ---- ---- ---- ---- .002 -.001 .003 1700 ---- ---- ---- ---- .002 -.002 .004 1725 ---- ---- ---- ---- .002 -.002 .004 1750 ---- ---- ---- ---- .003 -.002 .005 1775 ---- ---- ---- ---- .003 -.003 .006 1800 ---- ---- ---- ---- .004 -.003 .007 1 1825 ---- ---- ---- ---- .005 -.003 .008 1850 ---- ---- ---- ---- .006 -.003 .009 1875 ---- ---- ---- ---- .007 -.003 .010 1900 ---- ---- ---- ---- .009 -.003 .012 2 1 1925 ---- ---- ---- ---- .011 -.003 .014 1950 ---- ---- ---- ---- .013 -.005 .018 1975 ---- ---- .020A .020A .016 -.006 .022 2 2 2000 ---- ---- .022A .022A .020 -.008 .028 2 2010 ---- ---- .024A .024A .022 -.009 .031 2015 ---- ---- .025A .025A .023 -.010 .033 2020 ---- ---- .026A .026A .024 -.011 .035 2025 ---- ---- .028A .028A .025 -.012 .037 2030 ---- .040B .029A .040B .026 -.013 .039 2035 ---- .042B .030A .042B .027 -.014 .041 2040 .032 .045B .031A .031A .029 -.015 1 .044 3 2045 ---- .048B .033A .048B .030 -.016 .046 2050 ---- .050B .034A .050B .032 -.017 .049 2055 ---- .054B .036A .054B .033 -.019 .052 2 2060 ---- .056B .037A .056B .035 -.020 .055 2065 ---- .060B .039A .060B .037 -.021 .058 2070 ---- .064B .041A .063B .039 -.022 .061 2075 ---- .067B .042A .067B .041 -.024 .065 2080 ---- .071B .045A .071B .043 -.025 .068 2085 ---- .077B .047A .076B .046 -.026 .072 2090 ---- .081B .049A .081B .048 -.028 .076 2095 ---- .086B .051A .086B .051 -.030 .081 2100 ---- .091B .053A .091B .054 -.031 .085 2105 ---- .097B .056A .097B .057 -.033 .090 2110 ---- .102B .058A .102B .061 -.035 .096 2115 ---- .109B .061A .109B .064 -.037 .101 2120 ---- .116B .064A .115B .068 -.039 .107 3 2125 ---- .123B .068A .123B .072 -.041 .113 2130 ---- .130B .071A .129B .076 -.044 .120 2135 ---- .138B .075A .138B .081 -.045 .126 2140 ---- .147B .078A .147B .086 -.048 .134 2145 ---- .155B .083A .155B .091 -.050 .141 2150 .094 .165B .087A .090A .096 -.054 1 .150 14 2155 ---- .175B .092A .175B .102 -.056 .158 2160 ---- .185B .097A .185B .108 -.059 .167 5 2165 ---- .196B .102A .196B .115 -.062 .177 2170 ---- .208B .108A .208B .122 -.065 .187 2175 .127 .220B .114A .114A .129 -.068 2 .197 2180 ---- .233B .120A .233B .137 -.072 1 .209 2185 ---- .247B .127A .247B .145 -.075 .220 2190 ---- .261B .134A .261B .153 -.080 .233 2195 ---- .276B .142A .276B .162 -.084 .246 2200 ---- .291B .150A .291B .172 -.087 .259 21 2205 ---- .307B .159A .307B .182 -.091 .273 2210 ---- .324B .168A .324B .192 -.096 .288 2215 ---- .341B .177A .341B .203 -.101 .304 2220 ---- .359B .188A .359B .215 -.105 .320 2225 ---- .378B .198A .378B .227 -.109 1 .336 2230 ---- .398B .210A .398B .240 -.114 .354 2235 ---- .418B .221A .418B .253 -.119 .372 2240 ---- .439B .234A .439B .267 -.124 .391 2245 ---- .461B .247A .461B .282 -.129 .411 2250 ---- .483B .261A .483B .297 -.134 .431 3 2255 ---- .506B .275A .506B .313 -.139 .452 2 2260 ---- .530B .290A .530B .330 -.143 .473 2265 ---- .541B .305A .541B .348 -.148 .496 2270 ---- .553B .323A .539B .366 -.153 .519 4 2275 ---- .590B .340A .590B .385 -.158 .543 3 2280 ---- .624B .358A .624B .404 -.163 .567 2285 ---- .652B .375A .650B .425 -.167 .592 2290 ---- .681B .394A .680B .446 -.172 .618 2295 ---- .710B .414A .709B .468 -.177 .645 2300 ---- .740B .434A .739B .490 -.182 .672 1 2305 ---- .770B .455A .769B .514 -.186 .700 2310 ---- .801B .477A .800B .538 -.191 .729 2315 ---- .837B .499A .837B .562 -.196 .758 2320 ---- .868B .522A .868B .588 -.200 .788 2325 ---- .901B .546A .901B .614 -.204 .818 2330 ---- .935B .570A .935B .641 -.208 .849 2335 ---- .969B .595A .969B .669 -.212 .881 2340 ---- 1.003B .621A 1.003B .697 -.216 .913 2345 ---- 1.039B .648A 1.039B .726 -.220 .946 2350 ---- 1.075B .675A 1.075B .755 -.225 .980 2355 ---- 1.111B .702A 1.111B .786 -.228 1.014 2360 ---- 1.131B .731A 1.131B .817 -.231 1.048 2365 ---- 1.135B .760A 1.132B .848 -.235 1.083 2370 ---- 1.140B .790A 1.134B .880 -.239 1.119 2375 ---- 1.167B .820A .820A .913 -.242 1.155 2380 ---- 1.206B .851A .851A .947 -.245 1.192 2385 ---- 1.245B .882A .882A .981 -.248 1.229 2390 ---- 1.285B .924A .924A 1.015 -.251 1.266 2395 ---- 1.325B .956A .956A 1.050 -.254 1.304 2400 ---- 1.366B .981A .981A 1.086 -.257 1.343 2405 ---- 1.408B 1.023A 1.023A 1.122 -.260 1.382 2410 ---- 1.449B 1.058A 1.058A 1.159 -.262 1.421 2415 ---- 1.492B 1.093A 1.093A 1.196 -.265 1.461 2420 ---- 1.535B 1.127A 1.127A 1.234 -.267 1.501 2425 ---- 1.578B 1.156A 1.156A 1.272 -.270 1.542 2450 ---- 1.796B 1.345A 1.345A 1.470 -.280 1.750 2475 ---- 2.022B 1.545A 1.545A 1.677 -.290 1.967 2500 ---- 2.212B 1.756A 1.756A 1.893 -.297 2.190 2525 ---- 2.444B 1.974A 1.974A 2.116 -.303 2.419 2550 ---- 2.679B 2.199A 2.199A 2.343 -.310 2.653 2575 ---- 2.918B 2.428A 2.428A 2.576 -.313 2.889 2600 ---- 3.159B 2.661A 2.661A 2.811 -.317 3.128 2625 ---- 3.399B 2.898A 2.898A 3.050 -.319 3.369 2650 ---- ---- 3.137A 3.137A 3.291 -.321 3.612 2675 ---- ---- 3.378A 3.378A 3.533 -.323 3.856 2700 ---- ---- ---- ---- 3.777 -.324 4.101 2725 ---- ---- ---- ---- 4.022 -.325 4.347 2750 ---- ---- ---- ---- 4.268 -.326 4.594 2775 ---- ---- ---- ---- 4.515 -.326 4.841 2800 ---- ---- ---- ---- 4.762 -.326 5.088 2825 ---- ---- ---- ---- 5.010 -.326 5.336 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 4 67 SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1725 ---- ---- ---- ---- 5.996 +.323 5.673 1750 ---- ---- ---- ---- 5.747 +.323 5.424 1775 ---- ---- ---- ---- 5.498 +.323 5.175 1800 ---- ---- ---- ---- 5.249 +.323 4.926 1825 ---- ---- ---- ---- 5.000 +.322 4.678 1850 ---- ---- ---- ---- 4.751 +.321 4.430 1875 ---- ---- ---- ---- 4.503 +.320 4.183 1900 ---- ---- ---- ---- 4.255 +.318 3.937 1925 ---- ---- ---- ---- 4.008 +.317 3.691 1950 ---- ---- ---- ---- 3.762 +.316 3.446 1975 ---- ---- ---- ---- 3.516 +.313 3.203 2000 ---- 2.992B 2.923A 2.992B 3.272 +.309 2.963 2025 ---- 3.060B 2.685A 3.060B 3.030 +.305 2.725 2050 ---- 2.954B 2.450A 2.954B 2.791 +.299 2.492 2075 ---- 2.716B 2.221A 2.716B 2.556 +.293 2.263 2100 ---- 2.481B 1.998A 2.481B 2.325 +.283 2.042 2125 ---- 2.252B 1.784A 2.252B 2.100 +.272 1.828 2135 ---- ---- ---- ---- 2.012 +.267 1.745 2140 ---- ---- ---- ---- 1.968 +.264 1.704 2145 ---- ---- ---- ---- 1.925 +.261 1.664 2150 ---- 2.029B 1.578A 1.578A 1.882 +.258 1.624 2155 ---- ---- ---- ---- 1.840 +.256 1.584 2160 ---- ---- ---- ---- 1.798 +.253 1.545 2165 ---- ---- ---- ---- 1.756 +.249 1.507 2170 ---- ---- ---- ---- 1.715 +.246 1.469 2175 ---- 1.813B 1.385A 1.385A 1.674 +.243 1.431 2180 ---- ---- ---- ---- 1.633 +.239 1.394 2185 ---- ---- ---- ---- 1.593 +.236 1.357 2190 ---- ---- ---- ---- 1.554 +.233 1.321 2195 ---- ---- ---- ---- 1.515 +.229 1.286 2200 ---- 1.607B 1.205A 1.205A 1.476 +.225 1.251 2205 ---- ---- ---- ---- 1.438 +.222 1.216 2210 ---- ---- ---- ---- 1.400 +.217 1.183 2215 ---- ---- ---- ---- 1.363 +.214 1.149 2220 ---- ---- ---- ---- 1.327 +.210 1.117 2225 ---- 1.412B 1.040A 1.040A 1.291 +.206 1.085 2230 ---- ---- ---- ---- 1.255 +.202 1.053 2235 ---- ---- ---- ---- 1.220 +.198 1.022 2240 ---- ---- ---- ---- 1.186 +.194 .992 2245 ---- ---- ---- ---- 1.152 +.190 .962 2250 ---- 1.231B .892A .892A 1.119 +.186 .933 2255 ---- ---- .864A .864A 1.086 +.181 .905 2260 ---- ---- .837A .837A 1.055 +.178 .877 2265 ---- .875B .811A .811A 1.023 +.173 .850 2270 ---- .877B .785A .785A .992 +.169 .823 2275 ---- 1.064B .760A .760A .962 +.165 .797 2280 ---- .895B .666A .666A .933 +.161 .772 2285 ---- .886B .644A .644A .904 +.157 .747 2290 ---- .900B .621A .621A .876 +.153 .723 2295 ---- .897B .601A .601A .848 +.149 .699 2300 ---- .912B .580A .580A .821 +.145 .676 1 2305 ---- .884B .561A .561A .795 +.141 .654 2310 ---- .856B .541A .541A .770 +.138 .632 2315 ---- .829B .522A .522A .744 +.133 .611 2320 ---- .803B .503A .503A .720 +.130 .590 2325 ---- .777B .486A .486A .696 +.126 .570 2330 ---- .752B .469A .469A .673 +.122 .551 2335 ---- .727B .452A .452A .651 +.119 .532 2340 ---- .702B .436A .436A .629 +.115 .514 2345 ---- .680B .421A .421A .607 +.111 .496 2350 ---- .657B .405A .405A .587 +.108 .479 2355 ---- .635B .391A .391A .567 +.105 .462 1 2360 ---- .614B .377A .377A .547 +.101 .446 2365 ---- .592B .363A .363A .528 +.097 .431 2370 ---- .572B .350A .350A .510 +.095 .415 2375 ---- .552B .337A .337A .492 +.091 .401 2380 ---- .533B .325A .325A .475 +.088 .387 2385 ---- .515B .313A .313A .458 +.085 .373 2390 ---- .497B .302A .302A .442 +.082 .360 2395 ---- .479B .291A .291A .426 +.079 .347 2400 ---- .462B .280A .280A .411 +.076 1 .335 2405 ---- .446B .270A .270A .396 +.073 .323 2410 ---- .430B .260A .260A .382 +.071 .311 2415 ---- .414B .250A .250A .368 +.068 .300 2420 ---- .400B .241A .241A .355 +.066 .289 2425 ---- .385B .232A .232A .342 +.063 .279 2450 ---- .323B .194A .194A .284 +.051 .233 2475 ---- .268B .162A .162A .236 +.041 .195 2500 ---- .223B .134A .134A .196 +.033 1 .163 2525 ---- .185B .113A .113A .163 +.026 .137 2550 ---- .153B .096A .096A .136 +.020 .116 16 2575 ---- .128B .083A .083A .113 +.015 .098 2600 ---- .107B .071A .071A .095 +.011 .084 2625 ---- .089B .062A .062A .079 +.007 .072 2650 ---- .075B .054A .054A .067 +.005 .062 2675 ---- .063B .048A .048A .057 +.003 .054 2700 ---- .053B .043A .043A .048 +.001 .047 2725 ---- .045B .039A .039A .041 UNCH .041 2750 ---- .039B .035A .035A .035 -.001 .036 2775 ---- .034B ---- .034B .030 -.001 .031 2800 ---- .029B ---- .029B .026 -.002 .028 2825 ---- .026B ---- .026B .022 -.003 .025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 18 SO5 DEC22 Silver Weekly Friday Option - Week 5 PUT 1725 ---- ---- ---- ---- .005 -.001 .006 1750 ---- ---- ---- ---- .006 -.001 .007 1775 ---- ---- ---- ---- .007 -.002 .009 1800 ---- ---- ---- ---- .008 -.002 .010 1825 ---- ---- ---- ---- .009 -.003 .012 1850 ---- ---- ---- ---- .011 -.004 .015 1875 ---- ---- ---- ---- .013 -.004 .017 1900 ---- ---- .020A .020A .015 -.006 .021 1925 ---- ---- .023A .023A .018 -.007 .025 1950 ---- ---- .023A .023A .021 -.009 .030 1975 ---- ---- .028A .028A .026 -.011 .037 2000 ---- ---- .034A .034A .032 -.014 .046 2025 ---- ---- .042A .042A .040 -.018 .058 36 2050 ---- .076B .051A .051A .050 -.024 .074 1 2075 ---- .100B .064A .064A .064 -.032 .096 2100 ---- .131B .080A .080A .083 -.041 .124 2125 ---- .170B .100A .170B .108 -.051 .159 2135 ---- .190B .110A .190B .120 -.056 .176 2140 ---- .200B .115A .200B .126 -.059 .185 2145 ---- .210B .121A .210B .133 -.062 .195 2150 ---- .221B .127A .221B .140 -.065 .205 1 2155 ---- .233B .133A .233B .147 -.068 .215 2160 ---- .245B .140A .245B .155 -.071 .226 2165 ---- .257B .147A .257B .163 -.074 .237 2170 ---- .271B .154A .270B .172 -.077 .249 2175 ---- .284B .162A .284B .181 -.081 .262 2180 ---- .299B .170A .298B .190 -.084 .274 2185 ---- .314B .178A .313B .200 -.088 .288 2190 ---- .329B .187A .328B .210 -.092 .302 2195 ---- .345B .197A .344B .221 -.095 .316 2200 ---- .362B .207A .361B .233 -.098 .331 2205 ---- .378B .217A .378B .244 -.102 .346 2210 ---- .397B .228A .396B .257 -.105 .362 2215 ---- .416B .239A .414B .269 -.110 .379 2220 ---- .435B .251A .433B .283 -.113 .396 2225 ---- .455B .263A .453B .297 -.117 .414 2230 ---- .475B .276A .473B .311 -.121 .432 2235 ---- .496B .290A .490B .326 -.125 .451 2240 ---- .518B .304A .511B .342 -.129 .471 2245 ---- .538B .318A .538B .358 -.133 .491 2250 ---- .561B .333A .561B .375 -.137 .512 2255 ---- .584B .349A .584B .392 -.141 .533 2260 ---- .608B .366A .608B .410 -.146 .556 2265 ---- .619B .383A .619B .428 -.150 .578 2270 ---- .615B .401A .613B .448 -.153 .601 2275 ---- ---- .419A .419A .467 -.158 .625 2280 ---- ---- .436A .436A .488 -.162 .650 2285 .585 .585 .455A .455A .509 -.166 1 .675 2 2 2290 ---- ---- .475A .475A .531 -.170 .701 2295 ---- ---- .496A .496A .553 -.174 .727 2300 ---- ---- .517A .517A .576 -.178 .754 2305 ---- ---- .539A .539A .600 -.182 .782 2310 ---- ---- .562A .562A .624 -.186 .810 2315 ---- ---- .585A .585A .649 -.189 .838 2320 ---- ---- .608A .608A .674 -.194 .868 2325 ---- ---- .632A .632A .700 -.198 .898 2330 ---- ---- .657A .657A .727 -.201 .928 2335 ---- ---- .682A .682A .754 -.205 .959 2340 ---- ---- .708A .708A .782 -.209 .991 2345 ---- ---- .735A .735A .811 -.212 1.023 2350 ---- ---- .762A .762A .840 -.216 1.056 2355 ---- ---- .790A .790A .870 -.219 1.089 2360 ---- ---- .818A .818A .900 -.223 1.123 2365 ---- ---- .847A .847A .931 -.226 1.157 2370 ---- ---- .877A .877A .963 -.229 1.192 2375 ---- ---- .907A .907A .995 -.232 1.227 2380 ---- ---- .938A .938A 1.027 -.236 1.263 2385 ---- ---- .969A .969A 1.060 -.239 1.299 2390 ---- ---- 1.001A 1.001A 1.094 -.242 1.336 2395 ---- ---- 1.036A 1.036A 1.128 -.245 1.373 2400 ---- 1.413B 1.066A 1.066A 1.163 -.247 1.410 2405 ---- ---- ---- ---- 1.198 -.250 1.448 2410 ---- ---- ---- ---- 1.234 -.253 1.487 2415 ---- ---- ---- ---- 1.270 -.255 1.525 2420 ---- ---- ---- ---- 1.307 -.258 1.565 2425 ---- 1.610B 1.238A 1.238A 1.344 -.260 1.604 2450 ---- 1.817B 1.421A 1.421A 1.536 -.272 1.808 2475 ---- 2.032B 1.616A 1.616A 1.737 -.282 2.019 2500 ---- 2.253B 1.819A 1.819A 1.946 -.291 2.237 2525 ---- 2.479B 2.030A 2.030A 2.163 -.297 2.460 2550 ---- 2.709B 2.248A 2.248A 2.385 -.304 2.689 2575 ---- 2.944B 2.471A 2.471A 2.612 -.309 2.921 2600 ---- 3.181B 2.700A 2.700A 2.843 -.313 3.156 2625 ---- 3.421B 2.931A 2.931A 3.078 -.316 3.394 2650 ---- 3.662B 3.166A 3.166A 3.315 -.318 3.633 2675 ---- 3.905B 3.404A 3.404A 3.554 -.321 3.875 2700 ---- ---- 3.644A 3.644A 3.796 -.322 4.118 2725 ---- ---- 3.884A 3.884A 4.038 -.323 4.361 2750 ---- ---- 4.128A 4.128A 4.282 -.324 4.606 2775 ---- ---- ---- ---- 4.527 -.325 4.852 2800 ---- ---- ---- ---- 4.773 -.325 5.098 2825 ---- ---- ---- ---- 5.019 -.326 5.345 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 40 W1S JAN23 Silver Weekly Wednesday Option - Week 1 CALL 1800 ---- ---- ---- ---- 5.246 ---- ---- 1825 ---- ---- ---- ---- 4.997 ---- ---- 1850 ---- ---- ---- ---- 4.748 ---- ---- 1875 ---- ---- ---- ---- 4.500 ---- ---- 1900 ---- ---- ---- ---- 4.253 ---- ---- 1925 ---- ---- ---- ---- 4.008 ---- ---- 1950 ---- ---- ---- ---- 3.763 ---- ---- 1975 ---- ---- ---- ---- 3.520 ---- ---- 2000 ---- ---- ---- ---- 3.280 ---- ---- 2025 ---- ---- ---- 2.687A 3.041 ---- ---- 2050 ---- ---- ---- 2.458A 2.806 ---- ---- 2075 ---- ---- ---- 2.234A 2.575 ---- ---- 2100 ---- ---- ---- 2.016A 2.348 ---- ---- 2125 ---- ---- ---- 1.809A 2.127 ---- ---- 2150 ---- ---- ---- 1.612A 1.913 ---- ---- 2175 ---- ---- ---- 1.432A 1.708 ---- ---- 2190 ---- ---- ---- 1.329A 1.590 ---- ---- 2195 ---- ---- ---- 1.295A 1.551 ---- ---- 2200 ---- ---- ---- 1.263A 1.513 ---- ---- 2205 ---- ---- ---- 1.230A 1.476 ---- ---- 2210 ---- ---- ---- 1.199A 1.439 ---- ---- 2215 ---- ---- ---- 1.168A 1.402 ---- ---- 2220 ---- ---- ---- 1.156A 1.366 ---- ---- 2225 ---- ---- ---- 1.123A 1.330 ---- ---- 2230 ---- ---- ---- 1.096A 1.295 ---- ---- 2235 ---- ---- ---- 1.065A 1.261 ---- ---- 2240 ---- ---- ---- 1.038A 1.227 ---- ---- 2245 ---- ---- ---- 1.010A 1.193 ---- ---- 2250 ---- ---- ---- .983A 1.160 ---- ---- 2255 ---- ---- ---- .957A 1.128 ---- ---- 2260 ---- ---- ---- .931A 1.096 ---- ---- 2265 ---- ---- ---- .905A 1.065 ---- ---- 2270 ---- ---- ---- .881A 1.035 ---- ---- 2275 ---- ---- ---- .856A 1.005 ---- ---- 2280 ---- ---- ---- .833A .976 ---- ---- 2285 ---- ---- ---- .810A .947 ---- ---- 2290 ---- ---- ---- .787A .919 ---- ---- 2295 ---- ---- ---- .765A .892 ---- ---- 2300 ---- ---- ---- .744A .865 ---- ---- 2305 ---- ---- ---- .723A .839 ---- ---- 2310 ---- ---- ---- .703A .813 ---- ---- 2315 ---- ---- ---- .683A .788 ---- ---- 2320 ---- ---- ---- .664A .764 ---- ---- 2325 ---- ---- ---- .644A .740 ---- ---- 2330 ---- ---- ---- .636A .717 ---- ---- 2335 ---- ---- ---- .610A .694 ---- ---- 2340 ---- ---- ---- .593A .672 ---- ---- 2345 ---- ---- ---- .586A .650 ---- ---- 2350 ---- ---- ---- .570A .630 ---- ---- 2355 ---- ---- ---- .555A .609 ---- ---- 2360 ---- ---- ---- .540A .589 ---- ---- 2365 ---- ---- ---- .526A .570 ---- ---- 2370 ---- ---- ---- .512A .552 ---- ---- 2375 ---- ---- ---- .499A .533 ---- ---- 2380 ---- ---- ---- .485A .516 ---- ---- 2385 ---- ---- ---- .473A .499 ---- ---- 2390 ---- ---- ---- .461A .482 ---- ---- 2400 ---- ---- ---- .438A .450 ---- ---- 2425 ---- ---- ---- .386A .379 ---- ---- 2450 ---- ---- ---- .334A .318 ---- ---- 2475 ---- ---- ---- .283A .266 ---- ---- 2500 ---- ---- ---- .241A .222 ---- ---- 2525 ---- ---- ---- .205A .185 ---- ---- 2550 ---- ---- ---- .176A .154 ---- ---- 2575 ---- ---- ---- .151A .127 ---- ---- 2600 ---- ---- ---- .131A .105 ---- ---- 2625 ---- ---- ---- .114A .087 ---- ---- 2650 ---- ---- ---- .099A .072 ---- ---- 2675 ---- ---- ---- .088A .059 ---- ---- 2700 ---- ---- ---- .078A .049 ---- ---- 2725 ---- ---- ---- .069A .040 ---- ---- 2750 ---- ---- ---- .062A .033 ---- ---- 2775 ---- ---- ---- .056A .028 ---- ---- 2800 ---- ---- ---- .052A .023 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S JAN23 Silver Weekly Wednesday Option - Week 1 PUT 1800 ---- ---- ---- .250A .005 ---- ---- 1825 ---- ---- ---- .250A .006 ---- ---- 1850 ---- ---- ---- .250A .008 ---- ---- 1875 ---- ---- ---- .250A .011 ---- ---- 1900 ---- ---- ---- .250A .014 ---- ---- 1925 ---- ---- ---- .037A .019 ---- ---- 1950 ---- ---- ---- .042A .024 ---- ---- 1975 ---- ---- ---- .049A .031 ---- ---- 2000 ---- ---- ---- .056A .040 ---- ---- 2025 ---- ---- ---- .066A .052 ---- ---- 2050 ---- ---- ---- .078A .066 ---- ---- 2075 ---- ---- ---- .093A .085 ---- ---- 2100 ---- ---- ---- .113A .107 ---- ---- 2125 ---- ---- ---- .138A .136 ---- ---- 2150 ---- ---- ---- .170A .172 ---- ---- 2175 ---- ---- ---- .210A .216 ---- ---- 2190 ---- ---- ---- .240A .247 ---- ---- 2195 ---- ---- ---- .250A .259 ---- ---- 2200 ---- ---- ---- .261A .270 ---- ---- 2205 ---- ---- ---- .273A .283 ---- ---- 2210 ---- ---- ---- .285A .295 ---- ---- 2215 ---- ---- ---- .298A .309 ---- ---- 2220 ---- ---- ---- .311A .322 ---- ---- 2225 ---- ---- ---- .325A .337 ---- ---- 2230 ---- ---- ---- .339A .352 ---- ---- 2235 ---- ---- ---- .354A .367 ---- ---- 2240 ---- ---- ---- .370A .383 ---- ---- 2245 ---- ---- ---- .386A .399 ---- ---- 2250 ---- ---- ---- .402A .416 ---- ---- 2255 ---- ---- ---- .419A .434 ---- ---- 2260 ---- ---- ---- .437A .452 ---- ---- 2265 ---- ---- ---- .455A .471 ---- ---- 2270 ---- ---- ---- .474A .490 ---- ---- 2275 ---- ---- ---- .493A .510 ---- ---- 2280 ---- ---- ---- .513A .531 ---- ---- 2285 ---- ---- ---- .533A .552 ---- ---- 2290 ---- ---- ---- .555A .574 ---- ---- 2295 ---- ---- ---- .576A .596 ---- ---- 2300 ---- ---- ---- .598A .619 ---- ---- 2305 ---- ---- ---- .621A .643 ---- ---- 2310 ---- ---- ---- .645A .667 ---- ---- 2315 ---- ---- ---- .668A .692 ---- ---- 2320 ---- ---- ---- .998A .718 ---- ---- 2325 ---- ---- ---- 1.027A .744 ---- ---- 2330 ---- ---- ---- 1.058A .770 ---- ---- 2335 ---- ---- ---- 1.088A .798 ---- ---- 2340 ---- ---- ---- 1.119A .826 ---- ---- 2345 ---- ---- ---- 1.132A .854 ---- ---- 2350 ---- ---- ---- 1.164A .883 ---- ---- 2355 ---- ---- ---- 1.197A .912 ---- ---- 2360 ---- ---- ---- 1.230A .943 ---- ---- 2365 ---- ---- ---- 1.266A .973 ---- ---- 2370 ---- ---- ---- 1.301A 1.004 ---- ---- 2375 ---- ---- ---- 1.336A 1.036 ---- ---- 2380 ---- ---- ---- 1.371A 1.068 ---- ---- 2385 ---- ---- ---- 1.407A 1.101 ---- ---- 2390 ---- ---- ---- 1.445A 1.134 ---- ---- 2400 ---- ---- ---- 1.519A 1.202 ---- ---- 2425 ---- ---- ---- 1.713A 1.380 ---- ---- 2450 ---- ---- ---- 1.914A 1.569 ---- ---- 2475 ---- ---- ---- 2.126A 1.766 ---- ---- 2500 ---- ---- ---- 2.343A 1.972 ---- ---- 2525 ---- ---- ---- 2.566A 2.184 ---- ---- 2550 ---- ---- ---- 2.793A 2.402 ---- ---- 2575 ---- ---- ---- 3.023A 2.625 ---- ---- 2600 ---- ---- ---- 3.257A 2.853 ---- ---- 2625 ---- ---- ---- 3.493A 3.084 ---- ---- 2650 ---- ---- ---- 3.732A 3.319 ---- ---- 2675 ---- ---- ---- 3.973A 3.556 ---- ---- 2700 ---- ---- ---- ---- 3.795 ---- ---- 2725 ---- ---- ---- ---- 4.036 ---- ---- 2750 ---- ---- ---- ---- 4.279 ---- ---- 2775 ---- ---- ---- ---- 4.523 ---- ---- 2800 ---- ---- ---- ---- 4.769 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.246 +.324 6.922 1625 ---- ---- ---- ---- 6.996 +.324 6.672 1650 ---- ---- ---- ---- 6.746 +.324 6.422 1675 ---- ---- ---- ---- 6.496 +.324 6.172 1700 ---- ---- ---- ---- 6.246 +.324 5.922 1725 ---- ---- ---- ---- 5.996 +.324 5.672 1750 ---- ---- ---- ---- 5.746 +.324 5.422 1775 ---- ---- ---- ---- 5.496 +.324 5.172 1800 ---- ---- ---- ---- 5.246 +.324 4.922 1825 ---- ---- ---- ---- 4.996 +.323 4.673 1850 ---- ---- ---- ---- 4.746 +.323 4.423 1875 ---- ---- ---- ---- 4.496 +.323 4.173 1900 ---- ---- ---- ---- 4.246 +.322 3.924 1925 ---- ---- ---- ---- 3.997 +.322 3.675 1950 ---- ---- ---- ---- 3.747 +.321 3.426 1975 ---- ---- ---- ---- 3.498 +.320 3.178 2000 ---- ---- ---- ---- 3.249 +.319 2.930 2005 ---- ---- ---- ---- 3.199 +.319 2.880 2010 ---- ---- ---- ---- 3.150 +.319 2.831 2015 ---- ---- ---- ---- 3.100 +.319 2.781 2020 ---- ---- ---- ---- 3.050 +.318 2.732 2025 ---- ---- ---- ---- 3.000 +.318 2.682 2030 ---- ---- ---- ---- 2.951 +.318 2.633 2035 ---- ---- ---- ---- 2.901 +.317 2.584 2040 ---- ---- ---- ---- 2.851 +.317 2.534 2045 ---- ---- ---- ---- 2.802 +.317 2.485 2050 ---- ---- ---- ---- 2.752 +.316 2.436 2055 ---- ---- ---- ---- 2.703 +.316 2.387 2060 ---- ---- ---- ---- 2.653 +.315 2.338 2065 ---- ---- ---- ---- 2.604 +.315 2.289 2070 ---- ---- ---- ---- 2.554 +.314 2.240 2075 ---- ---- ---- ---- 2.505 +.314 2.191 2080 ---- ---- ---- ---- 2.456 +.314 2.142 2085 ---- ---- ---- ---- 2.406 +.313 2.093 2090 ---- ---- ---- ---- 2.357 +.313 2.044 2095 ---- ---- ---- ---- 2.308 +.312 1.996 2100 ---- ---- 1.905A 1.905A 2.259 +.312 1.947 2105 ---- ---- ---- ---- 2.210 +.311 1.899 2110 ---- ---- ---- ---- 2.161 +.310 1.851 2115 ---- ---- ---- ---- 2.112 +.309 1.803 2 2120 ---- ---- ---- ---- 2.063 +.307 1.756 2125 ---- 1.928B 1.666A 1.928B 2.015 +.307 1.708 2130 ---- ---- ---- ---- 1.966 +.305 1.661 2135 ---- ---- ---- ---- 1.918 +.304 1.614 2140 ---- ---- ---- ---- 1.869 +.302 1.567 2145 ---- ---- ---- ---- 1.821 +.300 1.521 2150 ---- 1.936B 1.432A 1.936B 1.773 +.298 1.475 2155 ---- ---- ---- ---- 1.725 +.296 1.429 2160 ---- ---- 1.312A 1.312A 1.678 +.294 1.384 2165 ---- ---- 1.269A 1.269A 1.630 +.291 1.339 2170 ---- ---- 1.226A 1.226A 1.583 +.288 1.295 2175 ---- 1.697B 1.184A 1.184A 1.536 +.285 1.251 2180 ---- ---- 1.142A 1.142A 1.489 +.281 1.208 2185 ---- 1.180B 1.101A 1.101A 1.443 +.278 1.165 2190 ---- 1.179B 1.060A 1.060A 1.397 +.274 1.123 2195 ---- 1.163B 1.021A 1.021A 1.351 +.270 1.081 2200 ---- 1.463B .982A .982A 1.306 +.266 1.040 1 2205 ---- 1.200B .945A .945A 1.261 +.261 1.000 2210 ---- 1.214B .907A .907A 1.216 +.256 .960 2215 ---- 1.195B .871A .871A 1.172 +.250 .922 2 2220 ---- 1.204B .836A .836A 1.129 +.245 .884 1 2225 ---- 1.236B .800A .800A 1.086 +.240 .846 2230 ---- 1.116B .675A .675A 1.044 +.234 .810 2235 ---- 1.072B .643A .643A 1.002 +.228 .774 1 1 2240 ---- 1.030B .617A .617A .961 +.222 .739 2245 ---- .991B .594A .594A .921 +.215 .706 2 2250 ---- 1.021B .571A .571A .881 +.208 .673 2255 ---- .911B .549A .549A .842 +.201 .641 2260 ---- .868B .525A .525A .804 +.194 .610 2265 ---- .826B .497A .497A .767 +.187 .580 1 2270 ---- .787B .439A .439A .731 +.180 .551 2275 ---- .823B .414A .414A .696 +.173 .523 4 4 2280 ---- .714B .390A .390A .662 +.166 .496 2285 .467 .682B .368A .682B .629 +.159 2 .470 2290 ---- .687B .347A .347A .596 +.151 .445 2 2 2295 .410 .682B .326A .378A .565 +.144 2 .421 2300 .357 .649B .306A .356A .535 +.137 2 .398 3 3 2305 ---- .616B .288A .288A .506 +.130 .376 2 2 2310 .319 .586B .271A .314A .478 +.123 1 .355 2315 ---- .555B .255A .255A .451 +.116 .335 2320 ---- .526B .239A .239A .426 +.110 .316 2325 ---- .496B .225A .225A .401 +.104 .297 1 2330 .369 .471B .210A .342A .377 +.097 1 .280 2335 ---- .445B .197A .197A .355 +.091 .264 1 1 2340 ---- .420B .185A .185A .334 +.086 .248 2345 ---- .397B .174A .174A .313 +.079 .234 2350 ---- .374B .163A .163A .294 +.074 .220 3 2355 ---- .352B .153A .153A .275 +.068 .207 2360 ---- .330B .143A .143A .258 +.064 .194 2365 ---- .310B .135A .135A .242 +.059 .183 2370 ---- .291B .126A .126A .226 +.054 .172 2375 ---- .273B .119A .119A .212 +.051 .161 2380 ---- .255B .112A .112A .198 +.046 .152 2385 ---- .239B .106A .106A .185 +.042 .143 2390 ---- .223B .100A .100A .173 +.039 .134 2395 ---- .208B .094A .094A .162 +.036 .126 2400 .154 .197B .088A .157 .151 +.032 2 .119 3 4 2405 ---- .184B .083A .083A .141 +.029 .112 2410 ---- .172B .078A .078A .132 +.027 .105 2415 ---- .161B .074A .074A .123 +.024 .099 2420 ---- .150B .070A .070A .115 +.022 .093 2425 ---- .141B .067A .067A .107 +.019 .088 2450 ---- .100B .053A .053A .076 +.010 .066 2475 ---- .071B .042A .042A .055 +.005 .050 2500 ---- .051B .034A .034A .040 +.002 .038 1 2525 ---- .036B .027A .027A .030 UNCH .030 2550 ---- .026B .022A .022A .022 -.002 .024 2575 ---- ---- ---- ---- .017 -.002 .019 2600 ---- ---- ---- ---- .013 -.003 .016 2625 ---- ---- .010A .010A .010 -.003 .013 2650 ---- ---- .010A .010A .008 -.003 .011 2675 ---- ---- ---- ---- .007 -.002 .009 2700 ---- ---- ---- ---- .006 -.002 .008 2725 ---- ---- ---- ---- .005 -.002 .007 2750 ---- ---- ---- ---- .004 -.002 .006 2775 ---- ---- ---- ---- .003 -.002 .005 2800 ---- ---- ---- ---- .003 -.001 .004 2825 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 16 31 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 ---- ---- ---- ---- .001 -.001 .002 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.002 .003 1900 ---- ---- ---- ---- .001 -.003 .004 1 1925 ---- ---- ---- ---- .002 -.003 .005 1950 ---- ---- ---- ---- .002 -.004 .006 1975 ---- ---- ---- ---- .003 -.004 .007 2000 ---- ---- ---- ---- .004 -.005 .009 15 2005 ---- ---- .009A .009A .005 -.005 .010 2010 ---- ---- .009A .009A .005 -.005 .010 2015 ---- ---- .009A .009A .005 -.006 .011 2020 ---- ---- .010A .010A .005 -.006 .011 2025 ---- ---- .010A .010A .006 -.006 .012 2030 ---- ---- .010A .010A .006 -.006 .012 2035 ---- ---- .011A .011A .006 -.007 .013 2040 ---- ---- .011A .011A .007 -.007 .014 2045 ---- ---- .011A .011A .007 -.007 .014 2050 ---- ---- .012A .012A .008 -.007 .015 2055 ---- ---- .012A .012A .008 -.008 .016 2060 ---- ---- .013A .013A .008 -.009 .017 2065 ---- ---- .013A .013A .009 -.009 .018 2070 ---- ---- .014A .014A .010 -.009 .019 2075 ---- ---- .014A .014A .010 -.010 .020 2080 ---- ---- .015A .015A .011 -.010 .021 5 2085 ---- ---- .015A .015A .011 -.011 .022 5 2090 ---- ---- .016A .016A .012 -.012 .024 2095 ---- ---- .017A .017A .013 -.012 .025 2100 ---- ---- .018A .018A .014 -.013 .027 5 2105 ---- ---- .018A .018A .015 -.013 .028 2110 ---- ---- .019A .019A .016 -.014 .030 1 2115 ---- ---- .020A .020A .017 -.015 .032 2120 ---- ---- .021A .021A .018 -.017 .035 2125 ---- .038B .022A .038B .020 -.017 .037 2130 ---- .042B .024A .042B .021 -.019 .040 2135 ---- .045B .025A .045B .023 -.020 .043 2140 ---- .050B .026A .050B .024 -.022 .046 1 2145 ---- .054B .028A .054B .026 -.024 .050 2150 ---- .059B .030A .059B .028 -.026 .054 2 2 2155 ---- .064B .031A .064B .030 -.028 .058 2160 ---- .070B .033A .070B .033 -.030 .063 2165 ---- .077B .035A .076B .035 -.033 .068 2170 ---- .083B .037A .083B .038 -.036 .074 2175 ---- .090B .040A .090B .041 -.039 .080 2180 ---- .099B .042A .098B .044 -.043 .087 2185 ---- .107B .045A .107B .048 -.046 .094 2190 ---- .117B .047A .117B .052 -.049 .101 2195 ---- .127B .051A .127B .056 -.054 .110 2200 .058 .138B .054A .057A .061 -.058 1 .119 2205 ---- .149B .058A .149B .066 -.063 .129 2210 ---- .161B .062A .161B .071 -.068 .139 2215 ---- .176B .066A .175B .077 -.073 .150 2220 ---- .190B .071A .189B .083 -.079 .162 2225 ---- .205B .077A .205B .090 -.085 .175 5 2230 ---- .222B .083A .221B .098 -.090 .188 1 2235 ---- .239B .089A .239B .106 -.097 .203 2240 ---- .257B .096A .255B .115 -.103 .218 2245 ---- .263B .104A .104A .125 -.109 .234 2250 ---- .275B .113A .113A .135 -.116 .251 2255 ---- .291B .122A .122A .147 -.122 .269 2260 ---- .311B .132A .132A .159 -.129 .288 2265 ---- .335B .143A .143A .172 -.136 .308 2270 ---- .365B .154A .154A .186 -.143 .329 2275 ---- .399B .167A .387B .200 -.151 .351 2280 ---- .435B .180A .435B .216 -.158 .374 2285 ---- .463B .195A .463B .233 -.165 .398 2290 ---- .492B .210A .486B .251 -.172 .423 2295 ---- .522B .226A .521B .269 -.180 .449 2300 ---- .556B .243A .556B .289 -.187 .476 2305 ---- .587B .262A .587B .310 -.194 .504 2310 ---- .619B .282A .619B .332 -.201 .533 2315 ---- .653B .302A .653B .355 -.208 .563 2320 ---- .687B .326A .687B .380 -.213 .593 2325 ---- .722B .348A .722B .405 -.220 .625 2330 ---- .739B .371A .736B .431 -.227 .658 2335 ---- .743B .395A .743B .459 -.233 .692 2340 ---- .748B .420A .744B .487 -.239 .726 1 1 2345 ---- .778B .447A .447A .517 -.244 .761 1 1 2350 ---- .817B .474A .474A .548 -.249 .797 2355 ---- .858B .501A .501A .579 -.255 .834 2360 ---- .899B .530A .530A .612 -.260 .872 2365 ---- .940B .560A .560A .646 -.264 .910 2370 ---- .982B .591A .591A .680 -.269 .949 2375 ---- 1.024B .622A .622A .715 -.274 .989 2380 ---- 1.067B .661A .661A .752 -.277 1.029 2385 .763 1.111B .695A .708A .789 -.281 1 1.070 2390 ---- 1.155B .728A .728A .827 -.284 1.111 2395 ---- 1.199B .764A .764A .865 -.288 1.153 2400 ---- 1.244B .792A .792A .905 -.291 1.196 1 2405 ---- 1.289B .926A .926A .945 -.294 1.239 2410 ---- 1.335B .963A .963A .985 -.297 1.282 2415 ---- 1.373B 1.001A 1.001A 1.026 -.300 1.326 2420 ---- 1.395B 1.039A 1.039A 1.068 -.302 1.370 2425 ---- 1.437B .986A .986A 1.111 -.304 1.415 2450 ---- 1.668B 1.195A 1.195A 1.330 -.313 1.643 2475 ---- 1.905B 1.415A 1.415A 1.558 -.319 1.877 2500 ---- 2.146B 1.644A 1.644A 1.793 -.322 2.115 2525 ---- ---- 1.879A 1.879A 2.033 -.324 2.357 2550 ---- ---- 2.118A 2.118A 2.275 -.325 2.600 2575 ---- ---- ---- ---- 2.520 -.326 2.846 2600 ---- ---- ---- ---- 2.766 -.326 3.092 2625 ---- ---- ---- ---- 3.013 -.326 3.339 2650 ---- ---- ---- ---- 3.261 -.326 3.587 2675 ---- ---- ---- ---- 3.509 -.326 3.835 2700 ---- ---- ---- ---- 3.758 -.326 4.084 2725 ---- ---- ---- ---- 4.007 -.326 4.333 2750 ---- ---- ---- ---- 4.256 -.326 4.582 2775 ---- ---- ---- ---- 4.506 -.325 4.831 2800 ---- ---- ---- ---- 4.755 -.325 5.080 2825 ---- ---- ---- ---- 5.005 -.325 5.330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 44 W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.246 +.324 6.922 1625 ---- ---- ---- ---- 6.996 +.324 6.672 1650 ---- ---- ---- ---- 6.746 +.324 6.422 1675 ---- ---- ---- ---- 6.496 +.324 6.172 1700 ---- ---- ---- ---- 6.246 +.324 5.922 1725 ---- ---- ---- ---- 5.996 +.324 5.672 1750 ---- ---- ---- ---- 5.746 +.324 5.422 1775 ---- ---- ---- ---- 5.496 +.323 5.173 1800 ---- ---- ---- ---- 5.247 +.323 4.924 1825 ---- ---- ---- ---- 4.997 +.323 4.674 1850 ---- ---- ---- ---- 4.748 +.322 4.426 1875 ---- ---- ---- ---- 4.499 +.322 4.177 1900 ---- ---- ---- ---- 4.250 +.321 3.929 1925 ---- ---- ---- ---- 4.002 +.321 3.681 1950 ---- ---- ---- ---- 3.754 +.320 3.434 1975 ---- ---- ---- ---- 3.506 +.318 3.188 2000 ---- ---- ---- ---- 3.260 +.317 2.943 2010 ---- ---- ---- ---- 3.161 +.316 2.845 2015 ---- ---- ---- ---- 3.112 +.315 2.797 2020 ---- ---- ---- ---- 3.063 +.315 2.748 2025 ---- ---- ---- ---- 3.014 +.314 2.700 2030 ---- ---- ---- ---- 2.965 +.313 2.652 2035 ---- ---- ---- ---- 2.916 +.313 2.603 2040 ---- ---- ---- ---- 2.867 +.312 2.555 2045 ---- ---- ---- ---- 2.818 +.311 2.507 2050 ---- 2.556B 2.418A 2.556B 2.769 +.309 2.460 2055 ---- ---- ---- ---- 2.720 +.308 2.412 2060 ---- ---- ---- ---- 2.672 +.308 2.364 2065 ---- ---- ---- ---- 2.623 +.306 2.317 2070 ---- ---- ---- ---- 2.575 +.305 2.270 2075 ---- 2.576B 2.181A 2.576B 2.527 +.304 2.223 2080 ---- ---- ---- ---- 2.479 +.303 2.176 2085 ---- ---- ---- ---- 2.431 +.302 2.129 2090 ---- ---- ---- ---- 2.383 +.300 2.083 2095 ---- ---- ---- ---- 2.335 +.298 2.037 2100 ---- 2.451B 1.949A 2.451B 2.288 +.297 1.991 2105 ---- ---- ---- ---- 2.240 +.295 1.945 2110 ---- ---- ---- ---- 2.193 +.293 1.900 2115 ---- ---- 1.767A 1.767A 2.146 +.291 1.855 2120 ---- ---- 1.727A 1.727A 2.099 +.289 1.810 2125 ---- 2.213B 1.686A 1.686A 2.053 +.287 1.766 2130 ---- ---- 1.643A 1.643A 2.007 +.285 1.722 2135 ---- ---- 1.600A 1.600A 1.960 +.282 1.678 2140 ---- ---- 1.559A 1.559A 1.915 +.280 1.635 2145 ---- 1.622B 1.517A 1.517A 1.869 +.277 1.592 2150 ---- 1.980B 1.476A 1.476A 1.824 +.275 1.549 2155 ---- 1.652B 1.436A 1.436A 1.779 +.272 1.507 2160 ---- 1.671B 1.396A 1.396A 1.734 +.268 1.466 2165 ---- 1.638B 1.357A 1.357A 1.690 +.265 1.425 2170 ---- 1.666B 1.318A 1.318A 1.646 +.262 1.384 2175 ---- 1.754B 1.280A 1.280A 1.603 +.259 1.344 2180 ---- 1.634B 1.243A 1.243A 1.560 +.255 1.305 2185 ---- 1.590B 1.206A 1.206A 1.517 +.251 1.266 2190 ---- 1.546B 1.170A 1.170A 1.475 +.247 1.228 2195 ---- 1.503B 1.134A 1.134A 1.433 +.243 1.190 2200 ---- 1.533B 1.100A 1.100A 1.392 +.239 1.153 2205 ---- 1.418B 1.066A 1.066A 1.351 +.234 1.117 2210 ---- 1.377B 1.034A 1.034A 1.311 +.230 1.081 2215 ---- 1.335B .911A .911A 1.272 +.225 1.047 2220 ---- 1.294B .879A .879A 1.233 +.220 1.013 2225 ---- 1.328B .848A .848A 1.195 +.216 .979 2230 ---- 1.214B .818A .818A 1.157 +.210 .947 2235 ---- 1.174B .788A .788A 1.120 +.205 .915 2240 ---- 1.135B .765A .765A 1.084 +.200 .884 2245 ---- 1.103B .745A .745A 1.048 +.195 .853 2250 ---- 1.135B .726A .726A 1.013 +.190 .823 2255 ---- 1.020B .705A .705A .979 +.185 .794 2260 ---- .983B .684A .684A .945 +.180 .765 2265 ---- .950B .659A .659A .913 +.176 .737 2270 ---- .941B .624A .624A .880 +.171 .709 2275 ---- .958B .572A .572A .849 +.166 .683 2280 ---- .924B .549A .549A .818 +.161 .657 2285 ---- .892B .526A .526A .788 +.157 .631 2290 ---- .861B .505A .505A .759 +.152 .607 2295 ---- .829B .484A .484A .730 +.147 .583 2300 ---- .800B .463A .463A .703 +.144 .559 2305 ---- .768B .444A .444A .676 +.139 .537 2310 ---- .741B .425A .425A .649 +.134 .515 2315 ---- .711B .407A .407A .624 +.130 .494 2320 ---- .686B .389A .389A .599 +.125 .474 2325 ---- .660B .373A .373A .575 +.121 .454 2330 ---- .634B .356A .356A .552 +.117 .435 2335 ---- .609B .340A .340A .529 +.112 .417 2340 ---- .585B .325A .325A .507 +.108 .399 2345 ---- .561B .311A .311A .486 +.104 .382 2350 ---- .538B .297A .297A .465 +.099 .366 2355 ---- .516B .284A .284A .446 +.095 .351 2360 ---- .495B .271A .271A .427 +.092 .335 2365 ---- .473B .259A .259A .408 +.087 .321 2370 ---- .452B .248A .248A .391 +.084 .307 2375 ---- .434B .236A .236A .373 +.079 .294 2380 ---- .415B .226A .226A .357 +.076 .281 2385 ---- .397B .216A .216A .341 +.072 .269 2390 ---- .380B .206A .206A .326 +.069 .257 2395 ---- .363B .197A .197A .311 +.065 .246 2400 ---- .347B .188A .188A .297 +.062 .235 50 2405 ---- .331B .179A .179A .284 +.059 .225 2410 ---- .316B .172A .172A .271 +.056 .215 2415 ---- .302B .164A .164A .259 +.054 .205 2420 ---- .288B .156A .156A .247 +.051 .196 2425 ---- .275B .149A .149A .235 +.048 .187 2450 ---- .220B .119A .119A .186 +.037 .149 3 3 2475 ---- .174B .095A .095A .146 +.027 .119 2500 ---- .138B .076A .076A .115 +.020 .095 2525 ---- .110B .063A .063A .091 +.015 .076 2550 .059 .087B .052A .087B .072 +.010 8 .062 100 2575 ---- .069B .044A .044A .058 +.007 .051 2600 ---- .055B .037A .037A .046 +.004 .042 2625 ---- .044B .032A .032A .037 +.002 .035 2650 ---- .035B .028A .028A .030 UNCH .030 2675 ---- .028B .024A .024A .025 -.001 .026 2700 ---- ---- .022A .022A .021 -.002 .023 2725 ---- ---- .019A .019A .017 -.003 .020 2750 ---- ---- .017A .017A .015 -.003 .018 2775 ---- ---- ---- ---- .013 -.003 .016 2800 ---- ---- ---- ---- .011 -.003 .014 2825 ---- ---- ---- ---- .010 -.003 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 3 153 W3S DEC22 Silver Weekly Wednesday Option - Week 3 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .003 -.001 .004 1800 ---- ---- ---- ---- .003 -.002 .005 1825 ---- ---- ---- ---- .004 -.002 .006 1850 ---- ---- ---- ---- .005 -.002 .007 1875 ---- ---- ---- ---- .006 -.002 .008 1900 ---- ---- ---- ---- .007 -.003 .010 1925 ---- ---- ---- ---- .009 -.003 .012 1950 ---- ---- ---- ---- .011 -.004 .015 1975 ---- ---- .017A .017A .013 -.006 .019 2000 ---- ---- .021A .021A .017 -.007 .024 2010 ---- ---- .021A .021A .018 -.009 .027 2015 ---- ---- .021A .021A .019 -.009 .028 2020 ---- ---- .022A .022A .020 -.009 .029 2025 ---- ---- .023A .023A .021 -.010 .031 2030 ---- ---- .024A .024A .021 -.012 .033 2035 ---- ---- .025A .025A .022 -.012 .034 2040 ---- ---- .026A .026A .024 -.012 .036 2045 ---- ---- .027A .027A .025 -.013 .038 2050 ---- .041B .028A .041B .026 -.014 .040 2055 ---- ---- .029A .029A .027 -.016 .043 2060 ---- .046B .031A .031A .029 -.016 .045 2065 ---- .049B .032A .032A .030 -.018 .048 2070 ---- .052B .033A .052B .032 -.018 .050 2075 ---- .056B .035A .056B .033 -.020 .053 2080 ---- .059B .037A .059B .035 -.021 .056 2085 ---- .063B .038A .063B .037 -.023 .060 2090 ---- .066B .040A .066B .039 -.024 .063 2095 ---- .072B .042A .072B .042 -.025 .067 2100 ---- .076B .044A .076B .044 -.027 .071 2105 ---- .081B .046A .081B .047 -.028 .075 2110 ---- .086B .048A .086B .050 -.030 .080 2115 ---- .092B .050A .091B .053 -.032 .085 2120 ---- .098B .053A .097B .056 -.034 .090 2125 ---- .104B .056A .104B .059 -.037 .096 2130 ---- .111B .058A .110B .063 -.039 .102 2135 ---- .119B .061A .119B .067 -.041 .108 2140 ---- .126B .065A .126B .071 -.044 .115 2145 ---- .134B .068A .134B .075 -.047 .122 2150 ---- .143B .072A .143B .080 -.049 .129 2155 ---- .152B .076A .152B .085 -.052 .137 2160 ---- .162B .080A .162B .090 -.056 .146 2165 ---- .172B .085A .172B .096 -.059 .155 2170 ---- .183B .090A .183B .102 -.062 .164 2175 ---- .194B .095A .194B .108 -.066 .174 2180 ---- .206B .101A .206B .115 -.069 .184 2185 ---- .219B .107A .219B .123 -.072 .195 2190 ---- .233B .114A .233B .130 -.077 .207 2195 ---- .247B .121A .246B .139 -.080 .219 2200 ---- .262B .128A .262B .147 -.085 .232 2205 ---- .277B .136A .276B .157 -.089 .246 2210 ---- .293B .144A .293B .167 -.094 .261 2215 ---- .310B .153A .308B .177 -.099 .276 2220 ---- .328B .163A .328B .188 -.104 .292 2225 .178 .346B .173A .211B .200 -.108 2 .308 2230 ---- .365B .183A .365B .212 -.114 .326 1 2235 ---- .385B .195A .385B .225 -.119 .344 2240 ---- .406B .206A .206A .239 -.123 .362 2245 ---- .408B .220A .220A .253 -.129 .382 2250 ---- .423B .233A .233A .268 -.134 .402 2255 ---- .440B .246A .246A .284 -.138 .422 2260 ---- .460B .260A .260A .300 -.143 .443 2265 ---- .484B .275A .275A .317 -.148 .465 2270 ---- .514B .291A .291A .335 -.153 .488 2275 ---- .554B .308A .554B .354 -.157 .511 2280 ---- .593B .325A .593B .373 -.162 .535 2285 ---- .619B .342A .618B .393 -.166 .559 2290 ---- .647B .361A .647B .413 -.172 .585 2295 ---- .677B .380A .676B .435 -.176 .611 2300 ---- .710B .400A .710B .457 -.180 .637 2305 ---- .740B .421A .740B .480 -.185 .665 2310 ---- .771B .443A .771B .504 -.189 .693 2315 ---- .803B .465A .803B .528 -.194 .722 2320 ---- .836B .487A .836B .553 -.198 .751 2325 ---- .869B .511A .869B .579 -.203 .782 2330 ---- .902B .535A .902B .606 -.207 .813 2335 ---- .937B .560A .937B .633 -.211 .844 2340 ---- .972B .585A .972B .661 -.216 .877 2345 ---- 1.007B .612A 1.007B .690 -.220 .910 2350 ---- 1.044B .639A 1.044B .719 -.224 .943 2355 ---- 1.060B .667A 1.059B .749 -.229 .978 2360 ---- 1.064B .695A 1.063B .780 -.233 1.013 2365 ---- 1.072B .724A 1.067B .812 -.236 1.048 2370 ---- 1.104B .754A .754A .844 -.240 1.084 2375 ---- 1.143B .785A .785A .877 -.244 1.121 2380 ---- 1.182B .816A .816A .910 -.248 1.158 2385 ---- 1.223B .847A .847A .944 -.251 1.195 2390 ---- 1.263B .889A .889A .979 -.255 1.234 2395 ---- 1.304B .922A .922A 1.014 -.258 1.272 2400 ---- 1.346B .946A .946A 1.050 -.261 1.311 2405 ---- 1.388B .989A .989A 1.087 -.264 1.351 2410 ---- 1.430B 1.023A 1.023A 1.124 -.267 1.391 2415 ---- 1.473B 1.059A 1.059A 1.161 -.270 1.431 2420 ---- 1.516B 1.093A 1.093A 1.200 -.272 1.472 2425 ---- 1.559B 1.124A 1.124A 1.238 -.276 1.514 2450 ---- 1.780B 1.316A 1.316A 1.438 -.287 1.725 2475 ---- 2.008B 1.519A 1.519A 1.648 -.297 1.945 2500 ---- 2.197B 1.732A 1.732A 1.867 -.303 2.170 2525 ---- 2.430B 1.953A 1.953A 2.093 -.309 2.402 2550 ---- 2.668B 2.179A 2.179A 2.324 -.313 2.637 2575 ---- 2.909B 2.411A 2.411A 2.559 -.316 2.875 2600 ---- 3.152B 2.646A 2.646A 2.797 -.320 3.117 2625 ---- ---- 2.885A 2.885A 3.038 -.322 3.360 2650 ---- ---- 3.126A 3.126A 3.281 -.323 3.604 2675 ---- ---- ---- ---- 3.525 -.325 3.850 2700 ---- ---- ---- ---- 3.771 -.325 4.096 2725 ---- ---- ---- ---- 4.018 -.326 4.344 2750 ---- ---- ---- ---- 4.265 -.326 4.591 2775 ---- ---- ---- ---- 4.513 -.326 4.839 2800 ---- ---- ---- ---- 4.761 -.327 5.088 2825 ---- ---- ---- ---- 5.010 -.326 5.336 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 6.496 +.324 6.172 1700 ---- ---- ---- ---- 6.246 +.324 5.922 1725 ---- ---- ---- ---- 5.996 +.324 5.672 1750 ---- ---- ---- ---- 5.746 +.323 5.423 1775 ---- ---- ---- ---- 5.497 +.323 5.174 1800 ---- ---- ---- ---- 5.247 +.322 4.925 1825 ---- ---- ---- ---- 4.998 +.322 4.676 1850 ---- ---- ---- ---- 4.749 +.321 4.428 1875 ---- ---- ---- ---- 4.501 +.321 4.180 1900 ---- ---- ---- ---- 4.252 +.319 3.933 1925 ---- ---- ---- ---- 4.004 +.318 3.686 1950 ---- ---- ---- ---- 3.757 +.317 3.440 1975 ---- ---- ---- ---- 3.511 +.315 3.196 2000 ---- ---- ---- ---- 3.266 +.312 2.954 2025 ---- 2.858B 2.672A 2.858B 3.023 +.309 2.714 2050 ---- 2.882B 2.436A 2.880B 2.782 +.304 2.478 2075 ---- 2.706B 2.204A 2.706B 2.544 +.298 2.246 2080 ---- ---- ---- ---- 2.497 +.296 2.201 2085 ---- ---- ---- ---- 2.450 +.295 2.155 2090 ---- ---- ---- ---- 2.403 +.293 2.110 2095 ---- ---- ---- ---- 2.356 +.291 2.065 2100 ---- 2.469B 1.978A 2.469B 2.310 +.289 2.021 2105 ---- ---- ---- ---- 2.263 +.286 1.977 2110 ---- ---- ---- ---- 2.217 +.284 1.933 2115 ---- ---- ---- ---- 2.172 +.283 1.889 2120 ---- ---- ---- ---- 2.126 +.280 1.846 2125 ---- 2.236B 1.758A 1.758A 2.081 +.278 1.803 2130 ---- ---- ---- ---- 2.036 +.276 1.760 2135 ---- ---- ---- ---- 1.991 +.273 1.718 2140 ---- ---- ---- ---- 1.946 +.269 1.677 2145 ---- ---- ---- ---- 1.902 +.267 1.635 2150 ---- 2.009B 1.548A 1.548A 1.859 +.265 1.594 2155 ---- ---- ---- ---- 1.815 +.261 1.554 2160 ---- ---- ---- ---- 1.772 +.258 1.514 2165 ---- ---- ---- ---- 1.729 +.254 1.475 2170 ---- ---- ---- ---- 1.687 +.251 1.436 2175 ---- 1.790B 1.351A 1.351A 1.645 +.248 1.397 2180 ---- ---- ---- ---- 1.604 +.245 1.359 2185 ---- ---- ---- ---- 1.563 +.241 1.322 2190 ---- ---- ---- ---- 1.522 +.237 1.285 2195 ---- ---- ---- ---- 1.482 +.233 1.249 2200 ---- 1.579B 1.167A 1.167A 1.442 +.229 1.213 2205 ---- ---- ---- ---- 1.403 +.225 1.178 2210 ---- ---- ---- ---- 1.365 +.222 1.143 2215 ---- ---- ---- ---- 1.327 +.218 1.109 2220 ---- ---- ---- ---- 1.290 +.214 1.076 2225 ---- 1.380B .998A .998A 1.253 +.209 1.044 2230 ---- ---- ---- ---- 1.217 +.205 1.012 2235 ---- ---- ---- ---- 1.181 +.201 .980 2240 ---- ---- ---- ---- 1.146 +.196 .950 2245 ---- ---- ---- ---- 1.112 +.192 .920 2250 ---- 1.195B .848A .848A 1.078 +.187 .891 2255 ---- ---- .820A .820A 1.045 +.183 .862 2260 ---- ---- .793A .793A 1.012 +.178 .834 2265 ---- .828B .766A .766A .981 +.174 .807 2270 ---- .834B .740A .740A .949 +.169 .780 2275 ---- 1.025B .714A .714A .919 +.165 .754 2280 ---- .828B .624A .624A .889 +.160 .729 2285 ---- .833B .602A .602A .860 +.156 .704 2290 ---- .840B .579A .579A .832 +.152 .680 2295 ---- .846B .560A .560A .804 +.147 .657 2300 ---- .871B .538A .538A .777 +.143 .634 2305 ---- .840B .519A .519A .750 +.138 .612 2310 ---- .815B .500A .500A .725 +.134 .591 2315 ---- .787B .481A .481A .700 +.130 .570 2320 ---- .760B .463A .463A .675 +.125 .550 2325 ---- .735B .446A .446A .651 +.121 .530 2330 ---- .710B .429A .429A .628 +.117 .511 2335 ---- .685B .412A .412A .606 +.114 .492 2340 ---- .661B .396A .396A .584 +.109 .475 2345 ---- .637B .381A .381A .563 +.106 .457 2350 ---- .615B .367A .367A .542 +.102 .440 2355 ---- .593B .353A .353A .522 +.098 .424 2360 ---- .571B .340A .340A .503 +.095 .408 2365 ---- .550B .327A .327A .485 +.092 .393 2370 ---- .530B .314A .314A .466 +.088 .378 2375 ---- .510B .302A .302A .449 +.085 .364 2380 ---- .491B .291A .291A .432 +.082 .350 2385 ---- .473B .278A .278A .416 +.079 .337 2390 ---- .455B .267A .267A .400 +.076 .324 2395 ---- .438B .257A .257A .385 +.073 .312 2400 ---- .421B .247A .247A .370 +.070 .300 2 2405 ---- .405B .237A .237A .356 +.068 .288 2410 ---- .389B .228A .228A .342 +.065 .277 2415 ---- .374B .219A .219A .329 +.062 .267 2420 ---- .360B .210A .210A .316 +.060 .256 2425 ---- .346B .202A .202A .304 +.058 .246 2450 ---- .285B .166A .166A .249 +.047 .202 2475 ---- .233B .137A .137A .204 +.038 .166 2500 .185 .191B .113A .165A .167 +.031 1 .136 2525 ---- .157B .094A .094A .137 +.025 .112 2550 ---- .129B .080A .080A .112 +.019 .093 2575 ---- .106B .068A .068A .092 +.014 .078 2600 ---- .087B .058A .058A .076 +.010 .066 2625 ---- .072B .050A .050A .064 +.008 .056 2650 ---- .060B .044A .044A .053 +.005 .048 2675 ---- .050B .039A .039A .045 +.003 .042 2700 ---- .042B .035A .035A .038 +.001 .037 2725 ---- .035B ---- .035B .033 +.001 .032 2750 ---- .030B ---- .030B .028 -.001 .029 2775 ---- ---- ---- ---- .024 -.002 .026 2800 ---- ---- ---- ---- .021 -.002 .023 2825 ---- ---- ---- ---- .018 -.003 .021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 W4S DEC22 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- ---- .003 UNCH .003 1700 ---- ---- ---- ---- .003 -.001 .004 1725 ---- ---- ---- ---- .004 -.001 .005 1750 ---- ---- ---- ---- .004 -.002 .006 1775 ---- ---- ---- ---- .005 -.002 .007 1800 ---- ---- ---- ---- .006 -.002 .008 1825 ---- ---- ---- ---- .007 -.002 .009 1850 ---- ---- ---- ---- .008 -.003 .011 1875 ---- ---- ---- ---- .009 -.004 .013 1900 ---- ---- ---- ---- .011 -.005 .016 1925 ---- ---- .018A .018A .013 -.006 .019 1950 ---- ---- .021A .021A .016 -.008 .024 1975 ---- ---- .023A .023A .020 -.009 .029 2000 ---- ---- .028A .028A .025 -.011 .036 2025 ---- ---- .034A .034A .031 -.016 .047 2050 ---- .062B .042A .042A .040 -.020 .060 2075 ---- .081B .052A .052A .052 -.026 .078 2080 ---- .086B .055A .055A .055 -.028 .083 2085 ---- .091B .057A .057A .058 -.029 .087 2090 ---- .096B .060A .060A .061 -.031 .092 2095 ---- .102B .062A .062A .064 -.033 .097 2100 ---- .108B .065A .065A .067 -.035 .102 2105 ---- .115B .068A .068A .071 -.037 .108 2110 ---- .121B .072A .072A .075 -.039 .114 2115 ---- .128B .075A .075A .079 -.041 .120 2120 ---- .135B .079A .079A .084 -.043 .127 2125 ---- .144B .083A .083A .088 -.046 .134 2130 ---- .152B .087A .087A .093 -.049 .142 2135 ---- .161B .091A .091A .098 -.051 .149 2140 ---- .170B .096A .096A .104 -.054 .158 2145 ---- .179B .100A .100A .110 -.056 .166 2150 ---- .189B .106A .106A .116 -.059 .175 2155 ---- .200B .111A .111A .122 -.063 .185 2160 ---- .211B .117A .196B .129 -.066 .195 2165 ---- .223B .123A .123A .136 -.069 .205 2170 ---- .235B .129A .129A .144 -.072 .216 2175 ---- .248B .136A .136A .152 -.075 .227 2180 ---- .261B .144A .144A .160 -.079 .239 2185 ---- .276B .151A .151A .169 -.083 .252 2190 ---- .290B .159A .159A .179 -.086 .265 2195 ---- .306B .168A .294B .188 -.091 .279 2200 ---- .322B .177A .295B .199 -.094 .293 2 2205 ---- .339B .186A .186A .210 -.098 .308 2210 ---- .356B .196A .196A .221 -.102 .323 2215 ---- .374B .207A .351B .233 -.106 .339 2220 ---- .393B .218A .218A .246 -.110 .356 2225 ---- .412B .229A .229A .259 -.114 .373 2230 ---- .432B .241A .241A .272 -.119 .391 2235 ---- .452B .254A .254A .287 -.123 .410 2240 ---- .474B .267A .432B .302 -.127 .429 2245 ---- ---- .280A .280A .317 -.132 .449 2250 .320 .320 .294A .333B .333 -.137 1 .470 2255 ---- ---- .309A .309A .350 -.141 .491 2260 ---- ---- .324A .324A .368 -.145 .513 2265 ---- ---- .343A .343A .386 -.149 .535 2270 ---- ---- .359A .359A .404 -.155 .559 2275 ---- ---- .377A .377A .424 -.159 .583 2280 ---- ---- .395A .395A .444 -.163 .607 2285 ---- ---- .413A .413A .465 -.168 .633 2290 ---- ---- .433A .433A .486 -.172 .658 2295 ---- ---- .453A .453A .508 -.177 .685 2300 ---- ---- .473A .473A .531 -.181 .712 2305 ---- ---- .495A .495A .555 -.185 .740 2310 ---- ---- .517A .517A .579 -.189 .768 2315 ---- ---- .540A .540A .604 -.194 .798 2320 ---- ---- .563A .563A .629 -.198 .827 2325 ---- ---- .587A .587A .655 -.202 .857 2330 ---- ---- .612A .612A .682 -.206 .888 2335 ---- ---- .637A .637A .710 -.210 .920 2340 ---- ---- .663A .663A .738 -.214 .952 2345 ---- ---- .689A .689A .766 -.218 .984 2350 ---- ---- .717A .717A .796 -.221 1.017 2355 ---- ---- .744A .744A .826 -.225 1.051 2360 ---- ---- .773A .773A .857 -.228 1.085 2365 ---- ---- .802A .802A .888 -.232 1.120 2370 ---- ---- .831A .831A .920 -.235 1.155 2375 ---- ---- .861A .861A .952 -.238 1.190 2380 ---- ---- .892A .892A .985 -.242 1.227 2385 ---- ---- .924A .924A 1.019 -.244 1.263 2390 ---- ---- .956A .956A 1.053 -.247 1.300 2395 ---- ---- ---- ---- 1.087 -.251 1.338 2400 ---- 1.378B 1.021A 1.021A 1.123 -.253 1.376 2405 ---- ---- ---- ---- 1.158 -.256 1.414 2410 ---- ---- ---- ---- 1.194 -.259 1.453 2415 ---- ---- ---- ---- 1.231 -.261 1.492 2420 ---- ---- ---- ---- 1.268 -.264 1.532 2425 ---- 1.579B 1.195A 1.195A 1.306 -.266 1.572 2450 ---- 1.788B 1.381A 1.381A 1.501 -.276 1.777 2475 ---- 2.006B 1.579A 1.579A 1.705 -.285 1.990 2500 ---- 2.231B 1.787A 1.787A 1.918 -.292 2.210 2525 ---- 2.460B 2.000A 2.000A 2.137 -.299 2.436 2550 ---- 2.693B 2.221A 2.221A 2.362 -.304 2.666 2575 ---- 2.930B 2.448A 2.448A 2.592 -.309 2.901 2600 ---- 3.170B 2.679A 2.679A 2.826 -.313 3.139 2625 ---- 3.412B 2.913A 2.913A 3.063 -.316 3.379 2650 ---- 3.654B 3.150A 3.150A 3.302 -.318 3.620 2675 ---- ---- 3.390A 3.390A 3.543 -.321 3.864 2700 ---- ---- 3.631A 3.631A 3.786 -.322 4.108 2725 ---- ---- 3.874A 3.874A 4.031 -.323 4.354 2750 ---- ---- ---- ---- 4.276 -.324 4.600 2775 ---- ---- ---- ---- 4.522 -.325 4.847 2800 ---- ---- ---- ---- 4.769 -.325 5.094 2825 ---- ---- ---- ---- 5.016 -.326 5.342 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 9.53 +2.21 7.32 10050 ---- ---- ---- ---- 9.05 +2.18 6.87 10100 ---- ---- ---- ---- 8.57 +2.13 6.44 10150 ---- ---- ---- ---- 8.10 +2.08 6.02 10200 ---- ---- ---- ---- 7.64 +2.03 5.61 10250 ---- ---- ---- ---- 7.19 +1.98 5.21 10300 ---- ---- ---- ---- 6.74 +1.91 4.83 10350 ---- ---- ---- ---- 6.30 +1.84 4.46 10400 ---- ---- ---- ---- 5.88 +1.78 4.10 10450 ---- ---- ---- ---- 5.46 +1.70 3.76 10500 ---- ---- ---- ---- 5.06 +1.62 3.44 10550 ---- ---- ---- ---- 4.68 +1.54 3.14 10600 ---- ---- ---- ---- 4.30 +1.45 2.85 10650 ---- ---- ---- ---- 3.95 +1.37 2.58 10700 ---- ---- ---- ---- 3.61 +1.29 2.32 10750 ---- ---- ---- ---- 3.28 +1.19 2.09 10800 ---- ---- ---- ---- 2.98 +1.11 1.87 10850 ---- ---- ---- ---- 2.69 +1.02 1.67 10900 ---- ---- ---- ---- 2.42 +.94 1.48 10950 ---- ---- ---- ---- 2.17 +.86 1.31 11000 ---- ---- ---- ---- 1.94 +.78 1.16 11050 ---- ---- ---- ---- 1.73 +.71 1.02 11100 ---- ---- ---- ---- 1.53 +.64 .89 11150 ---- ---- ---- ---- 1.35 +.57 .78 11200 ---- ---- ---- ---- 1.19 +.51 .68 11250 ---- ---- ---- ---- 1.04 +.45 .59 11300 ---- ---- ---- ---- .91 +.40 .51 11350 ---- ---- ---- ---- .79 +.35 .44 11400 ---- ---- ---- ---- .68 +.31 .37 11450 ---- ---- ---- ---- .59 +.27 .32 11500 ---- ---- ---- ---- .50 +.23 .27 11550 ---- ---- ---- ---- .43 +.20 .23 11600 ---- ---- ---- ---- .37 +.17 .20 11650 ---- ---- ---- ---- .31 +.15 .16 11700 ---- ---- ---- ---- .26 +.12 .14 11750 ---- ---- ---- ---- .22 +.10 .12 11800 ---- ---- ---- ---- .19 +.09 .10 11850 ---- ---- ---- ---- .15 +.07 .08 11900 ---- ---- ---- ---- .13 +.06 .07 11950 ---- ---- ---- ---- .11 +.06 .05 500 ---- ---- ---- ---- 104.23 +2.40 101.83 5650 ---- ---- ---- ---- 52.87 +2.40 50.47 5700 ---- ---- ---- ---- 52.37 +2.40 49.97 5750 ---- ---- ---- ---- 51.87 +2.40 49.47 5800 ---- ---- ---- ---- 51.37 +2.40 48.97 5850 ---- ---- ---- ---- 50.87 +2.40 48.47 5900 ---- ---- ---- ---- 50.37 +2.39 47.98 5950 ---- ---- ---- ---- 49.88 +2.40 47.48 6000 ---- ---- ---- ---- 49.38 +2.40 46.98 6050 ---- ---- ---- ---- 48.88 +2.40 46.48 6100 ---- ---- ---- ---- 48.38 +2.40 45.98 6150 ---- ---- ---- ---- 47.88 +2.40 45.48 6200 ---- ---- ---- ---- 47.38 +2.40 44.98 6250 ---- ---- ---- ---- 46.88 +2.40 44.48 6300 ---- ---- ---- ---- 46.38 +2.39 43.99 6350 ---- ---- ---- ---- 45.89 +2.40 43.49 6400 ---- ---- ---- ---- 45.39 +2.40 42.99 6450 ---- ---- ---- ---- 44.89 +2.40 42.49 6500 ---- ---- ---- ---- 44.39 +2.40 41.99 6600 ---- ---- ---- ---- 43.39 +2.40 40.99 6650 ---- ---- ---- ---- 42.89 +2.40 40.49 6700 ---- ---- ---- ---- 42.39 +2.39 40.00 6750 ---- ---- ---- ---- 41.90 +2.40 39.50 6800 ---- ---- ---- ---- 41.40 +2.40 39.00 6850 ---- ---- ---- ---- 40.90 +2.40 38.50 6900 ---- ---- ---- ---- 40.40 +2.40 38.00 6950 ---- ---- ---- ---- 39.90 +2.40 37.50 7000 ---- ---- ---- ---- 39.40 +2.40 37.00 7050 ---- ---- ---- ---- 38.90 +2.39 36.51 7100 ---- ---- ---- ---- 38.40 +2.39 36.01 7150 ---- ---- ---- ---- 37.91 +2.40 35.51 7200 ---- ---- ---- ---- 37.41 +2.40 35.01 7450 ---- ---- ---- ---- 34.91 +2.39 32.52 7500 ---- ---- ---- ---- 34.41 +2.39 32.02 7550 ---- ---- ---- ---- 33.92 +2.40 31.52 7600 ---- ---- ---- ---- 33.42 +2.40 31.02 7650 ---- ---- ---- ---- 32.92 +2.40 30.52 7700 ---- ---- ---- ---- 32.42 +2.40 30.02 7750 ---- ---- ---- ---- 31.92 +2.40 29.52 7800 ---- ---- ---- ---- 31.42 +2.40 29.02 7850 ---- ---- ---- ---- 30.92 +2.39 28.53 7900 ---- ---- ---- ---- 30.42 +2.39 28.03 7950 ---- ---- ---- ---- 29.93 +2.40 27.53 8000 ---- ---- ---- ---- 29.43 +2.40 27.03 8050 ---- ---- ---- ---- 28.93 +2.40 26.53 8100 ---- ---- ---- ---- 28.43 +2.40 26.03 8150 ---- ---- ---- ---- 27.93 +2.40 25.53 8200 ---- ---- ---- ---- 27.43 +2.40 25.03 8250 ---- ---- ---- ---- 26.93 +2.39 24.54 8300 ---- ---- ---- ---- 26.43 +2.39 24.04 8350 ---- ---- ---- ---- 25.94 +2.40 23.54 8400 ---- ---- ---- ---- 25.44 +2.40 23.04 8450 ---- ---- ---- ---- 24.94 +2.40 22.54 8500 ---- ---- ---- ---- 24.44 +2.40 22.04 8550 ---- ---- ---- ---- 23.94 +2.40 21.54 8600 ---- ---- ---- ---- 23.44 +2.39 21.05 8650 ---- ---- ---- ---- 22.94 +2.39 20.55 8700 ---- ---- ---- ---- 22.44 +2.39 20.05 8750 ---- ---- ---- ---- 21.95 +2.40 19.55 8800 ---- ---- ---- ---- 21.45 +2.40 19.05 8850 ---- ---- ---- ---- 20.95 +2.40 18.55 8900 ---- ---- ---- ---- 20.45 +2.40 18.05 8950 ---- ---- ---- ---- 19.95 +2.40 17.55 9000 ---- ---- ---- ---- 19.45 +2.39 17.06 9050 ---- ---- ---- ---- 18.95 +2.39 16.56 9100 ---- ---- ---- ---- 18.45 +2.39 16.06 9150 ---- ---- ---- ---- 17.96 +2.40 15.56 9200 ---- ---- ---- ---- 17.46 +2.40 15.06 9250 ---- ---- ---- ---- 16.96 +2.40 14.56 9300 ---- ---- ---- ---- 16.46 +2.40 14.06 9350 ---- ---- ---- ---- 15.96 +2.40 13.56 9400 ---- ---- ---- ---- 15.46 +2.39 13.07 9450 ---- ---- ---- ---- 14.96 +2.39 12.57 9500 ---- ---- ---- ---- 14.46 +2.38 12.08 9550 ---- ---- ---- ---- 13.97 +2.38 11.59 9600 ---- ---- ---- ---- 13.47 +2.37 11.10 9650 ---- ---- ---- ---- 12.97 +2.36 10.61 9700 ---- ---- ---- ---- 12.47 +2.35 10.12 9750 ---- ---- ---- ---- 11.97 +2.33 9.64 9800 ---- ---- ---- ---- 11.48 +2.31 9.17 9850 ---- ---- ---- ---- 10.99 +2.30 8.69 9900 ---- ---- ---- ---- 10.50 +2.27 8.23 9950 ---- ---- ---- ---- 10.01 +2.24 7.77 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 11.55 +1.80 9.75 10050 ---- ---- ---- ---- 11.20 +1.76 9.44 10100 ---- ---- ---- ---- 10.85 +1.72 9.13 10150 ---- ---- ---- ---- 10.51 +1.69 8.82 10200 ---- ---- ---- ---- 10.18 +1.66 8.52 10250 ---- ---- ---- ---- 9.86 +1.63 8.23 10300 ---- ---- ---- ---- 9.54 +1.59 7.95 10350 ---- ---- ---- ---- 9.23 +1.56 7.67 10500 ---- ---- ---- ---- 8.33 ---- ---- 10550 ---- ---- ---- ---- 8.04 +1.41 6.63 10600 ---- ---- ---- ---- 7.76 +1.38 6.38 10650 ---- ---- ---- ---- 7.49 +1.35 6.14 10700 ---- ---- ---- ---- 7.22 +1.31 5.91 10750 ---- ---- ---- ---- 6.96 +1.27 5.69 10800 ---- ---- ---- ---- 6.71 +1.24 5.47 10850 ---- ---- ---- ---- 6.46 +1.21 5.25 10900 ---- ---- ---- ---- 6.22 +1.17 5.05 10950 ---- ---- ---- ---- 5.98 +1.13 4.85 11000 ---- ---- ---- ---- 5.75 +1.10 4.65 6000 ---- ---- ---- ---- 48.96 +2.65 46.31 6050 ---- ---- ---- ---- 48.46 +2.65 45.81 6100 ---- ---- ---- ---- 47.96 +2.64 45.32 6150 ---- ---- ---- ---- 47.47 +2.65 44.82 6200 ---- ---- ---- ---- 46.97 +2.65 44.32 6250 ---- ---- ---- ---- 46.47 +2.65 43.82 6300 ---- ---- ---- ---- 45.98 +2.65 43.33 6350 ---- ---- ---- ---- 45.48 +2.65 42.83 6400 ---- ---- ---- ---- 44.98 +2.65 42.33 6450 ---- ---- ---- ---- 44.49 +2.66 41.83 7500 ---- ---- ---- ---- 34.06 +2.63 31.43 7550 ---- ---- ---- ---- 33.56 +2.63 30.93 7600 ---- ---- ---- ---- 33.07 +2.63 30.44 7650 ---- ---- ---- ---- 32.57 +2.62 29.95 7700 ---- ---- ---- ---- 32.08 +2.62 29.46 7750 ---- ---- ---- ---- 31.59 +2.62 28.97 7800 ---- ---- ---- ---- 31.10 +2.62 28.48 7850 ---- ---- ---- ---- 30.60 +2.60 28.00 7900 ---- ---- ---- ---- 30.11 +2.60 27.51 7950 ---- ---- ---- ---- 29.62 +2.59 27.03 8000 ---- ---- ---- ---- 29.13 +2.59 26.54 8050 ---- ---- ---- ---- 28.65 +2.59 26.06 8100 ---- ---- ---- ---- 28.16 +2.58 25.58 8150 ---- ---- ---- ---- 27.67 +2.57 25.10 8200 ---- ---- ---- ---- 27.19 +2.57 24.62 8250 ---- ---- ---- ---- 26.70 +2.55 24.15 8300 ---- ---- ---- ---- 26.22 +2.55 23.67 8350 ---- ---- ---- ---- 25.74 +2.54 23.20 8400 ---- ---- ---- ---- 25.26 +2.53 22.73 8450 ---- ---- ---- ---- 24.78 +2.52 22.26 8500 ---- ---- ---- ---- 24.30 +2.50 21.80 8550 ---- ---- ---- ---- 23.83 +2.49 21.34 8600 ---- ---- ---- ---- 23.36 +2.48 20.88 8650 ---- ---- ---- ---- 22.89 +2.47 20.42 8700 ---- ---- ---- ---- 22.42 +2.45 19.97 8750 ---- ---- ---- ---- 21.95 +2.43 19.52 8800 ---- ---- ---- ---- 21.49 +2.42 19.07 8850 ---- ---- ---- ---- 21.03 +2.40 18.63 8900 ---- ---- ---- ---- 20.57 +2.38 18.19 8950 ---- ---- ---- ---- 20.12 +2.37 17.75 9000 ---- ---- ---- ---- 19.67 +2.35 17.32 9050 ---- ---- ---- ---- 19.22 +2.32 16.90 9100 ---- ---- ---- ---- 18.78 +2.31 16.47 9150 ---- ---- ---- ---- 18.34 +2.29 16.05 9200 ---- ---- ---- ---- 17.90 +2.26 15.64 9250 ---- ---- ---- ---- 17.47 +2.24 15.23 9300 ---- ---- ---- ---- 17.04 +2.21 14.83 9350 ---- ---- ---- ---- 16.61 +2.18 14.43 9400 ---- ---- ---- ---- 16.19 +2.16 14.03 9450 ---- ---- ---- ---- 15.78 +2.14 13.64 9500 ---- ---- ---- ---- 15.37 +2.11 13.26 9550 ---- ---- ---- ---- 14.96 +2.08 12.88 9600 ---- ---- ---- ---- 14.56 +2.05 12.51 9650 ---- ---- ---- ---- 14.16 +2.01 12.15 9700 ---- ---- ---- ---- 13.77 +1.98 11.79 9750 ---- ---- ---- ---- 13.39 +1.96 11.43 9800 ---- ---- ---- ---- 13.01 +1.93 11.08 9850 ---- ---- ---- ---- 12.63 +1.89 10.74 9900 ---- ---- ---- ---- 12.27 +1.86 10.41 9950 ---- ---- ---- ---- 11.90 +1.82 10.08 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 46.94 +1.96 44.98 6050 ---- ---- ---- ---- 46.45 +1.96 44.49 6100 ---- ---- ---- ---- 45.95 +1.96 43.99 6150 ---- ---- ---- ---- 45.46 +1.96 43.50 6200 ---- ---- ---- ---- 44.96 +1.95 43.01 6250 ---- ---- ---- ---- 44.47 +1.95 42.52 6300 ---- ---- ---- ---- 43.98 +1.96 42.02 6350 ---- ---- ---- ---- 43.49 +1.96 41.53 6400 ---- ---- ---- ---- 43.00 +1.96 41.04 6450 ---- ---- ---- ---- 42.50 +1.95 40.55 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 46.79 +1.94 44.85 6000 ---- ---- ---- ---- 46.30 +1.94 44.36 6050 ---- ---- ---- ---- 45.81 +1.93 43.88 6100 ---- ---- ---- ---- 45.33 +1.94 43.39 6150 ---- ---- ---- ---- 44.84 +1.93 42.91 6200 ---- ---- ---- ---- 44.36 +1.93 42.43 6250 ---- ---- ---- ---- 43.87 +1.93 41.94 6300 ---- ---- ---- ---- 43.39 +1.93 41.46 6350 ---- ---- ---- ---- 42.90 +1.92 40.98 6400 ---- ---- ---- ---- 42.42 +1.92 40.50 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 46.68 +1.90 44.78 5950 ---- ---- ---- ---- 46.20 +1.90 44.30 6000 ---- ---- ---- ---- 45.72 +1.90 43.82 6050 ---- ---- ---- ---- 45.25 +1.90 43.35 6100 ---- ---- ---- ---- 44.77 +1.89 42.88 6150 ---- ---- ---- ---- 44.29 +1.89 42.40 6200 ---- ---- ---- ---- 43.82 +1.89 41.93 6250 ---- ---- ---- ---- 43.35 +1.89 41.46 6300 ---- ---- ---- ---- 42.87 +1.88 40.99 6350 ---- ---- ---- ---- 42.40 +1.88 40.52 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 46.09 +1.85 44.24 5950 ---- ---- ---- ---- 45.62 +1.84 43.78 6000 ---- ---- ---- ---- 45.16 +1.85 43.31 6050 ---- ---- ---- ---- 44.69 +1.84 42.85 6100 ---- ---- ---- ---- 44.23 +1.84 42.39 6150 ---- ---- ---- ---- 43.76 +1.83 41.93 6200 ---- ---- ---- ---- 43.30 +1.83 41.47 6250 ---- ---- ---- ---- 42.84 +1.83 41.01 6300 ---- ---- ---- ---- 42.38 +1.82 40.56 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 46.02 +1.80 44.22 5900 ---- ---- ---- ---- 45.56 +1.80 43.76 5950 ---- ---- ---- ---- 45.10 +1.79 43.31 6000 ---- ---- ---- ---- 44.65 +1.80 42.85 6050 ---- ---- ---- ---- 44.19 +1.79 42.40 6100 ---- ---- ---- ---- 43.74 +1.78 41.96 6150 ---- ---- ---- ---- 43.29 +1.78 41.51 6200 ---- ---- ---- ---- 42.84 +1.78 41.06 6250 ---- ---- ---- ---- 42.39 +1.77 40.62 6300 ---- ---- ---- ---- 41.94 +1.76 40.18 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 45.69 +1.74 43.95 5900 ---- ---- ---- ---- 45.24 +1.74 43.50 5950 ---- ---- ---- ---- 44.79 +1.73 43.06 6000 ---- ---- ---- ---- 44.34 +1.73 42.61 6050 ---- ---- ---- ---- 43.89 +1.72 42.17 6100 ---- ---- ---- ---- 43.44 +1.71 41.73 6150 ---- ---- ---- ---- 43.00 +1.70 41.30 6200 ---- ---- ---- ---- 42.56 +1.70 40.86 6250 ---- ---- ---- ---- 42.12 +1.69 40.43 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 45.32 +1.64 43.68 5850 ---- ---- ---- ---- 44.88 +1.64 43.24 5900 ---- ---- ---- ---- 44.43 +1.63 42.80 5950 ---- ---- ---- ---- 43.99 +1.62 42.37 6000 ---- ---- ---- ---- 43.56 +1.62 41.94 6050 ---- ---- ---- ---- 43.12 +1.61 41.51 6100 ---- ---- ---- ---- 42.68 +1.60 41.08 6150 ---- ---- ---- ---- 42.25 +1.60 40.65 6200 ---- ---- ---- ---- 41.82 +1.59 40.23 6250 ---- ---- ---- ---- 41.39 +1.58 39.81 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 44.64 +1.53 43.11 5850 ---- ---- ---- ---- 44.21 +1.53 42.68 5900 ---- ---- ---- ---- 43.78 +1.52 42.26 5950 ---- ---- ---- ---- 43.36 +1.52 41.84 6000 ---- ---- ---- ---- 42.93 +1.51 41.42 6050 ---- ---- ---- ---- 42.51 +1.50 41.01 6100 ---- ---- ---- ---- 42.09 +1.50 40.59 6150 ---- ---- ---- ---- 41.67 +1.49 40.18 6200 ---- ---- ---- ---- 41.25 +1.48 39.77 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 44.90 +1.66 43.24 5800 ---- ---- ---- ---- 44.48 +1.66 42.82 5850 ---- ---- ---- ---- 44.06 +1.65 42.41 5900 ---- ---- ---- ---- 43.64 +1.65 41.99 5950 ---- ---- ---- ---- 43.22 +1.64 41.58 6000 ---- ---- ---- ---- 42.81 +1.64 41.17 6050 ---- ---- ---- ---- 42.40 +1.64 40.76 6100 ---- ---- ---- ---- 41.99 +1.64 40.35 6150 ---- ---- ---- ---- 41.58 +1.63 39.95 6200 ---- ---- ---- ---- 41.17 +1.63 39.54 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 44.35 +1.60 42.75 5800 ---- ---- ---- ---- 43.93 +1.60 42.33 5850 ---- ---- ---- ---- 43.52 +1.60 41.92 5900 ---- ---- ---- ---- 43.11 +1.60 41.51 5950 ---- ---- ---- ---- 42.70 +1.59 41.11 6000 ---- ---- ---- ---- 42.29 +1.59 40.70 6050 ---- ---- ---- ---- 41.88 +1.58 40.30 6100 ---- ---- ---- ---- 41.48 +1.58 39.90 6150 ---- ---- ---- ---- 41.08 +1.58 39.50 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 44.27 +1.54 42.73 5750 ---- ---- ---- ---- 43.86 +1.54 42.32 5800 ---- ---- ---- ---- 43.45 +1.54 41.91 5850 ---- ---- ---- ---- 43.05 +1.54 41.51 5900 ---- ---- ---- ---- 42.64 +1.53 41.11 5950 ---- ---- ---- ---- 42.24 +1.53 40.71 6000 ---- ---- ---- ---- 41.84 +1.53 40.31 6050 ---- ---- ---- ---- 41.44 +1.52 39.92 6100 ---- ---- ---- ---- 41.05 +1.52 39.53 6150 ---- ---- ---- ---- 40.66 +1.52 39.14 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .06 -.19 .25 10050 ---- ---- ---- ---- .08 -.22 .30 10100 ---- ---- ---- ---- .10 -.27 .37 10150 ---- ---- ---- ---- .13 -.31 .44 10200 ---- ---- ---- ---- .17 -.36 .53 10250 ---- ---- ---- ---- .21 -.42 .63 10300 ---- ---- ---- ---- .27 -.48 .75 10350 ---- ---- ---- ---- .33 -.55 .88 10400 ---- ---- ---- ---- .40 -.62 1.02 10450 ---- ---- ---- ---- .49 -.69 1.18 10500 ---- ---- ---- ---- .58 -.78 1.36 10550 ---- ---- ---- ---- .70 -.85 1.55 10600 ---- ---- ---- ---- .82 -.94 1.76 10650 ---- ---- ---- ---- .96 -1.03 1.99 10700 ---- ---- ---- ---- 1.12 -1.12 2.24 10750 ---- ---- ---- ---- 1.30 -1.20 2.50 10800 ---- ---- ---- ---- 1.49 -1.29 2.78 10850 ---- ---- ---- ---- 1.71 -1.37 3.08 10900 ---- ---- ---- ---- 1.94 -1.45 3.39 10950 ---- ---- ---- ---- 2.18 -1.54 3.72 11000 ---- ---- ---- ---- 2.45 -1.61 4.06 11050 ---- ---- ---- ---- 2.74 -1.68 4.42 11100 ---- ---- ---- ---- 3.04 -1.75 4.79 11150 ---- ---- ---- ---- 3.36 -1.82 5.18 11200 ---- ---- ---- ---- 3.69 -1.89 5.58 11250 ---- ---- ---- ---- 4.04 -1.94 5.98 11300 ---- ---- ---- ---- 4.41 -1.99 6.40 11350 ---- ---- ---- ---- 4.79 -2.04 6.83 11400 ---- ---- ---- ---- 5.18 -2.09 7.27 11450 ---- ---- ---- ---- 5.59 -2.12 7.71 11500 ---- ---- ---- ---- 6.00 -2.16 8.16 11550 ---- ---- ---- ---- 6.43 -2.19 8.62 11600 ---- ---- ---- ---- 6.86 -2.22 9.08 11650 ---- ---- ---- ---- 7.30 -2.25 9.55 11700 ---- ---- ---- ---- 7.75 -2.27 10.02 11750 ---- ---- ---- ---- 8.21 -2.29 10.50 11800 ---- ---- ---- ---- 8.67 -2.31 10.98 11850 ---- ---- ---- ---- 9.14 -2.32 11.46 11900 ---- ---- ---- ---- 9.62 -2.33 11.95 11950 ---- ---- ---- ---- 10.09 -2.34 12.43 500 ---- ---- ---- ---- .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 UNCH .01 9400 ---- ---- ---- ---- .01 UNCH .01 9450 ---- ---- ---- ---- .01 UNCH .01 9500 ---- ---- ---- ---- .01 -.01 .02 9550 ---- ---- ---- ---- .01 -.02 .03 9600 ---- ---- ---- ---- .01 -.02 .03 9650 ---- ---- ---- ---- .01 -.03 .04 9700 ---- ---- ---- ---- .01 -.05 .06 9750 ---- ---- ---- ---- .01 -.07 .08 9800 ---- ---- ---- ---- .02 -.08 .10 9850 ---- ---- ---- ---- .03 -.10 .13 9900 ---- ---- ---- ---- .03 -.13 .16 9950 ---- ---- ---- ---- .05 -.15 .20 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 2.35 -.85 3.20 10050 ---- ---- ---- ---- 2.49 -.89 3.38 10100 ---- ---- ---- ---- 2.65 -.91 3.56 10150 ---- ---- ---- ---- 2.80 -.95 3.75 10200 ---- ---- ---- ---- 2.97 -.98 3.95 10250 ---- ---- ---- ---- 3.14 -1.02 4.16 10300 ---- ---- ---- ---- 3.32 -1.05 4.37 10350 ---- ---- ---- ---- 3.50 -1.09 4.59 10500 ---- ---- ---- ---- 4.09 ---- ---- 10550 ---- ---- ---- ---- 4.30 -1.23 5.53 10600 ---- ---- ---- ---- 4.52 -1.27 5.79 10650 ---- ---- ---- ---- 4.74 -1.31 6.05 10700 ---- ---- ---- ---- 4.97 -1.34 6.31 10750 ---- ---- ---- ---- 5.21 -1.37 6.58 10800 ---- ---- ---- ---- 5.45 -1.41 6.86 10850 ---- ---- ---- ---- 5.70 -1.44 7.14 10900 ---- ---- ---- ---- 5.96 -1.47 7.43 10950 ---- ---- ---- ---- 6.22 -1.51 7.73 11000 ---- ---- ---- ---- 6.49 -1.54 8.03 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 ---- ---- ---- ---- .01 -.02 .03 7550 ---- ---- ---- ---- .02 -.02 .04 7600 ---- ---- ---- ---- .02 -.02 .04 7650 ---- ---- ---- ---- .02 -.03 .05 7700 ---- ---- ---- ---- .03 -.02 .05 7750 ---- ---- ---- ---- .03 -.03 .06 7800 ---- ---- ---- ---- .03 -.04 .07 7850 ---- ---- ---- ---- .04 -.04 .08 7900 ---- ---- ---- ---- .05 -.04 .09 7950 ---- ---- ---- ---- .05 -.05 .10 8000 ---- ---- ---- ---- .06 -.05 .11 8050 ---- ---- ---- ---- .07 -.06 .13 8100 ---- ---- ---- ---- .08 -.06 .14 8150 ---- ---- ---- ---- .09 -.07 .16 8200 ---- ---- ---- ---- .10 -.08 .18 8250 ---- ---- ---- ---- .11 -.09 .20 8300 ---- ---- ---- ---- .13 -.10 .23 8350 ---- ---- ---- ---- .14 -.11 .25 8400 ---- ---- ---- ---- .16 -.12 .28 8450 ---- ---- ---- ---- .18 -.13 .31 8500 ---- ---- ---- ---- .20 -.14 .34 8550 ---- ---- ---- ---- .22 -.15 .37 8600 ---- ---- ---- ---- .25 -.16 .41 8650 ---- ---- ---- ---- .27 -.18 .45 8700 ---- ---- ---- ---- .30 -.19 .49 8750 ---- ---- ---- ---- .33 -.21 .54 8800 ---- ---- ---- ---- .37 -.22 .59 8850 ---- ---- ---- ---- .40 -.25 .65 8900 ---- ---- ---- ---- .44 -.26 .70 8950 ---- ---- ---- ---- .48 -.28 .76 9000 ---- ---- ---- ---- .53 -.30 .83 9050 ---- ---- ---- ---- .58 -.32 .90 9100 ---- ---- ---- ---- .63 -.34 .97 9150 ---- ---- ---- ---- .69 -.36 1.05 9200 ---- ---- ---- ---- .75 -.38 1.13 9250 ---- ---- ---- ---- .81 -.41 1.22 9300 ---- ---- ---- ---- .88 -.43 1.31 9350 ---- ---- ---- ---- .95 -.46 1.41 9400 ---- ---- ---- ---- 1.03 -.48 1.51 9450 ---- ---- ---- ---- 1.11 -.51 1.62 9500 ---- ---- ---- ---- 1.20 -.54 1.74 9550 ---- ---- ---- ---- 1.29 -.57 1.86 9600 ---- ---- ---- ---- 1.38 -.60 1.98 9650 ---- ---- ---- ---- 1.49 -.62 2.11 9700 ---- ---- ---- ---- 1.59 -.66 2.25 9750 ---- ---- ---- ---- 1.70 -.69 2.39 9800 ---- ---- ---- ---- 1.82 -.72 2.54 9850 ---- ---- ---- ---- 1.94 -.75 2.69 9900 ---- ---- ---- ---- 2.07 -.78 2.85 9950 ---- ---- ---- ---- 2.21 -.81 3.02 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 -.01 .02 6150 ---- ---- ---- ---- .01 -.01 .02 6200 ---- ---- ---- ---- .01 -.01 .02 6250 ---- ---- ---- ---- .01 -.01 .02 6300 ---- ---- ---- ---- .02 -.01 .03 6350 ---- ---- ---- ---- .02 -.01 .03 6400 ---- ---- ---- ---- .02 -.01 .03 6450 ---- ---- ---- ---- .02 -.02 .04 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .04 -.02 .06 6000 ---- ---- ---- ---- .05 -.02 .07 6050 ---- ---- ---- ---- .05 -.02 .07 6100 ---- ---- ---- ---- .06 -.02 .08 6150 ---- ---- ---- ---- .07 -.02 .09 6200 ---- ---- ---- ---- .07 -.03 .10 6250 ---- ---- ---- ---- .08 -.03 .11 6300 ---- ---- ---- ---- .09 -.03 .12 6350 ---- ---- ---- ---- .10 -.03 .13 6400 ---- ---- ---- ---- .11 -.04 .15 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .13 -.03 .16 5950 ---- ---- ---- ---- .14 -.03 .17 6000 ---- ---- ---- ---- .15 -.03 .18 6050 ---- ---- ---- ---- .17 -.03 .20 6100 ---- ---- ---- ---- .18 -.04 .22 6150 ---- ---- ---- ---- .20 -.04 .24 6200 ---- ---- ---- ---- .21 -.05 .26 6250 ---- ---- ---- ---- .23 -.05 .28 6300 ---- ---- ---- ---- .25 -.05 .30 6350 ---- ---- ---- ---- .27 -.05 .32 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .26 -.05 .31 5950 ---- ---- ---- ---- .28 -.05 .33 6000 ---- ---- ---- ---- .30 -.06 .36 6050 ---- ---- ---- ---- .33 -.05 .38 6100 ---- ---- ---- ---- .35 -.06 .41 6150 ---- ---- ---- ---- .38 -.06 .44 6200 ---- ---- ---- ---- .40 -.07 .47 6250 ---- ---- ---- ---- .43 -.07 .50 6300 ---- ---- ---- ---- .46 -.08 .54 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .40 -.06 .46 5900 ---- ---- ---- ---- .43 -.06 .49 5950 ---- ---- ---- ---- .46 -.07 .53 6000 ---- ---- ---- ---- .49 -.07 .56 6050 ---- ---- ---- ---- .52 -.08 .60 6100 ---- ---- ---- ---- .56 -.07 .63 6150 ---- ---- ---- ---- .59 -.08 .67 6200 ---- ---- ---- ---- .63 -.09 .72 6250 ---- ---- ---- ---- .67 -.09 .76 6300 ---- ---- ---- ---- .71 -.09 .80 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .51 -.10 .61 5900 ---- ---- ---- ---- .54 -.11 .65 5950 ---- ---- ---- ---- .58 -.11 .69 6000 ---- ---- ---- ---- .61 -.12 .73 6050 ---- ---- ---- ---- .65 -.12 .77 6100 ---- ---- ---- ---- .69 -.13 .82 6150 ---- ---- ---- ---- .73 -.14 .87 6200 ---- ---- ---- ---- .78 -.14 .92 6250 ---- ---- ---- ---- .82 -.15 .97 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .66 -.11 .77 5850 ---- ---- ---- ---- .69 -.12 .81 5900 ---- ---- ---- ---- .74 -.12 .86 5950 ---- ---- ---- ---- .78 -.13 .91 6000 ---- ---- ---- ---- .82 -.14 .96 6050 ---- ---- ---- ---- .87 -.14 1.01 6100 ---- ---- ---- ---- .92 -.15 1.07 6150 ---- ---- ---- ---- .97 -.15 1.12 6200 ---- ---- ---- ---- 1.02 -.16 1.18 6250 ---- ---- ---- ---- 1.08 -.16 1.24 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .94 -.14 1.08 5850 ---- ---- ---- ---- .99 -.14 1.13 5900 ---- ---- ---- ---- 1.04 -.15 1.19 5950 ---- ---- ---- ---- 1.10 -.15 1.25 6000 ---- ---- ---- ---- 1.15 -.16 1.31 6050 ---- ---- ---- ---- 1.21 -.17 1.38 6100 ---- ---- ---- ---- 1.27 -.18 1.45 6150 ---- ---- ---- ---- 1.33 -.19 1.52 6200 ---- ---- ---- ---- 1.40 -.19 1.59 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.11 -.05 1.16 5800 ---- ---- ---- ---- 1.17 -.05 1.22 5850 ---- ---- ---- ---- 1.22 -.06 1.28 5900 ---- ---- ---- ---- 1.28 -.06 1.34 5950 ---- ---- ---- ---- 1.35 -.06 1.41 6000 ---- ---- ---- ---- 1.41 -.07 1.48 6050 ---- ---- ---- ---- 1.48 -.07 1.55 6100 ---- ---- ---- ---- 1.55 -.07 1.62 6150 ---- ---- ---- ---- 1.62 -.07 1.69 6200 ---- ---- ---- ---- 1.69 -.08 1.77 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.25 -.05 1.30 5800 ---- ---- ---- ---- 1.32 -.05 1.37 5850 ---- ---- ---- ---- 1.38 -.05 1.43 5900 ---- ---- ---- ---- 1.44 -.06 1.50 5950 ---- ---- ---- ---- 1.51 -.06 1.57 6000 ---- ---- ---- ---- 1.58 -.06 1.64 6050 ---- ---- ---- ---- 1.66 -.06 1.72 6100 ---- ---- ---- ---- 1.73 -.07 1.80 6150 ---- ---- ---- ---- 1.81 -.07 1.88 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 1.38 -.04 1.42 5750 ---- ---- ---- ---- 1.44 -.05 1.49 5800 ---- ---- ---- ---- 1.51 -.05 1.56 5850 ---- ---- ---- ---- 1.58 -.05 1.63 5900 ---- ---- ---- ---- 1.65 -.06 1.71 5950 ---- ---- ---- ---- 1.73 -.06 1.79 6000 ---- ---- ---- ---- 1.81 -.05 1.86 6050 ---- ---- ---- ---- 1.88 -.07 1.95 6100 ---- ---- ---- ---- 1.96 -.07 2.03 6150 ---- ---- ---- ---- 2.05 -.07 2.12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 08 EVT OPT ON GC SYN FT CALL 1675 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1760 ---- ---- ---- 19.50B 20.00 ---- ---- 1770 ---- ---- ---- 19.50B 20.00 ---- ---- 1780 ---- ---- ---- 17.75A 20.00 ---- ---- 1790 ---- ---- ---- 12.75A 20.00 ---- ---- 1800 7.75 19.00B 5.00A 7.00A 20.00 ---- 68 ---- 1810 3.25 5.25B .50 .50 .00 ---- 26 ---- 1820 1.00 1.00 .50A .50A .00 ---- 5 ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 99 ECG DEC 22 08 EVT OPT ON GC SYN FT PUT 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1760 ---- ---- ---- .50A .00 ---- ---- 1770 ---- ---- ---- .50A .00 ---- ---- 1780 2.75 2.75 .50A .50A .00 ---- 7 ---- 1790 6.25 7.25B .50 .50 .00 ---- 22 ---- 1800 6.00 15.00B 1.00A 1.00A .00 ---- 11 ---- 1810 18.00 19.50B 14.75A 19.50B 20.00 ---- 26 ---- 1820 ---- ---- ---- 19.25A 20.00 ---- ---- 1830 ---- ---- ---- 19.50B 20.00 ---- ---- 1840 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 ECH DEC 22 08 EVT OPT ON HG SYN FT CALL 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 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 19.00A 20.00 ---- ---- 380 ---- ---- ---- 15.00A 20.00 ---- ---- 385 ---- ---- ---- 8.25A 20.00 ---- ---- 390 12.75 13.75 .50A 12.50B .00 ---- 101 ---- 395 1.75 1.75 .50A 2.25B .00 ---- 10 ---- 400 .75 .75 .75 .50A .00 ---- 15 ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 126 ECH DEC 22 08 EVT OPT ON HG SYN FT PUT 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 3.00 3.00 .50A .50A .00 ---- 5 ---- 390 9.25 19.50B 9.25 8.25A 20.00 ---- 5 ---- 395 ---- ---- ---- 17.00A 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 405 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.25B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 ECI DEC 22 08 EVT OPT ON SI SYN FT CALL 1700 ---- ---- ---- 18.75B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.50B 20.00 ---- ---- 2250 ---- ---- ---- 14.75A 20.00 ---- ---- 2300 8.50 19.50B 6.00A 19.50B 20.00 ---- 4 ---- 2350 1.75 1.75 .50A .50A .00 ---- 10 ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 ECI DEC 22 08 EVT OPT ON SI SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 1.75 1.75 .50 .50 .00 ---- 11 ---- 2350 ---- ---- ---- 13.25A 20.00 ---- ---- 2400 ---- ---- ---- 19.50B 20.00 ---- ---- 2450 ---- ---- ---- 19.00B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 *** END OF REPORT ***