FINAL PRE-CLEARING PRICES AS OF 12/09/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD APR23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures DEC22 ---- ---- ---- ---- 1756.2 +9.4 1746.8 JAN23 ---- ---- ---- ---- 1753.6 +9.4 1744.2 FEB23 ---- ---- ---- ---- 1754.0 +9.4 1744.6 APR23 ---- ---- ---- ---- 1751.5 +9.4 1742.1 JUN23 ---- ---- ---- ---- 1744.1 +9.4 1734.7 AUG23 ---- ---- ---- ---- 1740.0 +9.4 1730.6 OCT23 ---- ---- ---- ---- 1735.9 +9.4 1726.5 DEC23 ---- ---- ---- ---- 1731.8 +9.4 1722.4 FEB24 ---- ---- ---- ---- 1729.7 +9.4 1720.3 APR24 ---- ---- ---- ---- 1724.7 +9.4 1715.3 JUN24 ---- ---- ---- ---- 1719.7 +9.4 1710.3 AUG24 ---- ---- ---- ---- 1715.6 +9.4 1706.2 OCT24 ---- ---- ---- ---- 1711.5 +9.4 1702.1 DEC24 ---- ---- ---- ---- 1707.7 +9.4 1698.3 JUN25 ---- ---- ---- ---- 1695.7 +9.4 1686.3 DEC25 ---- ---- ---- ---- 1683.7 +9.4 1674.3 JUN26 ---- ---- ---- ---- 1671.7 +9.4 1662.3 DEC26 ---- ---- ---- ---- 1663.7 +9.4 1654.3 JUN27 ---- ---- ---- ---- 1653.7 +9.4 1644.3 DEC27 ---- ---- ---- ---- 1643.7 +9.4 1634.3 JUN28 ---- ---- ---- ---- 1633.7 +9.4 1624.3 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 196.88 +1.12 195.76 844 JAN23 ---- ---- ---- ---- 205.00 UNCH 205.00 10 454 FEB23 ---- ---- ---- ---- 205.00 UNCH 205.00 10 496 MAR23 ---- ---- ---- ---- 205.00 UNCH 205.00 10 770 APR23 ---- ---- ---- ---- 205.00 UNCH 205.00 10 736 MAY23 ---- ---- ---- ---- 205.00 UNCH 205.00 10 738 JUN23 ---- ---- ---- ---- 205.00 UNCH 205.00 10 724 JLY23 ---- ---- ---- ---- 200.00 UNCH 200.00 364 AUG23 ---- ---- ---- ---- 200.00 UNCH 200.00 365 SEP23 ---- ---- ---- ---- 200.00 UNCH 200.00 359 OCT23 ---- ---- ---- ---- 200.00 UNCH 200.00 358 NOV23 ---- ---- ---- ---- 200.00 UNCH 200.00 342 DEC23 ---- ---- ---- ---- 200.00 UNCH 200.00 287 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 6837 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 316.95 -1.18 318.13 115 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 ---- ---- ---- 2478.50A 2465.25 -31.25 2496.50 8 JAN23 2490.75 2490.75 2480.50 2472.25A 2473.75 -31.25 86 2505.00 71 435 FEB23 2525.00 2525.50 2465.50 2479.50A 2479.75 -31.75 1904 2511.50 885 492 MAR23 2501.75 2501.75 2486.75 2485.50A 2487.25 -32.25 1383 2519.50 381 258 APR23 2480.75 2497.50 2480.75 2507.25B 2495.25 -31.75 233 2527.00 224 63 MAY23 ---- ---- ---- 2540.75B 2497.00 -32.25 2529.25 12 26 JUN23 ---- ---- ---- 2528.25A 2504.75 -32.00 2536.75 JLY23 ---- ---- ---- ---- 2514.25 -31.75 2546.00 AUG23 ---- ---- ---- ---- 2522.00 -31.50 2553.50 SEP23 ---- ---- ---- ---- 2531.00 -31.25 2562.25 OCT23 ---- ---- ---- ---- 2538.75 -31.00 2569.75 NOV23 ---- ---- ---- ---- 2547.25 -30.75 2578.00 DEC23 ---- ---- ---- 2550.75A 2548.50 -30.50 11 2579.00 1 JAN24 ---- ---- ---- ---- 2557.50 -30.25 2587.75 FEB24 ---- ---- ---- ---- 2567.50 -29.75 2597.25 MAR24 ---- ---- ---- ---- 2576.75 -29.50 2606.25 APR24 ---- ---- ---- ---- 2584.00 -29.25 2613.25 MAY24 ---- ---- ---- ---- 2589.75 -28.75 2618.50 JUN24 ---- ---- ---- ---- 2595.75 -28.50 2624.25 JLY24 ---- ---- ---- ---- 2604.25 -28.25 2632.50 AUG24 ---- ---- ---- ---- 2613.00 -27.75 2640.75 SEP24 ---- ---- ---- ---- 2621.25 -27.50 2648.75 OCT24 ---- ---- ---- ---- 2629.25 -27.25 2656.50 NOV24 ---- ---- ---- ---- 2638.50 -26.75 2665.25 DEC24 ---- ---- ---- ---- 2621.00 -26.50 11 2647.50 JAN25 ---- ---- ---- ---- 2628.00 -26.50 2654.50 FEB25 ---- ---- ---- ---- 2635.00 -26.50 2661.50 MAR25 ---- ---- ---- ---- 2642.00 -26.50 2668.50 APR25 ---- ---- ---- ---- 2651.00 -26.50 2677.50 MAY25 ---- ---- ---- ---- 2660.00 -26.50 2686.50 JUN25 ---- ---- ---- ---- 2668.00 -26.50 2694.50 JLY25 ---- ---- ---- ---- 2677.00 -26.50 2703.50 AUG25 ---- ---- ---- ---- 2685.00 -26.50 2711.50 SEP25 ---- ---- ---- ---- 2693.00 -26.50 2719.50 OCT25 ---- ---- ---- ---- 2701.00 -26.50 2727.50 NOV25 ---- ---- ---- ---- 2708.00 -26.50 2734.50 DEC25 ---- ---- ---- ---- 2716.00 -26.50 2742.50 JAN26 ---- ---- ---- ---- 2724.00 -26.50 2750.50 FEB26 ---- ---- ---- ---- 2732.00 -26.50 2758.50 MAR26 ---- ---- ---- ---- 2740.00 -26.50 2766.50 APR26 ---- ---- ---- ---- 2749.00 -26.50 2775.50 MAY26 ---- ---- ---- ---- 2757.00 -26.50 2783.50 JUN26 ---- ---- ---- ---- 2765.00 -26.50 2791.50 JLY26 ---- ---- ---- ---- 2773.00 -26.50 2799.50 AUG26 ---- ---- ---- ---- 2780.00 -26.50 2806.50 SEP26 ---- ---- ---- ---- 2788.00 -26.50 2814.50 OCT26 ---- ---- ---- ---- 2795.00 -26.50 2821.50 NOV26 ---- ---- ---- ---- 2803.00 -26.50 2829.50 DEC26 ---- ---- ---- ---- 2811.00 -26.50 2837.50 JAN27 ---- ---- ---- ---- 2821.00 -26.50 2847.50 FEB27 ---- ---- ---- ---- 2831.00 -26.50 2857.50 MAR27 ---- ---- ---- ---- 2841.00 -26.50 2867.50 APR27 ---- ---- ---- ---- 2852.00 -26.50 2878.50 MAY27 ---- ---- ---- ---- 2862.00 -26.50 2888.50 JUN27 ---- ---- ---- ---- 2872.00 -26.50 2898.50 JLY27 ---- ---- ---- ---- 2880.00 -26.50 2906.50 AUG27 ---- ---- ---- ---- 2894.00 -26.50 2920.50 SEP27 ---- ---- ---- ---- 2897.00 -26.50 2923.50 OCT27 ---- ---- ---- ---- 2904.00 -26.50 2930.50 NOV27 ---- ---- ---- ---- 2912.00 -26.50 2938.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3628 1573 1283 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20161 -.00060 .20221 2875 JAN23 ---- ---- ---- ---- .22750 UNCH .22750 20 3306 FEB23 .23000 .23000 .22500 .22500 .22750 -.00250 10 .23000 20 3035 MAR23 ---- ---- ---- ---- .23000 UNCH .23000 20 3088 APR23 ---- ---- ---- ---- .23000 UNCH .23000 20 2368 MAY23 ---- ---- ---- .23500B .23000 UNCH .23000 20 1991 JUN23 ---- ---- ---- .23500B .23000 UNCH .23000 20 2232 JLY23 ---- ---- ---- ---- .23500 +.00500 .23000 1556 AUG23 ---- ---- ---- ---- .23500 +.00500 .23000 1957 SEP23 ---- ---- ---- ---- .23500 +.00500 .23000 1630 OCT23 ---- ---- ---- ---- .23500 +.00500 .23000 942 NOV23 ---- ---- ---- ---- .23500 +.00500 .23000 984 DEC23 ---- ---- ---- ---- .23500 +.00500 .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 10 120 27629 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 ---- 390.00B ---- ---- 385.00 UNCH 385.00 13 1398 JAN23 ---- ---- ---- ---- 415.00 -5.00 420.00 5 1432 FEB23 425.00 425.00 425.00 425.00 425.00 -1.00 5 426.00 762 MAR23 435.00 435.00 435.00 435.00 435.00 +9.00 5 426.00 733 APR23 ---- ---- ---- ---- 435.00 +9.00 426.00 536 MAY23 ---- ---- ---- ---- 435.00 +9.00 426.00 539 JUN23 ---- ---- ---- ---- 435.00 +9.00 426.00 542 JLY23 ---- ---- ---- ---- 440.00 +9.00 431.00 450 AUG23 ---- ---- ---- ---- 440.00 +9.00 431.00 450 SEP23 ---- ---- ---- ---- 440.00 +9.00 431.00 450 OCT23 ---- ---- ---- ---- 440.00 +9.00 431.00 373 NOV23 ---- ---- ---- ---- 430.00 +9.00 421.00 373 DEC23 ---- ---- ---- ---- 430.00 +9.00 421.00 350 JAN24 ---- ---- ---- ---- 425.00 +9.00 416.00 50 FEB24 ---- ---- ---- ---- 425.00 +9.00 416.00 50 MAR24 ---- ---- ---- ---- 425.00 +9.00 416.00 50 APR24 ---- ---- ---- ---- 425.00 +9.00 416.00 50 MAY24 ---- ---- ---- ---- 425.00 +9.00 416.00 50 JUN24 ---- ---- ---- ---- 425.00 +9.00 416.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 18 8688 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.76 -.03 20.79 323 JAN23 ---- ---- ---- ---- 19.75 -.30 20.05 5 402 FEB23 ---- ---- ---- ---- 19.75 -.30 20.05 5 394 MAR23 ---- ---- ---- ---- 19.80 -.24 20.04 12 466 APR23 ---- ---- ---- ---- 19.85 -.15 20.00 5 432 MAY23 ---- ---- ---- ---- 19.85 -.15 20.00 5 439 JUN23 ---- ---- ---- ---- 19.85 UNCH 19.85 467 JLY23 ---- ---- ---- ---- 20.00 UNCH 20.00 394 AUG23 ---- ---- ---- ---- 20.00 UNCH 20.00 361 SEP23 ---- ---- ---- ---- 20.00 UNCH 20.00 462 OCT23 ---- ---- ---- ---- 20.15 UNCH 20.15 499 NOV23 ---- ---- ---- ---- 20.15 UNCH 20.15 499 DEC23 ---- ---- ---- ---- 20.02 -.34 20.36 13 432 JAN24 ---- ---- ---- ---- 20.02 -.32 20.34 18 373 FEB24 ---- ---- ---- ---- 20.02 -.32 20.34 18 389 MAR24 ---- ---- ---- ---- 20.15 -.15 20.30 5 359 APR24 ---- ---- ---- ---- 20.15 UNCH 20.15 429 MAY24 ---- ---- ---- ---- 20.15 UNCH 20.15 425 JUN24 ---- ---- ---- ---- 20.15 UNCH 20.15 392 JLY24 ---- ---- ---- ---- 20.15 -.15 20.30 5 264 AUG24 ---- ---- ---- ---- 20.15 -.15 20.30 5 279 SEP24 ---- ---- ---- ---- 20.15 -.15 20.30 5 319 OCT24 ---- ---- ---- ---- 20.15 UNCH 20.15 323 NOV24 ---- ---- ---- ---- 20.20 UNCH 20.20 323 DEC24 ---- ---- ---- ---- 20.20 UNCH 20.20 235 JAN25 ---- ---- ---- ---- 20.20 UNCH 20.20 140 FEB25 ---- ---- ---- ---- 20.20 UNCH 20.20 140 MAR25 ---- ---- ---- ---- 20.20 UNCH 20.20 217 APR25 ---- ---- ---- ---- 20.25 UNCH 20.25 137 MAY25 ---- ---- ---- ---- 20.25 UNCH 20.25 137 JUN25 ---- ---- ---- ---- 20.25 UNCH 20.25 50 JLY25 ---- ---- ---- ---- 20.25 UNCH 20.25 100 AUG25 ---- ---- ---- ---- 20.30 UNCH 20.30 100 SEP25 ---- ---- ---- ---- 20.30 UNCH 20.30 100 OCT25 ---- ---- ---- ---- 20.30 UNCH 20.30 25 NOV25 ---- ---- ---- ---- 20.30 UNCH 20.30 25 DEC25 ---- ---- ---- ---- 20.30 UNCH 20.30 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 101 10876 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 247.16 +.59 246.57 2126 JAN23 ---- ---- ---- ---- 278.33 UNCH 278.33 60 1602 FEB23 ---- ---- ---- ---- 278.33 UNCH 278.33 60 1610 MAR23 ---- ---- ---- ---- 280.00 +1.67 278.33 60 1646 APR23 ---- ---- ---- ---- 280.00 UNCH 280.00 40 1544 MAY23 ---- ---- ---- ---- 280.00 UNCH 280.00 40 1544 JUN23 ---- ---- ---- ---- 280.00 UNCH 280.00 40 1544 JLY23 ---- ---- ---- ---- 280.00 -8.50 288.50 40 1234 AUG23 ---- ---- ---- ---- 280.00 -8.50 288.50 40 1244 SEP23 ---- ---- ---- ---- 288.50 UNCH 288.50 40 1236 OCT23 ---- ---- ---- ---- 288.50 UNCH 288.50 40 1136 NOV23 ---- ---- ---- ---- 288.50 UNCH 288.50 40 996 DEC23 ---- ---- ---- ---- 288.50 UNCH 288.50 40 996 TOTAL EST.VOL VOLUME OPEN INT TOTAL 540 18458 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 640.00 645.00 635.00 635.00 645.00 +10.00 23 635.00 2 860 JAN23 715.00 715.00 715.00 715.00 715.00 +20.00 13 695.00 30 809 FEB23 ---- 715.00B ---- 715.00B 725.00 +20.00 705.00 85 1236 MAR23 ---- 720.00B ---- 720.00B 735.00 +20.00 715.00 75 609 APR23 ---- ---- ---- ---- 745.00 +20.00 725.00 1 256 MAY23 ---- ---- ---- ---- 745.00 +20.00 725.00 351 809 JUN23 ---- ---- ---- ---- 760.00 +20.00 740.00 3 437 JLY23 ---- ---- ---- ---- 770.00 +20.00 750.00 487 AUG23 ---- ---- ---- ---- 775.00 +19.00 756.00 196 SEP23 ---- ---- ---- ---- 769.00 +19.00 750.00 491 OCT23 ---- ---- ---- ---- 769.00 +19.00 750.00 112 NOV23 ---- ---- ---- ---- 779.00 +19.00 760.00 112 DEC23 ---- ---- ---- ---- 780.00 +19.00 761.00 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 547 6526 GC Gold Futures DEC22 1794.9 1804.3 1791.0A 1794.7A 1798.1 +9.4 125 1788.7 713 6574 JAN23 1793.5 1810.8 1793.5 1802.2B 1803.5 +9.3 497 1794.2 558 1297 FEB23 1801.9 1819.0 1800.1 1809.4 1810.7 +9.2 146709 1801.5 116274 358117 APR23 1817.2 1833.4 1815.8 1824.1B 1825.9 +9.2 4450 1816.7 2768 30348 JUN23 1832.5 1848.3 1831.4 1837.3A 1841.3 +9.1 2047 1832.2 1905 14148 AUG23 1856.0 1863.2B 1848.8 1858.2B 1856.9 +8.9 158 1848.0 331 4998 OCT23 1873.0 1874.5 1864.5 1880.4B 1872.9 +9.0 15 1863.9 28 1152 DEC23 1886.0 1895.7 1884.4A 1885.1A 1888.7 +9.1 31 1879.6 48 6397 FEB24 ---- ---- ---- 1910.1B 1903.6 +9.1 5 1894.5 1 410 APR24 ---- ---- ---- ---- 1917.7 +9.1 1908.6 1 JUN24 ---- ---- ---- ---- 1931.9 +9.1 1922.8 294 AUG24 ---- ---- ---- ---- 1940.4 +9.1 1931.3 OCT24 ---- ---- ---- ---- 1954.5 +9.1 1945.4 DEC24 1965.0 1965.0 1965.0 1965.0 1968.3 +9.1 1 1959.2 137 JUN25 ---- ---- ---- ---- 1989.5 +9.1 1980.4 1 DEC25 ---- ---- ---- ---- 2011.0 +9.1 2001.9 7 JUN26 ---- ---- ---- ---- 2021.0 +9.1 2011.9 DEC26 ---- ---- ---- ---- 2040.7 +9.1 2031.6 2 JUN27 ---- ---- ---- ---- 2050.7 +9.1 2041.6 DEC27 ---- ---- ---- ---- 2068.5 +9.1 2059.4 JUN28 ---- ---- ---- ---- 2078.5 +9.1 2069.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 154038 122626 423883 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1810.2 +6.7 1803.5 GCK Kilo Gold Futures DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 GCT GOLD TAS FUTURES FEB23 .0 .3 .0 .3 .0 UNCH 1337 .0 APR23 .0 .1B -.1 .1B .0 UNCH 752 .0 JUN23 .0 .0 .0 .0 .0 UNCH 337 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2426 GSP DEC 22 LONDON SPOT GOLD 13 ---- ---- ---- ---- 1798.94 +9.44 1789.50 14 ---- ---- ---- ---- 1798.90 +9.40 1789.50 15 ---- ---- ---- ---- 1798.90 +9.40 1789.50 16 ---- ---- ---- ---- 1798.94 +9.44 1789.50 19 ---- ---- ---- ---- 1798.94 +9.44 1789.50 20 ---- ---- ---- ---- 1798.94 +9.44 1789.50 21 ---- ---- ---- ---- 1798.94 +9.44 1789.50 22 ---- ---- ---- ---- 1798.94 +9.44 1789.50 23 ---- ---- ---- ---- 1798.94 +9.44 1789.50 28 ---- ---- ---- ---- 1798.94 +9.44 1789.50 29 ---- ---- ---- ---- 1798.94 ---- ---- 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 3.8800 3.9120 3.8500 3.8525A 3.8760 -.0045 268 3.8805 786 2889 JAN23 3.8960 3.9230 3.8500 3.8485A 3.8775 -.0050 454 3.8825 665 3085 FEB23 3.9035 3.9035 3.8590 3.8480A 3.8795 -.0055 189 3.8850 177 1727 MAR23 3.8815 3.9245 3.8460 3.8565 3.8785 -.0050 51083 3.8835 50543 104776 APR23 3.8610 3.8820 3.8610 3.8490A 3.8805 -.0040 11 3.8845 80 702 MAY23 3.8845 3.9235 3.8490 3.8580 3.8800 -.0030 4714 3.8830 6597 25643 JUN23 ---- ---- ---- 3.9230B 3.8830 -.0020 13 3.8850 29 619 JLY23 3.9065 3.9200 3.8500 3.8570A 3.8800 -.0010 2565 3.8810 4616 11941 AUG23 ---- 3.8920B 3.8790A 3.9150B 3.8800 +.0005 1 3.8795 18 501 SEP23 3.9180 3.9180 3.8540A 3.8500A 3.8775 +.0020 846 3.8755 2027 5089 OCT23 3.9105 3.9240 3.8810A 3.8600A 3.8830 +.0030 8 3.8800 7 276 NOV23 ---- 3.8865B ---- 3.9020B 3.8820 +.0035 2 3.8785 14 213 DEC23 3.8770 3.8770 3.8440 3.8505B 3.8740 +.0060 106 3.8680 334 3232 JAN24 ---- 3.8780B ---- 3.8780B 3.8785 +.0060 3.8725 61 FEB24 ---- 3.8730B ---- 3.8750B 3.8760 +.0060 3.8700 41 MAR24 ---- ---- ---- 3.8970B 3.8665 +.0060 3.8605 4 418 APR24 ---- 3.8660B ---- 3.8660B 3.8640 +.0055 3.8585 21 MAY24 ---- ---- ---- 3.8730B 3.8615 +.0055 3.8560 5 36 JUN24 ---- 3.8575B ---- 3.8605B 3.8620 +.0055 3.8565 9 JLY24 ---- 3.8560B ---- 3.8670B 3.8575 +.0055 3.8520 5 54 AUG24 ---- 3.8520B ---- 3.8530B 3.8560 +.0070 3.8490 1 SEP24 ---- ---- ---- 3.8560B 3.8565 +.0080 3.8485 2 19 OCT24 ---- ---- ---- ---- 3.8575 +.0105 3.8470 11 NOV24 ---- ---- ---- ---- 3.8560 +.0125 3.8435 DEC24 ---- ---- ---- ---- 3.8490 +.0155 3.8335 92 MAR25 ---- ---- ---- ---- 3.8470 +.0135 3.8335 MAY25 ---- ---- ---- ---- 3.8595 +.0135 3.8460 JLY25 ---- ---- ---- ---- 3.8595 +.0135 3.8460 SEP25 ---- ---- ---- ---- 3.8595 +.0135 3.8460 DEC25 ---- ---- ---- ---- 3.8595 +.0135 3.8460 MAR26 ---- ---- ---- ---- 3.8760 +.0135 3.8625 MAY26 ---- ---- ---- ---- 3.8890 +.0135 3.8755 JLY26 ---- ---- ---- ---- 3.8895 +.0135 3.8760 SEP26 ---- ---- ---- ---- 3.9020 +.0135 3.8885 DEC26 ---- ---- ---- ---- 3.9145 +.0135 3.9010 1 MAR27 ---- ---- ---- ---- 3.9120 +.0135 3.8985 MAY27 ---- ---- ---- ---- 3.9095 +.0135 3.8960 JLY27 ---- ---- ---- ---- 3.9070 +.0135 3.8935 SEP27 ---- ---- ---- ---- 3.9045 +.0135 3.8910 DEC27 ---- ---- ---- ---- 3.9170 +.0135 3.9035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60260 65909 161457 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 311 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 311 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.8805 -.0120 3.8925 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.8639 -.0033 3.8672 1078 JAN23 ---- ---- ---- ---- 3.8777 -.0051 3.8828 1013 FEB23 ---- ---- ---- ---- 3.8794 -.0054 3.8848 1752 MAR23 ---- ---- ---- ---- 3.8787 -.0049 3.8836 1336 APR23 ---- ---- ---- ---- 3.8804 -.0039 3.8843 1211 MAY23 ---- ---- ---- ---- 3.8803 -.0029 3.8832 1236 JUN23 ---- ---- ---- ---- 3.8827 -.0019 3.8846 985 JLY23 ---- ---- ---- ---- 3.8800 -.0009 3.8809 826 AUG23 ---- ---- ---- ---- 3.8798 +.0006 3.8792 779 SEP23 ---- ---- ---- ---- 3.8781 +.0021 3.8760 863 OCT23 ---- ---- ---- ---- 3.8829 +.0030 3.8799 863 NOV23 ---- ---- ---- ---- 3.8812 +.0037 3.8775 753 DEC23 ---- ---- ---- ---- 3.8745 +.0060 3.8685 1127 JAN24 ---- ---- ---- ---- 3.8783 +.0060 3.8723 709 FEB24 ---- ---- ---- ---- 3.8751 +.0060 3.8691 MAR24 ---- ---- ---- ---- 3.8663 +.0060 3.8603 APR24 ---- ---- ---- ---- 3.8638 +.0055 3.8583 MAY24 ---- ---- ---- ---- 3.8615 +.0055 3.8560 JUN24 ---- ---- ---- ---- 3.8615 +.0055 3.8560 JLY24 ---- ---- ---- ---- 3.8574 +.0057 3.8517 AUG24 ---- ---- ---- ---- 3.8560 +.0070 3.8490 SEP24 ---- ---- ---- ---- 3.8566 +.0082 3.8484 OCT24 ---- ---- ---- ---- 3.8574 +.0107 3.8467 DEC24 ---- ---- ---- ---- 3.8490 +.0155 3.8335 MAR25 ---- ---- ---- ---- 3.8470 +.0135 3.8335 MAY25 ---- ---- ---- ---- 3.8595 +.0135 3.8460 JLY25 ---- ---- ---- ---- 3.8595 +.0135 3.8460 SEP25 ---- ---- ---- ---- 3.8595 +.0135 3.8460 DEC25 ---- ---- ---- ---- 3.8595 +.0135 3.8460 MAR26 ---- ---- ---- ---- 3.8760 +.0135 3.8625 MAY26 ---- ---- ---- ---- 3.8890 +.0135 3.8755 JLY26 ---- ---- ---- ---- 3.8895 +.0135 3.8760 SEP26 ---- ---- ---- ---- 3.9020 +.0135 3.8885 DEC26 ---- ---- ---- ---- 3.9145 +.0135 3.9010 MAR27 ---- ---- ---- ---- 3.9120 +.0135 3.8985 MAY27 ---- ---- ---- ---- 3.9095 +.0135 3.8960 JLY27 ---- ---- ---- ---- 3.9070 +.0135 3.8935 SEP27 ---- ---- ---- ---- 3.9045 +.0135 3.8910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14531 HGT COPPER TAS FUTURES MAR23 .0000 .0000 -.0020 .0000 .0000 UNCH 878 .0000 MAY23 .0000 .0005B -.0015 -.0015 .0000 UNCH 349 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 236 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 19 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1482 HRC NYMEX STEEL FUTURES DEC22 665.00 670.00 660.00 660.00 667.00 +5.00 108 662.00 74 3941 JAN23 735.00 750.00 735.00 745.00 742.00 +17.00 153 725.00 83 3666 FEB23 750.00 760.00 750.00 755.00B 752.00 +7.00 11 745.00 34 2592 MAR23 760.00 770.00 760.00 770.00 770.00 +13.00 42 757.00 31 2041 APR23 ---- 766.00B ---- 766.00B 773.00 +13.00 760.00 27 1515 MAY23 774.00 774.00 774.00 774.00 774.00 +12.00 1 762.00 1568 JUN23 777.00 780.00 771.00 771.00 771.00 +4.00 7 767.00 25 1400 JLY23 772.00 773.00B 772.00 773.00B 772.00 -3.00 1 775.00 55 1352 AUG23 772.00 774.00B 772.00 774.00B 772.00 -3.00 1 775.00 55 1380 SEP23 780.00 780.00 780.00 780.00 780.00 +5.00 1 775.00 55 1366 OCT23 ---- ---- ---- ---- 785.00 +5.00 780.00 866 NOV23 ---- ---- ---- ---- 791.00 +5.00 786.00 831 DEC23 ---- ---- ---- ---- 791.00 +5.00 786.00 753 JAN24 ---- ---- ---- ---- 799.00 +5.00 794.00 50 FEB24 784.00 784.00 784.00 784.00 784.00 -10.00 5 794.00 75 MAR24 ---- ---- ---- ---- 784.00 -10.00 794.00 50 APR24 ---- ---- ---- ---- 784.00 -10.00 794.00 50 MAY24 ---- ---- ---- ---- 784.00 -10.00 794.00 75 JUN24 ---- ---- ---- ---- 809.00 -10.00 819.00 50 JLY24 ---- ---- ---- ---- 809.00 -10.00 819.00 AUG24 ---- ---- ---- ---- 809.00 -10.00 819.00 25 SEP24 ---- ---- ---- ---- 809.00 -10.00 819.00 OCT24 ---- ---- ---- ---- 809.00 -10.00 819.00 NOV24 ---- ---- ---- ---- 809.00 -10.00 819.00 25 DEC24 ---- ---- ---- ---- 809.00 -10.00 819.00 JAN25 ---- ---- ---- ---- 809.00 -10.00 819.00 FEB25 ---- ---- ---- ---- 809.00 -10.00 819.00 MAR25 ---- ---- ---- ---- 809.00 -10.00 819.00 APR25 ---- ---- ---- ---- 809.00 -10.00 819.00 MAY25 ---- ---- ---- ---- 809.00 -10.00 819.00 JUN25 ---- ---- ---- ---- 809.00 -10.00 819.00 JLY25 ---- ---- ---- ---- 809.00 -10.00 819.00 AUG25 ---- ---- ---- ---- 809.00 -10.00 819.00 SEP25 ---- ---- ---- ---- 809.00 -10.00 819.00 OCT25 ---- ---- ---- ---- 809.00 -10.00 819.00 NOV25 ---- ---- ---- ---- 809.00 -10.00 819.00 DEC25 ---- ---- ---- ---- 809.00 -10.00 819.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 330 439 23671 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 ---- ---- ---- ---- 76.00 -.50 76.50 2 2 APR23 ---- ---- ---- ---- 76.00 -.50 76.50 2 2 MAY23 ---- ---- ---- ---- 76.00 -.50 76.50 2 2 JUN23 ---- ---- ---- ---- 70.50 UNCH 70.50 33 JLY23 ---- ---- ---- ---- 69.13 UNCH 69.13 38 AUG23 ---- ---- ---- ---- 66.63 UNCH 66.63 43 SEP23 ---- ---- ---- ---- 61.11 -2.39 63.50 25 OCT23 ---- ---- ---- ---- 61.11 -2.14 63.25 44 NOV23 ---- ---- ---- ---- 61.11 -1.64 62.75 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 6 254 MGC Micro Gold Futures DEC22 1802.3 1804.0 1795.4 1796.9A 1798.1 +9.4 7 1788.7 7 3240 FEB23 1802.0 1818.3 1800.1 1809.0A 1810.7 +9.2 41049 1801.5 31544 16759 APR23 1816.0 1833.3 1815.5 1823.2A 1825.9 +9.2 470 1816.7 311 1802 JUN23 1832.5 1848.3 1831.0 1839.0A 1841.3 +9.1 131 1832.2 78 616 AUG23 1855.6 1862.8 1849.5 1853.3A 1856.9 +8.9 23 1848.0 44 123 OCT23 1870.0 1880.0 1870.0 1869.5A 1872.9 +9.0 8 1863.9 9 51 DEC23 1884.7 1885.0 1882.9 1896.0B 1888.7 +9.1 5 1879.6 10 125 FEB24 1905.6 1905.6 1902.2 1904.1B 1903.6 +9.1 24 1894.5 2 13 APR24 ---- ---- ---- ---- 1917.7 +9.1 1908.6 2 JUN24 ---- ---- ---- ---- 1931.9 +9.1 1922.8 4 AUG24 ---- ---- ---- ---- 1940.4 +9.1 1931.3 OCT24 ---- ---- ---- ---- 1954.5 +9.1 1945.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41717 32005 22735 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.8745 3.9185B 3.8200 3.8500 3.8775 -.0050 4 3.8825 14 40 FEB23 ---- ---- ---- ---- 3.8795 -.0055 3.8850 1 MAR23 3.8945 3.9240B 3.8460 3.8555B 3.8785 -.0050 2811 3.8835 2932 1445 APR23 ---- ---- ---- ---- 3.8805 -.0040 3.8845 3 MAY23 3.8950 3.9235B 3.8510A 3.8565A 3.8800 -.0030 12 3.8830 32 86 JUN23 ---- ---- ---- ---- 3.8830 -.0020 3.8850 1 JLY23 ---- ---- ---- 3.9190B 3.8800 -.0010 3.8810 1 AUG23 ---- ---- ---- ---- 3.8800 +.0005 3.8795 SEP23 ---- ---- ---- ---- 3.8775 +.0020 3.8755 OCT23 ---- ---- ---- ---- 3.8830 +.0030 3.8800 NOV23 ---- ---- ---- ---- 3.8820 +.0035 3.8785 DEC23 ---- ---- ---- ---- 3.8740 +.0060 3.8680 2 JAN24 ---- ---- ---- ---- 3.8785 +.0060 3.8725 FEB24 ---- ---- ---- ---- 3.8760 +.0060 3.8700 MAR24 ---- ---- ---- ---- 3.8665 +.0060 3.8605 APR24 ---- ---- ---- ---- 3.8640 +.0055 3.8585 MAY24 ---- ---- ---- ---- 3.8615 +.0055 3.8560 JUN24 ---- ---- ---- ---- 3.8620 +.0055 3.8565 JLY24 ---- ---- ---- ---- 3.8575 +.0055 3.8520 AUG24 ---- ---- ---- ---- 3.8560 +.0070 3.8490 SEP24 ---- ---- ---- ---- 3.8565 +.0080 3.8485 OCT24 ---- ---- ---- ---- 3.8575 +.0105 3.8470 NOV24 ---- ---- ---- ---- 3.8560 +.0125 3.8435 DEC24 ---- ---- ---- ---- 3.8490 +.0155 3.8335 MAR25 ---- ---- ---- ---- 3.8470 +.0135 3.8335 MAY25 ---- ---- ---- ---- 3.8595 +.0135 3.8460 JLY25 ---- ---- ---- ---- 3.8595 +.0135 3.8460 SEP25 ---- ---- ---- ---- 3.8595 +.0135 3.8460 DEC25 ---- ---- ---- ---- 3.8595 +.0135 3.8460 MAR26 ---- ---- ---- ---- 3.8760 +.0135 3.8625 MAY26 ---- ---- ---- ---- 3.8890 +.0135 3.8755 JLY26 ---- ---- ---- ---- 3.8895 +.0135 3.8760 SEP26 ---- ---- ---- ---- 3.9020 +.0135 3.8885 DEC26 ---- ---- ---- ---- 3.9145 +.0135 3.9010 MAR27 ---- ---- ---- ---- 3.9120 +.0135 3.8985 MAY27 ---- ---- ---- ---- 3.9095 +.0135 3.8960 JLY27 ---- ---- ---- ---- 3.9070 +.0135 3.8935 SEP27 ---- ---- ---- ---- 3.9045 +.0135 3.8910 DEC27 ---- ---- ---- ---- 3.9170 +.0135 3.9035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2827 2978 1579 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 85.93 -4.16 90.09 407 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 3.9120 3.9120 3.8780 3.8480A 3.8780 -.0040 11 3.8820 19 FEB23 3.8660 3.8660 3.8600 3.8520A 3.8800 -.0060 3 3.8860 1 6 MAR23 3.9000 3.9240 3.8480 3.8580B 3.8780 -.0060 64 3.8840 89 257 APR23 ---- ---- ---- 3.8960B 3.8800 -.0040 3.8840 MAY23 ---- 3.9220B 3.8520A 3.9220B 3.8800 -.0040 3.8840 3 7 JUN23 ---- ---- ---- ---- 3.8840 -.0020 3.8860 JLY23 ---- ---- ---- ---- 3.8800 -.0020 3.8820 AUG23 ---- ---- ---- ---- 3.8800 UNCH 3.8800 SEP23 ---- ---- ---- ---- 3.8780 +.0020 3.8760 OCT23 ---- ---- ---- ---- 3.8840 +.0040 3.8800 NOV23 ---- ---- ---- ---- 3.8820 +.0040 3.8780 DEC23 ---- ---- ---- ---- 3.8740 +.0060 3.8680 JAN24 ---- ---- ---- ---- 3.8780 +.0060 3.8720 FEB24 ---- ---- ---- ---- 3.8760 +.0060 3.8700 MAR24 ---- ---- ---- ---- 3.8660 +.0060 3.8600 APR24 ---- ---- ---- ---- 3.8640 +.0060 3.8580 MAY24 ---- ---- ---- ---- 3.8620 +.0060 3.8560 JUN24 ---- ---- ---- ---- 3.8620 +.0060 3.8560 JLY24 ---- ---- ---- ---- 3.8580 +.0060 3.8520 AUG24 ---- ---- ---- ---- 3.8560 +.0060 3.8500 SEP24 ---- ---- ---- ---- 3.8560 +.0080 3.8480 OCT24 ---- ---- ---- ---- 3.8580 +.0100 3.8480 NOV24 ---- ---- ---- ---- 3.8560 +.0120 3.8440 DEC24 ---- ---- ---- ---- 3.8500 +.0160 3.8340 MAR25 ---- ---- ---- ---- 3.8480 +.0140 3.8340 MAY25 ---- ---- ---- ---- 3.8600 +.0140 3.8460 JLY25 ---- ---- ---- ---- 3.8600 +.0140 3.8460 SEP25 ---- ---- ---- ---- 3.8600 +.0140 3.8460 DEC25 ---- ---- ---- ---- 3.8600 +.0140 3.8460 MAR26 ---- ---- ---- ---- 3.8760 +.0140 3.8620 MAY26 ---- ---- ---- ---- 3.8900 +.0140 3.8760 JLY26 ---- ---- ---- ---- 3.8900 +.0140 3.8760 SEP26 ---- ---- ---- ---- 3.9020 +.0140 3.8880 DEC26 ---- ---- ---- ---- 3.9140 +.0120 3.9020 MAR27 ---- ---- ---- ---- 3.9120 +.0140 3.8980 MAY27 ---- ---- ---- ---- 3.9100 +.0140 3.8960 JLY27 ---- ---- ---- ---- 3.9080 +.0140 3.8940 SEP27 ---- ---- ---- ---- 3.9040 +.0120 3.8920 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 93 289 QI E-Mini Silver Futures JAN23 23.2250 23.6250 23.2125 23.4875A 23.5400 +.4720 11 23.0680 4 28 MAR23 23.3000 23.8875 23.1500A 23.6875 23.7170 +.4710 128 23.2460 104 191 MAY23 23.6250 24.0500B 23.3375A 23.9500B 23.8870 +.4660 5 23.4210 2 16 JLY23 23.8500 23.8500 23.8500 24.2375B 24.0810 +.4560 2 23.6250 19 SEP23 ---- ---- ---- 24.3875B 24.2980 +.4630 23.8350 2 3 DEC23 24.0500 24.0500 24.0500 24.7000B 24.5990 +.4520 2 24.1470 1 JAN24 ---- ---- ---- 24.4375B 24.6340 +.4520 24.1820 MAR24 ---- ---- ---- 24.6125B 24.8530 +.4730 24.3800 MAY24 ---- ---- ---- 24.6875B 25.0090 +.4730 24.5360 JLY24 ---- ---- ---- 24.7375B 25.0490 +.4730 24.5760 SEP24 ---- ---- ---- 24.8375B 25.1940 +.4730 24.7210 TOTAL EST.VOL VOLUME OPEN INT TOTAL 148 112 258 QO E-Mini Gold Futures FEB23 1802.00 1818.00 1800.25 1809.00A 1810.70 +9.20 1005 1801.50 946 1018 APR23 1822.00 1832.25B 1821.75 1822.25A 1825.90 +9.20 8 1816.70 6 121 JUN23 1838.25 1838.25 1838.25 1848.50B 1841.30 +9.10 1 1832.20 23 AUG23 ---- ---- ---- 1864.25B 1856.90 +8.90 1848.00 25 OCT23 1874.75 1874.75 1874.75 1865.00A 1872.90 +9.00 1 1863.90 6 DEC23 ---- ---- ---- 1895.75B 1888.70 +9.10 1879.60 35 FEB24 ---- ---- ---- 1909.50B 1903.60 +9.10 1894.50 4 APR24 ---- ---- ---- ---- 1917.70 +9.10 1908.60 JUN24 ---- ---- ---- ---- 1931.90 +9.10 1922.80 AUG24 ---- ---- ---- ---- 1940.40 +9.10 1931.30 OCT24 ---- ---- ---- ---- 1954.50 +9.10 1945.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1015 952 1232 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 401.85 UNCH 401.85 157 JAN23 ---- ---- ---- ---- 402.75 UNCH 402.75 FEB23 ---- 404.30B ---- 404.30B 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 ---- 1818.40B ---- 1818.40B 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 23.120 23.705 23.120 23.470A 23.535 +.472 132 23.063 378 1809 JAN23 23.140 23.715 22.990 23.520B 23.540 +.472 578 23.068 866 1590 FEB23 23.190 23.595 23.190 23.605B 23.628 +.471 31 23.157 12 99 MAR23 23.305 23.900 23.140 23.680 23.717 +.471 53105 23.246 44878 107627 MAY23 23.525 24.065 23.320 23.850A 23.887 +.466 1487 23.421 1353 7314 JLY23 23.875 24.225 23.600A 24.155B 24.081 +.456 432 23.625 482 2139 SEP23 24.055 24.465 23.825A 24.235A 24.298 +.463 247 23.835 211 1338 DEC23 24.380 24.685 24.200 24.525A 24.599 +.452 93 24.147 6 638 JAN24 ---- ---- ---- 24.510B 24.634 +.452 24.182 MAR24 ---- ---- ---- 24.890B 24.853 +.473 24.380 5 MAY24 ---- ---- ---- 24.660B 25.009 +.473 24.536 JLY24 ---- ---- ---- 24.740B 25.049 +.473 24.576 4 SEP24 ---- ---- ---- 24.820B 25.194 +.473 24.721 DEC24 ---- ---- ---- 25.355B 25.481 +.473 25.008 9 JLY25 ---- ---- ---- ---- 25.644 +.473 25.171 DEC25 ---- ---- ---- ---- 25.756 +.473 25.283 JLY26 ---- ---- ---- ---- 26.547 +.473 26.074 5 DEC26 ---- ---- ---- ---- 26.649 +.473 26.176 JLY27 ---- ---- ---- ---- 26.757 +.473 26.284 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56105 48186 122577 SIL Micro Silver Futures DEC22 23.000 23.000 23.000 22.980A 23.535 +.472 1 23.063 42 2022 JAN23 23.115 23.715 23.000 23.510A 23.540 +.472 251 23.068 366 2142 FEB23 ---- ---- ---- 23.800B 23.628 +.471 23.157 12 58 MAR23 23.290 23.900 23.140 23.680 23.717 +.471 8466 23.246 7186 3805 MAY23 23.675 24.050 23.505 23.810A 23.887 +.466 55 23.421 87 154 JLY23 23.640 24.265 23.640 24.050A 24.081 +.456 19 23.625 37 SEP23 ---- ---- ---- 24.445B 24.298 +.463 23.835 5 11 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8792 7698 8229 SIT SILVER TAS FUTURES MAR23 .000 .003 -.001 .000 .000 UNCH 654 .000 MAY23 .000 .001B -.001 -.001 .000 UNCH 62 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 716 SSP DEC 22 LONDON SPOT SILVER 13 ---- ---- ---- ---- 23.493 +.448 23.045 14 ---- ---- ---- ---- 23.495 +.450 23.045 15 ---- ---- ---- ---- 23.495 +.450 23.045 16 ---- ---- ---- ---- 23.493 +.448 23.045 19 ---- ---- ---- ---- 23.493 +.448 23.045 20 ---- ---- ---- ---- 23.493 +.448 23.045 21 ---- ---- ---- ---- 23.493 +.448 23.045 22 ---- ---- ---- ---- 23.493 +.448 23.045 23 ---- ---- ---- ---- 23.493 +.448 23.045 28 ---- ---- ---- ---- 23.493 +.448 23.045 29 ---- ---- ---- ---- 23.493 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 111.44B ---- 111.44B 110.48 +.99 109.49 741 JAN23 ---- 112.51B ---- 112.51B 111.62 +2.36 109.26 620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1361 UX UxC Uranium U3O8 Futures DEC22 ---- ---- ---- 48.00A ---- ---- ---- JAN23 ---- ---- ---- 48.00A ---- ---- ---- FEB23 ---- ---- ---- ---- 48.70 +.20 48.50 600 MAR23 ---- ---- ---- ---- 48.90 +.15 48.75 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1798.1 +9.4 1788.7 FEB23 ---- ---- ---- ---- 1810.7 +9.2 1801.5 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.8760 -.0045 3.8805 MAR23 ---- ---- ---- ---- 3.8785 -.0050 3.8835 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 23.535 +.472 23.063 MAR23 ---- ---- ---- ---- 23.717 +.471 23.246 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 ---- ---- ---- ---- 837.25 -32.25 869.50 1675 ---- ---- ---- ---- 812.25 -32.25 844.50 1700 ---- ---- ---- ---- 787.25 -32.25 819.50 1725 ---- ---- ---- ---- 762.25 -32.25 794.50 1750 ---- ---- ---- ---- 737.25 -32.25 769.50 1775 ---- ---- ---- ---- 712.25 -32.25 744.50 1800 ---- ---- ---- ---- 687.25 -32.25 719.50 1825 ---- ---- ---- ---- 662.25 -32.25 694.50 1850 ---- ---- ---- ---- 637.25 -32.25 669.50 1875 ---- ---- ---- ---- 612.25 -32.25 644.50 1900 ---- ---- ---- ---- 587.25 -32.25 619.50 1925 ---- ---- ---- ---- 562.25 -32.25 594.50 1950 ---- ---- ---- ---- 537.25 -32.25 569.50 1975 ---- ---- ---- ---- 512.50 -32.25 544.75 2000 ---- ---- ---- ---- 487.50 -32.25 519.75 2025 ---- ---- ---- ---- 462.75 -32.25 495.00 2050 ---- ---- ---- ---- 438.00 -32.25 470.25 2075 ---- ---- ---- ---- 413.50 -32.00 445.50 2100 ---- ---- ---- ---- 389.00 -32.00 421.00 2125 ---- ---- ---- ---- 364.50 -32.00 396.50 2150 ---- ---- ---- ---- 340.25 -32.00 372.25 2175 ---- ---- ---- ---- 316.25 -31.75 348.00 2200 ---- ---- ---- ---- 292.50 -31.75 324.25 2225 ---- ---- ---- ---- 269.25 -31.25 300.50 2250 ---- ---- ---- ---- 246.25 -31.00 277.25 2 2275 ---- ---- ---- ---- 223.75 -30.50 254.25 2300 ---- ---- ---- ---- 201.75 -30.25 232.00 2325 ---- ---- ---- ---- 180.75 -29.50 210.25 2350 ---- ---- ---- ---- 160.50 -28.50 189.00 2 2375 ---- ---- ---- ---- 141.50 -27.50 169.00 2400 ---- ---- ---- ---- 123.50 -26.50 150.00 2425 ---- ---- ---- ---- 106.75 -25.25 132.00 2 2450 ---- ---- ---- ---- 91.50 -24.00 115.50 2475 ---- ---- ---- ---- 77.75 -22.50 100.25 2500 ---- ---- 66.50A 66.50A 65.75 -20.50 86.25 2525 ---- ---- 56.50A 56.50A 55.00 -19.00 74.00 2 5 2550 ---- ---- 47.50A 47.50A 46.00 -17.00 63.00 2575 ---- ---- 39.00A 39.00A 38.25 -15.00 53.25 2600 ---- ---- 33.00A 33.00A 31.75 -13.00 44.75 2625 ---- ---- 27.50A 27.50A 26.25 -11.25 37.50 2650 ---- ---- 23.00A 23.00A 21.75 -9.75 31.50 2675 ---- ---- 19.00A 19.00A 18.00 -8.25 26.25 2700 ---- ---- 16.00A 16.00A 14.75 -7.25 22.00 2725 ---- ---- 13.50A 13.50A 12.25 -6.25 18.50 2750 ---- ---- 11.50A 11.50A 10.25 -5.25 15.50 2775 ---- ---- 9.50A 9.50A 8.50 -4.50 13.00 2800 ---- ---- 8.50A 8.50A 7.25 -3.75 11.00 2825 ---- ---- 7.00A 7.00A 6.00 -3.25 9.25 2850 ---- ---- 6.00A 6.00A 5.25 -2.50 7.75 2875 ---- ---- 5.50A 5.50A 4.50 -2.25 6.75 2900 ---- ---- 5.00A 5.00A 3.75 -2.00 5.75 2925 ---- ---- 4.50A 4.50A 3.25 -1.50 4.75 2950 ---- ---- ---- ---- 2.75 -1.25 4.00 2975 ---- ---- ---- ---- 2.50 -1.00 3.50 10 3000 ---- ---- ---- ---- 2.00 -1.00 3.00 3025 ---- ---- ---- ---- 1.75 -.75 2.50 3050 ---- ---- ---- ---- 1.50 -.75 2.25 3075 ---- ---- ---- ---- 1.25 -.75 2.00 3100 ---- ---- ---- ---- 1.25 -.50 1.75 3125 ---- ---- ---- ---- 1.00 -.50 1.50 3150 ---- ---- ---- ---- 1.00 -.25 1.25 3175 ---- ---- ---- ---- .75 -.50 1.25 3200 ---- ---- ---- ---- .75 -.25 1.00 3225 ---- ---- ---- ---- .75 UNCH .75 3250 ---- ---- ---- ---- .50 -.25 .75 3275 ---- ---- ---- ---- .50 -.25 .75 3300 ---- ---- ---- ---- .50 UNCH .50 3325 ---- ---- ---- ---- .50 UNCH .50 3350 ---- ---- ---- ---- .50 UNCH .50 3375 ---- ---- ---- ---- .25 -.25 .50 3400 ---- ---- ---- ---- .25 -.25 .50 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX FEB23 Aluminum Option CALL 1650 ---- ---- ---- ---- 845.25 -31.75 877.00 1675 ---- ---- ---- ---- 820.25 -31.75 852.00 1700 ---- ---- ---- ---- 795.25 -31.75 827.00 1725 ---- ---- ---- ---- 770.25 -31.75 802.00 1750 ---- ---- ---- ---- 745.25 -31.75 777.00 1775 ---- ---- ---- ---- 720.25 -31.75 752.00 1800 ---- ---- ---- ---- 695.25 -31.75 727.00 1825 ---- ---- ---- ---- 670.50 -31.75 702.25 1850 ---- ---- ---- ---- 645.75 -31.50 677.25 1875 ---- ---- ---- ---- 621.00 -31.75 652.75 1900 ---- ---- ---- ---- 596.50 -31.50 628.00 1925 ---- ---- ---- ---- 572.25 -31.25 603.50 1950 ---- ---- ---- ---- 547.75 -31.50 579.25 1975 ---- ---- ---- ---- 523.75 -31.25 555.00 2000 ---- ---- ---- ---- 499.75 -31.00 530.75 2025 ---- ---- ---- ---- 476.00 -30.75 506.75 2050 ---- ---- ---- ---- 452.25 -30.75 483.00 2075 ---- ---- ---- ---- 429.00 -30.50 459.50 2100 ---- ---- ---- ---- 406.00 -30.25 436.25 2125 ---- ---- ---- ---- 383.00 -30.25 413.25 2150 ---- ---- ---- ---- 360.50 -30.00 390.50 2175 ---- ---- ---- ---- 338.50 -29.50 368.00 2200 ---- ---- ---- ---- 316.75 -29.25 346.00 2225 ---- ---- ---- ---- 295.75 -28.50 324.25 2250 ---- ---- ---- ---- 275.00 -28.25 303.25 2275 ---- ---- ---- ---- 255.00 -27.75 282.75 2300 ---- ---- ---- ---- 235.75 -27.00 262.75 2325 ---- ---- ---- ---- 217.25 -26.25 243.50 2350 ---- ---- ---- ---- 199.50 -25.50 225.00 2375 ---- ---- ---- ---- 182.50 -24.75 207.25 2400 ---- ---- ---- ---- 166.75 -23.75 190.50 2425 ---- ---- ---- ---- 151.50 -23.00 174.50 2450 ---- ---- ---- ---- 137.50 -21.75 159.25 2475 ---- ---- 127.50A 127.50A 124.25 -20.75 145.00 2500 ---- ---- 113.50A 113.50A 112.25 -19.50 131.75 2525 ---- ---- 102.50A 102.50A 101.00 -18.50 119.50 2550 ---- ---- 92.50A 92.50A 90.75 -17.25 108.00 2575 ---- ---- 83.00A 83.00A 81.50 -16.00 97.50 2600 ---- ---- 75.00A 75.00A 73.00 -15.00 88.00 50 2625 ---- ---- 67.50A 67.50A 65.50 -13.50 79.00 2650 ---- ---- 60.00A 60.00A 58.50 -12.50 71.00 100 2675 ---- ---- 53.50A 53.50A 52.50 -11.25 63.75 2700 ---- ---- 48.00A 48.00A 46.75 -10.25 57.00 50 2725 ---- ---- 44.75A 44.75A 41.75 -9.50 51.25 2750 ---- ---- 40.25A 40.25A 37.25 -8.50 45.75 2775 ---- ---- 36.00A 36.00A 33.25 -7.75 41.00 2800 ---- ---- 32.50A 32.50A 29.75 -7.00 36.75 2825 ---- ---- 29.25A 29.25A 26.50 -6.50 33.00 2850 ---- ---- 26.25A 26.25A 23.75 -5.75 29.50 2875 ---- ---- 23.75A 23.75A 21.25 -5.25 26.50 2900 ---- ---- 21.50A 21.50A 19.00 -4.75 23.75 2925 ---- ---- 19.50A 19.50A 17.25 -4.25 21.50 2950 ---- ---- 17.50A 17.50A 15.50 -3.75 19.25 2975 ---- ---- 16.00A 16.00A 14.00 -3.50 17.50 3000 ---- ---- 14.50A 14.50A 12.50 -3.25 15.75 3025 ---- ---- 13.25A 13.25A 11.25 -3.00 14.25 3050 ---- ---- 12.00A 12.00A 10.25 -2.75 13.00 3075 ---- ---- 11.00A 11.00A 9.25 -2.50 11.75 3100 ---- ---- 10.00A 10.00A 8.50 -2.25 10.75 3125 ---- ---- 9.25A 9.25A 7.50 -2.25 9.75 3150 ---- ---- 8.50A 8.50A 7.00 -1.75 8.75 3175 ---- ---- ---- ---- 6.25 -1.75 8.00 3200 ---- ---- ---- ---- 5.75 -1.50 7.25 3225 ---- ---- ---- ---- 5.25 -1.50 6.75 3250 ---- ---- ---- ---- 4.75 -1.25 6.00 3275 ---- ---- ---- ---- 4.25 -1.25 5.50 3300 ---- ---- ---- ---- 4.00 -1.00 5.00 3325 ---- ---- ---- ---- 3.75 -1.00 4.75 3350 ---- ---- ---- ---- 3.25 -1.00 4.25 3375 ---- ---- ---- ---- 3.00 -1.00 4.00 3400 ---- ---- ---- ---- 2.75 -.75 3.50 3425 ---- ---- ---- ---- 2.50 -.75 3.25 3450 ---- ---- ---- ---- 2.50 -.50 3.00 3475 ---- ---- ---- ---- 2.25 -.50 2.75 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 847.00 -32.25 879.25 1675 ---- ---- ---- ---- 822.00 -32.25 854.25 1700 ---- ---- ---- ---- 797.00 -32.25 829.25 1725 ---- ---- ---- ---- 772.00 -32.25 804.25 1750 ---- ---- ---- ---- 747.25 -32.00 779.25 1775 ---- ---- ---- ---- 722.50 -32.00 754.50 1800 ---- ---- ---- ---- 697.75 -32.00 729.75 1825 ---- ---- ---- ---- 673.25 -32.00 705.25 1850 ---- ---- ---- ---- 649.00 -31.75 680.75 1875 ---- ---- ---- ---- 624.75 -31.75 656.50 1900 ---- ---- ---- ---- 600.75 -31.75 632.50 1925 ---- ---- ---- ---- 577.00 -31.50 608.50 1950 ---- ---- ---- ---- 553.25 -31.50 584.75 1975 ---- ---- ---- ---- 529.75 -31.25 561.00 2000 ---- ---- ---- ---- 506.75 -31.00 537.75 2025 ---- ---- ---- ---- 483.75 -30.75 514.50 2050 ---- ---- ---- ---- 461.00 -30.75 491.75 2075 ---- ---- ---- ---- 438.75 -30.25 469.00 2100 ---- ---- ---- ---- 416.75 -30.00 446.75 2125 ---- ---- ---- ---- 395.00 -29.75 424.75 2150 ---- ---- ---- ---- 373.75 -29.25 403.00 2175 ---- ---- ---- ---- 353.00 -28.75 381.75 2200 ---- ---- ---- ---- 332.75 -28.25 361.00 2225 ---- ---- ---- ---- 312.75 -27.75 340.50 2250 ---- ---- ---- ---- 293.50 -27.25 320.75 2275 ---- ---- ---- ---- 274.75 -26.50 301.25 2300 ---- ---- ---- ---- 256.75 -25.75 282.50 2325 ---- ---- ---- ---- 239.50 -25.00 264.50 2350 ---- ---- ---- ---- 223.00 -24.25 247.25 2375 ---- ---- ---- ---- 207.00 -23.50 230.50 2400 ---- ---- ---- ---- 192.00 -22.50 214.50 2425 ---- ---- ---- ---- 177.50 -21.75 199.25 2450 ---- ---- ---- ---- 164.00 -20.75 184.75 2475 ---- ---- 154.00A 154.00A 151.50 -19.75 171.25 2500 ---- ---- 142.00A 142.00A 139.50 -18.75 158.25 2525 ---- ---- 131.00A 131.00A 128.25 -18.00 146.25 2550 ---- ---- 120.50A 120.50A 118.00 -17.00 135.00 2575 ---- ---- 111.00A 111.00A 108.25 -16.25 124.50 2600 ---- ---- 102.50A 102.50A 99.50 -15.00 114.50 2625 ---- ---- 94.00A 94.00A 91.25 -14.25 105.50 2650 ---- ---- 86.50A 86.50A 83.75 -13.25 97.00 2675 ---- ---- 80.00A 80.00A 76.75 -12.50 89.25 2700 ---- ---- 72.50A 72.50A 70.25 -11.75 82.00 2725 ---- ---- 66.50A 66.50A 64.50 -11.00 75.50 2750 ---- ---- 61.00A 61.00A 59.25 -10.25 69.50 2775 ---- ---- 56.00A 56.00A 54.25 -9.50 63.75 2800 ---- ---- 51.50A 51.50A 49.75 -9.00 58.75 2825 ---- ---- 48.25A 48.25A 45.50 -8.50 54.00 2850 ---- ---- 44.50A 44.50A 41.75 -7.75 49.50 2875 ---- ---- 40.75A 40.75A 38.25 -7.25 45.50 2900 ---- ---- 37.25A 37.25A 35.00 -6.75 41.75 2925 ---- ---- 34.25A 34.25A 32.00 -6.25 38.25 2950 ---- ---- 31.50A 31.50A 29.50 -5.75 35.25 2975 ---- ---- 29.00A 29.00A 27.00 -5.25 32.25 3000 ---- ---- 26.50A 26.50A 24.75 -5.00 29.75 3025 ---- ---- 24.50A 24.50A 22.75 -4.50 27.25 3050 ---- ---- 22.50A 22.50A 20.75 -4.25 25.00 2 3075 ---- ---- 20.75A 20.75A 19.00 -4.00 23.00 3100 ---- ---- 19.00A 19.00A 17.50 -3.50 21.00 3125 ---- ---- 17.50A 17.50A 16.00 -3.50 19.50 3150 ---- ---- 16.50A 16.50A 14.75 -3.00 17.75 3175 ---- ---- 15.00A 15.00A 13.50 -3.00 16.50 3200 ---- ---- 14.00A 14.00A 12.50 -2.50 15.00 3225 ---- ---- 12.75A 12.75A 11.50 -2.25 13.75 3250 ---- ---- 11.75A 11.75A 10.50 -2.25 12.75 3275 ---- ---- 11.00A 11.00A 9.75 -2.00 11.75 3300 ---- ---- 10.25A 10.25A 9.00 -1.75 10.75 3325 ---- ---- 9.75A 9.75A 8.25 -1.75 10.00 3350 ---- ---- ---- ---- 7.50 -1.75 9.25 3375 ---- ---- ---- ---- 7.00 -1.50 8.50 3400 ---- ---- ---- ---- 6.50 -1.25 7.75 3425 ---- ---- ---- ---- 6.00 -1.25 7.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 223 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 UNCH .25 1925 ---- ---- ---- ---- .50 +.25 .25 1950 ---- ---- ---- ---- .50 UNCH .50 1975 ---- ---- ---- ---- .75 +.25 .50 2000 ---- ---- ---- ---- .75 UNCH .75 2025 ---- ---- ---- ---- 1.00 UNCH 1.00 2050 ---- ---- ---- ---- 1.25 UNCH 1.25 50 2075 ---- ---- ---- ---- 1.75 +.25 1.50 100 2100 ---- ---- ---- ---- 2.25 +.25 2.00 50 2125 ---- ---- ---- ---- 2.75 +.25 2.50 2150 ---- ---- ---- ---- 3.50 +.25 3.25 2175 ---- ---- ---- ---- 4.50 +.25 4.25 2 2200 ---- ---- ---- ---- 5.75 +.50 5.25 2225 ---- ---- ---- ---- 7.25 +.75 6.50 2250 ---- 8.50B 8.00A 8.00A 9.25 +1.00 8.25 2 2275 ---- 11.00B 10.00A 10.00A 11.75 +1.50 10.25 2300 ---- 13.75B 12.25A 12.25A 15.00 +2.25 12.75 2325 ---- 17.50B 15.50A 15.50A 18.75 +2.75 16.00 2350 ---- 22.50B 19.25A 19.25A 23.50 +3.50 20.00 2375 ---- 28.50B 23.75A 23.75A 29.25 +4.50 24.75 2400 ---- 35.50B 29.50A 29.50A 36.25 +5.50 30.75 2 2425 ---- 43.00B 36.25A 36.25A 44.50 +6.75 37.75 2450 ---- 53.00B 44.00A 44.00A 54.25 +8.25 46.00 2475 ---- 64.00B 53.00A 53.00A 65.50 +9.75 55.75 2500 ---- 77.00B 63.25A 63.25A 78.50 +11.50 67.00 2525 ---- 92.00B 75.25A 75.25A 92.75 +13.25 79.50 4 2550 ---- 108.00B ---- 107.50B 108.75 +15.50 93.25 2575 ---- ---- ---- ---- 125.75 +17.25 108.50 2600 ---- ---- ---- ---- 144.25 +19.00 125.25 2625 ---- ---- ---- ---- 163.75 +20.75 143.00 2650 ---- ---- ---- ---- 184.25 +22.50 161.75 2675 ---- ---- ---- ---- 205.25 +23.75 181.50 2700 ---- ---- ---- ---- 227.25 +25.00 202.25 2725 ---- ---- ---- ---- 249.75 +26.25 223.50 2750 ---- ---- ---- ---- 272.50 +27.00 245.50 2775 ---- ---- ---- ---- 296.00 +28.00 268.00 2800 ---- ---- ---- ---- 319.50 +28.50 291.00 2825 ---- ---- ---- ---- 343.25 +29.00 314.25 2850 ---- ---- ---- ---- 367.50 +29.75 337.75 2875 ---- ---- ---- ---- 391.50 +30.00 361.50 2900 ---- ---- ---- ---- 416.00 +30.50 385.50 2925 ---- ---- ---- ---- 440.25 +30.50 409.75 2950 ---- ---- ---- ---- 465.00 +31.00 434.00 2975 ---- ---- ---- ---- 489.50 +31.00 458.50 3000 ---- ---- ---- ---- 514.25 +31.25 483.00 3025 ---- ---- ---- ---- 539.00 +31.50 507.50 3050 ---- ---- ---- ---- 563.75 +31.75 532.00 3075 ---- ---- ---- ---- 588.50 +31.75 556.75 3100 ---- ---- ---- ---- 613.25 +31.75 581.50 3125 ---- ---- ---- ---- 638.25 +32.00 606.25 3150 ---- ---- ---- ---- 663.00 +31.75 631.25 3175 ---- ---- ---- ---- 688.00 +32.00 656.00 3200 ---- ---- ---- ---- 713.00 +32.25 680.75 3225 ---- ---- ---- ---- 737.75 +32.00 705.75 3250 ---- ---- ---- ---- 762.75 +32.00 730.75 3275 ---- ---- ---- ---- 787.75 +32.25 755.50 3300 ---- ---- ---- ---- 812.75 +32.25 780.50 3325 ---- ---- ---- ---- 837.75 +32.25 805.50 3350 ---- ---- ---- ---- 862.75 +32.25 830.50 3375 ---- ---- ---- ---- 887.75 +32.25 855.50 3400 ---- ---- ---- ---- 912.75 +32.25 880.50 3425 ---- ---- ---- ---- 937.75 +32.25 905.50 3450 ---- ---- ---- ---- 962.75 +32.25 930.50 3475 ---- ---- ---- ---- 987.75 +32.25 955.50 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .75 UNCH .75 1750 ---- ---- ---- ---- .75 UNCH .75 1775 ---- ---- ---- ---- 1.00 UNCH 1.00 1800 ---- ---- ---- ---- 1.25 UNCH 1.25 1825 ---- ---- ---- ---- 1.50 UNCH 1.50 1850 ---- ---- ---- ---- 2.00 +.25 1.75 1875 ---- ---- ---- ---- 2.50 +.25 2.25 1900 ---- ---- ---- ---- 3.00 +.25 2.75 1925 ---- ---- ---- ---- 3.50 +.25 3.25 1950 ---- ---- ---- ---- 4.25 +.50 3.75 1975 ---- ---- ---- ---- 5.25 +.50 4.75 2000 ---- ---- ---- ---- 6.25 +.75 5.50 2025 ---- ---- ---- ---- 7.25 +.75 6.50 2050 ---- 8.00B ---- ---- 8.75 +1.00 7.75 2075 ---- ---- ---- ---- 10.25 +1.00 9.25 2100 ---- 11.00B ---- 11.00B 12.25 +1.50 10.75 2125 ---- 13.00B ---- 13.00B 14.25 +1.50 12.75 2150 ---- 15.50B ---- 15.50B 16.75 +1.75 15.00 2175 ---- 18.00B ---- 18.00B 19.50 +2.00 17.50 2200 ---- 21.50B ---- 21.50B 22.75 +2.50 20.25 2225 ---- 25.00B ---- 25.00B 26.50 +3.00 23.50 2250 ---- 29.50B ---- 29.50B 30.75 +3.25 27.50 2275 ---- 34.50B ---- 34.50B 35.75 +4.00 31.75 2300 ---- 40.50B ---- 40.00B 41.50 +4.75 36.75 2325 ---- 46.50B ---- 46.00B 47.75 +5.25 42.50 2350 ---- 54.00B ---- 53.50B 55.00 +6.25 48.75 2375 ---- 61.00B ---- 61.00B 63.00 +7.00 56.00 2400 ---- 70.00B 63.75A 63.75A 71.75 +7.75 64.00 2425 ---- 80.00B 72.25A 72.25A 81.75 +8.75 73.00 2450 ---- 90.50B 81.75A 81.75A 92.50 +9.75 82.75 2475 ---- 102.50B 92.00A 92.00A 104.25 +11.00 93.25 2500 ---- 115.25B 103.25A 103.25A 117.00 +12.00 105.00 2525 ---- 129.00B 115.50A 115.50A 130.75 +13.25 117.50 2550 ---- 144.00B 128.50A 128.50A 145.25 +14.25 131.00 2575 ---- 160.00B 142.50A 142.50A 161.00 +15.75 145.25 2 2600 ---- 176.50B ---- 176.00B 177.50 +17.00 160.50 2625 ---- ---- ---- ---- 194.75 +18.25 176.50 2650 ---- ---- ---- ---- 212.75 +19.25 193.50 2675 ---- ---- ---- ---- 231.25 +20.25 211.00 2700 ---- ---- ---- ---- 250.75 +21.50 229.25 2725 ---- ---- ---- ---- 270.50 +22.25 248.25 2750 ---- ---- ---- ---- 291.00 +23.25 267.75 2775 ---- ---- ---- ---- 311.75 +23.75 288.00 2800 ---- ---- ---- ---- 333.25 +24.75 308.50 2825 ---- ---- ---- ---- 355.00 +25.25 329.75 2850 ---- ---- ---- ---- 377.00 +25.75 351.25 2875 ---- ---- ---- ---- 399.50 +26.50 373.00 2900 ---- ---- ---- ---- 422.25 +27.00 395.25 2925 ---- ---- ---- ---- 445.25 +27.50 417.75 2950 ---- ---- ---- ---- 468.50 +27.75 440.75 2975 ---- ---- ---- ---- 491.75 +28.00 463.75 3000 ---- ---- ---- ---- 515.50 +28.50 487.00 3025 ---- ---- ---- ---- 539.00 +28.75 510.25 3050 ---- ---- ---- ---- 563.00 +29.00 534.00 3075 ---- ---- ---- ---- 587.00 +29.25 557.75 3100 ---- ---- ---- ---- 611.00 +29.50 581.50 3125 ---- ---- ---- ---- 635.25 +29.75 605.50 3150 ---- ---- ---- ---- 659.50 +30.00 629.50 3175 ---- ---- ---- ---- 683.75 +30.00 653.75 3200 ---- ---- ---- ---- 708.25 +30.25 678.00 3225 ---- ---- ---- ---- 732.75 +30.25 702.50 3250 ---- ---- ---- ---- 757.25 +30.50 726.75 3275 ---- ---- ---- ---- 782.00 +30.75 751.25 3300 ---- ---- ---- ---- 806.50 +30.75 775.75 3325 ---- ---- ---- ---- 831.25 +31.00 800.25 3350 ---- ---- ---- ---- 856.00 +31.00 825.00 3375 ---- ---- ---- ---- 880.75 +31.00 849.75 3400 ---- ---- ---- ---- 905.50 +31.25 874.25 3425 ---- ---- ---- ---- 930.25 +31.25 899.00 3450 ---- ---- ---- ---- 955.25 +31.25 924.00 3475 ---- ---- ---- ---- 980.00 +31.25 948.75 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 UNCH 1.00 1675 ---- ---- ---- ---- 1.25 UNCH 1.25 1700 ---- ---- ---- ---- 1.50 UNCH 1.50 1725 ---- ---- ---- ---- 1.75 UNCH 1.75 1750 ---- ---- ---- ---- 2.25 +.25 2.00 1775 ---- ---- ---- ---- 2.75 +.25 2.50 1800 ---- ---- ---- ---- 3.25 +.25 3.00 1825 ---- ---- ---- ---- 4.00 +.25 3.75 1850 ---- ---- ---- ---- 4.75 +.50 4.25 1875 ---- ---- ---- ---- 5.50 +.25 5.25 1900 ---- ---- ---- ---- 6.50 +.50 6.00 1925 ---- ---- ---- ---- 7.75 +.50 7.25 1950 ---- 8.50B ---- ---- 9.25 +1.00 8.25 1975 ---- ---- ---- ---- 10.75 +1.00 9.75 2000 ---- ---- ---- ---- 12.50 +1.25 11.25 2025 ---- ---- ---- ---- 14.50 +1.25 13.25 2050 ---- 15.50B ---- 15.50B 16.75 +1.50 15.25 2075 ---- 18.00B ---- 18.00B 19.25 +1.75 17.50 2100 ---- 20.50B ---- 20.50B 22.25 +2.25 20.00 2125 ---- 23.50B ---- 23.50B 25.50 +2.50 23.00 2150 ---- 27.00B ---- 27.00B 29.00 +2.75 26.25 2175 ---- 31.00B ---- 31.00B 33.25 +3.50 29.75 2200 ---- 35.50B ---- 35.00B 37.75 +4.00 33.75 2225 ---- 40.50B ---- 40.00B 42.75 +4.50 38.25 2250 ---- 46.50B ---- 46.50B 48.25 +5.00 43.25 2275 ---- 52.50B ---- 52.00B 54.50 +5.75 48.75 2300 ---- 59.50B ---- 59.00B 61.25 +6.25 55.00 2325 ---- 67.00B ---- 66.50B 68.75 +7.00 61.75 2350 ---- 75.00B ---- 74.50B 77.00 +7.75 69.25 2375 ---- 83.00B ---- 82.50B 86.00 +8.75 77.25 2400 ---- 92.50B ---- 92.25B 95.50 +9.25 86.25 2425 ---- 103.00B ---- 102.75B 106.25 +10.50 95.75 2450 ---- 114.50B ---- 114.25B 117.50 +11.25 106.25 2475 ---- 126.50B ---- 126.50B 129.50 +12.25 117.25 2500 ---- 139.50B ---- 139.50B 142.50 +13.25 129.25 2525 ---- 153.50B 141.75A 141.75A 156.25 +14.25 142.00 2550 ---- 168.00B 155.00A 155.00A 170.50 +15.00 155.50 2575 ---- 183.50B 169.00A 169.00A 185.75 +16.00 169.75 2600 ---- 200.00B 183.75A 183.75A 201.75 +17.00 184.75 2625 ---- 217.00B ---- 216.00B 218.25 +17.75 200.50 2650 ---- ---- ---- ---- 235.50 +18.50 217.00 2675 ---- ---- ---- ---- 253.50 +19.50 234.00 2700 ---- ---- ---- ---- 272.00 +20.25 251.75 2725 ---- ---- ---- ---- 291.00 +21.25 269.75 2750 ---- ---- ---- ---- 310.50 +21.75 288.75 2775 ---- ---- ---- ---- 330.25 +22.50 307.75 2800 ---- ---- ---- ---- 350.75 +23.25 327.50 2825 ---- ---- ---- ---- 371.25 +23.50 347.75 2850 ---- ---- ---- ---- 392.50 +24.50 368.00 2875 ---- ---- ---- ---- 413.75 +24.75 389.00 2900 ---- ---- ---- ---- 435.50 +25.50 410.00 2925 ---- ---- ---- ---- 457.25 +25.75 431.50 2950 ---- ---- ---- ---- 479.50 +26.25 453.25 2975 ---- ---- ---- ---- 502.00 +26.75 475.25 3000 ---- ---- ---- ---- 524.50 +27.00 497.50 3025 ---- ---- ---- ---- 547.50 +27.50 520.00 3050 ---- ---- ---- ---- 570.50 +28.00 542.50 3075 ---- ---- ---- ---- 593.75 +28.25 565.50 3100 ---- ---- ---- ---- 617.00 +28.50 588.50 3125 ---- ---- ---- ---- 640.50 +28.75 611.75 3150 ---- ---- ---- ---- 664.00 +29.00 635.00 3175 ---- ---- ---- ---- 687.75 +29.25 658.50 3200 ---- ---- ---- ---- 711.75 +29.75 682.00 3225 ---- ---- ---- ---- 735.75 +30.00 705.75 3250 ---- ---- ---- ---- 759.75 +30.00 729.75 3275 ---- ---- ---- ---- 783.75 +30.25 753.50 3300 ---- ---- ---- ---- 808.00 +30.25 777.75 3325 ---- ---- ---- ---- 832.25 +30.50 801.75 3350 ---- ---- ---- ---- 856.75 +30.75 826.00 3375 ---- ---- ---- ---- 881.25 +31.00 850.25 3400 ---- ---- ---- ---- 905.75 +31.00 874.75 3425 ---- ---- ---- ---- 930.25 +31.25 899.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 212 G1W JAN23 Gold Weekly Wednesday Option - Week 1 CALL 1600 ---- 218.00B 201.20A 218.00B 210.70 +9.10 201.60 1605 ---- ---- ---- ---- 205.70 +9.10 196.60 1610 ---- ---- ---- ---- 200.70 +9.10 191.60 1615 ---- ---- ---- ---- 195.80 +9.10 186.70 1620 ---- ---- ---- ---- 190.80 +9.10 181.70 1625 ---- 193.10B 176.40A 193.10B 185.80 +9.00 176.80 1630 ---- ---- ---- ---- 180.80 +9.00 171.80 1635 ---- ---- ---- ---- 175.90 +9.00 166.90 1640 ---- ---- ---- ---- 170.90 +8.90 162.00 1645 ---- ---- ---- ---- 166.00 +8.90 157.10 1650 ---- 168.30B 151.70A 168.30B 161.00 +8.80 152.20 1655 ---- ---- ---- ---- 156.10 +8.80 147.30 1660 ---- ---- ---- ---- 151.20 +8.80 142.40 1665 ---- ---- ---- ---- 146.30 +8.80 137.50 1670 ---- ---- ---- ---- 141.40 +8.70 132.70 1675 ---- 143.60B 127.40A 143.60B 136.50 +8.60 127.90 1680 ---- ---- ---- ---- 131.70 +8.60 123.10 1685 ---- ---- ---- ---- 126.80 +8.50 118.30 1690 ---- ---- ---- ---- 122.00 +8.50 113.50 1695 ---- ---- ---- ---- 117.20 +8.40 108.80 1700 ---- 119.40B 103.60A 119.40B 112.40 +8.30 104.10 1705 ---- ---- ---- ---- 107.60 +8.20 99.40 1710 ---- ---- ---- ---- 102.90 +8.10 94.80 1715 ---- 94.60B 89.70A 94.40B 98.20 +8.00 90.20 1720 ---- 94.90B 85.20A 94.90B 93.60 +7.90 85.70 1725 ---- 95.80B 80.80A 95.80B 89.00 +7.70 81.30 1730 ---- 91.20B 76.40A 91.20B 84.50 +7.60 76.90 1735 ---- 86.60B 72.10A 86.60B 80.00 +7.40 72.60 1740 ---- 82.10B 67.90A 82.10B 75.60 +7.30 68.30 1745 ---- 77.70B 63.80A 77.70B 71.30 +7.10 64.20 1750 ---- 73.40B 59.80A 73.40B 67.10 +6.90 60.20 1755 ---- 69.10B 55.90A 69.10B 62.90 +6.70 56.20 1760 ---- 64.90B 52.10A 64.90B 58.90 +6.50 52.40 1765 ---- 60.80B 48.50A 60.80B 55.00 +6.20 48.80 1770 ---- 56.80B 45.00A 56.80B 51.20 +6.00 45.20 1775 ---- 53.00B 41.60A 53.00B 47.50 +5.60 41.90 1780 ---- 49.30B 38.40A 49.30B 44.00 +5.40 38.60 1785 ---- 45.70B 35.40A 45.70B 40.60 +5.00 35.60 1790 ---- 42.20B 32.50A 42.20B 37.40 +4.70 32.70 1795 ---- 38.90B 29.80A 38.90B 34.40 +4.50 29.90 1800 ---- 35.80B 27.20A 35.80B 31.50 +4.10 27.40 1805 ---- 32.90B 24.80A 32.90B 28.80 +3.80 25.00 1810 ---- 30.10B 22.60A 30.10B 26.20 +3.40 22.80 1815 ---- 27.50B 20.50A 27.50B 23.90 +3.20 20.70 1820 ---- 25.00B 18.60A 25.00B 21.70 +2.90 18.80 1825 ---- 22.70B 16.90A 22.70B 19.60 +2.60 17.00 1830 ---- 20.60B 15.30A 20.60B 17.80 +2.40 15.40 1835 ---- 18.70B 13.80A 18.70B 16.10 +2.20 13.90 1840 ---- 16.90B 12.40A 16.90B 14.50 +2.00 12.50 1845 ---- 15.30B 11.20A 15.30B 13.10 +1.80 11.30 1850 ---- 13.80B 10.10A 13.80B 11.80 +1.60 10.20 1855 ---- 12.40B 9.00A 12.40B 10.60 +1.40 9.20 1860 ---- 11.20B 8.10A 11.20B 9.50 +1.20 8.30 1865 ---- 10.00B 7.30A 10.00B 8.50 +1.00 7.50 1870 ---- 9.00B 6.60A 9.00B 7.70 +1.00 6.70 1875 ---- 8.10B 5.90A 8.10B 6.90 +.80 6.10 1880 ---- 7.30B 5.30A 7.30B 6.20 +.70 5.50 1885 ---- 6.60B 4.80A 6.60B 5.60 +.60 5.00 1890 6.00 6.00 4.40A 4.90A 5.10 +.60 13 4.50 1895 ---- 5.30B 4.00A 5.30B 4.60 +.50 4.10 1900 ---- 4.80B 3.60A 4.80B 4.10 +.40 3.70 1905 ---- 4.30B 3.30A 4.30B 3.70 +.30 3.40 1910 ---- 3.90B 3.00A 3.90B 3.40 +.30 3.10 1915 ---- 3.50B 2.70A 3.50B 3.10 +.30 2.80 1920 ---- 3.20B 2.50A 3.20B 2.80 +.20 2.60 1925 ---- 2.90B ---- 2.90B 2.60 +.30 2.30 1930 ---- 2.60B ---- 2.60B 2.30 +.20 2.10 1935 ---- 2.30B ---- 2.30B 2.10 +.10 2.00 1940 ---- 2.10B ---- 2.10B 1.90 +.10 1.80 1945 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 1950 ---- 1.70B ---- 1.70B 1.60 +.10 1.50 1955 ---- 1.60B ---- 1.60B 1.50 +.10 1.40 1960 ---- 1.50B ---- 1.50B 1.40 +.10 1.30 1965 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 1970 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 1975 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1980 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1985 ---- 1.00B ---- 1.00B .90 UNCH .90 1990 ---- .90B ---- .90B .80 UNCH .80 1995 ---- .80B ---- .80B .80 +.10 .70 2000 .70 .70 .70 .70 .70 UNCH 2 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 G1W JAN23 Gold Weekly Wednesday Option - Week 1 PUT 1600 ---- ---- ---- ---- .20 -.10 .30 1605 ---- ---- ---- ---- .20 -.20 .40 1610 ---- ---- ---- ---- .20 -.20 .40 1615 ---- ---- ---- ---- .30 -.10 .40 1620 ---- ---- .40A .40A .30 -.20 .50 1625 ---- ---- ---- ---- .30 -.20 .50 1630 ---- ---- .50A .50A .40 -.20 .60 1635 ---- ---- .50A .50A .40 -.30 .70 1640 ---- ---- .60A .60A .50 -.30 .80 1645 ---- ---- .60A .60A .50 -.30 .80 1650 ---- ---- .70A .70A .60 -.30 .90 1655 ---- ---- .80A .80A .70 -.30 1.00 1660 ---- ---- .80A .80A .80 -.40 1.20 1665 ---- ---- .90A .90A .90 -.40 1.30 1670 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 1675 1.00 1.00 1.00 1.00 1.10 -.50 2 1.60 1680 ---- ---- 1.20A 1.20A 1.20 -.60 1.80 1685 ---- ---- 1.30A 1.30A 1.30 -.70 2.00 1690 ---- ---- 1.50A 1.50A 1.50 -.80 2.30 1695 ---- ---- 1.60A 1.60A 1.70 -.80 2.50 1700 ---- ---- 1.80A 1.80A 1.90 -.90 2.80 1705 ---- ---- 2.00A 2.00A 2.20 -1.00 3.20 1710 ---- ---- 2.30A 2.30A 2.40 -1.10 3.50 1715 ---- ---- 2.50A 2.50A 2.70 -1.30 4.00 1720 ---- ---- 2.80A 2.80A 3.10 -1.30 4.40 1725 ---- ---- 3.20A 3.20A 3.50 -1.50 5.00 1730 ---- ---- 3.60A 3.60A 4.00 -1.60 5.60 1735 ---- ---- 4.00A 4.00A 4.50 -1.70 6.20 1740 ---- ---- 4.50A 4.50A 5.10 -1.90 7.00 1745 ---- ---- 5.00A 5.00A 5.80 -2.00 7.80 1750 ---- ---- 5.70A 5.70A 6.50 -2.30 8.80 1755 6.50 6.50 6.40A 7.90B 7.40 -2.40 12 9.80 1760 ---- ---- 7.20A 7.20A 8.30 -2.70 11.00 1765 ---- ---- 8.10A 8.10A 9.40 -2.90 12.30 1770 ---- ---- 9.20A 9.20A 10.60 -3.20 13.80 1775 ---- ---- 10.30A 10.30A 11.90 -3.50 15.40 1780 ---- ---- 11.60A 11.60A 13.40 -3.80 17.20 1785 ---- ---- 13.00A 13.00A 15.00 -4.10 19.10 1790 ---- ---- 14.50A 14.50A 16.80 -4.40 21.20 1795 ---- ---- 16.30A 16.30A 18.70 -4.80 23.50 1800 ---- ---- 18.10A 18.10A 20.80 -5.10 25.90 1805 ---- ---- 20.20A 20.20A 23.10 -5.40 28.50 1810 ---- ---- 22.30A 22.30A 25.60 -5.60 31.20 1815 ---- ---- 24.70A 24.70A 28.20 -5.90 34.10 1820 ---- ---- 27.30A 27.30A 31.00 -6.20 37.20 1825 ---- ---- 30.00A 30.00A 33.90 -6.50 40.40 1830 ---- ---- 33.00A 33.00A 37.00 -6.80 43.80 1835 ---- ---- 36.00A 36.00A 40.30 -7.00 47.30 1840 ---- ---- 39.20A 39.20A 43.70 -7.20 50.90 1845 ---- ---- 42.60A 42.60A 47.30 -7.40 54.70 1850 ---- ---- 46.00A 46.00A 51.00 -7.60 58.60 1855 ---- ---- 49.70A 49.70A 54.80 -7.80 62.60 1860 ---- 66.80B 53.40A 53.40A 58.70 -7.90 66.60 1865 ---- 70.90B 57.30A 57.30A 62.70 -8.10 70.80 1870 ---- 75.20B 61.20A 61.20A 66.80 -8.30 75.10 1875 ---- 79.60B 65.30A 65.30A 71.10 -8.30 79.40 1880 ---- 84.00B 69.40A 69.40A 75.40 -8.40 83.80 1885 ---- 88.50B 73.70A 73.70A 79.70 -8.60 88.30 1890 ---- 93.00B 78.00A 78.00A 84.20 -8.60 92.80 1895 ---- 97.60B 82.40A 82.40A 88.70 -8.70 97.40 1900 ---- 102.20B 86.80A 86.80A 93.20 -8.80 102.00 1905 ---- ---- 91.30A 91.30A 97.80 -8.80 106.60 1910 ---- ---- 95.90A 95.90A 102.50 -8.80 111.30 1915 ---- ---- 100.50A 100.50A 107.20 -8.80 116.00 1920 ---- ---- ---- ---- 111.90 -8.90 120.80 1925 ---- 125.80B 109.80A 109.80A 116.60 -9.00 125.60 1930 ---- ---- ---- ---- 121.40 -9.00 130.40 1935 ---- ---- ---- ---- 126.20 -9.00 135.20 1940 ---- ---- ---- ---- 131.00 -9.00 140.00 1945 ---- ---- ---- ---- 135.80 -9.10 144.90 1950 ---- 150.00B 133.60A 133.60A 140.70 -9.00 149.70 1955 ---- ---- ---- ---- 145.50 -9.10 154.60 1960 ---- ---- ---- ---- 150.40 -9.10 159.50 1965 ---- ---- ---- ---- 155.30 -9.10 164.40 1970 ---- ---- ---- ---- 160.20 -9.10 169.30 1975 ---- 174.50B 157.90A 157.90A 165.10 -9.10 174.20 1980 ---- ---- ---- ---- 170.00 -9.10 179.10 1985 ---- ---- ---- ---- 174.90 -9.20 184.10 1990 ---- ---- ---- ---- 179.80 -9.20 189.00 1995 ---- ---- ---- ---- 184.80 -9.10 193.90 2000 ---- 199.30B 182.60A 182.60A 189.70 -9.20 198.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 262.40B 245.90A 245.90A 255.80 +9.30 246.50 1560 ---- 257.40B 240.80A 240.80A 250.80 +9.30 241.50 1565 ---- 252.40B 235.90A 235.90A 245.80 +9.20 236.60 1570 ---- 247.40B 230.90A 230.90A 240.80 +9.20 231.60 1575 ---- 242.40B 225.80A 225.80A 235.80 +9.20 226.60 1580 ---- 237.40B 220.90A 220.90A 230.80 +9.20 221.60 1585 ---- 232.40B 215.80A 215.80A 225.80 +9.20 216.60 1590 ---- 227.50B 210.90A 210.90A 220.80 +9.20 211.60 1595 ---- 222.50B 205.90A 205.90A 215.80 +9.20 206.60 1600 ---- 217.50B 200.90A 200.90A 210.80 +9.20 201.60 1605 ---- 212.50B 195.90A 195.90A 205.80 +9.20 196.60 1610 ---- 207.50B 190.90A 190.90A 200.80 +9.20 191.60 1615 ---- 202.50B 185.90A 185.90A 195.80 +9.20 186.60 1620 ---- 197.50B 180.90A 180.90A 190.80 +9.20 181.60 1625 ---- 192.50B 175.90A 175.90A 185.80 +9.20 176.60 1630 ---- 187.50B 170.90A 170.90A 180.80 +9.20 171.60 1635 ---- 182.50B 165.90A 165.90A 175.80 +9.20 166.60 1640 ---- 177.50B 160.90A 160.90A 170.80 +9.20 161.60 1645 ---- 172.50B 155.90A 155.90A 165.80 +9.20 156.60 1650 ---- 167.50B 150.90A 150.90A 160.80 +9.20 151.60 1655 ---- 162.50B 145.90A 145.90A 155.80 +9.20 146.60 1660 ---- 157.50B 140.90A 140.90A 150.80 +9.20 141.60 1665 ---- 152.50B 135.90A 135.90A 145.80 +9.20 136.60 1670 ---- 147.50B 130.80A 130.80A 140.80 +9.20 131.60 1675 ---- 142.50B 125.80A 125.80A 135.80 +9.20 126.60 1680 ---- 137.50B 120.80A 120.80A 130.80 +9.20 121.60 1685 ---- 132.50B 115.90A 115.90A 125.80 +9.20 116.60 1690 ---- 127.50B 110.90A 110.90A 120.80 +9.20 111.60 1695 ---- 122.50B 105.90A 105.90A 115.80 +9.20 106.60 1700 ---- 118.00B 100.90A 100.90A 110.80 +9.20 101.60 1705 ---- 112.50B 95.90A 95.90A 105.80 +9.20 96.60 1710 ---- 107.50B 90.90A 90.90A 100.80 +9.20 91.60 1715 ---- 102.50B 85.90A 85.90A 95.80 +9.20 86.60 1720 ---- 97.50B 80.90A 80.90A 90.80 +9.20 81.60 1725 ---- 93.00B 75.90A 75.90A 85.80 +9.20 76.60 1730 ---- 87.50B 70.90A 70.90A 80.80 +9.20 71.60 1735 ---- 82.50B 66.00A 66.00A 75.80 +9.20 66.60 1740 ---- 77.50B 60.90A 60.90A 70.80 +9.20 61.60 1745 ---- 72.50B 55.80A 55.80A 65.80 +9.20 56.60 1750 ---- 68.00B 50.90A 50.90A 60.80 +9.10 51.70 2 1755 ---- 62.50B 46.00A 46.00A 55.80 +9.00 46.80 1760 ---- 57.40B 41.10A 41.10A 50.80 +8.90 41.90 101 1765 ---- 52.60B 36.30A 36.30A 45.80 +8.70 37.10 1770 42.00 47.60B 31.70A 47.60B 40.80 +8.50 1 32.30 1 1775 ---- 43.10B 26.90A 26.90A 35.90 +8.20 27.70 15 1780 35.80 37.80B 22.60A 27.70A 30.90 +7.60 2 23.30 15 1785 25.40 32.80B 18.30A 18.50A 26.10 +7.00 1 19.10 14 1790 ---- 28.20B 14.40A 14.40A 21.30 +6.00 2 15.30 8 1795 ---- 23.50B 10.60A 10.60A 16.80 +4.90 5 11.90 4 1800 12.00 18.90B 7.40A 11.00B 12.70 +3.70 21 9.00 1 305 1805 8.50 14.60B 5.10A 6.70A 9.00 +2.30 12 6.70 6 24 1810 5.10 10.70B 3.30A 10.70B 6.00 +1.20 17 4.80 19 1815 2.10 7.70B 2.10 2.80 3.80 +.30 40 3.50 76 100 1820 3.10 5.50B 1.40 1.60B 2.30 -.20 30 2.50 7 1825 3.10 3.80B .90 1.00 1.40 -.40 41 1.80 9 19 1830 1.10 2.60B .60A 1.90B .90 -.40 5 1.30 7 66 1835 .90 1.80B .50A .50A .60 -.40 26 1.00 26 32 1840 .70 1.20B .40A .40A .40 -.40 17 .80 1 6 1845 .90 .90 .20 .20 .30 -.30 16 .60 17 1850 .70 .80 .30A .30A .20 -.30 11 .50 3 83 1855 ---- ---- .20A .20A .20 -.20 .40 21 1860 ---- .40B .20A .40B .10 -.20 .30 25 102 1865 .20 .20 .10 .10 .10 -.20 4 .30 998 998 1870 .20 .20 .10 .10 .10 -.20 4 .30 5 1875 ---- ---- .10A .10A .10 -.10 .20 16 1880 ---- ---- .10A .10A .10 -.10 .20 1885 .10 .10 .10 .10 .10 -.10 3 .20 1890 .10 .10 .10 .10 .10 -.10 5 .20 2 102 1895 ---- ---- .10A .10A .10 -.10 .20 30 30 1900 .10 .10 .10 .10 .10 -.10 5 .20 2 261 1905 ---- ---- .10A .10A .10 -.10 .20 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 ---- 262.50B 246.00A 246.00A 255.70 +9.20 246.50 1560 ---- 257.50B 241.00A 241.00A 250.70 +9.20 241.50 1565 ---- 252.60B 236.00A 236.00A 245.70 +9.20 236.50 1570 ---- 247.60B 231.00A 231.00A 240.70 +9.20 231.50 1575 ---- 242.60B 226.00A 226.00A 235.70 +9.20 226.50 1580 ---- 237.50B 221.00A 221.00A 230.70 +9.10 221.60 1585 ---- 232.60B 216.00A 216.00A 225.70 +9.10 216.60 1590 ---- 227.70B 211.00A 211.00A 220.80 +9.20 211.60 1595 ---- 222.70B 206.10A 206.10A 215.80 +9.10 206.70 1600 ---- 218.10B 201.10A 201.10A 210.80 +9.10 201.70 1605 ---- 212.70B 196.20A 196.20A 205.80 +9.10 196.70 1610 ---- 207.80B 191.40A 191.40A 200.90 +9.10 191.80 1615 ---- 202.90B 186.30A 186.30A 195.90 +9.10 186.80 1620 ---- 197.90B 181.30A 181.30A 191.00 +9.10 181.90 1625 ---- 193.30B 176.60A 176.60A 186.00 +9.00 177.00 1630 ---- 188.00B 171.50A 171.50A 181.10 +9.00 172.10 1635 ---- 183.00B 166.60A 166.60A 176.10 +8.90 167.20 1640 ---- 178.00B 161.70A 161.70A 171.20 +8.90 162.30 1645 ---- 173.20B 156.80A 156.80A 166.30 +8.90 157.40 1650 ---- 168.60B 151.90A 151.90A 161.40 +8.90 152.50 1655 ---- 163.20B 147.00A 147.00A 156.50 +8.80 147.70 1660 ---- 158.40B 142.30A 142.30A 151.60 +8.80 142.80 1665 ---- 153.60B 137.60A 137.60A 146.80 +8.80 138.00 1670 ---- 148.60B 132.80A 132.80A 141.90 +8.70 133.20 1675 ---- 144.10B 127.80A 127.80A 137.10 +8.70 128.40 1680 ---- 138.90B 123.10A 123.10A 132.30 +8.60 123.70 1685 ---- 134.30B 118.40A 118.40A 127.50 +8.50 119.00 1690 ---- 129.50B 113.70A 113.70A 122.80 +8.50 114.30 1695 ---- 124.50B 109.30A 109.30A 118.00 +8.40 109.60 1700 ---- 120.10B 104.40A 104.40A 113.30 +8.30 105.00 1705 ---- 115.10B 99.90A 99.90A 108.70 +8.20 100.50 1710 ---- 110.40B 95.50A 95.50A 104.00 +8.10 95.90 1715 ---- 105.80B 90.90A 90.90A 99.50 +8.00 91.50 1720 ---- 101.40B 86.50A 86.50A 94.90 +7.80 87.10 1725 ---- 96.90B 82.10A 82.10A 90.40 +7.70 82.70 1730 ---- 92.40B 77.90A 77.90A 86.00 +7.50 78.50 1735 ---- 88.00B 73.70A 73.70A 81.70 +7.40 74.30 1740 ---- 83.60B 69.70A 69.70A 77.40 +7.30 70.10 1745 ---- 79.30B 65.70A 65.70A 73.20 +7.10 66.10 1750 ---- 75.10B 61.80A 61.80A 69.10 +6.90 62.20 1755 ---- 70.90B 58.00A 58.00A 65.00 +6.60 58.40 1760 ---- 66.80B 54.40A 54.40A 61.10 +6.40 54.70 1765 ---- 62.90B 50.80A 50.80A 57.30 +6.10 51.20 1770 ---- 59.00B 47.40A 47.40A 53.60 +5.90 47.70 1 1775 ---- 55.30B 44.10A 44.10A 50.10 +5.70 44.40 1 1780 ---- 51.60B 41.00A 41.00A 46.70 +5.40 7 41.30 7 1785 ---- 48.10B 37.90A 48.10B 43.40 +5.10 38.30 1790 ---- 44.80B 35.10A 44.80B 40.20 +4.80 35.40 2 1795 ---- 41.60B 32.50A 41.60B 37.30 +4.60 32.70 1800 ---- 38.60B 29.90A 38.60B 34.40 +4.20 3 30.20 12 68 1805 ---- 35.70B 27.50A 35.70B 31.70 +3.90 27.80 1810 ---- 33.00B 25.30A 33.00B 29.20 +3.70 3 25.50 1815 ---- 30.40B 23.20A 30.40B 26.90 +3.50 23.40 5 1820 ---- 28.10B 21.30A 28.10B 24.60 +3.10 21.50 3 1825 ---- 25.80B 19.50A 25.80B 22.60 +2.90 19.70 11 1830 20.00 23.60B 17.90A 19.50A 20.70 +2.70 56 18.00 6 1835 ---- 21.60B 16.30A 21.60B 18.90 +2.40 16.50 26 1840 18.70 19.80B 14.90A 19.80B 17.20 +2.10 9 15.10 22 1845 ---- 18.10B 13.60A 18.10B 15.70 +1.90 13.80 3 1850 ---- 16.50B 12.40A 16.50B 14.30 +1.70 3 12.60 31 1855 ---- 15.00B 11.30A 15.00B 13.00 +1.50 11.50 6 7 1860 10.40 13.70B 10.20A 13.70B 11.90 +1.40 3 10.50 1 5 1865 10.00 12.50 9.30A 10.20A 10.80 +1.20 53 9.60 2 1870 ---- 11.30B 8.50A 11.30B 9.80 +1.10 8.70 2 1875 ---- 10.30B 7.70A 10.30B 8.90 +.90 4 8.00 13 44 1880 ---- 9.40B 7.10A 9.40B 8.10 +.80 7.30 2 1 1885 ---- 8.50B 6.40A 8.50B 7.40 +.80 6.60 26 1890 ---- 7.80B 5.90A 7.80B 6.70 +.60 6.10 13 16 1895 ---- 7.10B 5.40A 7.10B 6.10 +.50 1 5.60 2 1900 6.20 6.50B 4.90A 6.50B 5.60 +.50 5 5.10 10 11 1905 ---- 5.90B 4.50A 5.90B 5.10 +.40 4.70 5 5 1910 ---- 5.40B 4.10A 5.40B 4.70 +.40 4.30 1915 ---- 5.00B 3.80A 5.00B 4.30 +.40 3.90 1920 ---- 4.50B 3.50A 4.50B 3.90 +.30 3.60 1925 ---- 4.10B 3.20A 4.10B 3.60 +.30 3.30 5 1930 ---- 3.70B 3.00A 3.70B 3.30 +.20 3.10 7 1935 ---- 3.40B 2.70A 3.40B 3.10 +.20 2.90 1940 ---- 3.10B 2.50A 3.10B 2.80 +.20 2.60 1 1945 ---- 2.90B 2.30A 2.90B 2.60 +.20 2.40 1950 ---- 2.60B 2.20A 2.60B 2.40 +.10 2.30 400 405 1955 ---- 2.40B 2.00A 2.40B 2.20 +.10 2.10 2 1960 ---- 2.20B 1.90A 2.20B 2.10 +.10 2.00 1965 ---- 2.10B ---- 2.10B 1.90 +.10 1.80 1970 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 1975 1.60 1.80B 1.50A 1.60 1.70 +.10 19 1.60 1980 ---- 1.70B 1.40A 1.70B 1.60 +.10 1.50 1985 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1990 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1995 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 2000 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 2005 1.10 1.20B 1.10 1.10 1.10 UNCH 21 1.10 2010 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 2015 ---- 1.00B ---- 1.00B 1.00 +.10 .90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 455 1648 3164 G2M DEC22 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 9 1595 ---- ---- ---- ---- .10 UNCH .10 2 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 3 1630 ---- ---- ---- ---- .10 UNCH .10 4 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 2 1675 ---- ---- ---- ---- .10 UNCH .10 793 1680 ---- ---- ---- ---- .10 UNCH .10 2 1685 ---- ---- ---- ---- .10 UNCH .10 66 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 50 250 1700 ---- ---- ---- ---- .10 UNCH .10 3 1705 ---- ---- ---- ---- .10 UNCH .10 22 1710 ---- ---- ---- ---- .10 UNCH .10 6 1715 ---- ---- ---- ---- .10 UNCH .10 6 1720 ---- ---- ---- ---- .10 UNCH .10 24 1725 ---- ---- ---- ---- .10 UNCH .10 15 1730 ---- ---- ---- ---- .10 UNCH .10 234 1735 ---- ---- ---- ---- .10 UNCH .10 3 1740 ---- ---- ---- ---- .10 UNCH .10 41 1745 ---- ---- ---- ---- .10 UNCH .10 20 1750 ---- ---- .10A .10A .10 -.10 1 .20 5 349 1755 ---- ---- .10A .10A .10 -.20 .30 50 247 1760 .10 .10 .10 .10 .10 -.30 3 .40 1 146 1765 .70 .70 .10 .10 .10 -.50 5 .60 521 703 1770 .50 .50 .20A .20A .10 -.70 1 .80 64 1775 .70 .70 .20 .20 .20 -1.00 33 1.20 1 132 1780 1.30 1.30 .20 .30 .20 -1.60 21 1.80 13 19 1785 .70 1.10 .20 .40B .40 -2.20 9 2.60 22 1790 1.50 1.50 .50 .70B .60 -3.20 27 3.80 1 41 1795 5.70 5.70 .70 1.30B 1.10 -4.30 20 5.40 7 8 1800 2.30 7.60B 1.10A 2.40B 2.00 -5.50 51 7.50 79 92 1805 4.30 10.40B 1.80A 2.90A 3.30 -6.90 43 10.20 3 10 1810 3.20 13.60B 2.90A 5.90A 5.40 -7.90 36 13.30 1 6 1815 5.10 17.30B 4.60A 4.60A 8.10 -8.90 2 17.00 1820 ---- 21.40B 7.10A 21.40B 11.60 -9.40 21.00 1825 22.80 25.80B 10.30A 23.60B 15.70 -9.60 1 25.30 2 1830 ---- 30.30B 14.00A 30.30B 20.10 -9.70 29.80 1 1 1835 27.20 34.80B 18.20A 18.20A 24.90 -9.60 2 34.50 1840 ---- 39.60B 22.70A 39.60B 29.70 -9.50 39.20 1845 ---- 44.70B 27.50A 44.70B 34.60 -9.50 44.10 1850 ---- 49.40B 32.40A 49.40B 39.50 -9.50 49.00 1855 ---- 54.50B 37.70A 54.50B 44.50 -9.40 53.90 1860 ---- 59.60B 42.60A 59.60B 49.40 -9.40 58.80 1865 ---- 64.50B 47.60A 64.50B 54.40 -9.40 63.80 1870 ---- 69.40B 52.60A 69.40B 59.40 -9.30 68.70 1875 ---- 74.40B 57.10A 74.40B 64.40 -9.30 73.70 1880 ---- 79.40B 62.50A 79.40B 69.40 -9.30 78.70 1885 ---- 84.30B 67.60A 84.30B 74.40 -9.30 83.70 1890 ---- 89.20B 72.60A 89.10B 79.40 -9.30 88.70 1895 ---- 94.20B 77.60A 94.10B 84.40 -9.20 93.60 1900 ---- 99.30B 82.00A 99.30B 89.40 -9.20 98.60 1905 ---- 104.20B 87.60A 104.20B 94.40 -9.20 103.60 1910 ---- 109.20B 92.50A 109.10B 99.40 -9.20 108.60 1915 ---- 114.20B 97.50A 114.10B 104.40 -9.20 113.60 1920 ---- 119.20B 102.50A 119.20B 109.40 -9.20 118.60 1925 ---- 124.20B 107.50A 124.20B 114.40 -9.20 123.60 1930 ---- 129.20B 112.50A 129.20B 119.40 -9.20 128.60 1935 ---- 134.20B 117.50A 134.20B 124.40 -9.20 133.60 1940 ---- 139.20B 122.50A 139.20B 129.40 -9.20 138.60 1945 ---- 144.20B 127.50A 144.20B 134.40 -9.20 143.60 1950 ---- 149.20B 132.50A 149.20B 139.40 -9.20 148.60 1955 ---- 154.10B 137.50A 154.00B 144.40 -9.20 153.60 1960 ---- 159.10B 142.50A 159.00B 149.40 -9.20 158.60 1965 ---- 164.10B 147.50A 164.00B 154.40 -9.20 163.60 1970 ---- 169.10B 152.50A 169.00B 159.40 -9.20 168.60 1975 ---- 174.10B 157.50A 174.00B 164.40 -9.20 173.60 1980 ---- 178.90B 162.50A 178.90B 169.40 -9.20 178.60 1985 ---- 183.90B 167.50A 183.90B 174.40 -9.20 183.60 1990 ---- 189.10B 172.50A 189.00B 179.40 -9.20 188.60 1995 ---- 194.10B 177.50A 194.00B 184.40 -9.20 193.60 2000 ---- 199.20B 182.50A 199.20B 189.40 -9.20 198.60 2005 ---- 204.10B 187.50A 204.00B 194.40 -9.20 203.60 2010 ---- 209.10B 192.50A 209.00B 199.40 -9.20 208.60 2015 ---- 214.10B 197.60A 214.00B 204.40 -9.20 213.60 G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .20 UNCH .20 1560 ---- ---- ---- ---- .20 -.10 .30 1565 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- ---- ---- .20 -.10 .30 1575 ---- ---- ---- ---- .20 -.10 .30 1580 ---- ---- ---- ---- .30 -.10 .40 2 1585 ---- ---- ---- ---- .30 -.10 .40 1590 ---- ---- ---- ---- .30 -.10 .40 1595 .40 .40 .40 .40 .40 -.10 3 .50 3 1600 ---- ---- ---- ---- .40 -.10 1 .50 1605 ---- ---- .50A .50A .40 -.20 .60 1610 ---- ---- .50A .50A .50 -.10 .60 1615 ---- ---- .60A .60A .50 -.20 .70 1620 ---- ---- .60A .60A .60 -.20 .80 1 1625 ---- ---- .70A .70A .60 -.20 .80 3 1630 ---- ---- .70A .70A .70 -.20 .90 5 1635 ---- ---- .80A .80A .80 -.20 1.00 1640 ---- ---- .90A .90A .90 -.20 1.10 1645 ---- ---- 1.00A 1.00A .90 -.30 1.20 10 1650 ---- ---- 1.00A 1.00A 1.00 -.40 1 1.40 6 1655 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 1660 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 1665 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 6 1670 ---- ---- 1.50A 1.50A 1.60 -.40 2.00 10 1675 ---- ---- 1.60A 1.60A 1.70 -.60 2.30 14 1680 ---- ---- 1.80A 1.80A 1.90 -.60 2.50 2 1685 ---- ---- 2.00A 2.00A 2.10 -.70 2.80 1 1690 ---- ---- 2.20A 2.20A 2.40 -.70 3.10 1695 ---- ---- 2.40A 2.40A 2.60 -.80 3.40 1 1700 3.10 3.10 2.70A 3.40B 2.90 -.90 5 3.80 1 9 1705 ---- ---- 3.00A 3.00A 3.20 -1.00 4.20 1 1710 ---- ---- 3.30A 3.30A 3.60 -1.10 4.70 1 1715 ---- ---- 3.60A 3.60A 4.00 -1.20 5.20 1720 ---- ---- 4.00A 4.00A 4.50 -1.30 5.80 1 8 1725 ---- 6.50B 4.50A 6.50B 5.00 -1.40 6.40 3 1730 ---- ---- 5.00A 5.00A 5.50 -1.70 7.20 1 1735 ---- ---- 5.40A 5.40A 6.20 -1.80 8.00 7 1740 ---- 8.90B 6.00A 8.90B 6.90 -1.90 8.80 12 1745 ---- 9.90B 6.70A 9.90B 7.70 -2.10 9.80 1 1750 ---- 11.00B 7.50A 11.00B 8.50 -2.40 3 10.90 1 12 1755 ---- 12.20B 8.30A 12.20B 9.50 -2.50 12.00 3 1760 12.50 13.60B 9.30A 12.70B 10.60 -2.70 1 13.30 6 21 1765 ---- 15.00B 10.30A 15.00B 11.80 -3.00 11 14.80 5 1770 ---- 16.60B 11.40A 16.60B 13.10 -3.20 16.30 2 1775 ---- 18.30B 12.70A 18.30B 14.50 -3.50 8 18.00 5 15 1780 16.20 20.20B 14.10A 14.10A 16.00 -3.90 10 19.90 13 1785 ---- 22.20B 15.60A 22.20B 17.80 -4.00 21.80 1 1790 ---- 24.40B 17.20A 24.40B 19.60 -4.40 24.00 1795 22.10 26.70B 19.00A 19.00A 21.60 -4.60 10 26.20 1 1800 ---- 29.20B 20.90A 29.20B 23.80 -4.90 28.70 3 1805 ---- 31.80B 23.00A 31.80B 26.10 -5.20 31.30 1810 ---- 34.50B 25.30A 34.50B 28.50 -5.50 34.00 1815 ---- 37.40B 27.70A 37.40B 31.10 -5.80 36.90 1820 ---- 40.40B 30.20A 40.40B 33.90 -6.00 39.90 1825 ---- 43.70B 32.90A 43.70B 36.80 -6.30 43.10 1830 ---- 46.90B 35.80A 46.80B 39.90 -6.60 46.50 1835 ---- 50.30B 38.80A 50.30B 43.10 -6.80 49.90 1840 ---- 53.90B 41.90A 53.90B 46.50 -7.00 53.50 1845 ---- 57.50B 45.20A 57.50B 49.90 -7.30 57.20 1850 ---- 61.50B 48.60A 61.50B 53.50 -7.40 60.90 1855 ---- 65.20B 52.20A 65.20B 57.20 -7.60 64.80 1860 ---- 69.40B 55.80A 69.40B 61.00 -7.80 68.80 1865 ---- 73.50B 59.60A 73.50B 64.90 -8.00 72.90 1870 ---- 77.60B 63.50A 77.60B 69.00 -8.00 77.00 1875 ---- 81.90B 67.40A 81.80B 73.00 -8.20 81.20 1880 ---- 86.20B 71.50A 86.20B 77.20 -8.30 85.50 1885 ---- 90.60B 75.60A 90.60B 81.50 -8.40 89.90 1890 ---- 95.00B 79.80A 94.90B 85.80 -8.50 94.30 1895 ---- 99.50B 84.10A 99.50B 90.20 -8.60 98.80 1900 ---- 104.00B 88.50A 103.90B 94.70 -8.60 103.30 1905 ---- 108.40B 92.90A 108.40B 99.20 -8.70 107.90 1910 ---- 113.00B 97.30A 113.00B 103.70 -8.80 112.50 1915 ---- 117.80B 101.80A 117.80B 108.30 -8.80 117.10 1920 ---- 122.30B 106.40A 122.30B 112.90 -8.90 121.80 1925 ---- 127.00B 111.00A 127.00B 117.60 -8.90 126.50 1930 ---- 132.00B 115.60A 132.00B 122.30 -9.00 131.30 1935 ---- 136.70B 120.50A 136.70B 127.00 -9.00 136.00 1940 ---- 141.50B 125.20A 141.50B 131.80 -9.00 140.80 1945 ---- 146.30B 130.10A 146.30B 136.60 -9.00 145.60 1950 ---- 150.90B 134.50A 150.90B 141.40 -9.00 150.40 1955 ---- 155.70B 139.60A 155.70B 146.20 -9.00 155.20 1960 ---- 160.80B 144.40A 160.80B 151.00 -9.10 160.10 1965 ---- 165.70B 149.30A 165.70B 155.90 -9.00 164.90 1970 ---- 170.30B 154.10A 170.30B 160.70 -9.10 169.80 1975 ---- 175.40B 158.50A 175.40B 165.60 -9.10 174.70 1980 ---- 180.30B 163.80A 180.30B 170.50 -9.10 179.60 1985 ---- 185.20B 168.70A 185.20B 175.40 -9.10 184.50 1990 ---- 189.90B 173.50A 189.90B 180.30 -9.10 189.40 1995 ---- 195.10B 178.40A 195.10B 185.20 -9.10 194.30 2000 ---- 200.00B 182.90A 200.00B 190.10 -9.10 199.20 2005 ---- 204.90B 188.20A 204.90B 195.10 -9.00 204.10 2010 ---- 209.80B 193.10A 209.80B 200.00 -9.10 209.10 2015 ---- 214.80B 198.10A 214.80B 204.90 -9.10 214.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 308 747 3532 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1555 ---- 262.40B 245.90A 245.90A 255.70 +9.20 246.50 1560 ---- 257.40B 240.90A 240.90A 250.70 +9.20 241.50 1565 ---- 252.40B 235.90A 235.90A 245.70 +9.20 236.50 1570 ---- 247.40B 230.90A 230.90A 240.70 +9.20 231.50 1575 ---- 243.00B 225.90A 225.90A 235.70 +9.20 226.50 1580 ---- 237.40B 220.90A 220.90A 230.70 +9.20 221.50 1585 ---- 232.40B 216.20A 216.20A 225.70 +9.20 216.50 1590 ---- 227.50B 210.90A 210.90A 220.70 +9.20 211.50 1595 ---- 222.50B 205.90A 205.90A 215.70 +9.20 206.50 1600 ---- 218.00B 200.90A 200.90A 210.70 +9.20 201.50 1605 ---- 212.50B 195.90A 195.90A 205.70 +9.20 196.50 1610 ---- 207.40B 190.90A 190.90A 200.70 +9.20 191.50 1615 ---- 202.50B 185.90A 185.90A 195.70 +9.20 186.50 1620 ---- 197.40B 180.90A 180.90A 190.70 +9.20 181.50 1625 ---- 193.00B 175.90A 175.90A 185.80 +9.30 176.50 1630 ---- 187.50B 170.90A 170.90A 180.80 +9.30 171.50 1635 ---- 182.50B 165.90A 165.90A 175.80 +9.30 166.50 1640 ---- 177.50B 160.90A 160.90A 170.80 +9.30 161.50 1645 ---- 172.50B 155.90A 155.90A 165.80 +9.30 156.50 1650 ---- 168.10B 150.90A 150.90A 160.80 +9.20 151.60 1655 ---- 162.40B 145.90A 145.90A 155.80 +9.20 146.60 1660 ---- 157.40B 141.00A 141.00A 150.80 +9.20 141.60 1665 ---- 152.40B 136.00A 136.00A 145.80 +9.20 136.60 1670 ---- 147.40B 131.20A 131.20A 140.80 +9.20 131.60 1675 ---- 143.10B 126.00A 126.00A 135.80 +9.20 126.60 1680 ---- 137.50B 121.00A 121.00A 130.80 +9.20 121.60 1685 ---- 132.60B 116.00A 116.00A 125.80 +9.20 116.60 1690 ---- 127.60B 111.00A 111.00A 120.80 +9.10 111.70 1695 ---- 122.60B 105.90A 105.90A 115.80 +9.10 106.70 1700 ---- 118.10B 100.90A 100.90A 110.80 +9.10 101.70 1705 ---- 112.60B 96.00A 96.00A 105.80 +9.00 96.80 1710 ---- 107.70B 91.00A 91.00A 100.80 +9.00 91.80 1715 ---- 102.70B 86.10A 86.10A 95.80 +8.90 86.90 1720 ---- 97.70B 81.40A 81.40A 90.80 +8.90 81.90 1725 ---- 93.20B 76.50A 76.50A 85.90 +8.90 77.00 1730 ---- 87.70B 71.40A 71.40A 80.90 +8.70 72.20 1735 ---- 82.80B 66.60A 66.60A 76.00 +8.70 67.30 1740 ---- 77.80B 61.80A 61.80A 71.10 +8.60 62.50 1745 ---- 73.10B 57.10A 57.10A 66.20 +8.40 57.80 1750 ---- 68.50B 52.50A 52.50A 61.40 +8.20 53.20 1755 ---- 63.30B 47.90A 47.90A 56.60 +8.00 48.60 1 2 1760 ---- 58.80B 43.50A 43.50A 51.80 +7.60 44.20 51 1765 ---- 54.10B 39.20A 39.20A 47.20 +7.30 39.90 2 1770 ---- 49.40B 35.10A 35.10A 42.60 +6.80 35.80 1 1775 ---- 44.80B 31.10A 31.10A 38.20 +6.40 31.80 1 1780 ---- 40.30B 27.40A 27.40A 34.00 +5.90 28.10 5 11 1785 ---- 36.00B 23.90A 23.90A 29.90 +5.30 24.60 67 1790 25.30 31.90B 20.70A 20.80A 26.10 +4.80 1 21.30 1795 27.60 27.90B 17.70A 27.90B 22.60 +4.20 1 18.40 2 5 1800 18.40 24.20B 15.00A 15.00A 19.30 +3.60 2 15.70 5 204 1805 13.30 20.80B 12.40A 12.40A 16.30 +3.00 96 13.30 21 1810 14.40 17.70B 10.30A 12.60B 13.60 +2.40 233 11.20 9 31 1815 9.00 14.90B 8.50A 14.90B 11.20 +1.90 68 9.30 9 23 1820 9.80 12.40B 6.90A 8.00A 9.10 +1.40 21 7.70 3 5 1825 9.60 10.20B 5.60A 6.40A 7.40 +1.10 11 6.30 18 1830 6.30 8.30B 4.50A 4.50A 5.90 +.70 22 5.20 11 1835 5.50 6.80B 3.50A 6.70B 4.70 +.50 56 4.20 400 1840 2.70 5.50B 2.70 3.30 3.70 +.20 7 3.50 5 9 1845 3.40 4.50B 2.30A 2.30A 2.90 +.10 6 2.80 12 12 1850 ---- 3.60B 1.80A 1.80A 2.30 UNCH 27 2.30 30 36 1855 2.80 2.90B 1.50A 1.50A 1.90 UNCH 10 1.90 2 1860 1.50 2.30B 1.20 1.20 1.50 -.10 16 1.60 4 1865 ---- 1.80B 1.10A 1.80B 1.20 -.10 1.30 5 1870 1.00 1.50B .90A .90A 1.00 -.10 1 1.10 13 1875 1.00 1.20B .80A .80A .80 -.10 510 .90 3 1880 ---- .90B .60A .90B .70 -.10 .80 2 1885 ---- .80B .50A .80B .60 -.10 .70 1890 .60 .70B .50 .50 .50 -.10 5 .60 2 500 1895 ---- ---- .40A .40A .40 -.10 .50 1 1900 ---- ---- .40A .40A .40 -.10 .50 31 1905 ---- ---- .30A .30A .30 -.10 .40 1910 .20 .20 .20 .20 .30 -.10 110 .40 5 6 1915 ---- ---- .20A .20A .30 -.10 .40 20 1920 ---- ---- ---- ---- .20 -.10 .30 1925 ---- ---- .20A .20A .20 -.10 .30 1930 ---- ---- .20A .20A .20 -.10 .30 160 179 1935 ---- ---- .20A .20A .20 -.10 .30 1940 ---- ---- ---- ---- .20 UNCH .20 1945 ---- ---- ---- ---- .20 UNCH .20 1950 ---- ---- ---- ---- .20 UNCH .20 1955 ---- ---- ---- ---- .10 -.10 .20 9 11 1960 ---- ---- ---- ---- .10 -.10 .20 1965 ---- ---- ---- ---- .10 -.10 .20 1970 ---- ---- ---- ---- .10 -.10 .20 1975 ---- ---- ---- ---- .10 -.10 .20 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 1203 257 1689 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 ---- ---- .10A .10A .10 -.10 .20 2 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- .20A .20A .10 -.20 5 .30 97 104 1705 ---- ---- .20A .20A .10 -.20 .30 54 72 1710 .20 .20 .20 .20 .10 -.30 70 .40 14 19 1715 ---- ---- .20A .20A .10 -.30 .40 19 1720 ---- ---- .20A .20A .20 -.30 .50 144 1725 ---- ---- .20A .20A .20 -.40 5 .60 1 35 1730 .20 .20 .20 .20 .30 -.40 110 .70 9 39 1735 ---- ---- .40A .40A .30 -.60 .90 1 272 1740 ---- ---- .40A .40A .40 -.70 1.10 1 1 1745 ---- ---- .50A .50A .50 -.80 1.30 6 1750 1.40 1.40 .70A 1.10B .70 -1.00 18 1.70 30 29 1755 1.80 1.80 .80A .80A .90 -1.20 2 2.10 1 34 1760 2.20 2.20 1.00A 1.00A 1.20 -1.50 2 2.70 44 1765 2.40 2.40 1.30A 2.70B 1.50 -1.90 4 3.40 1 27 1770 ---- ---- 1.60A 1.60A 2.00 -2.30 4.30 123 1775 2.10 5.40B 1.90 2.80B 2.50 -2.80 300 5.30 12 1780 4.70 6.70B 2.60A 5.40B 3.30 -3.30 22 6.60 7 11 1785 8.30 8.30 3.30A 6.80B 4.20 -3.90 80 8.10 11 80 1790 8.10 10.00B 4.10A 6.20B 5.40 -4.50 67 9.90 3 7 1795 7.00 12.10B 5.20A 10.30B 6.90 -5.00 39 11.90 8 17 1800 10.30 14.50B 6.50A 12.50B 8.60 -5.60 103 14.20 17 94 1805 12.30 16.90B 8.10A 12.00B 10.60 -6.20 25 16.80 23 1810 14.60 19.70B 10.00A 14.50B 12.90 -6.70 18 19.60 6 1815 ---- ---- 12.20A 12.20A 15.50 -7.30 67 22.80 13 1820 ---- 26.40B 14.70A 26.40B 18.40 -7.80 26.20 3 10 1825 ---- 30.00B 17.50A 30.00B 21.70 -8.10 29.80 1830 ---- 33.90B 20.60A 33.90B 25.20 -8.50 33.70 1835 ---- 38.00B 23.90A 38.00B 29.00 -8.70 37.70 1840 ---- 42.40B 27.60A 42.40B 33.00 -8.90 41.90 1845 ---- 46.80B 31.40A 46.80B 37.20 -9.10 46.30 1850 ---- 51.40B 35.50A 51.40B 41.60 -9.20 50.80 1855 ---- 55.70B 39.80A 55.70B 46.10 -9.30 55.40 1860 ---- 60.40B 44.20A 60.40B 50.80 -9.20 60.00 1865 ---- 65.40B 48.80A 65.40B 55.50 -9.30 64.80 1870 ---- 70.10B 53.30A 70.10B 60.30 -9.30 69.60 1875 ---- 74.70B 58.10A 74.70B 65.10 -9.30 74.40 1880 ---- 79.90B 62.90A 79.90B 70.00 -9.30 79.30 1885 ---- 84.80B 68.20A 84.80B 74.90 -9.30 84.20 1890 ---- 89.50B 73.00A 89.50B 79.80 -9.30 89.10 1895 ---- 94.60B 77.90A 94.60B 84.70 -9.30 94.00 1900 ---- 99.60B 82.40A 99.60B 89.60 -9.30 98.90 1905 ---- 104.50B 87.80A 104.50B 94.60 -9.30 103.90 1910 ---- 109.60B 92.70A 109.60B 99.60 -9.20 108.80 1915 ---- 114.50B 97.70A 114.50B 104.50 -9.30 113.80 1920 ---- 119.40B 102.60A 119.40B 109.50 -9.30 118.80 1925 ---- 124.20B 107.30A 124.20B 114.50 -9.30 123.80 1930 ---- 129.40B 112.60A 129.40B 119.50 -9.20 128.70 1935 ---- 134.40B 117.60A 134.40B 124.40 -9.30 133.70 1940 ---- 139.30B 122.50A 139.30B 129.40 -9.30 138.70 1945 ---- 144.30B 127.60A 144.30B 134.40 -9.30 143.70 1950 ---- 149.30B 132.10A 149.30B 139.40 -9.30 148.70 1955 ---- 154.20B 137.60A 154.10B 144.40 -9.20 153.60 1960 ---- 159.00B 142.60A 159.00B 149.40 -9.20 158.60 1965 ---- 164.20B 147.60A 164.20B 154.40 -9.20 163.60 1970 ---- 169.20B 152.60A 169.20B 159.40 -9.20 168.60 1975 ---- 174.20B 157.10A 174.20B 164.40 -9.20 173.60 1980 ---- 179.20B 162.50A 179.10B 169.40 -9.20 178.60 1985 ---- 184.20B 167.70A 184.10B 174.40 -9.10 183.50 1990 ---- 189.20B 172.70A 189.10B 179.40 -9.10 188.50 1995 ---- 194.20B 177.60A 194.20B 184.40 -9.10 193.50 2000 ---- 199.20B 182.00A 199.20B 189.30 -9.20 198.50 2005 ---- 204.20B 187.50A 204.20B 194.30 -9.20 203.50 2010 ---- 209.20B 192.50A 209.20B 199.30 -9.20 208.50 2015 ---- 214.20B 197.50A 214.10B 204.30 -9.20 213.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 937 258 1259 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- 262.40B 245.90A 245.90A 255.70 +9.20 246.50 1560 ---- 257.50B 240.90A 240.90A 250.70 +9.20 241.50 1565 ---- 252.40B 235.90A 235.90A 245.70 +9.20 236.50 1570 ---- 247.40B 230.90A 230.90A 240.70 +9.20 231.50 1575 ---- 243.00B 225.90A 225.90A 235.70 +9.20 226.50 1580 ---- 237.50B 220.90A 220.90A 230.70 +9.20 221.50 1585 ---- 232.40B 215.90A 215.90A 225.70 +9.20 216.50 1590 ---- 227.40B 210.90A 210.90A 220.70 +9.20 211.50 1595 ---- 222.50B 205.90A 205.90A 215.70 +9.20 206.50 1600 ---- 218.00B 200.90A 200.90A 210.70 +9.20 201.50 1605 ---- 212.50B 195.90A 195.90A 205.70 +9.20 196.50 1610 ---- 207.50B 190.90A 190.90A 200.70 +9.20 191.50 1615 ---- 202.50B 185.90A 185.90A 195.70 +9.20 186.50 1620 ---- 197.50B 180.90A 180.90A 190.70 +9.20 181.50 1625 ---- 193.00B 175.90A 175.90A 185.70 +9.20 176.50 1630 ---- 187.60B 171.00A 171.00A 180.70 +9.20 171.50 1635 ---- 182.40B 166.00A 166.00A 175.70 +9.20 166.50 1640 ---- 177.40B 161.00A 161.00A 170.70 +9.20 161.50 1645 ---- 172.60B 156.00A 156.00A 165.70 +9.20 156.50 1650 ---- 168.10B 151.00A 151.00A 160.70 +9.10 151.60 1655 ---- 162.60B 146.00A 146.00A 155.70 +9.10 146.60 1660 ---- 157.60B 140.90A 140.90A 150.70 +9.10 141.60 1665 ---- 152.50B 135.90A 135.90A 145.70 +9.10 136.60 1670 ---- 147.60B 131.20A 131.20A 140.70 +9.00 131.70 1675 ---- 143.10B 126.00A 126.00A 135.70 +9.00 126.70 1680 ---- 137.60B 121.10A 121.10A 130.80 +9.10 121.70 1685 ---- 132.80B 116.10A 116.10A 125.80 +9.00 116.80 1690 ---- 127.80B 111.20A 111.20A 120.80 +9.00 111.80 1695 ---- 122.80B 106.50A 106.50A 115.90 +9.00 106.90 1700 ---- 118.20B 101.40A 101.40A 110.90 +8.90 102.00 1705 ---- 112.80B 96.50A 96.50A 106.00 +8.90 97.10 1710 ---- 107.90B 91.60A 91.60A 101.10 +8.80 92.30 1715 ---- 102.90B 86.90A 86.90A 96.20 +8.70 87.50 1720 ---- 98.00B 82.20A 82.20A 91.30 +8.60 82.70 1725 ---- 93.60B 77.30A 77.30A 86.50 +8.50 78.00 1730 ---- 88.50B 72.70A 72.70A 81.70 +8.40 73.30 1735 ---- 83.50B 68.10A 68.10A 76.90 +8.20 68.70 1740 ---- 79.10B 63.50A 63.50A 72.20 +8.10 64.10 1745 ---- 74.40B 59.00A 59.00A 67.50 +7.80 59.70 1750 ---- 69.60B 54.60A 54.60A 62.90 +7.60 55.30 1755 ---- 65.00B 50.30A 50.30A 58.40 +7.30 51.10 1760 ---- 60.50B 46.20A 46.20A 54.00 +7.00 47.00 1765 ---- 56.00B 42.20A 42.20A 49.60 +6.60 43.00 1770 45.30 51.70B 38.40A 51.70B 45.40 +6.30 1 39.10 3 1775 ---- 47.40B 34.80A 34.80A 41.40 +5.90 35.50 1 1780 ---- 43.30B 31.30A 31.30A 37.50 +5.50 32.00 1 1785 ---- 39.40B 28.10A 28.10A 33.80 +5.10 28.70 1790 ---- 35.60B 25.00A 25.00A 30.30 +4.70 25.60 1 1795 ---- 32.00B 22.20A 22.20A 27.00 +4.30 22.70 7 1800 ---- 28.60B 19.60A 19.60A 23.90 +3.80 20.10 144 148 1805 ---- 25.40B 17.20A 17.20A 21.00 +3.30 17.70 1 7 1810 15.40 22.50B 15.10A 15.10A 18.40 +2.80 1 15.60 4 1815 ---- 19.80B 13.10A 19.80B 16.00 +2.40 13.60 2 8 1820 13.80 17.40B 11.30A 17.40B 13.90 +2.00 124 11.90 9 1825 12.50 15.10B 9.80A 9.80A 12.00 +1.70 12 10.30 12 15 1830 ---- 13.10B 8.40A 13.10B 10.30 +1.40 8.90 24 27 1835 8.40 11.20B 7.20A 7.20A 8.80 +1.10 21 7.70 1 4 1840 ---- 9.60B 6.10A 6.10A 7.50 +.80 6.70 1 1 1845 ---- 8.20B 5.20A 5.20A 6.40 +.70 5.70 1850 ---- 7.00B 4.40A 4.40A 5.40 +.50 4.90 12 1855 ---- 6.00B 3.70A 6.00B 4.60 +.40 4.20 28 1860 ---- 5.10B 3.20A 5.10B 3.90 +.30 2 3.60 1 1865 ---- 4.30B 2.70A 4.30B 3.30 +.20 3.10 1870 ---- 3.70B 2.30A 2.30A 2.80 +.10 2.70 1875 ---- 3.10B 2.00A 3.10B 2.40 +.10 12 2.30 15 15 1880 ---- 2.60B 1.70A 2.60B 2.10 +.10 2.00 4 1885 ---- 2.20B 1.50A 2.20B 1.80 +.10 1.70 5 1890 ---- 1.90B 1.30A 1.90B 1.50 UNCH 1.50 1895 ---- 1.60B 1.20A 1.60B 1.30 UNCH 1.30 1900 ---- 1.40B 1.00A 1.40B 1.10 -.10 10 1.20 2 1905 ---- 1.20B .90A 1.20B 1.00 UNCH 12 1.00 1910 ---- 1.10B .80A 1.10B .90 UNCH .90 3 1915 ---- .90B .70A .90B .80 UNCH .80 1920 ---- .80B ---- .80B .70 UNCH .70 3 1925 ---- ---- .60A .60A .60 -.10 .70 3 1930 ---- ---- .50A .50A .50 -.10 .60 1935 ---- ---- ---- ---- .50 UNCH .50 3 1940 ---- ---- ---- ---- .40 -.10 .50 1945 ---- ---- .40A .40A .40 -.10 .50 1950 ---- ---- ---- ---- .40 UNCH .40 5 1955 ---- ---- ---- ---- .30 -.10 .40 1960 ---- ---- .30A .30A .30 -.10 .40 1965 ---- ---- ---- ---- .30 UNCH .30 1970 ---- ---- ---- ---- .30 UNCH .30 1975 ---- ---- ---- ---- .20 -.10 .30 1980 ---- ---- .20A .20A .20 -.10 .30 1985 ---- ---- .20A .20A .20 -.10 .30 1990 ---- ---- .20A .20A .20 -.10 .30 1995 ---- ---- ---- ---- .20 UNCH .20 2000 ---- ---- ---- ---- .20 UNCH .20 2005 ---- ---- ---- ---- .20 UNCH .20 2010 ---- ---- ---- ---- .20 UNCH .20 2015 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 200 320 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 UNCH .10 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- .20A .20A .10 -.20 .30 1675 ---- ---- .20A .20A .10 -.20 .30 1680 ---- ---- .20A .20A .10 -.20 .30 1685 ---- ---- .20A .20A .20 -.20 .40 6 1690 ---- ---- .30A .30A .20 -.20 .40 1 1695 ---- ---- .30A .30A .20 -.30 .50 6 1700 ---- ---- .30A .30A .30 -.30 .60 441 1705 ---- ---- .40A .40A .40 -.30 .70 5 1710 .40 .40 .40 .40 .50 -.40 2 .90 4 1715 ---- ---- .60A .60A .60 -.40 1.00 7 1720 ---- ---- .70A .70A .70 -.60 1.30 5 1725 ---- ---- .80A .80A .80 -.70 15 1.50 5 30 1730 1.00 1.00 1.00 1.00 1.00 -.80 6 1.80 1 1735 ---- ---- 1.10A 1.10A 1.20 -1.00 2.20 30 1740 ---- ---- 1.40A 1.40A 1.50 -1.20 2.70 1 1745 ---- ---- 1.60A 1.60A 1.90 -1.40 10 3.30 1750 ---- ---- 1.90A 1.90A 2.30 -1.60 8 3.90 1 10 1755 3.30 3.30 2.30A 3.90B 2.70 -1.90 1 4.60 13 1760 ---- ---- 2.80A 2.80A 3.30 -2.20 204 5.50 1 326 1765 ---- ---- 3.30A 3.30A 4.00 -2.50 6.50 16 33 1770 5.40 5.40 4.00A 6.80B 4.80 -2.90 1 7.70 21 1775 ---- 9.10B 4.70A 9.10B 5.70 -3.30 7 9.00 11 1780 ---- 10.60B 5.60A 10.60B 6.80 -3.70 1 10.50 17 1785 11.10 12.50B 6.70A 6.70A 8.10 -4.10 6 12.20 3 3 1790 ---- 14.50B 7.90A 14.40B 9.60 -4.50 14.10 1 7 1795 13.00 16.70B 9.30A 15.00B 11.30 -4.90 1 16.20 1 1 1800 13.80 19.10B 10.90A 12.90A 13.20 -5.40 12 18.60 10 1805 13.00 21.70B 12.80A 12.90A 15.30 -5.90 2 21.20 3 1810 ---- 24.40B 14.80A 24.40B 17.70 -6.30 24.00 12 1815 ---- 27.50B 17.10A 27.50B 20.30 -6.80 27.10 1820 ---- 30.70B 19.70A 30.60B 23.20 -7.10 30.30 1825 ---- 34.20B 22.40A 34.20B 26.30 -7.50 1 33.80 1830 ---- 37.80B 25.40A 37.80B 29.60 -7.80 37.40 1835 ---- 41.50B 28.50A 41.50B 33.10 -8.10 41.20 1840 ---- 45.60B 31.90A 45.60B 36.80 -8.30 45.10 1845 ---- 49.70B 35.50A 49.70B 40.70 -8.50 49.20 1850 ---- 54.00B 39.30A 53.90B 44.70 -8.70 53.40 1855 ---- 58.10B 43.20A 58.10B 48.90 -8.80 57.70 1860 ---- 62.70B 47.20A 62.70B 53.20 -8.90 62.10 1865 ---- 67.20B 51.40A 67.20B 57.60 -9.00 66.60 1870 ---- 71.50B 55.70A 71.50B 62.10 -9.00 71.10 1875 ---- 76.40B 60.20A 76.40B 66.70 -9.00 75.70 1880 ---- 81.10B 64.70A 81.10B 71.30 -9.10 80.40 1885 ---- 85.60B 69.20A 85.60B 76.00 -9.20 85.20 1890 ---- 90.60B 73.90A 90.60B 80.80 -9.10 89.90 1895 ---- 95.20B 78.60A 95.20B 85.60 -9.10 94.70 1900 ---- 100.30B 83.40A 100.30B 90.40 -9.20 99.60 1905 ---- 105.00B 88.20A 105.00B 95.20 -9.20 104.40 1910 ---- 109.80B 93.40A 109.80B 100.10 -9.20 109.30 1915 ---- 114.70B 98.30A 114.70B 105.00 -9.20 114.20 1920 ---- 119.70B 103.10A 119.70B 109.90 -9.20 119.10 1925 ---- 124.70B 107.70A 124.70B 114.80 -9.30 124.10 1930 ---- 129.50B 112.90A 129.50B 119.70 -9.30 129.00 1935 ---- 134.70B 117.90A 134.70B 124.70 -9.20 133.90 1940 ---- 139.70B 122.80A 139.70B 129.60 -9.30 138.90 1945 ---- 144.50B 127.80A 144.50B 134.60 -9.30 143.90 1950 ---- 149.60B 132.40A 149.60B 139.60 -9.20 148.80 1955 ---- 154.60B 137.70A 154.60B 144.50 -9.30 153.80 1960 ---- 159.50B 142.70A 159.50B 149.50 -9.30 158.80 1965 ---- 164.40B 147.60A 164.40B 154.50 -9.20 163.70 1970 ---- 169.40B 152.60A 169.40B 159.50 -9.20 168.70 1975 ---- 174.30B 157.20A 174.30B 164.40 -9.30 173.70 1980 ---- 179.30B 162.70A 179.30B 169.40 -9.30 178.70 1985 ---- 184.30B 167.70A 184.20B 174.40 -9.30 183.70 1990 ---- 189.30B 172.70A 189.30B 179.40 -9.20 188.60 1995 ---- 194.20B 177.60A 194.10B 184.40 -9.20 193.60 2000 ---- 199.20B 182.10A 199.10B 189.40 -9.20 198.60 2005 ---- 204.20B 187.60A 204.10B 194.40 -9.20 203.60 2010 ---- 209.20B 192.70A 209.10B 199.40 -9.20 208.60 2015 ---- 214.00B 197.60A 214.00B 204.30 -9.30 213.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 277 28 1809 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1555 ---- 262.50B 245.90A 245.90A 255.70 +9.20 246.50 1560 ---- 257.40B 240.90A 240.90A 250.70 +9.20 241.50 1565 ---- 252.50B 235.90A 235.90A 245.70 +9.20 236.50 1570 ---- 247.40B 230.90A 230.90A 240.70 +9.20 231.50 1575 ---- 243.00B 225.90A 225.90A 235.70 +9.20 226.50 1580 ---- 237.50B 220.90A 220.90A 230.70 +9.20 221.50 1585 ---- 232.50B 215.90A 215.90A 225.70 +9.20 216.50 1590 ---- 227.50B 210.90A 210.90A 220.70 +9.20 211.50 1595 ---- 222.50B 205.90A 205.90A 215.70 +9.20 206.50 1600 ---- 218.00B 200.90A 200.90A 210.70 +9.20 201.50 1605 ---- 212.50B 195.90A 195.90A 205.70 +9.20 196.50 1610 ---- 207.40B 191.00A 191.00A 200.70 +9.20 191.50 1615 ---- 202.40B 186.00A 186.00A 195.70 +9.20 186.50 1620 ---- 197.40B 181.00A 181.00A 190.70 +9.20 181.50 1625 ---- 193.00B 176.00A 176.00A 185.70 +9.20 176.50 1630 ---- 187.60B 171.20A 171.20A 180.70 +9.20 171.50 1635 ---- 182.60B 166.00A 166.00A 175.70 +9.10 166.60 1640 ---- 177.60B 161.00A 161.00A 170.70 +9.10 161.60 1645 ---- 172.60B 156.00A 156.00A 165.70 +9.10 156.60 1650 ---- 168.10B 151.00A 151.00A 160.70 +9.10 151.60 1655 ---- 162.50B 146.20A 146.20A 155.80 +9.20 146.60 1660 ---- 157.50B 141.00A 141.00A 150.80 +9.10 141.70 1665 ---- 152.60B 136.10A 136.10A 145.80 +9.10 136.70 1670 ---- 147.80B 131.10A 131.10A 140.80 +9.10 131.70 1675 ---- 143.20B 126.20A 126.20A 135.90 +9.10 126.80 1680 ---- 137.70B 121.20A 121.20A 130.90 +9.00 121.90 1685 ---- 132.80B 116.30A 116.30A 126.00 +9.00 117.00 1690 ---- 127.80B 111.60A 111.60A 121.00 +8.90 112.10 1695 ---- 122.80B 106.50A 106.50A 116.10 +8.90 107.20 1700 ---- 118.40B 101.60A 101.60A 111.20 +8.90 102.30 1705 ---- 113.00B 96.80A 96.80A 106.30 +8.80 97.50 1710 ---- 108.20B 92.00A 92.00A 101.40 +8.70 92.70 1715 ---- 103.20B 87.20A 87.20A 96.50 +8.50 88.00 1720 ---- 98.30B 82.50A 82.50A 91.70 +8.50 83.20 1725 ---- 93.90B 78.00A 78.00A 86.90 +8.30 78.60 1730 ---- 89.10B 73.40A 73.40A 82.20 +8.30 73.90 1735 ---- 84.30B 68.80A 68.80A 77.40 +8.00 69.40 1740 ---- 79.60B 64.30A 64.30A 72.80 +7.90 64.90 1745 ---- 74.90B 59.90A 59.90A 68.20 +7.70 60.50 1750 ---- 70.20B 55.60A 55.60A 63.60 +7.40 56.20 1755 ---- 65.70B 51.40A 51.40A 59.20 +7.20 52.00 1760 ---- 61.20B 47.30A 47.30A 54.90 +7.00 47.90 1765 ---- 56.80B 43.50A 43.50A 50.60 +6.60 44.00 17 1770 ---- 52.60B 39.70A 39.70A 46.50 +6.20 40.30 1775 ---- 48.40B 36.10A 36.10A 42.60 +5.90 36.70 6 1780 ---- 44.40B 32.70A 32.70A 38.80 +5.50 33.30 1 1785 ---- 40.50B 29.50A 29.50A 35.10 +5.00 30.10 1790 ---- 36.80B 26.50A 36.80B 31.70 +4.70 27.00 1795 ---- 33.30B 23.70A 33.30B 28.50 +4.30 24.20 1800 ---- 30.00B 21.10A 30.00B 25.40 +3.80 21.60 10 11 1805 ---- 26.90B 18.70A 26.90B 22.60 +3.40 19.20 1810 ---- 24.00B 16.60A 16.60A 20.00 +2.90 17.10 75 75 1815 ---- 21.30B 14.60A 14.60A 17.70 +2.60 15.10 7 1820 ---- 18.90B 12.80A 12.80A 15.50 +2.20 24 13.30 55 1825 ---- 16.60B 11.20A 11.20A 13.60 +1.90 11.70 7 8 1830 ---- 14.60B 9.70A 9.70A 11.80 +1.60 10.20 2 1835 ---- 12.70B 8.40A 8.40A 10.30 +1.40 8.90 1840 8.20 11.10B 7.30A 8.30B 8.90 +1.10 5 7.80 1845 ---- 9.60B 6.40A 9.60B 7.70 +.90 6.80 1850 ---- 8.30B 5.50A 8.30B 6.70 +.80 5.90 11 10 1855 ---- 7.20B 4.80A 4.80A 5.70 +.50 5.20 5 1860 ---- 6.20B 4.10A 6.20B 5.00 +.50 4.50 1865 ---- 5.40B 3.60A 5.30B 4.30 +.40 3.90 1870 ---- 4.60B 3.10A 4.60B 3.70 +.30 3.40 1875 ---- 4.00B 2.70A 4.00B 3.20 +.20 3.00 1880 ---- 3.50B 2.40A 3.50B 2.80 +.20 2.60 1 5 1885 ---- 3.00B 2.10A 3.00B 2.40 +.20 1 2.20 1 1890 ---- 2.60B 1.80A 2.60B 2.10 +.10 2.00 1895 ---- 2.20B 1.60A 2.20B 1.80 +.10 1.70 1900 ---- 1.90B 1.40A 1.90B 1.60 +.10 1 1.50 2 1905 ---- 1.70B ---- 1.70B 1.40 +.10 1.30 1910 ---- 1.40B 1.10A 1.40B 1.30 +.10 1.20 3 1915 ---- 1.30B 1.00A 1.30B 1.10 UNCH 1.10 1920 ---- 1.20B ---- 1.20B 1.00 +.10 .90 1925 ---- 1.00B ---- 1.00B .90 +.10 .80 1930 ---- .90B ---- .90B .80 UNCH .80 1935 ---- .80B ---- .80B .70 UNCH .70 2 1940 ---- .70B ---- .70B .70 +.10 .60 1945 ---- ---- ---- ---- .60 UNCH .60 1950 ---- ---- ---- ---- .60 +.10 .50 3 1955 ---- ---- ---- ---- .50 UNCH .50 1960 ---- ---- ---- ---- .50 UNCH .50 1965 ---- ---- ---- ---- .40 UNCH .40 1970 ---- ---- ---- ---- .40 UNCH .40 1975 ---- ---- ---- ---- .40 UNCH .40 1980 ---- ---- ---- ---- .40 UNCH .40 1985 ---- ---- ---- ---- .30 UNCH .30 1990 ---- ---- ---- ---- .30 UNCH .30 1995 ---- ---- ---- ---- .30 UNCH .30 2000 ---- ---- ---- ---- .30 UNCH .30 2005 ---- ---- ---- ---- .30 UNCH .30 2010 ---- ---- ---- ---- .30 UNCH .30 2015 ---- ---- ---- ---- .20 UNCH 16 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 104 213 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 16 .10 1605 ---- ---- ---- ---- .10 UNCH .10 2 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .10 -.10 .20 228 228 1660 ---- ---- .20A .20A .20 -.10 .30 1 2 1665 ---- ---- ---- ---- .20 -.10 .30 1 1670 ---- ---- ---- ---- .20 -.10 .30 1 1675 ---- ---- .30A .30A .30 -.10 .40 2 1680 ---- ---- .40A .40A .30 -.20 .50 1 1685 ---- ---- .40A .40A .40 -.20 .60 6 6 1690 ---- ---- .50A .50A .40 -.30 .70 2 1695 ---- ---- .50A .50A .50 -.30 .80 25 23 1700 ---- ---- .60A .60A .60 -.40 1.00 3 1705 ---- ---- .70A .70A .70 -.40 1.10 1710 ---- ---- .80A .80A .80 -.50 1.30 3 3 1715 ---- ---- .90A .90A .90 -.70 1.60 3 3 1720 ---- ---- 1.00A 1.00A 1.10 -.70 1.80 1 2 1725 ---- ---- 1.20A 1.20A 1.30 -.80 2.10 1730 ---- ---- 1.40A 1.40A 1.50 -1.00 2.50 1735 ---- ---- 1.60A 1.60A 1.80 -1.10 2.90 1740 ---- ---- 1.90A 1.90A 2.20 -1.30 3.50 1 1745 ---- ---- 2.20A 2.20A 2.50 -1.50 4.00 1 1 1750 ---- ---- 2.60A 2.60A 3.00 -1.70 4.70 1755 ---- ---- 3.00A 3.00A 3.60 -2.00 5.60 1 1760 ---- 6.60B 3.50A 6.60B 4.20 -2.30 6.50 1 1765 5.50 7.70B 4.20A 6.80B 5.00 -2.60 1 7.60 5 1770 6.90 9.00B 4.90A 4.90A 5.90 -2.90 1 8.80 5 1775 ---- 10.50B 5.80A 10.50B 6.90 -3.30 10.20 1780 ---- 12.10B 6.70A 12.10B 8.10 -3.70 11.80 1 1785 ---- 13.90B 7.90A 13.90B 9.50 -4.10 13.60 1 1 1790 ---- 15.90B 9.20A 15.90B 11.00 -4.60 2 15.60 1 2 1795 ---- 18.10B 10.70A 18.10B 12.80 -4.90 17.70 1 1800 ---- 20.50B 12.30A 20.50B 14.70 -5.40 2 20.10 2 1805 17.00 23.10B 14.20A 21.40B 16.90 -5.80 76 22.70 2 1 1810 ---- 26.00B 16.30A 26.00B 19.30 -6.20 25.50 5 1815 ---- 28.80B 18.60A 28.80B 21.90 -6.60 28.50 1820 ---- 32.20B 21.20A 32.20B 24.80 -6.90 31.70 1825 ---- 35.40B 23.90A 35.40B 27.80 -7.30 35.10 1830 ---- 39.00B 26.90A 39.00B 31.10 -7.60 38.70 1835 ---- 42.80B 30.00A 42.80B 34.50 -7.90 42.40 1840 ---- 46.70B 33.40A 46.70B 38.20 -8.10 46.30 1845 ---- 50.70B 36.90A 50.70B 42.00 -8.20 50.20 1850 ---- 54.90B 40.60A 54.90B 45.90 -8.50 54.40 1855 ---- 59.20B 44.40A 59.20B 50.00 -8.60 58.60 1860 ---- 63.30B 48.40A 63.30B 54.20 -8.70 62.90 1865 ---- 67.90B 52.50A 67.90B 58.50 -8.80 67.30 1870 ---- 72.40B 56.80A 72.40B 62.90 -8.90 71.80 1875 ---- 77.00B 61.10A 77.00B 67.40 -9.00 76.40 1880 ---- 81.60B 65.50A 81.60B 72.00 -9.00 81.00 1885 ---- 86.30B 70.00A 86.30B 76.60 -9.10 85.70 1890 ---- 91.10B 74.60A 91.10B 81.30 -9.10 90.40 1895 ---- 95.80B 79.30A 95.80B 86.10 -9.00 95.10 1900 ---- 100.60B 83.90A 100.60B 90.80 -9.10 99.90 1905 ---- 105.50B 88.70A 105.50B 95.60 -9.10 104.70 1910 ---- 110.30B 93.40A 110.30B 100.50 -9.10 109.60 1915 ---- 115.20B 98.30A 115.20B 105.30 -9.10 114.40 1920 ---- 120.00B 103.50A 120.00B 110.20 -9.10 119.30 1925 ---- 124.90B 108.00A 124.90B 115.10 -9.10 124.20 1930 ---- 129.90B 113.20A 129.90B 120.00 -9.10 129.10 1935 ---- 134.80B 118.10A 134.80B 124.90 -9.20 134.10 1940 ---- 139.70B 123.10A 139.70B 129.90 -9.10 139.00 1945 ---- 144.70B 127.90A 144.70B 134.80 -9.20 144.00 1950 ---- 149.70B 132.50A 149.70B 139.70 -9.20 148.90 1955 ---- 154.60B 137.70A 154.60B 144.70 -9.20 153.90 1960 ---- 159.50B 142.80A 159.50B 149.70 -9.10 158.80 1965 ---- 164.30B 147.70A 164.30B 154.60 -9.20 163.80 1970 ---- 169.50B 152.70A 169.50B 159.60 -9.20 168.80 1975 ---- 174.50B 157.30A 174.50B 164.60 -9.10 173.70 1980 ---- 179.40B 162.70A 179.40B 169.50 -9.20 178.70 1985 ---- 184.40B 167.60A 184.40B 174.50 -9.20 183.70 1990 ---- 189.40B 172.60A 189.40B 179.50 -9.20 188.70 1995 ---- 194.40B 177.60A 194.40B 184.50 -9.20 193.70 2000 ---- 199.30B 182.20A 199.20B 189.50 -9.10 198.60 2005 ---- 204.30B 187.70A 204.30B 194.40 -9.20 203.60 2010 ---- 209.20B 192.60A 209.10B 199.40 -9.20 208.60 2015 ---- 214.20B 197.60A 214.10B 204.40 -9.20 213.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 98 272 306 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 231.40B ---- 231.30B 231.00 +9.00 222.00 1585 ---- 226.50B ---- 226.50B 226.10 +9.00 217.10 1590 ---- 221.60B ---- 221.60B 221.10 +8.90 212.20 1595 ---- 216.70B ---- 216.70B 216.20 +8.90 207.30 1600 ---- 218.50B 202.00A 218.50B 211.30 +8.90 202.40 1605 ---- 207.00B ---- 206.90B 206.40 +8.90 197.50 1610 ---- 202.10B ---- 202.10B 201.50 +8.90 192.60 1615 ---- 197.20B ---- 197.20B 196.60 +8.80 187.80 1620 ---- 192.30B ---- 192.20B 191.70 +8.80 182.90 1625 ---- 194.00B 177.60A 194.00B 186.80 +8.70 178.10 1630 ---- 182.40B ---- 182.40B 182.00 +8.80 173.20 1635 ---- 177.70B ---- 177.60B 177.10 +8.70 168.40 1640 ---- 172.80B ---- 172.70B 172.30 +8.60 163.70 1645 ---- 167.90B ---- 167.90B 167.50 +8.60 158.90 1650 ---- 169.70B 153.70A 169.70B 162.70 +8.60 154.10 1655 ---- 158.40B ---- 158.30B 157.90 +8.50 149.40 1660 ---- 153.50B ---- 153.40B 153.20 +8.50 144.70 1665 ---- 148.90B ---- 148.80B 148.40 +8.40 140.00 1670 ---- 144.20B ---- 144.10B 143.70 +8.30 135.40 1675 ---- 145.90B 130.30A 145.90B 139.00 +8.20 130.80 1680 ---- 134.70B 125.80A 134.60B 134.40 +8.20 126.20 1685 ---- 130.50B 121.20A 130.50B 129.80 +8.10 121.70 1690 ---- 129.80B 116.70A 129.80B 125.20 +8.00 117.20 1695 ---- 127.30B 112.20A 127.30B 120.60 +7.90 112.70 1700 ---- 122.70B 107.90A 122.70B 116.10 +7.80 108.30 1705 ---- 118.20B 103.50A 118.20B 111.70 +7.80 103.90 1710 ---- 113.70B 99.20A 113.70B 107.30 +7.70 99.60 1715 ---- 109.30B 95.00A 109.30B 102.90 +7.50 95.40 1720 ---- 104.90B 90.80A 104.90B 98.60 +7.40 91.20 1725 ---- 100.50B 86.70A 100.50B 94.40 +7.30 87.10 1730 ---- 96.30B 82.70A 96.30B 90.20 +7.10 83.10 1735 ---- 92.10B 78.70A 92.10B 86.10 +7.00 79.10 1740 ---- 87.90B 74.90A 87.90B 82.10 +6.90 75.20 1745 ---- 83.90B 71.20A 83.90B 78.10 +6.70 71.40 1750 ---- 79.90B 67.50A 79.90B 74.30 +6.50 67.80 1755 ---- 76.00B 63.90A 76.00B 70.50 +6.30 64.20 1760 ---- 72.20B 60.50A 72.20B 66.90 +6.20 60.70 1765 ---- 68.50B 57.10A 68.50B 63.30 +5.90 57.40 1770 ---- 64.90B 53.90A 64.90B 59.90 +5.70 54.20 1775 ---- 61.40B 50.80A 61.40B 56.50 +5.50 51.00 1780 ---- 58.00B 47.90A 58.00B 53.30 +5.30 48.00 1785 ---- 54.70B 45.00A 45.00A 50.20 +5.00 45.20 1790 ---- 51.60B 42.30A 51.60B 47.20 +4.80 7 42.40 1795 ---- 48.50B 39.60A 48.50B 44.40 +4.60 39.80 1800 ---- 45.60B 37.10A 45.60B 41.70 +4.40 37.30 1805 ---- 42.80B 34.80A 34.80A 39.10 +4.10 35.00 1810 36.90 40.20B 32.50A 32.80A 36.60 +3.90 1 32.70 22 23 1815 ---- 37.70B 30.40A 30.40A 34.20 +3.60 30.60 1820 ---- 35.40B 28.40A 28.40A 32.00 +3.40 28.60 1825 ---- 33.10B 26.50A 26.50A 29.90 +3.20 26.70 1830 26.90 30.90B 24.80A 24.90A 27.90 +2.90 10 25.00 10 10 1835 ---- 28.90B 23.10A 23.10A 26.10 +2.80 23.30 1840 ---- 27.00B 21.60A 21.60A 24.30 +2.50 21.80 1845 ---- 25.10B 20.10A 20.10A 22.60 +2.30 20.30 1850 ---- 23.40B 18.70A 23.40B 21.10 +2.20 18.90 1855 ---- 21.80B 17.50A 17.50A 19.60 +1.90 17.70 1860 ---- 20.30B 16.30A 20.30B 18.30 +1.80 16.50 1865 ---- 18.90B 15.10A 18.90B 17.00 +1.60 15.40 1870 ---- 17.60B 14.10A 17.60B 15.80 +1.50 14.30 1875 ---- 16.40B 13.10A 16.40B 14.70 +1.40 13.30 1880 ---- 15.20B 12.20A 15.20B 13.70 +1.30 12.40 1885 ---- 14.20B 11.40A 14.20B 12.70 +1.10 11.60 1890 ---- 13.20B 10.60A 13.20B 11.80 +1.00 1 10.80 1895 ---- 12.30B 9.90A 12.30B 11.00 +.90 10.10 1900 ---- 11.50B 9.20A 11.50B 10.20 +.80 9.40 1905 ---- 10.70B 8.60A 10.70B 9.50 +.70 8.80 1 1 1910 ---- 9.90B 8.00A 9.90B 8.90 +.70 8.20 1915 ---- 9.20B 7.40A 9.20B 8.30 +.60 7.70 1920 ---- 8.60B 6.90A 8.60B 7.70 +.50 7.20 1925 ---- 8.00B 6.50A 8.00B 7.20 +.50 1 6.70 2 2 1930 ---- 7.50B 6.10A 7.50B 6.70 +.40 6.30 1935 ---- 7.00B 5.70A 7.00B 6.30 +.50 5.80 1940 ---- 6.50B 5.30A 6.50B 5.80 +.30 5.50 1945 ---- 6.10B 5.00A 6.10B 5.50 +.40 5.10 1950 ---- 5.70B 4.70A 5.70B 5.10 +.30 4.80 1955 ---- 5.30B 4.40A 5.30B 4.80 +.30 4.50 1960 ---- 5.00B 4.10A 5.00B 4.50 +.30 4.20 1965 4.60 4.60 3.80A 3.80A 4.20 +.30 25 3.90 1970 ---- 4.30B 3.60A 4.30B 3.90 +.20 3.70 1975 ---- 4.10B ---- 4.10B 3.70 +.30 3.40 1980 ---- 3.80B ---- 3.80B 3.50 +.30 1 3.20 2 1985 ---- 3.50B ---- 3.50B 3.30 +.30 3 3.00 1990 ---- 3.30B ---- 3.30B 3.10 +.30 2.80 1995 ---- 3.10B ---- 3.10B 2.90 +.30 2.60 2000 ---- 2.90B ---- 2.90B 2.70 +.20 1 2.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 35 38 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- .90A .90A .80 -.30 1.10 1585 ---- ---- 1.00A 1.00A .90 -.20 1.10 1590 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1595 .90 .90 .90 .90 1.10 -.20 2 1.30 1600 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 5 5 1605 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1610 ---- ---- 1.40A 1.40A 1.30 -.40 1 1.70 1615 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1620 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 1625 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 1630 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 1635 ---- ---- 2.00A 2.00A 2.00 -.50 2.50 1640 ---- ---- 2.10A 2.10A 2.20 -.50 2.70 1645 ---- ---- 2.30A 2.30A 2.30 -.60 2.90 1650 ---- ---- 2.50A 2.50A 2.50 -.70 3.20 2 1655 ---- ---- 2.70A 2.70A 2.70 -.80 3.50 1660 ---- ---- 2.90A 2.90A 3.00 -.70 3.70 1665 ---- ---- 3.10A 3.10A 3.20 -.90 4.10 1670 3.70 3.70 3.40A 4.10B 3.50 -.90 16 4.40 1675 ---- ---- 3.60A 3.60A 3.80 -1.00 4 4.80 1680 ---- ---- 4.00A 4.00A 4.20 -1.00 5.20 1685 ---- ---- 4.30A 4.30A 4.50 -1.10 5.60 1690 ---- ---- 4.60A 4.60A 4.90 -1.20 6.10 1695 ---- ---- 5.00A 5.00A 5.40 -1.20 6.60 1700 ---- ---- 5.50A 5.50A 5.90 -1.30 7.20 1705 ---- ---- 5.90A 5.90A 6.40 -1.40 7.80 1710 ---- ---- 6.40A 6.40A 6.90 -1.60 8.50 1 1 1715 ---- ---- 7.00A 7.00A 7.60 -1.60 9.20 1720 ---- 10.10B 7.60A 10.10B 8.30 -1.70 10.00 1725 ---- 11.00B 8.20A 11.00B 9.00 -1.90 2 10.90 1 1730 ---- 12.00B 9.00A 9.00A 9.80 -2.10 11.90 1735 ---- 13.00B 9.80A 13.00B 10.70 -2.20 12.90 1740 ---- 14.20B 10.60A 14.20B 11.70 -2.30 14.00 1745 ---- 15.40B 11.50A 15.40B 12.70 -2.50 15.20 1750 ---- 16.70B 12.50A 16.70B 13.80 -2.70 16.50 1755 ---- 18.10B 13.60A 18.10B 15.10 -2.80 17.90 1760 17.30 19.70B 14.70A 16.90A 16.40 -3.00 1 19.40 1765 ---- 21.30B 16.00A 21.30B 17.80 -3.20 21.00 1770 ---- 23.10B 17.40A 23.10B 19.30 -3.50 22.80 22 23 1775 ---- 25.00B 18.90A 24.90B 21.00 -3.70 1 24.70 1780 ---- 27.00B 20.50A 26.90B 22.70 -3.90 2 26.60 1785 26.80 29.10B 22.20A 25.40A 24.60 -4.20 3 28.80 2 1790 ---- 31.30B 24.00A 31.30B 26.60 -4.40 31.00 1795 ---- 33.70B 26.00A 33.70B 28.70 -4.70 33.40 1 1800 ---- 36.20B 28.10A 36.10B 31.00 -4.80 5 35.80 1805 ---- 38.80B 30.30A 38.80B 33.40 -5.00 38.40 1810 36.30 41.50B 32.60A 40.20B 35.90 -5.30 1 41.20 1815 ---- 44.40B 35.00A 44.20B 38.50 -5.50 44.00 1820 ---- 47.40B 37.60A 47.30B 41.30 -5.70 47.00 1825 ---- ---- 40.30A 40.30A 44.10 -6.00 5 50.10 1830 ---- ---- 43.10A 43.10A 47.10 -6.20 1 53.30 1835 ---- ---- 46.10A 46.10A 50.30 -6.40 56.70 1840 ---- ---- 49.10A 49.10A 53.50 -6.60 60.10 1845 ---- ---- 52.30A 52.30A 56.80 -6.80 63.60 1850 ---- ---- 55.60A 55.60A 60.20 -7.00 1 67.20 1855 ---- ---- 59.00A 59.00A 63.70 -7.20 70.90 1860 ---- ---- 62.40A 62.40A 67.40 -7.30 74.70 1865 ---- ---- 66.00A 66.00A 71.10 -7.50 78.60 1870 ---- ---- 69.70A 69.70A 74.90 -7.60 82.50 1875 ---- ---- 73.50A 73.50A 78.70 -7.80 86.50 1880 ---- ---- 77.30A 77.30A 82.70 -7.90 90.60 1885 ---- ---- 81.20A 81.20A 86.70 -8.10 94.80 1890 ---- ---- 85.20A 85.20A 90.80 -8.20 99.00 1895 ---- 103.30B 89.30A 89.30A 95.00 -8.20 103.20 1900 ---- 107.60B 93.40A 93.40A 99.20 -8.30 1 107.50 1905 ---- 112.00B 97.60A 97.60A 103.40 -8.50 111.90 1910 ---- 116.40B 101.80A 101.80A 107.80 -8.50 116.30 1915 ---- 120.80B 106.10A 106.10A 112.10 -8.60 120.70 1920 ---- 125.30B 110.50A 110.50A 116.60 -8.60 125.20 1925 ---- 129.90B 114.80A 114.80A 121.00 -8.70 129.70 1930 ---- 134.40B 119.30A 119.30A 125.50 -8.80 134.30 1935 ---- 139.00B 123.70A 123.70A 130.10 -8.70 138.80 1940 ---- 143.60B 128.30A 128.30A 134.60 -8.80 143.40 1945 ---- 148.30B 132.80A 132.80A 139.30 -8.80 148.10 1950 ---- 153.00B 137.40A 137.40A 143.90 -8.80 152.70 1955 ---- ---- 142.00A 142.00A 148.50 -8.90 157.40 1960 ---- ---- 146.60A 146.60A 153.20 -8.90 162.10 1965 ---- ---- 153.90A 153.90A 157.90 -8.90 166.80 1970 ---- ---- 162.40A 162.40A 162.70 -8.90 171.60 1975 ---- 176.60B 160.60A 160.60A 167.40 -8.90 176.30 1980 ---- ---- 171.80A 171.80A 172.20 -8.90 181.10 1985 ---- ---- 176.50A 176.50A 177.00 -8.90 185.90 1990 ---- ---- 181.30A 181.30A 181.80 -8.90 190.70 1995 ---- ---- 186.10A 186.10A 186.60 -8.90 195.50 2000 ---- 200.70B 184.50A 184.50A 191.40 -8.90 200.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 28 35 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- 257.50B 240.90A 240.90A 250.70 +9.20 241.50 1565 ---- 252.50B 235.90A 235.90A 245.70 +9.20 236.50 1570 ---- 247.50B 231.00A 231.00A 240.70 +9.20 231.50 1575 ---- 242.40B 226.00A 226.00A 235.70 +9.20 226.50 1580 ---- 237.50B 221.00A 221.00A 230.70 +9.20 221.50 1585 ---- 232.40B 215.90A 215.90A 225.70 +9.20 216.50 1590 ---- 227.40B 211.00A 211.00A 220.70 +9.20 211.50 1595 ---- 222.40B 206.00A 206.00A 215.70 +9.20 206.50 1600 ---- 217.50B 200.90A 200.90A 210.70 +9.20 201.50 1605 ---- 212.60B 196.00A 196.00A 205.70 +9.20 196.50 1610 ---- 207.60B 191.00A 191.00A 200.70 +9.20 191.50 1615 ---- 202.60B 186.00A 186.00A 195.70 +9.20 186.50 1620 ---- 197.60B 180.90A 180.90A 190.70 +9.10 181.60 1625 ---- 193.10B 176.00A 176.00A 185.70 +9.10 176.60 1630 ---- 187.60B 171.20A 171.20A 180.70 +9.10 171.60 1635 ---- 182.60B 166.00A 166.00A 175.70 +9.00 166.70 1640 ---- 177.70B 161.10A 161.10A 170.80 +9.10 161.70 1645 ---- 172.80B 156.10A 156.10A 165.80 +9.10 156.70 1650 ---- 168.20B 151.10A 151.10A 160.80 +9.00 151.80 1655 ---- 162.80B 146.20A 146.20A 155.80 +8.90 146.90 1660 ---- 157.90B 141.30A 141.30A 150.90 +9.00 141.90 1665 ---- 152.80B 136.30A 136.30A 145.90 +8.90 137.00 1670 ---- 148.00B 131.40A 131.40A 141.00 +8.90 132.10 1675 ---- 143.40B 126.50A 126.50A 136.10 +8.90 127.20 1680 ---- 138.10B 121.70A 121.70A 131.10 +8.80 122.30 1685 ---- 133.10B 117.00A 117.00A 126.20 +8.70 117.50 1690 ---- 128.10B 112.00A 112.00A 121.30 +8.70 112.60 1695 ---- 123.20B 107.10A 107.10A 116.50 +8.70 107.80 1700 ---- 118.70B 102.40A 102.40A 111.60 +8.50 103.10 1705 ---- 113.60B 97.60A 97.60A 106.80 +8.50 98.30 1710 ---- 108.70B 92.90A 92.90A 102.00 +8.40 93.60 1715 ---- 103.90B 88.20A 88.20A 97.20 +8.30 88.90 1720 ---- 99.10B 83.60A 83.60A 92.50 +8.20 84.30 1725 ---- 94.70B 79.10A 79.10A 87.80 +8.10 79.70 1730 ---- 89.70B 74.50A 74.50A 83.10 +7.90 75.20 1735 ---- 84.90B 70.10A 70.10A 78.50 +7.80 70.70 1740 ---- 80.40B 65.80A 65.80A 74.00 +7.60 66.40 1745 ---- 76.10B 61.60A 61.60A 69.50 +7.40 62.10 1750 ---- 71.60B 57.40A 57.40A 65.10 +7.20 57.90 1755 ---- 67.20B 53.40A 53.40A 60.80 +6.90 53.90 1760 ---- 62.80B 49.40A 49.40A 56.60 +6.70 49.90 1765 ---- 58.60B 45.70A 45.70A 52.60 +6.50 46.10 1770 ---- 54.40B 42.00A 42.00A 48.60 +6.10 42.50 1775 ---- 50.40B 38.60A 38.60A 44.80 +5.80 39.00 1780 ---- 46.50B 35.30A 35.30A 41.10 +5.50 35.60 1785 ---- 42.80B 32.10A 42.80B 37.70 +5.20 32.50 1790 ---- 39.20B 29.20A 29.20A 34.30 +4.80 29.50 1795 ---- 35.80B 26.40A 26.40A 31.20 +4.50 26.70 1 1800 ---- 32.60B 23.80A 23.80A 28.20 +4.10 24.10 1805 ---- 29.60B 21.40A 29.60B 25.50 +3.80 21.70 1810 ---- 26.70B 19.20A 26.70B 22.90 +3.40 19.50 1 1815 ---- 24.10B 17.20A 24.10B 20.50 +3.00 17.50 1 1820 ---- 21.70B 15.40A 21.70B 18.40 +2.80 15.60 1825 ---- 19.40B 13.70A 19.40B 16.40 +2.40 14.00 1830 ---- 17.40B 12.20A 12.20A 14.60 +2.10 12.50 1835 ---- 15.50B 10.90A 15.50B 12.90 +1.80 11.10 5 1840 ---- 13.80B 9.60A 13.80B 11.50 +1.60 9.90 1845 ---- 12.20B 8.50A 12.20B 10.20 +1.40 8.80 1850 ---- 10.90B 7.60A 10.90B 9.00 +1.20 7.80 7 1855 ---- 9.60B 6.70A 9.60B 8.00 +1.00 7.00 1860 ---- 8.50B 5.90A 8.50B 7.00 +.80 6.20 1865 ---- 7.50B 5.30A 7.50B 6.20 +.70 5.50 1 1 1870 ---- 6.60B 4.70A 6.60B 5.50 +.60 4.90 1 1875 ---- 5.90B 4.10A 5.90B 4.90 +.60 4.30 1880 ---- 5.20B 3.70A 5.20B 4.30 +.50 3.80 1885 ---- 4.60B 3.30A 4.60B 3.80 +.40 3.40 1890 ---- 4.00B 2.90A 4.00B 3.40 +.40 3.00 1895 ---- 3.60B 2.60A 3.60B 3.00 +.30 2.70 1900 ---- 3.20B ---- 3.20B 2.70 +.30 2.40 1905 ---- 2.80B 2.10A 2.80B 2.40 +.20 2.20 1910 ---- 2.50B 1.90A 2.50B 2.10 +.10 2.00 1915 ---- 2.20B 1.70A 2.20B 1.90 +.10 1.80 1920 ---- 2.00B 1.50A 2.00B 1.70 +.10 1.60 1925 ---- 1.80B 1.40A 1.80B 1.60 +.10 1.50 1930 ---- 1.60B ---- 1.60B 1.40 +.10 1.30 1935 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 1940 ---- 1.30B ---- 1.30B 1.10 UNCH 1.10 1945 ---- 1.20B ---- 1.20B 1.00 UNCH 1.00 1950 ---- 1.10B ---- 1.10B 1.00 +.10 .90 1955 ---- .90B ---- .90B .90 +.10 .80 1960 ---- .90B ---- .90B .80 UNCH .80 2 1965 ---- .80B ---- .80B .70 UNCH .70 1970 ---- ---- ---- ---- .70 UNCH .70 1975 ---- ---- ---- ---- .60 UNCH .60 1980 ---- ---- ---- ---- .60 UNCH .60 1985 ---- ---- ---- ---- .50 UNCH .50 1990 ---- ---- ---- ---- .50 UNCH .50 1995 ---- ---- ---- ---- .50 UNCH .50 2000 ---- ---- ---- ---- .40 UNCH .40 2005 ---- ---- ---- ---- .40 UNCH .40 2010 ---- ---- ---- ---- .40 UNCH .40 2015 ---- ---- ---- ---- .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 17 G4W DEC22 Gold Weekly Wednesday Option - Week 4 PUT 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1 1 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1 1605 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 1625 ---- ---- ---- ---- .10 -.20 .30 1630 ---- ---- ---- ---- .20 -.10 .30 1635 ---- ---- ---- ---- .20 -.10 .30 1640 ---- ---- .30A .30A .20 -.20 .40 1645 ---- ---- .30A .30A .20 -.20 .40 1650 ---- ---- .40A .40A .30 -.20 4 .50 1655 ---- ---- .40A .40A .30 -.20 .50 1660 ---- ---- .40A .40A .30 -.30 .60 2 1665 ---- ---- .50A .50A .40 -.30 .70 1670 ---- ---- .50A .50A .50 -.30 .80 1675 ---- ---- .60A .60A .50 -.40 .90 1680 ---- ---- .70A .70A .60 -.40 1.00 1685 ---- ---- .70A .70A .70 -.50 1.20 1690 ---- ---- .80A .80A .80 -.50 1.30 1695 ---- ---- .90A .90A .90 -.60 1.50 2 1700 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 2 1705 ---- ---- 1.20A 1.20A 1.20 -.80 2.00 1710 ---- ---- 1.40A 1.40A 1.40 -.80 2.20 1715 ---- ---- 1.50A 1.50A 1.70 -.90 2.60 1720 ---- ---- 1.80A 1.80A 1.90 -1.00 2.90 10 1725 ---- ---- 2.00A 2.00A 2.20 -1.10 3.30 1730 ---- ---- 2.30A 2.30A 2.50 -1.30 3.80 1735 ---- ---- 2.60A 2.60A 2.90 -1.50 4.40 1 1740 ---- ---- 3.00A 3.00A 3.40 -1.60 5.00 1745 ---- ---- 3.50A 3.50A 3.90 -1.80 5.70 1750 ---- 6.60B 3.90A 6.60B 4.50 -2.00 6.50 1 1755 ---- ---- 4.50A 4.50A 5.20 -2.30 7.50 1 1760 ---- 8.60B 5.20A 8.60B 6.00 -2.50 8.50 1765 ---- 9.80B 5.90A 9.80B 6.90 -2.80 9.70 1770 ---- 11.20B 6.80A 11.20B 8.00 -3.00 11.00 1775 ---- 12.70B 7.80A 12.70B 9.20 -3.30 12.50 1780 ---- 14.30B 8.90A 14.30B 10.50 -3.70 14.20 1785 ---- 16.20B 10.20A 16.20B 12.00 -4.00 16.00 1790 ---- 18.30B 11.60A 18.30B 13.70 -4.30 18.00 1795 ---- 20.50B 13.20A 20.50B 15.50 -4.70 20.20 1800 ---- 23.00B 15.00A 23.00B 17.50 -5.10 22.60 1805 ---- 25.60B 16.90A 25.60B 19.80 -5.40 25.20 1810 ---- 28.40B 19.10A 28.40B 22.20 -5.80 28.00 1815 ---- 31.40B 21.40A 31.30B 24.80 -6.20 31.00 1820 ---- 34.60B 24.00A 34.50B 27.60 -6.50 34.10 1825 ---- 37.80B 26.80A 37.80B 30.60 -6.80 37.40 1830 ---- 41.30B 29.70A 41.30B 33.80 -7.10 40.90 1835 ---- 44.90B 32.80A 44.90B 37.20 -7.40 44.60 1840 ---- 48.80B 36.10A 48.80B 40.70 -7.60 48.30 1845 ---- 52.70B 39.50A 52.70B 44.40 -7.80 52.20 1850 ---- 56.80B 43.10A 56.80B 48.20 -8.10 56.30 1855 ---- 60.90B 46.80A 60.90B 52.20 -8.20 60.40 1860 ---- 65.00B 50.70A 65.00B 56.30 -8.30 64.60 1865 ---- 69.50B 54.70A 69.50B 60.40 -8.50 68.90 1870 ---- 73.90B 58.80A 73.90B 64.70 -8.60 73.30 1875 ---- 78.40B 63.00A 78.40B 69.10 -8.60 77.70 1880 ---- 82.70B 67.30A 82.70B 73.50 -8.70 82.20 1885 ---- 87.50B 71.70A 87.50B 78.00 -8.80 86.80 1890 ---- 91.90B 76.10A 91.90B 82.60 -8.80 91.40 1895 ---- 96.80B 80.70A 96.80B 87.20 -8.90 96.10 1900 ---- 101.60B 85.20A 101.60B 91.80 -9.00 100.80 1905 ---- 106.10B 90.10A 106.10B 96.60 -8.90 105.50 1910 ---- 110.70B 94.80A 110.70B 101.30 -9.00 110.30 1915 ---- 115.80B 99.60A 115.80B 106.10 -9.00 115.10 1920 ---- 120.70B 104.30A 120.70B 110.90 -9.00 119.90 1925 ---- 125.50B 108.70A 125.50B 115.70 -9.10 124.80 1930 ---- 130.30B 113.90A 130.30B 120.50 -9.10 129.60 1935 ---- 135.30B 118.80A 135.30B 125.40 -9.10 134.50 1940 ---- 140.20B 123.50A 140.20B 130.30 -9.10 139.40 1945 ---- 145.00B 128.40A 145.00B 135.20 -9.10 144.30 1950 ---- 150.00B 133.00A 150.00B 140.10 -9.10 149.20 1955 ---- 154.90B 138.20A 154.90B 145.00 -9.10 154.10 1960 ---- 159.60B 143.00A 159.60B 149.90 -9.20 159.10 1965 ---- 164.70B 148.00A 164.70B 154.80 -9.20 164.00 1970 ---- 169.50B 152.90A 169.50B 159.80 -9.10 168.90 1975 ---- 174.60B 157.60A 174.60B 164.70 -9.20 173.90 1980 ---- 179.40B 162.90A 179.40B 169.70 -9.20 178.90 1985 ---- 184.60B 167.80A 184.60B 174.60 -9.20 183.80 1990 ---- 189.50B 172.80A 189.50B 179.60 -9.20 188.80 1995 ---- 194.30B 177.70A 194.30B 184.60 -9.10 193.70 2000 ---- 199.50B 182.30A 199.50B 189.50 -9.20 198.70 2005 ---- 204.50B 187.70A 204.50B 194.50 -9.20 203.70 2010 ---- 209.40B 192.70A 209.40B 199.50 -9.20 208.70 2015 ---- 214.40B 197.60A 214.40B 204.40 -9.20 213.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 1 21 OG JAN23 Gold Option CALL 1000 ---- 817.50B 800.90A 800.90A 810.70 +9.20 801.50 1050 ---- 767.40B 750.90A 750.90A 760.70 +9.20 751.50 1100 ---- 717.40B 700.90A 700.90A 710.70 +9.20 701.50 1150 ---- 667.50B 650.90A 650.90A 660.70 +9.20 651.50 1175 ---- 642.30B 625.90A 625.90A 635.70 +9.20 626.50 1200 ---- 617.40B 600.90A 600.90A 610.70 +9.20 601.50 1225 ---- 592.40B 575.90A 575.90A 585.70 +9.20 576.50 1250 ---- 567.50B 550.90A 550.90A 560.70 +9.20 551.50 12 1275 ---- 542.50B 525.90A 525.90A 535.70 +9.20 526.50 1300 ---- 517.50B 500.90A 500.90A 510.70 +9.20 501.50 1325 ---- 492.40B 475.80A 475.80A 485.70 +9.20 476.50 1350 ---- 467.50B 450.90A 450.90A 460.70 +9.20 451.50 22 1360 ---- 457.50B 440.90A 440.90A 450.70 +9.20 441.50 1370 ---- 447.50B 430.90A 430.90A 440.70 +9.20 431.50 1375 ---- 442.50B 425.90A 425.90A 435.70 +9.20 426.50 1380 ---- 437.50B 420.90A 420.90A 430.70 +9.20 421.50 1390 ---- 427.50B 410.90A 410.90A 420.70 +9.20 411.50 1400 ---- 417.60B 401.10A 401.10A 410.70 +9.20 401.50 1 1410 ---- 407.50B 390.90A 390.90A 400.70 +9.20 391.50 1420 ---- 397.50B 380.90A 380.90A 390.70 +9.20 381.50 1425 ---- 392.50B 375.90A 375.90A 385.70 +9.20 376.50 1430 ---- 387.50B 370.90A 370.90A 380.70 +9.20 371.50 1440 ---- 377.50B 360.90A 360.90A 370.70 +9.20 361.50 1445 ---- 372.50B 355.90A 355.90A 365.70 +9.20 356.50 1450 ---- 367.50B 351.10A 351.10A 360.70 +9.20 351.50 1 1455 ---- 362.50B 345.90A 345.90A 355.70 +9.20 346.50 1460 ---- 357.50B 340.90A 340.90A 350.70 +9.20 341.50 1465 ---- 352.50B 335.90A 335.90A 345.70 +9.20 336.50 2 1470 ---- 347.50B 330.90A 330.90A 340.70 +9.20 331.50 1475 ---- 342.50B 326.10A 326.10A 335.70 +9.20 326.50 1480 ---- 337.50B 320.90A 320.90A 330.70 +9.20 321.50 1485 ---- 332.50B 316.10A 316.10A 325.70 +9.20 316.50 1490 ---- 327.60B 310.90A 310.90A 320.70 +9.20 311.50 1495 ---- 322.50B 305.90A 305.90A 315.70 +9.20 306.50 1500 ---- 317.50B 300.80A 300.80A 310.70 +9.20 301.50 3 1505 ---- 312.50B 295.90A 295.90A 305.70 +9.20 296.50 1510 ---- 307.50B 290.90A 290.90A 300.70 +9.20 291.50 1515 ---- 302.50B 285.90A 285.90A 295.70 +9.20 286.50 1520 ---- 297.50B 280.80A 280.80A 290.70 +9.20 281.50 1525 ---- 292.50B 275.80A 275.80A 285.70 +9.20 276.50 1530 ---- 287.50B 270.90A 270.90A 280.70 +9.20 271.50 1535 ---- 282.50B 265.90A 265.90A 275.70 +9.20 266.50 1540 ---- 277.50B 260.90A 260.90A 270.70 +9.20 261.50 1545 ---- 272.50B 255.90A 255.90A 265.70 +9.20 256.50 1550 ---- 267.50B 250.90A 250.90A 260.70 +9.20 251.50 84 1555 ---- 262.50B 245.90A 245.90A 255.70 +9.20 246.50 4 1560 ---- 257.50B 240.90A 240.90A 250.70 +9.20 241.50 1 1565 ---- 252.50B 235.90A 235.90A 245.70 +9.20 236.50 1570 ---- 247.50B 230.90A 230.90A 240.70 +9.20 231.50 1575 ---- 243.00B 225.90A 225.90A 235.70 +9.20 226.50 1580 ---- 237.50B 220.90A 220.90A 230.70 +9.20 221.50 3 1585 ---- 232.50B 215.90A 215.90A 225.70 +9.20 216.50 1590 ---- 227.50B 210.90A 210.90A 220.70 +9.20 211.50 1595 ---- 222.50B 205.90A 205.90A 215.70 +9.20 206.50 1600 ---- 218.00B 200.90A 200.90A 210.70 +9.20 201.50 153 1605 ---- 212.90B 195.90A 195.90A 205.70 +9.20 196.50 1610 ---- 207.90B 190.90A 190.90A 200.70 +9.20 191.50 3 1615 ---- 202.90B 186.20A 186.20A 195.70 +9.20 186.50 1 1620 ---- 197.90B 181.00A 181.00A 190.70 +9.10 181.60 2 1625 ---- 193.10B 175.90A 175.90A 185.70 +9.10 176.60 610 1630 ---- 187.90B 170.90A 170.90A 180.70 +9.10 171.60 4 1635 ---- 182.90B 166.00A 166.00A 175.70 +9.10 166.60 1640 ---- 177.90B 160.90A 160.90A 170.80 +9.10 161.70 3 1645 ---- 173.00B 156.00A 156.00A 165.80 +9.10 156.70 3 1650 ---- 168.20B 151.00A 151.00A 160.80 +9.10 151.70 862 1655 ---- 163.00B 146.10A 146.10A 155.80 +9.00 146.80 302 1660 ---- 158.00B 141.10A 141.10A 150.90 +9.10 141.80 307 1665 ---- 153.10B 136.20A 136.20A 145.90 +9.00 136.90 60 1670 ---- 148.10B 131.30A 131.30A 141.00 +9.00 132.00 34 1675 ---- 143.30B 126.40A 126.40A 136.00 +8.90 127.10 902 1680 ---- 138.20B 121.50A 121.50A 131.10 +8.90 122.20 262 1685 ---- 133.30B 116.60A 116.60A 126.20 +8.90 117.30 269 1690 ---- 128.30B 111.70A 111.70A 121.20 +8.70 112.50 911 1695 ---- 123.40B 106.90A 106.90A 116.30 +8.70 107.60 168 1700 ---- 118.70B 102.20A 102.20A 111.50 +8.70 2 102.80 1327 1705 ---- 113.70B 97.40A 97.40A 106.60 +8.50 98.10 124 1710 ---- 108.80B 92.80A 92.80A 101.80 +8.50 93.30 267 1715 ---- 104.00B 87.90A 87.90A 97.00 +8.40 88.60 137 1720 ---- 99.30B 83.50A 83.50A 92.20 +8.20 84.00 767 1725 ---- 94.50B 78.80A 78.80A 87.50 +8.10 250 79.40 743 1730 83.00 89.80B 74.30A 83.60B 82.90 +8.00 3 74.90 309 1735 75.70 85.10B 69.70A 79.00B 78.20 +7.80 2 70.40 1655 1740 73.90 80.40B 65.40A 80.40B 73.70 +7.70 1 66.00 1 791 1745 ---- 75.80B 61.10A 61.10A 69.20 +7.50 61.70 228 1750 ---- 71.30B 56.90A 56.90A 64.80 +7.30 3 57.50 2805 1755 ---- 66.80B 52.80A 52.80A 60.40 +7.00 53.40 183 1760 ---- 62.40B 48.80A 48.80A 56.20 +6.80 49.40 528 1765 ---- 58.20B 45.00A 45.00A 52.10 +6.50 45.60 14 409 1770 ---- 54.00B 41.40A 41.40A 48.10 +6.20 2 41.90 33 1176 1775 ---- 49.90B 37.90A 37.90A 44.20 +5.80 14 38.40 53 1295 1780 35.20 46.00B 34.50A 46.00B 40.50 +5.50 75 35.00 3 665 1785 ---- 42.30B 31.40A 42.30B 37.00 +5.20 31.80 3 849 1790 32.30 38.70B 28.40A 38.70B 33.70 +4.90 9 28.80 15 291 1795 26.50 35.30B 25.60A 35.30B 30.50 +4.50 13 26.00 17 229 1800 26.30 32.00 23.00A 26.50B 27.50 +4.10 223 23.40 178 5044 1805 26.80 29.00B 20.60A 22.80A 24.70 +3.70 26 21.00 85 341 1810 22.90 26.10B 18.40A 21.40A 22.20 +3.40 165 18.80 174 974 1815 22.60 23.50B 16.40A 18.20A 19.80 +3.10 142 16.70 10 983 1820 16.50 21.10B 14.60A 16.20A 17.60 +2.70 140 14.90 42 732 1825 15.10 18.80B 13.00A 18.30B 15.70 +2.40 335 13.30 135 1957 1830 13.10 16.80B 11.50A 12.70A 13.90 +2.10 26 11.80 6 618 1835 ---- 14.90B 10.20A 14.90B 12.30 +1.80 186 10.50 72 952 1840 11.70 13.20B 9.00A 10.00A 10.80 +1.50 49 9.30 203 1194 1845 9.00 11.70B 7.90A 8.80A 9.60 +1.40 164 8.20 28 240 1850 8.90 10.30B 7.00A 8.60B 8.40 +1.10 585 7.30 1125 3799 1855 7.30 9.10B 6.20A 7.50B 7.40 +.90 37 6.50 2 336 1860 6.70 8.20 5.40A 6.00A 6.50 +.80 175 5.70 31 1228 1865 5.50 7.00B 4.80A 5.30A 5.70 +.60 3 5.10 32 616 1870 5.50 6.20B 4.20A 4.60A 5.10 +.60 4 4.50 20 451 1875 4.40 5.50B 3.70A 4.50B 4.50 +.50 95 4.00 133 2192 1880 3.70 4.80B 3.30A 3.70 3.90 +.30 43 3.60 437 1885 4.20 4.30B 2.90A 4.20B 3.50 +.30 3 3.20 27 170 1890 3.20 3.80B 2.60A 3.00B 3.10 +.30 17 2.80 4 224 1895 2.30 3.30B 2.30 2.50A 2.70 +.20 10 2.50 15 180 1900 2.80 2.90 2.00 2.20 2.40 +.20 270 2.20 2387 4983 1905 ---- 2.60B 1.80A 2.60B 2.20 +.20 24 2.00 2 209 1910 ---- 2.30B 1.70A 2.30B 1.90 +.10 1 1.80 2 399 1915 1.90 2.00B 1.50A 2.00B 1.70 +.10 110 1.60 6 509 1920 1.20 1.80B 1.20 1.50 1.50 +.10 21 1.40 16 375 1925 1.60 1.60 1.20A 1.20A 1.40 +.10 7 1.30 3 861 1930 1.30 1.40B 1.10A 1.20A 1.20 UNCH 26 1.20 621 1935 ---- 1.30B ---- 1.30B 1.10 +.10 3 1.00 107 1940 1.20 1.20 .90A .90A 1.00 UNCH 1 1.00 139 1945 ---- 1.00B .80A 1.00B .90 UNCH .90 232 1950 .70 1.00 .70 .80A .80 UNCH 14 .80 23 2079 1955 ---- .80B ---- .80B .70 UNCH .70 214 1960 ---- .80B .60A .80B .70 UNCH .70 84 1965 ---- .70B ---- .70B .60 UNCH .60 69 1970 .60 .60 .60 .60 .60 +.10 16 .50 1 58 1975 ---- .60B ---- .60B .50 UNCH .50 3 877 1980 ---- ---- ---- ---- .50 UNCH .50 132 1985 ---- .50B ---- .50B .40 UNCH .40 15 61 1990 ---- ---- ---- ---- .40 UNCH .40 1 315 1995 ---- ---- ---- ---- .40 UNCH .40 2 223 2000 .50 .50 .40 .40 .40 UNCH 20 .40 1056 4705 2005 ---- ---- ---- ---- .30 UNCH .30 81 2010 ---- ---- ---- ---- .30 UNCH .30 44 2015 ---- ---- ---- ---- .30 UNCH .30 177 2020 ---- ---- ---- ---- .30 UNCH .30 65 2025 .30 .30 .30 .30 .30 UNCH 1 .30 1 100 2030 ---- ---- ---- ---- .30 UNCH .30 69 2035 ---- ---- ---- ---- .20 UNCH .20 55 2040 .30 .30 .30 .30 .20 UNCH 8 .20 1 80 2045 ---- ---- ---- ---- .20 UNCH .20 103 2050 ---- ---- ---- ---- .20 UNCH .20 436 2055 ---- ---- ---- ---- .20 UNCH .20 176 2060 ---- ---- ---- ---- .20 UNCH .20 66 2065 ---- ---- ---- ---- .20 UNCH .20 3 34 2070 ---- ---- ---- ---- .20 UNCH .20 10 90 2075 ---- ---- ---- ---- .20 UNCH .20 97 2080 ---- ---- ---- ---- .20 UNCH .20 248 2085 ---- ---- ---- ---- .20 UNCH .20 20 2090 ---- ---- ---- ---- .20 UNCH .20 92 2095 ---- ---- ---- ---- .20 UNCH .20 28 2100 ---- ---- ---- ---- .20 UNCH .20 20 787 2105 ---- ---- ---- ---- .10 -.10 .20 49 2110 ---- ---- ---- ---- .10 -.10 .20 19 2115 .10 .10 .10 .10 .10 UNCH 15 .10 19 2120 ---- ---- ---- ---- .10 UNCH .10 42 2125 .10 .10 .10 .10 .10 UNCH 41 .10 618 2130 .10 .10 .10 .10 .10 UNCH 1 .10 44 2135 .10 .10 .10 .10 .10 UNCH 5 .10 60 2140 ---- ---- ---- ---- .10 UNCH .10 1 66 2145 ---- ---- ---- ---- .10 UNCH .10 6 2150 ---- ---- ---- ---- .10 UNCH .10 23 235 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 10 805 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 ---- 917.50B 900.90A 900.90A 910.70 +9.20 901.50 950 ---- 867.50B 850.90A 850.90A 860.70 +9.20 851.50 OG FEB23 Gold Option CALL 1000 ---- 817.20B 801.20A 801.20A 810.70 +9.20 801.50 1025 ---- 792.20B 776.40A 776.40A 785.70 +9.20 776.50 1050 ---- 767.20B 751.20A 751.20A 760.70 +9.20 751.50 1075 ---- 742.20B 726.30A 726.30A 735.70 +9.20 726.50 1100 ---- 717.40B 701.20A 701.20A 710.70 +9.20 701.50 1125 ---- 692.30B 676.20A 676.20A 685.70 +9.20 676.50 1150 ---- 667.40B 651.20A 651.20A 660.70 +9.20 651.50 1175 ---- 642.40B 626.30A 626.30A 635.70 +9.20 626.50 1200 ---- 617.30B 601.20A 601.20A 610.70 +9.20 601.50 1 1225 ---- 592.30B 576.20A 576.20A 585.70 +9.20 576.50 1250 ---- 567.30B 551.10A 551.10A 560.70 +9.20 551.50 1275 ---- 542.20B 526.00A 526.00A 535.70 +9.20 526.50 1300 ---- 517.30B 501.10A 501.10A 510.70 +9.20 501.50 1325 ---- 492.20B 476.20A 476.20A 485.70 +9.20 476.50 1350 ---- 467.30B 451.00A 451.00A 460.70 +9.20 451.50 5 1360 ---- 457.20B 441.30A 441.30A 450.70 +9.20 441.50 1370 ---- 447.20B 431.20A 431.20A 440.70 +9.20 431.50 1375 ---- 442.20B 426.20A 426.20A 435.70 +9.20 426.50 1380 ---- 437.30B 421.30A 421.30A 430.70 +9.20 421.50 1390 ---- 427.30B 411.30A 411.30A 420.70 +9.20 411.50 1400 ---- 417.30B 401.00A 401.00A 410.70 +9.20 401.50 1410 ---- 407.20B 391.10A 391.10A 400.70 +9.20 391.50 1420 ---- 397.30B 381.00A 381.00A 390.70 +9.20 381.50 1425 ---- 392.30B 376.10A 376.10A 385.70 +9.20 376.50 1430 ---- 387.30B 371.00A 371.00A 380.70 +9.20 371.50 1440 ---- 377.30B 361.00A 361.00A 370.70 +9.20 361.50 1445 ---- 372.40B 356.20A 356.20A 365.70 +9.20 356.50 1450 ---- 367.40B 350.90A 350.90A 360.70 +9.20 351.50 1455 ---- 362.40B 346.30A 346.30A 355.70 +9.20 346.50 1460 ---- 357.40B 341.00A 341.00A 350.70 +9.20 341.50 1465 ---- 352.40B 336.00A 336.00A 345.70 +9.20 336.50 1470 ---- 347.40B 331.00A 331.00A 340.70 +9.20 331.50 1475 ---- 342.40B 326.10A 326.10A 335.70 +9.20 326.50 1480 ---- 337.30B 321.30A 321.30A 330.70 +9.20 321.50 1 1485 ---- 332.30B 316.10A 316.10A 325.70 +9.20 316.50 1 1490 ---- 327.40B 311.10A 311.10A 320.70 +9.20 311.50 1495 ---- 322.40B 306.20A 306.20A 315.70 +9.20 306.50 1 1500 ---- 317.50B 301.10A 301.10A 310.70 +9.20 301.50 15 1505 ---- 312.40B 296.10A 296.10A 305.70 +9.20 296.50 1 1510 ---- 307.50B 291.10A 291.10A 300.70 +9.20 291.50 1 1515 ---- 302.50B 286.20A 286.20A 295.70 +9.20 286.50 2 1520 ---- 297.50B 281.20A 281.20A 290.70 +9.20 281.50 1 1525 ---- 293.10B 276.10A 276.10A 285.70 +9.10 276.60 1530 ---- 287.50B 271.10A 271.10A 280.70 +9.10 271.60 99 1535 ---- 282.60B 266.40A 266.40A 275.70 +9.10 266.60 1540 ---- 277.60B 261.30A 261.30A 270.80 +9.10 261.70 1545 ---- 272.70B 256.20A 256.20A 265.80 +9.10 256.70 1550 ---- 268.20B 251.20A 251.20A 260.80 +9.10 251.70 1 1555 ---- 262.70B 246.30A 246.30A 255.80 +9.00 246.80 1 1560 ---- 257.80B 241.40A 241.40A 250.90 +9.10 241.80 1 1565 ---- 252.80B 236.40A 236.40A 245.90 +9.00 236.90 1 1570 ---- 247.80B 231.40A 231.40A 241.00 +9.00 232.00 1575 ---- 243.40B 226.80A 226.80A 236.00 +8.90 227.10 7 1580 ---- 237.90B 221.60A 221.60A 231.10 +9.00 222.10 1585 ---- 233.00B 216.70A 216.70A 226.20 +9.00 217.20 1590 ---- 228.20B 211.80A 211.80A 221.20 +8.90 212.30 1595 ---- 223.20B 206.90A 206.90A 216.30 +8.90 207.40 1600 ---- 218.80B 202.20A 202.20A 211.40 +8.80 202.60 5 74 1605 ---- 213.30B 197.10A 197.10A 206.50 +8.80 197.70 1610 ---- 208.40B 192.30A 192.30A 201.60 +8.80 192.80 99 1615 ---- 203.60B 187.40A 187.40A 196.80 +8.80 188.00 1 1620 ---- 198.60B 182.80A 182.80A 191.90 +8.70 183.20 2 1625 ---- 194.30B 177.80A 177.80A 187.10 +8.70 178.40 37 1630 ---- 188.90B 173.20A 173.20A 182.20 +8.60 173.60 12 1635 ---- 184.00B 168.20A 168.20A 177.40 +8.60 168.80 56 1640 ---- 179.40B 163.40A 163.40A 172.60 +8.60 164.00 7 1645 ---- 174.40B 158.70A 158.70A 167.80 +8.50 159.30 3 1650 ---- 170.20B 154.00A 154.00A 163.10 +8.50 154.60 119 1655 ---- 165.00B 149.30A 149.30A 158.30 +8.40 149.90 12 1660 ---- 160.10B 144.60A 144.60A 153.60 +8.40 145.20 1565 1665 ---- 155.50B 140.00A 140.00A 148.90 +8.30 140.60 3 1670 ---- 150.70B 135.40A 135.40A 144.30 +8.30 1 136.00 1 750 1675 ---- 146.50B 131.00A 131.00A 139.60 +8.20 131.40 1129 1680 127.60 141.40B 126.30A 127.50A 135.00 +8.10 1 126.90 186 1685 ---- 136.70B 121.80A 121.80A 130.40 +8.00 122.40 1 216 1690 ---- 132.60B 117.50A 117.50A 125.90 +8.00 117.90 318 1695 ---- 128.10B 112.90A 112.90A 121.40 +7.90 113.50 51 1700 121.80 123.50B 108.50A 113.80A 116.90 +7.70 5 109.20 1622 1705 ---- 119.10B 104.20A 104.20A 112.50 +7.60 104.90 84 1710 ---- 114.60B 100.00A 100.00A 108.20 +7.60 100.60 51 1715 99.70 110.30B 96.00A 96.90A 103.90 +7.50 1 96.40 1 206 1720 ---- 105.90B 91.90A 91.90A 99.60 +7.30 92.30 171 1725 ---- 101.60B 87.80A 87.80A 95.40 +7.10 88.30 222 1730 ---- 97.40B 83.80A 83.80A 91.30 +7.00 84.30 277 1735 ---- 93.30B 80.00A 80.00A 87.20 +6.80 80.40 1 226 1740 ---- 89.20B 76.20A 76.20A 83.20 +6.60 1 76.60 945 1745 79.70 85.20B 72.50A 85.20B 79.40 +6.60 1 72.80 104 1750 78.90 81.20B 68.80A 74.30B 75.60 +6.40 7 69.20 1 3327 1755 ---- 77.40B 65.40A 65.40A 71.90 +6.30 65.60 1 318 1760 ---- 73.70B 62.00A 62.00A 68.30 +6.10 62.20 8 2081 1765 ---- 70.00B 58.70A 58.70A 64.80 +5.90 1 58.90 422 1770 ---- 66.40B 55.40A 55.40A 61.40 +5.70 1 55.70 1467 1775 ---- 63.00B 52.40A 52.40A 58.10 +5.40 13 52.70 470 1780 55.10 59.70B 49.40A 59.70B 54.90 +5.20 17 49.70 1 473 1785 55.60 56.40B 46.60A 47.10A 51.80 +4.90 1 46.90 3 106 1790 46.50 53.30B 43.80A 53.30B 48.90 +4.80 5 44.10 4 735 1795 44.30 50.30B 41.20A 41.60A 46.10 +4.60 8 41.50 18 154 1800 44.70 47.40B 38.70A 41.50A 43.40 +4.40 156 39.00 31 4344 1805 42.10 44.60B 36.30A 36.70A 40.80 +4.10 13 36.70 45 219 1810 38.10 42.00B 34.20A 36.60A 38.30 +3.90 35 34.40 23 382 1815 34.80 39.50B 32.10A 34.30A 35.90 +3.60 21 32.30 3 105 1820 31.40 37.10B 30.00A 37.10B 33.70 +3.40 180 30.30 3 601 1825 30.40 34.80B 28.10A 34.80B 31.60 +3.20 98 28.40 769 1763 1830 28.50 32.60B 26.40A 26.40A 29.60 +3.00 39 26.60 470 1835 ---- 30.70B 24.60A 30.70B 27.70 +2.70 25.00 196 1840 25.00 28.70B 23.00A 23.20A 25.90 +2.50 19 23.40 127 2661 1845 ---- 26.90B 21.60A 21.60A 24.20 +2.30 21.90 21 153 1850 22.00 25.20B 20.20A 22.10B 22.60 +2.10 99 20.50 1161 6128 1855 ---- 23.50B 18.90A 18.90A 21.20 +2.00 2 19.20 3 75 1860 19.30 22.00B 17.70A 18.90A 19.80 +1.90 136 17.90 5 1400 1865 18.10 20.50B 16.50A 16.50A 18.50 +1.70 4 16.80 12 179 1870 19.90 19.90 15.40A 15.40A 17.30 +1.60 5 15.70 7 286 1875 15.00 18.00B 14.50A 15.40A 16.10 +1.40 177 14.70 1020 1768 1880 13.70 16.80B 13.50A 16.80B 15.10 +1.40 119 13.70 96 726 1885 13.80 15.70B 12.60A 15.70B 14.10 +1.20 1 12.90 4 163 1890 13.60 14.60B 11.80A 14.60B 13.10 +1.00 3 12.10 4 174 1895 12.60 13.70B 11.00A 11.80A 12.30 +1.00 1 11.30 15 39 1900 11.00 12.80B 10.30A 11.00A 11.50 +.90 370 10.60 3808 7919 1905 11.10 12.00B 9.60A 9.60A 10.70 +.80 3 9.90 273 1910 10.60 11.30B 9.00A 11.10B 10.00 +.70 16 9.30 1 348 1915 ---- 10.50B 8.40A 10.50B 9.40 +.70 8.70 1 69 1920 9.30 9.90B 7.90A 8.40A 8.80 +.60 23 8.20 7 210 1925 8.50 9.20B 7.40A 7.90A 8.20 +.50 29 7.70 1057 3528 1930 ---- 8.70B 6.90A 8.70B 7.70 +.50 17 7.20 16 63 1935 7.60 8.10B 6.50A 7.20B 7.20 +.40 8 6.80 99 1940 6.80 7.60B 6.10A 6.10A 6.70 +.40 8 6.30 4 482 1945 6.20 7.10B 5.70A 6.10 6.30 +.30 18 6.00 53 1950 6.10 6.70B 5.40 5.70A 5.90 +.30 233 5.60 932 2431 1955 5.50 6.20B 5.10A 5.40A 5.50 +.20 5 5.30 39 1960 4.90 5.90B 4.80A 5.10A 5.20 +.30 42 4.90 61 1965 4.80 5.50B 4.50A 4.50A 4.90 +.20 24 4.70 4 59 1970 ---- 5.20B 4.20A 5.20B 4.60 +.20 4.40 1 97 1975 4.30 4.80B 4.00A 4.20A 4.30 +.20 8 4.10 7 530 1980 3.90 4.50B 3.70A 4.00 4.10 +.20 14 3.90 25 120 1985 3.50 4.30 3.50 3.80 3.80 +.10 43 3.70 452 1990 3.60 4.00B 3.30A 4.00B 3.60 +.10 4 3.50 1 99 1995 3.30 3.80B 3.10A 3.40B 3.40 +.10 4 3.30 41 2000 3.20 3.70 2.90A 3.20A 3.20 +.10 62 3.10 247 3996 2005 ---- 3.30B 2.80A 3.30B 3.00 +.10 2.90 56 2010 ---- 3.10B 2.60A 3.10B 2.90 +.20 2.70 1 115 2015 ---- 3.00B 2.50A 3.00B 2.70 +.10 2.60 156 2020 ---- 2.80B 2.40A 2.80B 2.60 +.10 2.50 204 2025 2.20 2.60B 2.20 2.40A 2.40 +.10 342 2.30 474 2030 2.10 2.50B 2.10 2.30 2.30 +.10 2 2.20 189 2035 2.20 2.40B 2.00A 2.10A 2.20 +.10 6 2.10 68 2040 ---- 2.30B 1.90A 2.30B 2.10 +.10 1 2.00 98 2045 ---- 2.20B 1.80A 2.20B 2.00 +.10 1.90 491 2050 1.90 2.00B 1.70A 1.80A 1.80 UNCH 20 1.80 1 1708 2055 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 49 2060 ---- 1.80B ---- 1.80B 1.70 +.10 1.60 90 2065 ---- 1.70B ---- 1.70B 1.60 +.10 1.50 25 2070 1.60 1.60 1.40A 1.40A 1.50 UNCH 1 1.50 142 2075 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 108 2080 ---- 1.50B ---- 1.50B 1.30 UNCH 1.30 15 141 2085 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 48 2090 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 42 2095 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 90 2100 1.20 1.20 1.10 1.10 1.10 UNCH 8 1.10 8 1661 2105 1.00 1.00 1.00 1.00 1.00 -.10 1 1.10 2 2110 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 67 2115 ---- ---- ---- ---- 1.00 UNCH 1.00 21 2120 1.00 1.00 1.00 1.00 .90 UNCH 2 .90 58 2125 ---- ---- ---- ---- .90 UNCH .90 75 2130 ---- .90B ---- .90B .80 UNCH .80 29 2135 ---- ---- ---- ---- .80 UNCH .80 16 2140 ---- ---- ---- ---- .80 UNCH .80 31 2145 ---- .80B ---- .80B .70 UNCH .70 1 2150 ---- ---- ---- ---- .70 UNCH .70 357 2155 ---- ---- ---- ---- .70 UNCH .70 12 2160 ---- ---- ---- ---- .60 -.10 .70 1 2165 ---- .70B ---- .70B .60 UNCH .60 42 2170 ---- ---- ---- ---- .60 UNCH .60 63 2175 ---- ---- ---- ---- .60 UNCH .60 1 143 2180 ---- ---- ---- ---- .50 -.10 .60 5 2185 .70 .70 .60A .60A .50 UNCH 1 .50 21 2190 ---- ---- ---- ---- .50 UNCH .50 70 2195 ---- ---- ---- ---- .50 UNCH .50 4 2200 .70 .70 .50A .50A .50 UNCH 20 .50 1119 2205 ---- ---- ---- ---- .50 UNCH .50 97 2210 ---- .50B ---- .50B .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 ---- .40B ---- .40B .30 UNCH .30 637 2255 ---- ---- ---- ---- .30 UNCH .30 99 2260 ---- ---- ---- ---- .30 UNCH .30 39 2265 ---- ---- ---- ---- .30 UNCH .30 3 2270 ---- ---- ---- ---- .30 UNCH 1 .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 ---- ---- ---- ---- .30 +.10 .20 100 2340 ---- ---- ---- ---- .20 UNCH .20 191 2350 ---- ---- ---- ---- .20 UNCH .20 16 2360 ---- ---- ---- ---- .20 UNCH .20 114 2375 .30 .30 .30 .30 .20 UNCH 1 .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 ---- ---- ---- ---- .10 -.10 .20 186 2550 .10 .10 .10 .10 .10 -.10 20 .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 ---- 917.20B 901.20A 901.20A 910.70 +9.20 901.50 950 ---- 867.20B 851.20A 851.20A 860.70 +9.20 851.50 975 ---- 842.20B 826.20A 826.20A 835.70 +9.20 826.50 OG MAR23 Gold Option CALL 1000 ---- 832.20B 816.60A 816.60A 825.90 +9.20 816.70 1025 ---- 807.20B 791.60A 791.60A 800.90 +9.20 791.70 1050 ---- 782.20B 766.60A 766.60A 775.90 +9.20 766.70 1075 ---- 757.40B 741.50A 741.50A 750.90 +9.20 741.70 1100 ---- 732.40B 716.40A 716.40A 725.90 +9.20 716.70 1125 ---- 707.20B 691.50A 691.50A 700.90 +9.20 691.70 1150 ---- 682.40B 666.40A 666.40A 675.90 +9.20 666.70 1175 ---- 657.40B 641.40A 641.40A 650.90 +9.20 641.70 1200 ---- 632.50B 616.60A 616.60A 625.90 +9.20 616.70 1225 ---- 607.30B 591.60A 591.60A 600.90 +9.20 591.70 1250 ---- 582.30B 566.50A 566.50A 575.90 +9.20 566.70 1275 ---- 557.30B 541.50A 541.50A 550.90 +9.20 541.70 1300 ---- 532.30B 516.30A 516.30A 525.90 +9.20 516.70 1325 ---- 507.30B 491.50A 491.50A 500.90 +9.20 491.70 1350 ---- 482.40B 466.30A 466.30A 475.90 +9.20 466.70 3 1360 ---- 472.40B 456.30A 456.30A 465.90 +9.20 456.70 1370 ---- 462.40B 446.30A 446.30A 455.90 +9.20 446.70 1375 ---- 457.40B 441.50A 441.50A 450.90 +9.20 441.70 1380 ---- 452.40B 436.50A 436.50A 445.90 +9.20 436.70 1390 ---- 442.50B 426.50A 426.50A 435.90 +9.20 426.70 1400 ---- 432.40B 416.60A 416.60A 425.90 +9.20 416.70 15 1410 ---- 422.40B 406.40A 406.40A 415.90 +9.20 406.70 1420 ---- 412.40B 396.40A 396.40A 405.90 +9.20 396.70 1425 ---- 407.40B 391.50A 391.50A 400.90 +9.20 391.70 1430 ---- 402.40B 386.50A 386.50A 395.90 +9.20 386.70 1440 ---- 392.40B 376.60A 376.60A 385.90 +9.20 376.70 1450 ---- 382.50B 366.30A 366.30A 375.90 +9.20 366.70 4 1460 ---- 372.50B 356.50A 356.50A 365.90 +9.20 356.70 1465 ---- 367.60B 351.40A 351.40A 360.90 +9.20 351.70 1470 ---- 362.50B 346.30A 346.30A 355.90 +9.20 346.70 1475 ---- 358.20B 341.40A 341.40A 350.90 +9.10 341.80 1 1480 ---- 352.60B 336.40A 336.40A 345.90 +9.10 336.80 1485 ---- 347.70B 331.40A 331.40A 340.90 +9.10 331.80 1490 ---- 342.70B 326.40A 326.40A 336.00 +9.20 326.80 1495 ---- 337.80B 321.50A 321.50A 331.00 +9.10 321.90 1500 ---- 333.40B 316.60A 316.60A 326.00 +9.10 316.90 2 1505 ---- 327.90B 311.60A 311.60A 321.10 +9.10 312.00 1510 ---- 322.80B 306.60A 306.60A 316.10 +9.10 307.00 3 1515 ---- 318.00B 301.80A 301.80A 311.20 +9.10 302.10 2 1520 ---- 312.90B 297.00A 297.00A 306.20 +9.00 297.20 1 1525 ---- 308.70B 292.00A 292.00A 301.30 +9.00 292.30 5 1530 ---- 303.00B 287.00A 287.00A 296.30 +9.00 287.30 3 1535 ---- 298.20B 282.10A 282.10A 291.40 +9.00 282.40 1 1540 ---- 293.20B 277.20A 277.20A 286.50 +9.00 277.50 1545 ---- 288.30B 272.20A 272.20A 281.60 +9.00 272.60 1 1550 ---- 284.10B 267.30A 267.30A 276.70 +8.90 267.80 6 1555 ---- 278.50B 262.40A 262.40A 271.80 +8.90 262.90 1560 ---- 273.60B 257.70A 257.70A 266.90 +8.90 258.00 1565 ---- 268.80B 252.70A 252.70A 262.00 +8.80 253.20 1570 ---- 263.90B 247.90A 247.90A 257.20 +8.90 248.30 1575 ---- 259.60B 243.20A 243.20A 252.30 +8.80 243.50 1580 ---- 254.10B 238.30A 238.30A 247.50 +8.80 238.70 1585 ---- 249.20B 233.40A 233.40A 242.60 +8.70 233.90 1590 ---- 244.40B 228.60A 228.60A 237.80 +8.70 229.10 1595 ---- 239.60B 223.70A 223.70A 233.00 +8.70 224.30 1 1600 ---- 235.40B 219.00A 219.00A 228.20 +8.70 219.50 7 1605 ---- 230.00B 214.50A 214.50A 223.40 +8.60 214.80 9 1610 ---- 225.30B 209.60A 209.60A 218.70 +8.70 210.00 4 1615 ---- 220.40B 204.80A 204.80A 213.90 +8.60 205.30 2 1620 ---- 215.60B 200.40A 200.40A 209.20 +8.60 200.60 1 1625 ---- 211.50B 195.40A 195.40A 204.40 +8.50 195.90 3 1630 ---- 206.10B 190.70A 190.70A 199.70 +8.40 191.30 3 1635 ---- 201.40B 186.10A 186.10A 195.00 +8.40 186.60 1 1640 ---- 196.90B 181.50A 181.50A 190.40 +8.40 182.00 4 1645 ---- 192.10B 176.90A 176.90A 185.70 +8.30 177.40 3 12 1650 173.90 188.00B 172.60A 188.00B 181.10 +8.30 5 172.80 5 108 1655 176.60 182.90B 167.80A 182.90B 176.50 +8.20 2 168.30 15 1660 170.60 178.30B 163.30A 178.30B 172.00 +8.20 1 163.80 3 1665 ---- 174.20B 159.00A 159.00A 167.40 +8.10 159.30 1 2 1670 ---- 169.60B 154.30A 154.30A 162.90 +8.10 154.80 14 1675 ---- 165.00B 150.10A 150.10A 158.40 +8.00 150.40 89 1680 ---- 160.60B 145.50A 145.50A 154.00 +7.90 146.10 240 1685 ---- 156.10B 141.20A 141.20A 149.60 +7.90 141.70 84 1690 ---- 151.70B 137.10A 137.10A 145.20 +7.80 137.40 262 1695 ---- 147.30B 132.70A 132.70A 140.90 +7.70 133.20 4 1700 ---- 142.90B 128.50A 128.50A 136.60 +7.60 129.00 419 1705 ---- 138.60B 124.40A 124.40A 132.30 +7.50 124.80 12 1710 ---- 134.40B 120.40A 120.40A 128.10 +7.40 120.70 60 1715 ---- 130.10B 116.40A 116.40A 124.00 +7.30 116.70 3 1720 ---- 126.00B 112.40A 112.40A 119.90 +7.20 112.70 14 1725 ---- 121.90B 108.50A 108.50A 115.90 +7.20 108.70 308 1730 ---- 117.80B 104.60A 104.60A 111.90 +7.00 104.90 17 1735 ---- 113.80B 100.80A 100.80A 108.00 +6.90 101.10 31 1740 ---- 109.80B 97.10A 97.10A 104.10 +6.80 97.30 20 1745 ---- 105.90B 93.40A 93.40A 100.30 +6.60 93.70 271 1750 ---- 102.00B 89.80A 89.80A 96.60 +6.50 90.10 505 1755 ---- 98.30B 86.30A 86.30A 93.00 +6.40 86.60 31 1760 ---- 94.60B 82.90A 82.90A 89.40 +6.30 83.10 152 1765 ---- 91.00B 79.60A 79.60A 85.90 +6.10 79.80 410 1770 ---- 87.50B 76.40A 76.40A 82.50 +6.00 76.50 237 1775 ---- 84.10B 73.20A 73.20A 79.20 +5.80 73.40 2695 1780 ---- 80.70B 70.10A 70.10A 75.90 +5.60 70.30 158 1785 ---- 77.50B 67.10A 67.10A 72.80 +5.50 28 67.30 1501 1790 ---- 74.30B 64.10A 74.30B 69.70 +5.30 64.40 31 1795 ---- 71.10B 61.30A 71.10B 66.70 +5.10 61.60 41 1800 ---- 68.10B 58.60A 68.10B 63.80 +4.90 82 58.90 47 3169 1805 ---- 65.20B 56.00A 56.00A 61.10 +4.80 56.30 52 1810 ---- 62.40B 53.40A 53.40A 58.40 +4.60 53.80 283 1815 ---- 59.60B 51.00A 59.60B 55.70 +4.40 51.30 5 600 1820 ---- 57.00B 48.70A 48.70A 53.20 +4.20 49.00 110 1825 52.60 54.40B 46.40A 54.40B 50.80 +4.10 1 46.70 9 593 1830 48.80 52.00B 44.30A 46.80A 48.40 +3.80 4 44.60 5 107 1835 ---- 49.60B 42.30A 49.60B 46.20 +3.70 42.50 18 1840 ---- 47.40B 40.30A 47.30B 44.00 +3.50 40.50 3 136 1845 ---- 45.20B 38.40A 45.10B 41.90 +3.30 38.60 36 1850 39.30 43.10B 36.50A 43.00B 39.90 +3.20 13 36.70 31 2434 1855 ---- 41.10B 34.90A 41.10B 38.00 +3.00 35.00 2 123 1860 ---- 39.10B 33.20A 39.10B 36.20 +2.90 2 33.30 6 293 1865 33.50 37.20B 31.60A 37.20B 34.50 +2.70 2 31.80 147 1870 ---- 35.50B 30.10A 35.50B 32.90 +2.60 30.30 8 34 1875 32.40 33.80B 28.70A 30.20A 31.30 +2.50 175 28.80 89 2152 1880 ---- 32.20B 27.30A 32.20B 29.80 +2.30 27.50 9 155 1885 ---- 30.70B 26.00A 30.70B 28.30 +2.10 26.20 43 63 1890 ---- 29.20B 24.80A 24.80A 27.00 +2.00 25.00 12 1895 25.70 27.80B 23.60A 24.80A 25.60 +1.80 4 23.80 99 1900 24.90 26.50B 22.50A 24.60B 24.40 +1.70 37 22.70 747 5742 1905 ---- 25.20B 21.40A 25.20B 23.20 +1.60 21.60 59 1910 22.70 24.00B 20.40A 24.00B 22.10 +1.50 1 20.60 134 365 1915 ---- 22.90B 19.50A 22.90B 21.00 +1.30 19.70 13 26 1920 ---- 21.80B 18.50A 21.80B 20.00 +1.20 18.80 7 172 1925 19.30 20.80B 17.70A 19.20B 19.10 +1.20 4 17.90 7 1008 1930 ---- 19.80B 16.80A 19.80B 18.20 +1.10 17.10 4 29 1935 ---- 18.90B 16.10A 18.90B 17.30 +1.00 16.30 37 1940 16.10 18.00B 15.30A 18.00B 16.50 +.90 1 15.60 88 1945 ---- 17.20B 14.60A 17.20B 15.70 +.80 14.90 34 1950 15.10 16.40B 13.90A 14.60A 15.00 +.80 129 14.20 8 2099 1955 ---- 15.60B 13.30A 15.60B 14.30 +.70 13.60 3 1960 ---- 14.90B 12.70A 14.90B 13.60 +.60 13.00 160 1965 ---- 14.30B 12.10A 14.30B 13.00 +.60 12.40 14 70 1970 ---- 13.60B 11.60A 13.60B 12.40 +.60 11.80 13 1975 11.90 13.00B 11.10A 11.60A 11.80 +.50 2 11.30 15 164 1980 ---- 12.40B 10.60A 12.40B 11.30 +.50 10.80 40 1985 ---- 11.90B 10.10A 11.90B 10.80 +.50 10.30 16 1990 ---- 11.40B 9.60A 11.40B 10.30 +.40 9.90 1 57 1995 ---- 10.90B 9.20A 10.90B 9.80 +.30 9.50 49 2000 9.90 10.40B 8.90A 9.30A 9.40 +.40 607 9.00 48 5095 2005 ---- 9.90B 8.50A 9.90B 9.00 +.40 8.60 23 2010 8.30 9.50B 8.10A 9.50B 8.60 +.30 1 8.30 76 2015 ---- 9.10B 7.80A 9.10B 8.20 +.30 7.90 16 2020 ---- 8.70B 7.50A 8.70B 7.80 +.20 7.60 72 2025 8.00 8.30B 7.10A 8.10B 7.50 +.20 32 7.30 100 2030 7.40 8.00B 6.80A 7.20A 7.20 +.20 46 7.00 2 3961 2035 ---- 7.60B 6.60A 7.60B 6.90 +.20 6.70 31 2040 ---- 7.30B 6.30A 7.30B 6.60 +.20 6.40 71 2045 ---- 7.00B 6.00A 7.00B 6.40 +.30 20 6.10 30 2050 6.00 6.70B 5.80A 6.10 6.10 +.20 7 5.90 2 1027 2055 ---- 6.40B 5.60A 6.40B 5.90 +.20 5.70 14 2060 ---- 6.20B 5.30A 6.20B 5.70 +.30 5.40 43 2065 ---- 5.90B 5.10A 5.90B 5.50 +.30 5.20 24 2070 5.10 5.70B 4.90A 5.10 5.30 +.30 1 5.00 77 2075 ---- 5.40B 4.70A 5.40B 5.10 +.30 4.80 5808 2080 ---- 5.20B 4.60A 5.20B 4.90 +.20 4.70 132 2085 ---- 5.00B 4.40A 5.00B 4.70 +.20 4.50 14 2090 ---- 4.80B 4.20A 4.80B 4.50 +.20 4.30 55 2095 ---- 4.60B 4.10A 4.60B 4.30 +.10 4.20 24 2100 4.40 4.60 3.90A 3.90A 4.20 +.20 40 4.00 40 2882 2105 ---- 4.30B 3.80A 4.30B 4.00 +.10 3.90 16 2110 ---- 4.10B 3.60A 4.10B 3.80 +.10 1 3.70 3 18 2115 ---- 3.90B 3.50A 3.90B 3.70 +.10 3.60 16 2120 ---- 3.80B ---- 3.80B 3.50 +.10 3.40 31 2125 ---- 3.60B ---- 3.60B 3.40 +.10 3.30 55 2130 3.50 3.50 3.20A 3.20A 3.30 +.10 1 3.20 31 2135 ---- 3.40B 3.00A 3.40B 3.10 UNCH 3.10 10 2140 ---- 3.30B 2.90A 3.30B 3.00 UNCH 20 3.00 27 2145 ---- 3.20B 2.80A 3.20B 2.90 UNCH 2.90 10 2150 ---- 3.10B 2.70A 3.10B 2.80 UNCH 53 2.80 1597 2155 ---- 2.90B 2.60A 2.90B 2.70 UNCH 2.70 1 2160 ---- 2.80B 2.50A 2.80B 2.60 UNCH 2.60 32 2165 ---- 2.70B 2.40A 2.70B 2.50 UNCH 2.50 2170 ---- 2.60B ---- 2.60B 2.40 UNCH 2.40 10 2175 ---- 2.50B ---- 2.50B 2.30 UNCH 2.30 42 2180 ---- 2.40B ---- 2.40B 2.30 +.10 2.20 34 2185 ---- 2.30B 2.10A 2.30B 2.20 UNCH 2.20 2 2190 ---- 2.30B ---- 2.30B 2.10 UNCH 2.10 77 2195 ---- 2.20B ---- 2.20B 2.10 +.10 2.00 5 2200 2.20 2.20 1.90A 1.90A 2.00 UNCH 50 2.00 91 6180 2205 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 2210 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 6 2215 ---- 1.90B ---- 1.90B 1.80 UNCH 1.80 1 2220 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 5 2225 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 58 2230 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 25 2235 ---- ---- ---- ---- 1.60 UNCH 1.60 2240 ---- 1.60B ---- 1.60B 1.50 UNCH 1.50 1 2245 ---- ---- ---- ---- 1.50 UNCH 1.50 5 2250 ---- 1.50B ---- 1.50B 1.40 UNCH 54 1.40 2 2555 2255 ---- ---- ---- ---- 1.40 UNCH 1.40 2260 ---- ---- 1.30A 1.30A 1.40 UNCH 1.40 1 2265 ---- 1.40B ---- ---- 1.30 UNCH 1.30 6 2270 ---- ---- ---- ---- 1.30 UNCH 1.30 1 4 2275 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 15 2280 ---- ---- ---- ---- 1.20 UNCH 1.20 9 2290 1.20 1.20 1.10A 1.10A 1.10 UNCH 1 1.10 1 11 2300 ---- ---- ---- ---- 1.10 UNCH 1.10 1733 2305 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 2 2310 1.10 1.10 1.00A 1.00A 1.00 UNCH 1 1.00 23 2320 ---- 1.00B ---- 1.00B .90 UNCH .90 49 2325 ---- ---- ---- ---- .90 UNCH .90 99 2330 ---- ---- ---- ---- .90 UNCH .90 23 2340 ---- .90B ---- .90B .80 UNCH .80 2 2350 ---- ---- ---- ---- .80 UNCH .80 26 2360 ---- ---- ---- ---- .80 UNCH .80 5 2370 ---- ---- ---- ---- .70 UNCH .70 1 2375 ---- ---- ---- ---- .70 UNCH .70 185 2400 .60 .60 .60 .60 .60 UNCH 5 .60 874 2425 .50 .50 .50 .50 .50 UNCH 40 .50 123 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 UNCH .30 1 201 2700 ---- ---- ---- ---- .20 -.10 .30 1214 2750 .20 .20 .20 .20 .20 UNCH 122 .20 334 2800 ---- ---- ---- ---- .20 UNCH .20 5 194 2850 ---- ---- ---- ---- .20 UNCH .20 182 2900 ---- ---- ---- ---- .20 UNCH .20 250 2950 ---- ---- ---- ---- .20 UNCH .20 426 3000 ---- ---- ---- ---- .20 UNCH .20 864 OG APR23 Gold Option CALL 1000 ---- 832.10B 816.60A 816.60A 825.90 +9.20 816.70 1025 ---- 806.60B 791.60A 791.60A 800.90 +9.20 791.70 1050 ---- 782.00B ---- 782.00B 775.90 +9.20 766.70 1075 ---- 757.00B ---- 757.00B 750.90 +9.20 741.70 1100 ---- 732.10B ---- 732.10B 725.90 +9.20 716.70 1125 ---- 707.00B ---- 706.80B 700.90 +9.20 691.70 1150 ---- 682.30B 666.50A 666.50A 675.90 +9.20 666.70 1175 ---- 657.20B 641.60A 641.60A 650.90 +9.20 641.70 1200 ---- 631.80B ---- 631.70B 625.90 +9.20 616.70 1225 ---- 607.20B ---- 607.20B 600.90 +9.20 591.70 1250 ---- 582.30B 566.50A 566.50A 575.90 +9.20 566.70 1 1275 ---- 557.20B 541.60A 541.60A 550.90 +9.20 541.70 1300 ---- 532.20B 516.60A 516.60A 525.90 +9.20 516.70 23 1325 ---- 507.20B 491.60A 491.60A 500.90 +9.20 491.70 1350 ---- 482.30B 466.50A 466.50A 475.90 +9.20 466.70 1360 ---- 472.20B 456.50A 456.50A 465.90 +9.20 456.70 1370 ---- 462.20B 446.60A 446.60A 455.90 +9.20 446.70 1375 ---- 457.20B 441.50A 441.50A 450.90 +9.20 441.70 1380 ---- 452.30B 436.50A 436.50A 445.90 +9.20 436.70 1390 ---- 442.30B 426.50A 426.50A 435.90 +9.20 426.70 1400 ---- 432.30B 416.40A 416.40A 425.90 +9.20 416.70 26 1410 ---- 422.30B 406.40A 406.40A 415.90 +9.20 406.70 1420 ---- 412.30B 396.60A 396.60A 405.90 +9.20 396.70 1425 ---- 408.20B 391.50A 391.50A 400.90 +9.20 391.70 1430 ---- 402.30B ---- 402.30B 395.90 +9.20 386.70 1440 ---- 392.50B ---- 392.40B 385.90 +9.10 376.80 1450 ---- 383.30B 366.70A 366.70A 376.00 +9.20 366.80 5 1460 ---- 372.70B 356.80A 356.80A 366.00 +9.10 356.90 1465 ---- 367.60B ---- 367.50B 361.10 +9.10 352.00 1470 ---- 362.70B 347.00A 347.00A 356.10 +9.00 347.10 1475 ---- 358.60B 342.10A 342.10A 351.20 +9.00 342.20 1480 ---- 352.90B 337.00A 337.00A 346.30 +9.10 337.20 1485 ---- 348.10B 332.10A 332.10A 341.30 +9.00 332.30 1490 ---- 343.10B ---- 342.90B 336.40 +9.00 327.40 1495 ---- 338.20B 322.40A 322.40A 331.50 +9.00 322.50 1500 ---- 334.00B 317.50A 317.50A 326.60 +8.90 317.70 14 1505 ---- 328.40B 312.60A 312.60A 321.70 +8.90 312.80 1510 ---- 323.50B 307.80A 307.80A 316.80 +8.90 307.90 1 1515 ---- 318.60B ---- 318.60B 311.90 +8.90 303.00 1 1520 ---- 313.70B 297.90A 297.90A 307.10 +8.90 298.20 1525 ---- 309.60B 293.20A 293.20A 302.20 +8.80 293.40 1530 ---- 304.00B 288.30A 288.30A 297.40 +8.90 288.50 1535 ---- 299.10B 283.40A 283.40A 292.50 +8.80 283.70 1540 ---- 294.20B 278.60A 278.60A 287.70 +8.80 278.90 1545 ---- 289.50B 273.80A 273.80A 282.90 +8.80 274.10 1550 ---- 285.40B 268.90A 268.90A 278.00 +8.70 269.30 1 1555 ---- 279.90B 264.40A 264.40A 273.30 +8.80 264.50 1560 ---- 275.10B 259.60A 259.60A 268.50 +8.70 259.80 1565 ---- 270.30B 254.80A 254.80A 263.70 +8.70 255.00 1570 ---- 265.40B 250.20A 250.20A 258.90 +8.60 250.30 1575 ---- 261.40B 245.30A 245.30A 254.20 +8.60 245.60 1580 ---- 256.00B 240.70A 240.70A 249.50 +8.60 240.90 1585 ---- 251.20B 236.00A 236.00A 244.80 +8.60 236.20 2 1590 ---- 246.60B 231.20A 231.20A 240.10 +8.60 231.50 1595 ---- 241.80B 226.70A 226.70A 235.40 +8.50 226.90 7 1600 ---- 237.80B 222.20A 222.20A 230.80 +8.50 222.30 75 1605 ---- 232.50B 217.50A 217.50A 226.10 +8.40 217.70 3 1610 ---- 227.80B 212.80A 212.80A 221.50 +8.40 213.10 7 1615 ---- 223.30B 208.30A 208.30A 216.90 +8.40 208.50 8 1620 ---- 218.60B 203.80A 203.80A 212.30 +8.30 204.00 7 1625 ---- 214.60B 199.30A 199.30A 207.80 +8.30 199.50 8 1630 ---- 210.10B 194.70A 194.70A 203.30 +8.30 195.00 5 1635 ---- 205.50B 190.30A 190.30A 198.70 +8.10 190.60 4 1640 ---- 201.00B 185.90A 185.90A 194.30 +8.20 186.10 3 1645 191.20 196.50B 181.60A 196.50B 189.80 +8.10 1 181.70 1 3 1650 ---- 192.00B 177.30A 177.30A 185.40 +8.00 177.40 247 1655 ---- 187.60B 172.90A 172.90A 181.00 +7.90 173.10 7 1660 ---- 183.20B 168.50A 168.50A 176.60 +7.80 168.80 4 1665 ---- 178.80B 164.30A 164.30A 172.30 +7.80 164.50 5 1670 ---- 174.40B 160.00A 160.00A 168.00 +7.70 160.30 56 1675 ---- 170.10B 155.90A 155.90A 163.70 +7.60 156.10 28 1680 ---- 165.90B 151.80A 151.80A 159.50 +7.50 152.00 6 1685 ---- 161.60B 147.70A 147.70A 155.30 +7.40 147.90 17 1690 ---- 157.40B 143.60A 143.60A 151.20 +7.40 143.80 13 1695 ---- 153.30B 139.60A 139.60A 147.10 +7.30 139.80 4 1700 ---- 149.10B 135.70A 135.70A 143.10 +7.20 135.90 762 1705 ---- 145.10B 131.70A 131.70A 139.10 +7.10 132.00 225 1710 ---- 141.00B 127.90A 127.90A 135.10 +7.00 128.10 1715 ---- 137.10B 124.20A 124.20A 131.30 +7.00 124.30 251 1720 ---- 133.20B 120.50A 120.50A 127.40 +6.80 120.60 101 1725 ---- 129.30B 116.70A 116.70A 123.60 +6.70 116.90 322 1730 ---- 125.50B 113.10A 113.10A 119.90 +6.60 113.30 3 1735 ---- 121.70B 109.60A 109.60A 116.30 +6.50 109.80 1 1740 ---- 118.00B 106.10A 106.10A 112.70 +6.40 106.30 151 1745 ---- 114.40B 102.70A 102.70A 109.20 +6.30 102.90 143 1750 ---- 110.80B 99.40A 99.40A 105.70 +6.20 99.50 937 1755 ---- 107.30B 96.20A 96.20A 102.30 +6.00 96.30 1760 ---- 103.90B 92.90A 92.90A 99.00 +5.90 93.10 53 1765 ---- 100.50B 89.80A 89.80A 95.70 +5.80 89.90 1770 ---- 97.20B 86.70A 86.70A 92.50 +5.70 86.80 111 1775 ---- 94.00B 83.70A 83.70A 89.40 +5.60 1 83.80 106 1780 ---- 90.90B ---- 90.90B 86.40 +5.50 80.90 4 1785 ---- 87.80B 77.90A 87.80B 83.40 +5.40 78.00 1790 ---- 84.80B ---- 84.80B 80.50 +5.30 75.20 154 1795 ---- 81.90B 72.50A 72.50A 77.70 +5.10 72.60 166 1800 ---- 79.00B 69.90A 79.00B 74.90 +4.90 15 70.00 1270 1805 ---- 76.20B 67.40A 67.40A 72.20 +4.70 67.50 12 1810 65.30 73.50B 64.90A 73.50B 69.60 +4.50 1 65.10 281 1815 64.70 70.90B 62.60A 63.00A 67.10 +4.40 1 62.70 71 1820 ---- 68.40B 60.30A 68.40B 64.70 +4.30 60.40 136 1825 ---- 65.90B 58.10A 65.90B 62.30 +4.10 60 58.20 309 1830 ---- 63.50B ---- 63.50B 60.00 +4.00 56.00 32 1835 ---- 61.20B 53.80A 61.20B 57.80 +3.90 53.90 35 1840 ---- 59.00B 51.80A 59.00B 55.60 +3.70 51.90 70 1845 ---- 56.80B 49.90A 56.80B 53.60 +3.60 52 50.00 49 1850 49.10 54.70B 49.10 48.20A 51.60 +3.50 179 48.10 1942 1855 ---- 52.70B ---- 52.70B 49.60 +3.30 46.30 233 1860 ---- 50.70B ---- 50.70B 47.70 +3.20 44.50 35 45 1865 ---- 48.80B ---- 48.80B 45.90 +3.10 42.80 1 1870 ---- 47.00B ---- 47.00B 44.20 +3.00 41.20 1 1875 43.80 45.30B 43.80 45.30B 42.50 +2.80 4 39.70 302 1880 ---- 43.60B ---- 43.60B 40.90 +2.70 38.20 11 1885 ---- 42.00B ---- 42.00B 39.40 +2.60 36.80 1 1890 ---- 40.40B ---- 40.40B 37.90 +2.50 35.40 511 1895 ---- 38.90B ---- 38.90B 36.50 +2.40 52 34.10 10 1900 36.20 37.40B 36.20 37.40B 35.10 +2.30 123 32.80 55 6219 1905 ---- 36.00B ---- 36.00B 33.80 +2.20 31.60 1 1910 ---- 34.70B ---- 34.70B 32.50 +2.10 30.40 10 1915 ---- 33.40B ---- 33.40B 31.30 +2.00 29.30 1 1920 ---- 32.20B ---- 32.20B 30.20 +2.00 28.20 5 9 1925 ---- 31.00B 27.10A 31.00B 29.00 +1.80 1 27.20 667 1930 ---- 29.90B ---- 29.90B 28.00 +1.80 26.20 5 100 1935 ---- 28.80B 25.20A 28.80B 26.90 +1.60 25.30 71 1940 ---- 27.70B ---- 27.70B 25.90 +1.60 52 24.30 3 1945 ---- 26.70B 23.40A 26.70B 25.00 +1.50 23.50 18 1950 ---- 25.70B ---- 25.70B 24.00 +1.40 22.60 1 1818 1955 ---- 24.80B ---- 24.80B 23.20 +1.40 21.80 1960 ---- 23.90B ---- 23.90B 22.30 +1.30 21.00 19 1965 ---- 23.00B 20.20A 23.00B 21.50 +1.20 20.30 20 1970 ---- 22.20B 19.50A 22.20B 20.70 +1.10 19.60 74 1975 ---- 21.40B 18.80A 21.40B 20.00 +1.10 60 18.90 280 1980 ---- 20.60B 18.20A 20.60B 19.30 +1.00 18.30 1 247 1985 ---- 19.80B ---- 19.80B 18.60 +1.00 17.60 24 1990 ---- 19.10B 16.90A 19.10B 17.90 +.90 17.00 3 1995 ---- 18.50B 16.40A 18.50B 17.30 +.80 16.50 1 24 2000 16.50 17.80B 15.80A 17.80B 16.70 +.80 32 15.90 10 2341 2005 ---- 17.20B 15.30A 17.20B 16.10 +.70 15.40 2010 ---- 16.60B 14.80A 16.60B 15.60 +.70 14.90 31 2015 ---- 16.00B 14.30A 16.00B 15.10 +.70 14.40 13 2020 ---- 15.50B 13.80A 15.50B 14.50 +.60 13.90 65 2025 ---- 15.00B 13.30A 15.00B 14.10 +.70 13.40 330 2030 ---- 14.50B 12.90A 14.50B 13.60 +.60 13.00 8 2035 ---- 14.00B 12.50A 14.00B 13.20 +.60 12.60 1 2040 ---- 13.50B 12.10A 13.50B 12.70 +.50 12.20 190 2045 ---- 13.10B 11.70A 13.10B 12.30 +.50 11.80 5 2050 ---- 12.70B 11.30A 12.70B 11.90 +.50 1 11.40 5 849 2055 ---- 12.30B ---- 12.30B 11.50 +.50 11.00 1 2060 ---- 11.90B 10.60A 11.90B 11.20 +.50 10.70 32 2065 ---- 11.50B ---- 11.50B 10.80 +.50 10.30 2 2070 ---- 11.10B ---- 11.10B 10.50 +.50 10.00 4 94 2075 ---- 10.70B 9.60A 10.70B 10.10 +.40 9.70 120 2080 ---- 10.40B ---- 10.40B 9.80 +.40 9.40 17 2085 ---- 10.10B ---- 10.10B 9.50 +.40 9.10 1 2090 ---- 9.80B ---- 9.80B 9.20 +.40 8.80 71 2095 ---- 9.50B 8.50A 9.50B 8.90 +.30 8.60 6 2100 ---- 9.20B ---- 9.20B 8.60 +.30 1 8.30 1 1475 2105 ---- 8.90B 8.00A 8.90B 8.40 +.30 8.10 38 2110 ---- 8.60B 7.80A 8.60B 8.10 +.20 7.90 60 2115 ---- 8.30B ---- 8.30B 7.90 +.30 7.60 1 2120 ---- 8.10B 7.30A 8.10B 7.60 +.20 7.40 60 2125 ---- 7.80B 7.10A 7.80B 7.40 +.20 7.20 44 2130 7.20 7.60B 6.90A 6.90A 7.20 +.20 1 7.00 92 2135 ---- 7.30B 6.70A 7.30B 7.00 +.20 6.80 1 2140 ---- 7.20B 6.50A 7.20B 6.80 +.20 6.60 47 2145 ---- 6.90B 6.30A 6.90B 6.60 +.20 6.40 2150 ---- 6.70B ---- 6.70B 6.40 +.20 10 6.20 137 2155 ---- 6.50B 6.00A 6.50B 6.20 +.10 6.10 2160 ---- 6.30B 5.80A 6.30B 6.00 +.10 5.90 32 2165 ---- 6.10B 5.60A 6.10B 5.80 +.10 5.70 2170 ---- 6.00B 5.50A 6.00B 5.70 +.10 5.60 28 2175 ---- 5.80B 5.30A 5.80B 5.50 +.10 5.40 49 2180 ---- 5.60B 5.20A 5.60B 5.30 UNCH 5.30 8 2185 ---- 5.50B 5.00A 5.50B 5.20 +.10 5.10 2190 ---- 5.30B 4.90A 5.30B 5.10 +.10 5.00 66 2195 ---- 5.20B ---- 5.20B 4.90 +.10 4.80 2200 ---- 5.00B 4.60A 5.00B 4.80 +.10 11 4.70 3 1099 2205 ---- 4.90B 4.50A 4.90B 4.60 UNCH 4.60 9 2210 ---- 4.70B 4.40A 4.70B 4.50 UNCH 4.50 12 2215 ---- 4.60B ---- 4.60B 4.40 +.10 4.30 2220 ---- 4.50B ---- 4.50B 4.30 +.10 4.20 20 2225 ---- 4.40B 4.00A 4.40B 4.20 +.10 4.10 7 2230 ---- 4.20B 3.90A 4.20B 4.10 +.10 4.00 20 2235 ---- 4.10B 3.80A 4.10B 3.90 UNCH 3.90 4 2240 ---- 4.10B 3.70A 4.10B 3.80 UNCH 3.80 15 2245 ---- 4.00B 3.60A 4.00B 3.70 UNCH 3.70 7 2250 ---- 3.90B 3.50A 3.90B 3.60 UNCH 3.60 974 2255 ---- 3.80B ---- 3.80B 3.50 UNCH 3.50 2260 ---- 3.70B ---- 3.70B 3.50 +.10 3.40 15 2265 ---- 3.60B ---- 3.60B 3.40 +.10 3.30 2270 ---- 3.50B 3.20A 3.50B 3.30 UNCH 3.30 2275 3.20 3.40B 3.10A 3.20 3.20 UNCH 10 3.20 119 2280 ---- 3.30B ---- 3.30B 3.10 UNCH 3.10 28 2285 ---- 3.20B ---- 3.20B 3.00 UNCH 3.00 6 2290 ---- 3.10B 2.90A 3.10B 3.00 UNCH 3.00 2300 ---- 3.00B ---- 3.00B 2.80 UNCH 2.80 50 1239 2310 ---- 2.80B 2.60A 2.80B 2.70 UNCH 2.70 2 2320 ---- 2.70B 2.50A 2.70B 2.50 -.10 2.60 45 2325 ---- 2.60B ---- 2.60B 2.50 UNCH 2.50 46 2330 ---- 2.50B ---- 2.50B 2.40 UNCH 2.40 4 2340 ---- 2.40B ---- 2.40B 2.30 UNCH 2.30 1 2350 ---- 2.30B ---- 2.30B 2.20 UNCH 2.20 525 2360 ---- 2.20B ---- 2.20B 2.10 UNCH 2.10 6 2370 ---- 2.20B ---- 2.20B 2.00 UNCH 2.00 57 2375 2.20 2.20 2.00A 2.00A 2.00 UNCH 10 2.00 71 2400 ---- 1.90B ---- 1.90B 1.70 -.10 1.80 2 548 2425 ---- ---- ---- ---- 1.60 UNCH 1.60 52 2450 ---- ---- ---- ---- 1.40 -.10 1.50 54 2475 ---- ---- ---- ---- 1.30 UNCH 1.30 2500 ---- ---- ---- ---- 1.20 UNCH 1.20 734 2525 ---- ---- ---- ---- 1.10 UNCH 1.10 59 2550 ---- ---- ---- ---- 1.00 UNCH 1.00 59 2700 ---- ---- ---- ---- .60 UNCH .60 495 3000 ---- ---- ---- ---- .30 UNCH .30 285 OG MAY23 Gold Option CALL 1000 ---- 846.90B ---- 846.90B 841.30 +9.10 832.20 1025 ---- 821.80B ---- 821.80B 816.30 +9.10 807.20 1050 ---- 797.00B ---- 797.00B 791.30 +9.10 782.20 1075 ---- 771.90B ---- 771.90B 766.30 +9.10 757.20 1100 ---- 747.10B ---- 747.00B 741.30 +9.10 732.20 1125 ---- 722.10B ---- 722.00B 716.30 +9.10 707.20 1150 ---- 697.10B ---- 697.00B 691.30 +9.10 682.20 1175 ---- 671.80B ---- 671.80B 666.30 +9.10 657.20 1200 ---- 647.20B ---- 647.20B 641.30 +9.10 632.20 1225 ---- 622.30B ---- 622.10B 616.30 +9.10 607.20 1250 ---- 597.20B ---- 597.00B 591.30 +9.10 582.20 1 1275 ---- 572.30B ---- 572.20B 566.30 +9.10 557.20 1300 ---- 547.30B ---- 547.20B 541.30 +9.10 532.20 9 1325 ---- 522.30B ---- 522.20B 516.30 +9.10 507.20 1350 ---- 497.30B ---- 497.30B 491.30 +9.10 482.20 1375 ---- 472.20B 457.10A 457.10A 466.30 +9.10 457.20 1380 ---- 467.10B ---- 467.10B 461.30 +9.10 452.20 1390 ---- 457.20B ---- 457.20B 451.30 +9.10 442.20 1400 ---- 448.50B 431.80A 448.50B 441.30 +9.10 432.20 1410 ---- 437.50B ---- 437.40B 431.30 +9.10 422.20 1420 ---- 427.70B ---- 427.70B 421.30 +9.00 412.30 1425 ---- 423.60B 407.10A 423.60B 416.30 +9.00 407.30 1430 ---- 417.30B ---- 417.30B 411.40 +9.10 402.30 1440 ---- 407.60B ---- 407.50B 401.40 +9.00 392.40 1450 ---- 398.90B 382.40A 398.90B 391.50 +8.90 382.60 1460 ---- 388.00B ---- 388.00B 381.60 +8.90 372.70 1470 ---- 378.20B ---- 378.20B 371.80 +8.90 362.90 1475 ---- 374.30B 357.90A 374.30B 366.90 +8.90 358.00 3 1480 ---- 368.30B ---- 368.20B 362.00 +8.90 353.10 1485 ---- 363.50B ---- 363.50B 357.10 +8.90 348.20 1490 ---- 358.50B ---- 358.40B 352.20 +8.90 343.30 1495 ---- 353.70B 338.40A 338.40A 347.30 +8.80 338.50 1500 ---- 349.80B ---- 349.80B 342.40 +8.80 333.60 1505 ---- 344.10B ---- 344.10B 337.60 +8.80 328.80 1510 ---- 339.20B ---- 339.20B 332.70 +8.80 323.90 1515 ---- 334.30B ---- 334.30B 327.90 +8.80 319.10 1520 ---- 329.50B ---- 329.40B 323.00 +8.70 314.30 1525 ---- 325.60B ---- 325.60B 318.20 +8.70 309.50 1530 ---- 319.80B ---- 319.50B 313.40 +8.70 304.70 1535 ---- 315.00B ---- 314.90B 308.60 +8.70 299.90 1540 ---- 309.90B 295.10A 295.10A 303.80 +8.60 295.20 1545 ---- 305.20B ---- 305.20B 299.00 +8.60 290.40 1550 ---- 301.60B ---- 301.60B 294.30 +8.60 285.70 1 4 1555 ---- 296.00B ---- 296.00B 289.50 +8.50 281.00 1560 ---- 291.30B ---- 291.30B 284.80 +8.50 276.30 1565 ---- 286.40B ---- 286.40B 280.10 +8.50 271.60 1570 ---- 281.70B 266.80A 266.80A 275.40 +8.50 266.90 1575 ---- 277.90B 262.20A 262.20A 270.70 +8.40 262.30 1580 ---- 272.30B ---- 272.30B 266.00 +8.40 257.60 1 1585 ---- 267.60B 252.90A 252.90A 261.40 +8.40 253.00 1590 ---- 263.10B 248.30A 248.30A 256.70 +8.30 248.40 1595 ---- 258.00B ---- 258.00B 252.10 +8.30 243.80 1 1 1600 ---- 254.50B 239.10A 239.10A 247.50 +8.30 239.20 1605 ---- 249.30B ---- 249.30B 242.90 +8.20 234.70 1610 ---- 244.70B 230.10A 230.10A 238.40 +8.20 230.20 1615 ---- 240.00B 225.60A 225.60A 233.80 +8.10 225.70 1620 ---- 236.20B 221.10A 221.10A 229.30 +8.10 221.20 1625 ---- 231.70B 216.70A 231.70B 224.80 +8.00 216.80 1630 ---- 227.20B 212.30A 212.30A 220.40 +8.00 212.40 2 1635 ---- 222.70B 207.90A 222.70B 215.90 +7.90 208.00 1 1640 ---- 218.20B 203.50A 218.20B 211.50 +7.90 203.60 1645 ---- 213.80B 199.20A 199.20A 207.10 +7.80 199.30 1650 ---- 209.40B 194.80A 194.80A 202.80 +7.80 195.00 1655 ---- 205.00B 190.60A 190.60A 198.40 +7.70 190.70 1660 ---- 200.60B 186.30A 186.30A 194.10 +7.70 186.40 5 1665 ---- 196.30B 182.10A 182.10A 189.90 +7.70 182.20 1 3 1670 ---- 192.00B 177.90A 177.90A 185.60 +7.50 178.10 5 1675 ---- 187.80B 173.70A 173.70A 181.40 +7.50 173.90 3 1680 ---- 183.50B 169.70A 183.50B 177.30 +7.50 169.80 4 1685 178.40 179.40B 165.70A 170.50A 173.20 +7.40 1 165.80 2 1690 ---- 175.20B 161.60A 161.60A 169.10 +7.30 161.80 5 1695 ---- 171.10B 157.70A 171.10B 165.00 +7.20 157.80 1 1700 ---- 167.00B 153.80A 153.80A 161.00 +7.10 153.90 25 1705 ---- 163.00B 149.90A 163.00B 157.10 +7.10 150.00 1 1710 ---- 159.00B ---- 159.00B 153.20 +7.10 146.10 1715 ---- 155.10B 142.30A 155.10B 149.30 +6.90 142.40 1 1720 ---- 151.20B ---- 151.20B 145.50 +6.90 138.60 4 1725 ---- 147.40B 134.90A 147.40B 141.70 +6.70 135.00 1730 ---- 143.60B ---- 143.60B 138.00 +6.70 131.30 1735 ---- 139.80B 127.70A 139.80B 134.40 +6.60 127.80 1740 ---- 136.10B ---- 136.10B 130.80 +6.60 124.20 4 1745 ---- 132.50B ---- 132.50B 127.20 +6.40 120.80 1750 ---- 128.90B ---- 128.90B 123.70 +6.30 117.40 286 1755 ---- 125.40B 114.00A 125.40B 120.30 +6.20 114.10 1760 ---- 121.90B ---- 121.90B 116.90 +6.10 110.80 1765 ---- 118.50B ---- 118.50B 113.60 +6.00 107.60 10 1770 ---- 115.20B 104.40A 104.40A 110.40 +5.90 104.50 1775 ---- 111.90B 101.30A 101.30A 107.20 +5.80 101.40 257 1780 ---- 108.70B 98.20A 98.20A 104.10 +5.70 98.40 1785 ---- 105.50B ---- 105.50B 101.00 +5.60 95.40 1 1790 ---- 102.40B ---- 102.40B 98.00 +5.50 92.50 1795 ---- 99.40B ---- 99.40B 95.10 +5.40 89.70 1800 ---- 96.50B 86.80A 86.80A 92.20 +5.20 87.00 1 227 1805 ---- 93.60B ---- 93.60B 89.40 +5.10 84.30 1810 ---- 90.80B 81.60A 81.60A 86.70 +5.00 81.70 1815 ---- 88.00B 79.10A 79.10A 84.00 +4.80 79.20 1 1820 ---- 85.30B 76.60A 76.60A 81.40 +4.70 76.70 1825 ---- 82.70B 74.20A 74.20A 78.90 +4.60 74.30 100 1830 ---- 80.10B 71.90A 71.90A 76.40 +4.40 72.00 4 1835 ---- 77.60B 69.60A 69.60A 74.00 +4.30 69.70 5 1840 ---- 75.20B 67.40A 67.40A 71.70 +4.20 67.50 10 1845 ---- 72.90B 65.30A 65.30A 69.40 +4.00 65.40 1850 ---- 70.60B 63.20A 63.20A 67.20 +3.90 63.30 627 1855 ---- 68.30B 61.20A 61.20A 65.10 +3.80 61.30 1860 ---- 66.20B 59.20A 59.20A 63.00 +3.70 59.30 1865 ---- 64.10B ---- 64.10B 61.00 +3.60 57.40 10 1870 ---- 62.10B 55.50A 55.50A 59.10 +3.50 55.60 1875 ---- 60.10B 53.70A 53.70A 57.20 +3.40 53.80 72 1880 ---- 58.20B 52.00A 52.00A 55.30 +3.20 52.10 1885 ---- 56.40B 50.40A 50.40A 53.60 +3.10 50.50 1890 ---- 54.60B 48.80A 48.80A 51.90 +3.00 48.90 7 1895 ---- 52.90B 47.20A 47.20A 50.20 +2.90 47.30 6 1900 ---- 51.20B 45.70A 45.70A 48.60 +2.80 45.80 610 1905 ---- 49.60B 44.30A 49.60B 47.00 +2.60 44.40 1 1910 ---- 48.00B 42.90A 42.90A 45.50 +2.50 43.00 3 1915 ---- 46.50B 41.50A 41.50A 44.10 +2.50 41.60 1920 ---- 45.10B 40.20A 40.20A 42.70 +2.40 40.30 1 1925 ---- 43.70B ---- 43.70B 41.30 +2.30 39.00 600 1930 ---- 42.30B 37.70A 42.30B 40.00 +2.20 37.80 11 1935 ---- 41.00B 36.50A 36.50A 38.80 +2.20 36.60 1940 ---- 39.70B 35.40A 35.40A 37.60 +2.10 35.50 1945 ---- 38.50B 34.30A 38.50B 36.40 +2.00 34.40 1950 ---- 37.30B 33.20A 37.30B 35.20 +1.90 33.30 17 1955 ---- 36.10B 32.20A 36.10B 34.20 +1.90 32.30 1960 ---- 35.00B 31.20A 35.00B 33.10 +1.80 31.30 1965 ---- 33.90B ---- 33.90B 32.10 +1.80 30.30 10 1970 ---- 32.90B 29.30A 32.90B 31.10 +1.70 29.40 1975 ---- 31.90B ---- 31.90B 30.20 +1.70 28.50 65 1980 ---- 30.90B 27.60A 30.90B 29.20 +1.50 27.70 2 1985 ---- 29.90B ---- 29.90B 28.40 +1.60 26.80 1990 ---- 29.00B ---- 29.00B 27.50 +1.50 26.00 132 1995 ---- 28.20B 25.20A 28.20B 26.70 +1.40 25.30 2000 ---- 27.30B 24.40A 27.30B 25.90 +1.40 24.50 37 92 2005 ---- 26.50B 23.70A 26.50B 25.10 +1.30 23.80 6 2010 ---- 25.70B 23.00A 25.70B 24.40 +1.30 23.10 2015 ---- 24.90B ---- 24.90B 23.60 +1.20 22.40 2020 ---- 24.20B 21.70A 24.20B 22.90 +1.10 21.80 2025 ---- 23.50B 21.10A 23.50B 22.30 +1.10 21.20 23 2030 ---- 22.80B 20.50A 22.80B 21.60 +1.00 20.60 7 2035 ---- 22.10B 19.90A 22.10B 21.00 +1.00 20.00 2040 ---- 21.50B 19.30A 21.50B 20.40 +1.00 19.40 2045 ---- 20.90B 18.80A 20.90B 19.80 +.90 18.90 2 2050 ---- 20.30B ---- 20.30B 19.30 +1.00 18.30 129 2055 ---- 19.70B ---- 19.70B 18.70 +.90 17.80 2060 ---- 19.10B ---- 19.10B 18.20 +.90 17.30 2065 ---- 18.60B 16.80A 18.60B 17.70 +.80 16.90 2070 ---- 18.10B ---- 18.10B 17.20 +.80 16.40 1 2 2075 ---- 17.60B 15.90A 17.60B 16.70 +.70 16.00 2080 ---- 17.10B ---- 17.10B 16.30 +.80 15.50 2085 ---- 16.60B ---- 16.60B 15.80 +.70 15.10 30 2090 ---- 16.10B ---- 16.10B 15.40 +.70 14.70 2095 ---- 15.70B ---- 15.70B 15.00 +.70 14.30 2100 ---- 15.30B ---- 15.30B 14.60 +.70 13.90 67 2105 ---- 14.90B ---- 14.90B 14.20 +.60 13.60 4 2110 ---- 14.50B ---- 14.50B 13.80 +.60 13.20 1 2115 ---- 14.10B ---- 14.10B 13.50 +.60 12.90 5 2120 ---- 13.70B ---- 13.70B 13.10 +.60 12.50 1 2125 ---- 13.40B ---- 13.30B 12.80 +.60 12.20 1 2130 ---- 13.00B ---- 13.00B 12.40 +.50 11.90 2135 ---- 12.70B ---- 12.70B 12.10 +.50 11.60 2140 ---- 12.30B ---- 12.30B 11.80 +.50 11.30 11 2145 ---- 12.00B ---- 12.00B 11.50 +.50 11.00 2150 ---- 11.70B ---- 11.70B 11.20 +.40 10.80 60 60 2155 ---- 11.40B ---- 11.40B 10.90 +.40 10.50 2160 ---- 11.10B ---- 11.10B 10.60 +.40 10.20 2165 ---- 10.80B ---- 10.80B 10.40 +.40 10.00 2170 ---- 10.60B ---- 10.60B 10.10 +.40 9.70 1 2175 ---- 10.30B ---- 10.30B 9.80 +.30 9.50 2180 ---- 10.00B ---- 10.00B 9.60 +.30 9.30 2185 ---- 9.80B ---- 9.80B 9.40 +.40 9.00 2190 ---- 9.50B ---- 9.50B 9.10 +.30 8.80 8 2195 ---- 9.30B ---- 9.30B 8.90 +.30 8.60 2200 ---- 9.10B ---- 9.10B 8.70 +.30 8.40 60 2205 ---- 8.90B ---- 8.90B 8.50 +.30 8.20 2210 ---- 8.60B ---- 8.60B 8.30 +.30 8.00 34 34 2215 ---- 8.40B ---- 8.40B 8.10 +.30 7.80 1 2220 7.90 8.20B 7.70A 8.20B 7.90 +.20 31 7.70 3 2225 ---- 8.00B ---- 8.00B 7.70 +.20 7.50 12 2230 ---- 7.80B ---- 7.80B 7.50 +.20 7.30 29 2235 ---- 7.70B ---- 7.70B 7.30 +.20 7.10 2240 ---- 7.50B ---- 7.50B 7.20 +.20 7.00 13 2245 ---- 7.30B ---- 7.30B 7.00 +.20 6.80 2250 ---- 7.10B ---- 7.10B 6.80 +.10 6.70 17 2255 ---- 7.00B ---- 7.00B 6.70 +.20 6.50 2260 ---- 6.80B ---- 6.80B 6.50 +.10 6.40 1 2265 ---- 6.70B ---- 6.70B 6.40 +.20 6.20 2270 ---- 6.50B ---- 6.50B 6.20 +.10 6.10 2275 ---- 6.40B ---- 6.40B 6.10 +.10 6.00 7 2280 ---- 6.20B ---- 6.20B 5.90 UNCH 5.90 2290 ---- 5.90B ---- 5.90B 5.70 +.10 5.60 2300 ---- 5.70B ---- 5.70B 5.40 UNCH 5.40 64 2310 ---- 5.40B ---- 5.40B 5.20 +.10 5.10 2320 ---- 5.20B ---- 5.20B 5.00 +.10 4.90 10 2325 ---- 5.10B ---- 5.10B 4.90 +.10 4.80 2330 ---- 5.00B ---- 5.00B 4.80 +.10 4.70 2340 ---- 4.90B ---- 4.90B 4.60 +.10 4.50 1 2350 ---- 4.70B ---- 4.70B 4.40 UNCH 4.40 7 2360 ---- 4.50B ---- 4.50B 4.20 UNCH 4.20 1 2370 ---- 4.30B ---- 4.30B 4.00 UNCH 4.00 2375 ---- 4.20B ---- 4.20B 3.90 -.10 4.00 30 2400 ---- 3.80B ---- 3.80B 3.60 UNCH 3.60 70 2425 ---- 3.40B ---- 3.40B 3.20 -.10 3.30 30 2450 ---- 3.10B ---- 3.10B 2.90 -.10 3.00 12 2475 ---- 2.80B ---- 2.80B 2.70 UNCH 2.70 2500 ---- ---- ---- ---- 2.50 UNCH 2.50 32 2525 ---- ---- ---- ---- 2.20 -.10 2.30 2550 ---- ---- ---- ---- 2.10 UNCH 2.10 10 2750 ---- ---- ---- ---- 1.10 -.10 1.20 39 OG JUN23 Gold Option CALL 1000 ---- 845.90B ---- 845.80B 841.30 +9.10 832.20 1025 ---- 820.90B ---- 820.80B 816.30 +9.10 807.20 1050 ---- 796.30B ---- 795.90B 791.30 +9.10 782.20 1060 ---- 786.30B ---- 785.90B 781.30 +9.10 772.20 1070 ---- 776.10B ---- 775.90B 771.30 +9.10 762.20 1075 ---- 771.10B ---- 770.90B 766.30 +9.10 757.20 1080 ---- 766.10B ---- 765.90B 761.30 +9.10 752.20 1090 ---- 756.10B ---- 755.90B 751.30 +9.10 742.20 1100 ---- 746.30B ---- 746.00B 741.30 +9.10 732.20 1110 ---- 736.20B ---- 736.00B 731.30 +9.10 722.20 1120 ---- 726.40B ---- 726.00B 721.30 +9.10 712.20 1125 ---- 721.20B ---- 721.00B 716.30 +9.10 707.20 1130 ---- 716.20B ---- 716.00B 711.30 +9.10 702.20 1140 ---- 706.20B ---- 706.00B 701.30 +9.10 692.20 1150 ---- 696.30B ---- 696.10B 691.30 +9.10 682.20 1155 ---- 691.50B ---- 691.30B 686.30 +9.10 677.20 1160 ---- 686.20B ---- 686.00B 681.30 +9.10 672.20 1165 ---- 681.40B ---- 681.20B 676.30 +9.10 667.20 1170 ---- 676.50B ---- 676.10B 671.30 +9.10 662.20 1175 ---- 671.10B ---- 671.10B 666.30 +9.10 657.20 1180 ---- 666.40B ---- 666.10B 661.30 +9.10 652.20 1185 ---- 661.30B ---- 661.10B 656.30 +9.10 647.20 1190 ---- 656.30B ---- 656.10B 651.30 +9.10 642.20 1195 ---- 651.30B ---- 651.10B 646.30 +9.10 637.20 1200 ---- 646.30B ---- 646.10B 641.30 +9.10 632.20 1205 ---- 641.30B ---- 641.20B 636.30 +9.10 627.20 1210 ---- 636.30B ---- 636.20B 631.30 +9.10 622.20 1215 ---- 631.70B ---- 631.60B 626.30 +9.10 617.20 1220 ---- 626.50B ---- 626.30B 621.30 +9.10 612.20 1225 ---- 621.70B ---- 621.50B 616.30 +9.10 607.20 1230 ---- 616.60B ---- 616.20B 611.30 +9.10 602.20 1235 ---- 611.70B ---- 611.70B 606.30 +9.10 597.20 1240 ---- 606.70B ---- 606.70B 601.30 +9.10 592.20 1245 ---- 601.70B ---- 601.70B 596.30 +9.10 587.20 1250 ---- 596.30B ---- 596.30B 591.30 +9.10 582.20 1255 ---- 591.70B ---- 591.70B 586.30 +9.10 577.20 1260 ---- 586.70B ---- 586.70B 581.30 +9.10 572.20 1265 ---- 581.40B ---- 581.30B 576.30 +9.10 567.20 1270 ---- 576.80B ---- 576.80B 571.30 +9.10 562.20 1275 ---- 571.80B ---- 571.80B 566.30 +9.10 557.20 1280 ---- 566.80B ---- 566.60B 561.30 +9.10 552.20 1285 ---- 561.70B ---- 561.30B 556.30 +9.10 547.20 1290 ---- 556.70B ---- 556.30B 551.30 +9.10 542.20 1295 ---- 551.60B ---- 551.30B 546.30 +9.10 537.20 1300 ---- 546.50B ---- 546.40B 541.30 +9.10 532.20 1305 ---- 541.50B ---- 541.30B 536.30 +9.10 527.20 1310 ---- 536.50B ---- 536.40B 531.30 +9.10 522.20 1315 ---- 531.60B ---- 531.50B 526.30 +9.10 517.20 1320 ---- 526.60B ---- 526.50B 521.30 +9.10 512.20 1325 ---- 521.90B ---- 521.80B 516.30 +9.10 507.20 1330 ---- 516.90B ---- 516.80B 511.30 +9.10 502.20 1335 ---- 511.90B ---- 511.90B 506.30 +9.10 497.20 1340 ---- 506.90B ---- 506.80B 501.30 +9.10 492.20 1345 ---- 501.60B ---- 501.40B 496.30 +9.10 487.20 1350 ---- 496.60B 481.80A 496.40B 491.30 +9.10 482.20 1355 ---- 491.80B ---- 491.80B 486.30 +9.10 477.20 1360 ---- 486.90B ---- 486.90B 481.30 +9.10 472.20 1365 ---- 482.10B ---- 481.90B 476.30 +9.10 467.20 1370 ---- 477.00B ---- 476.90B 471.30 +9.10 462.20 1375 ---- 473.50B 457.00A 473.50B 466.30 +9.10 457.20 1380 ---- 467.00B ---- 466.90B 461.30 +9.10 452.20 1385 ---- 462.30B ---- 462.30B 456.30 +9.10 447.20 1390 ---- 457.10B ---- 457.10B 451.30 +9.00 442.30 1395 ---- 452.10B ---- 452.10B 446.30 +9.00 437.30 1400 ---- 448.70B ---- 448.70B 441.40 +9.10 432.30 86 1405 ---- 441.90B ---- 441.80B 436.40 +9.00 427.40 1410 ---- 437.30B ---- 437.10B 431.40 +9.00 422.40 1415 ---- 432.00B ---- 432.00B 426.50 +9.00 417.50 1420 ---- 427.10B ---- 427.10B 421.50 +8.90 412.60 1425 ---- 424.00B ---- 424.00B 416.60 +9.00 407.60 1430 ---- 417.60B ---- 417.50B 411.60 +8.90 402.70 1435 ---- 412.20B ---- 412.20B 406.70 +8.90 397.80 1440 ---- 407.40B ---- 407.40B 401.80 +8.90 392.90 1445 ---- 402.50B ---- 402.30B 396.90 +8.90 388.00 1450 ---- 399.50B ---- 399.50B 392.00 +8.90 383.10 1455 ---- 393.10B ---- 393.00B 387.10 +8.80 378.30 1460 ---- 388.20B ---- 387.80B 382.20 +8.80 373.40 1465 ---- 383.50B ---- 383.50B 377.30 +8.70 368.60 1470 ---- 378.50B ---- 377.90B 372.50 +8.80 363.70 1475 ---- 375.10B ---- 375.10B 367.60 +8.70 358.90 1480 ---- 368.80B ---- 368.60B 362.80 +8.70 354.10 1485 ---- 364.00B ---- 363.80B 357.90 +8.70 349.20 200 1490 ---- 359.20B ---- 358.60B 353.10 +8.70 344.40 1495 ---- 354.40B ---- 354.20B 348.30 +8.70 339.60 1500 ---- 351.00B ---- 351.00B 343.50 +8.60 334.90 1505 ---- 344.90B ---- 344.80B 338.70 +8.60 330.10 1510 ---- 340.00B ---- 340.00B 333.90 +8.60 325.30 1515 ---- 335.20B ---- 335.20B 329.20 +8.60 320.60 1520 ---- 330.70B ---- 330.70B 324.40 +8.50 315.90 1525 ---- 327.10B ---- 327.10B 319.70 +8.50 311.20 1 1 1530 ---- 321.10B ---- 321.00B 315.00 +8.50 306.50 1535 ---- 316.30B ---- 316.30B 310.30 +8.50 301.80 1540 ---- 311.30B ---- 311.20B 305.60 +8.50 297.10 1545 ---- 306.70B ---- 306.60B 300.90 +8.40 292.50 1550 ---- 303.40B ---- 303.40B 296.20 +8.40 287.80 4 5 1555 ---- 297.60B ---- 297.60B 291.60 +8.40 283.20 1560 ---- 293.00B ---- 292.90B 286.90 +8.30 278.60 1565 ---- 288.30B ---- 288.30B 282.30 +8.30 274.00 1570 ---- 283.70B ---- 283.70B 277.70 +8.30 269.40 1 1 1575 ---- 280.20B ---- 280.20B 273.20 +8.30 264.90 1580 ---- 274.60B ---- 274.60B 268.60 +8.20 260.40 1585 ---- 270.00B ---- 270.00B 264.10 +8.20 255.90 2 1590 252.20 266.50B 252.20 266.50B 259.60 +8.20 1 251.40 1 1 1595 ---- 262.00B ---- 262.00B 255.10 +8.20 246.90 1600 ---- 257.50B ---- 257.50B 250.60 +8.10 242.50 1 1605 ---- 253.00B ---- 253.00B 246.20 +8.10 238.10 1610 ---- 248.50B ---- 248.50B 241.70 +8.00 233.70 1615 ---- 244.00B ---- 244.00B 237.30 +8.00 229.30 1620 ---- 239.60B ---- 239.60B 233.00 +8.00 225.00 1625 ---- 235.20B ---- 235.20B 228.60 +7.90 220.70 1630 ---- 230.80B ---- 230.80B 224.30 +7.90 216.40 1635 ---- 226.50B ---- 226.50B 220.00 +7.80 212.20 1640 ---- 222.20B ---- 222.20B 215.70 +7.70 208.00 1645 ---- 217.90B ---- 217.90B 211.50 +7.70 203.80 1650 ---- 213.60B ---- 213.60B 207.30 +7.70 199.60 1 1655 ---- 209.40B ---- 209.40B 203.10 +7.60 195.50 1660 ---- 205.20B ---- 205.20B 198.90 +7.50 191.40 50 1665 ---- 201.00B ---- 201.00B 194.80 +7.40 187.40 30 1670 ---- 196.90B 183.30A 196.90B 190.70 +7.30 183.40 90 1675 ---- 192.80B 179.30A 192.80B 186.70 +7.30 179.40 313 1680 ---- 188.70B 175.40A 188.70B 182.70 +7.20 175.50 2 1685 ---- 184.70B 171.50A 184.70B 178.70 +7.10 171.60 1 1690 ---- 180.70B 167.60A 180.70B 174.80 +7.10 167.70 1695 ---- 176.70B 163.80A 176.70B 171.00 +7.10 163.90 2 1700 ---- 172.80B 160.10A 172.80B 167.20 +7.00 160.20 1269 1705 ---- 169.00B 156.40A 169.00B 163.40 +6.90 156.50 1710 ---- 165.20B 152.70A 165.20B 159.70 +6.90 152.80 1715 ---- 161.40B 149.10A 161.40B 156.10 +6.90 149.20 5 1720 ---- 157.70B ---- 157.70B 152.50 +6.90 145.60 1725 ---- 154.00B ---- 154.00B 148.90 +6.80 142.10 80 1730 ---- 150.40B ---- 150.40B 145.30 +6.70 138.60 1 1735 ---- 146.80B ---- 146.80B 141.80 +6.60 135.20 200 1740 ---- 143.20B ---- 143.20B 138.40 +6.50 131.90 1 1745 ---- 139.80B ---- 139.80B 134.90 +6.30 128.60 20 1750 ---- 136.30B ---- 136.30B 131.50 +6.20 125.30 974 1755 ---- 133.00B ---- 133.00B 128.20 +6.10 122.10 1760 ---- 129.60B ---- 129.60B 124.90 +5.90 119.00 30 1765 ---- 126.40B ---- 126.40B 121.70 +5.80 115.90 21 1770 ---- 123.20B 112.80A 112.80A 118.60 +5.70 1 112.90 2 1775 ---- 120.00B 109.80A 109.80A 115.50 +5.60 109.90 219 1780 ---- 116.90B 106.90A 106.90A 112.50 +5.50 1 107.00 1 1785 ---- 113.90B ---- 113.90B 109.60 +5.50 104.10 1790 ---- 111.00B ---- 111.00B 106.70 +5.40 101.30 11 1795 ---- 108.00B ---- 108.00B 103.90 +5.30 98.60 1800 102.80 105.20B 102.80 105.20B 101.20 +5.20 11 96.00 1616 1805 ---- 102.40B 93.30A 93.30A 98.50 +5.10 93.40 13 1810 ---- 99.70B ---- 99.70B 95.80 +5.00 90.80 47 1815 ---- 97.10B ---- 97.10B 93.20 +4.80 88.40 1820 ---- 94.50B ---- 94.50B 90.70 +4.70 86.00 53 1825 ---- 92.00B ---- 92.00B 88.30 +4.70 1 83.60 126 1830 84.30 89.50B 84.30 81.80A 85.90 +4.60 10 81.30 1835 ---- 87.00B ---- 87.00B 83.50 +4.40 79.10 1840 77.50 84.70B 77.50 84.70B 81.20 +4.30 10 76.90 18 1845 ---- 82.40B ---- 82.40B 79.00 +4.20 74.80 5 1850 72.90 80.10B 72.80 75.30A 76.80 +4.10 85 72.70 69 4101 1855 ---- 78.00B ---- 78.00B 74.70 +4.00 70.70 7 1860 ---- 75.90B ---- 75.90B 72.60 +3.80 68.80 4 1865 ---- 73.80B ---- 73.80B 70.60 +3.70 66.90 16 1870 ---- 71.80B 65.00A 65.00A 68.60 +3.50 65.10 13 1875 ---- 69.80B 63.20A 63.20A 66.70 +3.40 63.30 211 1880 ---- 67.90B ---- 67.90B 64.90 +3.40 61.50 8 1885 ---- 66.10B ---- 66.10B 63.10 +3.30 59.80 1890 ---- 64.30B 58.10A 58.10A 61.40 +3.20 58.20 1895 ---- 62.50B 56.50A 62.50B 59.70 +3.10 56.60 1900 59.90 60.80B 54.90A 60.80B 58.10 +3.10 79 55.00 68 3795 1905 ---- 59.20B 53.40A 53.40A 56.50 +3.00 53.50 14 1910 ---- 57.60B ---- 57.50B 54.90 +2.90 52.00 5 1915 ---- 56.00B ---- 55.90B 53.40 +2.80 50.60 1 1920 ---- 54.50B ---- 54.50B 52.00 +2.80 49.20 16 1925 ---- 53.10B ---- 53.10B 50.60 +2.70 47.90 243 1930 ---- 51.50B ---- 51.50B 49.20 +2.60 46.60 4 35 1935 ---- 50.30B ---- 50.30B 47.90 +2.60 45.30 28 1940 ---- 48.80B ---- 48.80B 46.60 +2.50 44.10 15 1945 ---- 47.50B ---- 47.50B 45.40 +2.50 42.90 14 1950 ---- 46.30B ---- 46.30B 44.20 +2.40 41.80 8568 1955 ---- 45.00B ---- 45.00B 43.00 +2.30 40.70 10 1960 ---- 43.80B ---- 43.80B 41.90 +2.30 39.60 14 1965 ---- 42.70B ---- 42.70B 40.80 +2.30 38.50 1970 ---- 41.60B ---- 41.60B 39.70 +2.20 37.50 1975 ---- 40.50B ---- 40.50B 38.70 +2.10 36.60 33 1980 37.70 39.50B 37.70 37.00A 37.60 +2.00 1 35.60 5 1985 ---- 38.40B ---- 38.40B 36.70 +2.00 34.70 1990 ---- 37.50B ---- 37.50B 35.70 +1.90 33.80 1995 ---- 36.40B ---- 36.40B 34.80 +1.80 33.00 2000 33.80 35.50B 33.80 32.40A 33.90 +1.80 1 32.10 5 5859 2005 ---- 34.60B ---- 34.60B 33.00 +1.70 31.30 40 2010 ---- 33.70B ---- 33.70B 32.20 +1.70 30.50 12 2015 ---- 32.90B ---- 32.90B 31.40 +1.70 29.70 2020 30.50 32.00B 29.20A 29.20A 30.60 +1.60 1 29.00 494 2025 ---- 31.20B ---- 31.20B 29.80 +1.50 28.30 83 2030 ---- 30.30B ---- 30.30B 29.10 +1.50 27.60 2035 ---- 29.70B ---- 29.70B 28.40 +1.50 26.90 2040 ---- 28.80B ---- 28.80B 27.70 +1.50 26.20 1 2045 ---- 28.10B ---- 28.10B 27.00 +1.40 25.60 2050 ---- 27.50B ---- 27.50B 26.30 +1.30 25.00 5 1658 2055 25.60 26.70B 24.60A 26.70B 25.70 +1.30 1 24.40 2060 26.00 26.10 26.00 24.70A 25.00 +1.20 10 23.80 6 6 2065 ---- 25.50B ---- 25.50B 24.40 +1.20 23.20 2070 ---- 24.90B ---- 24.90B 23.80 +1.10 22.70 4 2075 ---- 24.30B ---- 24.30B 23.30 +1.10 22.20 627 2080 ---- 23.70B ---- 23.70B 22.70 +1.10 21.60 2085 ---- 23.10B ---- 23.10B 22.20 +1.10 21.10 7 9 2090 ---- 22.60B ---- 22.60B 21.60 +.90 20.70 2095 ---- 22.10B ---- 22.10B 21.10 +.90 20.20 5 2100 ---- 21.60B ---- 21.60B 20.70 +1.00 1000 19.70 1725 2105 ---- 21.10B ---- 21.00B 20.20 +.90 19.30 2110 ---- 20.50B ---- 20.50B 19.70 +.80 18.90 6 2115 ---- 20.10B ---- 20.10B 19.30 +.80 18.50 5 2120 ---- 19.60B ---- 19.60B 18.80 +.80 18.00 5 2125 ---- 19.20B ---- 19.20B 18.40 +.70 17.70 74 2130 ---- 18.70B ---- 18.70B 18.00 +.70 17.30 3 2135 ---- 18.30B ---- 18.30B 17.60 +.70 16.90 7 2140 ---- 17.90B ---- 17.90B 17.20 +.70 16.50 2145 ---- 17.50B ---- 17.50B 16.80 +.60 16.20 2150 ---- 17.20B ---- 17.20B 16.50 +.70 15.80 1234 2155 ---- 16.80B ---- 16.80B 16.10 +.60 15.50 5 2160 ---- 16.40B ---- 16.40B 15.80 +.60 15.20 2165 ---- 16.10B ---- 16.10B 15.40 +.60 14.80 6 2170 ---- 15.70B ---- 15.70B 15.10 +.60 14.50 2 2175 ---- 15.40B ---- 15.40B 14.80 +.60 14.20 20 2180 ---- 15.00B ---- 15.00B 14.50 +.60 13.90 10 2185 ---- 14.70B ---- 14.70B 14.10 +.50 13.60 2190 ---- 14.40B ---- 14.40B 13.80 +.50 13.30 1 2195 ---- 14.10B ---- 14.10B 13.60 +.60 13.00 2200 13.00 13.80B 12.90A 13.80B 13.30 +.50 1040 12.80 1570 2205 ---- 13.50B ---- 13.50B 13.00 +.50 12.50 2210 ---- 13.30B ---- 13.30B 12.70 +.50 12.20 2215 ---- 13.00B ---- 13.00B 12.50 +.50 12.00 13 2220 ---- 12.70B ---- 12.70B 12.20 +.50 11.70 1 2225 ---- 12.50B ---- 12.50B 12.00 +.50 11.50 2230 ---- 12.20B ---- 12.20B 11.70 +.40 11.30 2235 ---- 11.90B ---- 11.90B 11.50 +.40 11.10 2240 ---- 11.70B ---- 11.70B 11.20 +.40 10.80 2245 ---- 11.50B ---- 11.50B 11.00 +.40 10.60 2250 ---- 11.20B ---- 11.20B 10.80 +.40 10.40 662 2255 ---- 11.00B ---- 11.00B 10.60 +.40 10.20 2260 ---- 10.80B ---- 10.80B 10.40 +.40 10.00 2265 ---- 10.60B ---- 10.60B 10.20 +.40 9.80 2270 ---- 10.30B ---- 10.30B 10.00 +.30 9.70 36 2275 ---- 10.10B ---- 10.10B 9.80 +.30 9.50 21 2280 ---- 9.90B ---- 9.90B 9.60 +.30 9.30 2285 ---- 9.70B ---- 9.70B 9.50 +.40 9.10 5 2290 ---- 9.60B ---- 9.60B 9.30 +.30 9.00 2295 ---- 9.30B ---- 9.30B 9.10 +.30 8.80 4 2300 ---- 9.20B ---- 9.20B 8.90 +.20 8.70 648 2305 ---- 9.00B ---- 9.00B 8.80 +.30 8.50 2310 ---- 8.80B ---- 8.80B 8.60 +.20 8.40 2315 ---- 8.60B ---- 8.60B 8.50 +.30 8.20 2320 ---- 8.50B ---- 8.50B 8.30 +.20 8.10 1 2325 ---- 8.30B ---- 8.30B 8.20 +.30 7.90 2330 ---- 8.20B ---- 8.20B 8.00 +.20 7.80 2335 ---- 8.00B ---- 8.00B 7.90 +.30 7.60 2340 ---- 7.90B ---- 7.90B 7.70 +.20 7.50 2350 ---- 7.70B ---- 7.70B 7.50 +.30 7.20 16 2360 ---- 7.40B ---- 7.40B 7.20 +.20 7.00 1 2370 ---- 7.10B ---- 7.10B 7.00 +.20 6.80 2375 ---- 7.00B ---- 7.00B 6.80 +.20 6.60 25 2380 ---- 6.80B ---- 6.80B 6.70 +.20 6.50 2390 ---- 6.60B ---- 6.60B 6.50 +.20 6.30 2400 ---- 6.40B ---- 6.40B 6.30 +.20 6.10 858 2410 ---- 6.20B ---- 6.20B 6.10 +.20 5.90 2420 ---- 5.90B ---- 5.90B 5.90 +.20 5.70 2425 ---- 5.80B ---- 5.80B 5.80 +.20 5.60 2 2 2430 ---- 5.80B ---- 5.80B 5.70 +.20 5.50 1 2440 ---- 5.60B ---- 5.60B 5.50 +.20 5.30 5 2450 ---- 5.40B ---- 5.40B 5.30 +.10 5.20 25 2475 ---- 5.00B ---- 5.00B 4.90 +.10 4.80 2500 4.70 4.70 4.40A 4.40A 4.50 +.10 7 4.40 588 2525 ---- 4.20B ---- 4.20B 4.20 +.10 4.10 2550 ---- 3.90B ---- 3.90B 3.80 UNCH 3.80 45 2575 ---- 3.60B ---- 3.60B 3.60 +.10 3.50 5 2600 ---- 3.40B ---- 3.40B 3.30 UNCH 6 3.30 1312 2625 ---- ---- ---- ---- 3.10 UNCH 3.10 10 2700 ---- ---- ---- ---- 2.50 UNCH 2.50 758 2850 ---- ---- ---- ---- 1.70 -.10 1.80 64 2900 ---- ---- ---- ---- 1.60 UNCH 1.60 13 3000 1.50 1.50 1.50 1.40A 1.30 UNCH 2 1.30 1 1887 850 ---- 995.70B ---- 995.50B 991.30 +9.10 982.20 875 ---- 970.70B ---- 970.40B 966.30 +9.10 957.20 900 ---- 945.60B ---- 945.60B 941.30 +9.10 932.20 925 ---- 920.80B ---- 920.50B 916.30 +9.10 907.20 950 ---- 896.10B ---- 895.70B 891.30 +9.10 882.20 975 ---- 870.80B ---- 870.60B 866.30 +9.10 857.20 OG JLY23 Gold Option CALL 1200 ---- 661.80B ---- 661.70B 656.90 +8.90 648.00 1225 ---- 636.80B ---- 636.70B 631.90 +8.90 623.00 1250 ---- 611.80B ---- 611.60B 606.90 +8.90 598.00 1275 ---- 587.00B ---- 586.80B 581.90 +8.90 573.00 1300 ---- 562.10B ---- 561.90B 556.90 +8.90 548.00 2 1325 ---- 537.40B ---- 537.20B 531.90 +8.90 523.00 1350 ---- 514.00B 497.70A 514.00B 506.90 +8.90 498.00 1375 ---- 489.20B 473.00A 489.20B 481.90 +8.80 473.10 1390 ---- 472.50B ---- 472.30B 467.00 +8.80 458.20 1400 ---- 464.50B ---- 464.50B 457.10 +8.80 448.30 1410 ---- 453.10B ---- 453.10B 447.20 +8.80 438.40 4 1420 ---- 443.20B ---- 443.00B 437.30 +8.70 428.60 1425 ---- 439.90B ---- 439.90B 432.40 +8.70 423.70 1430 ---- 433.10B ---- 432.90B 427.50 +8.70 418.80 2 1440 ---- 423.40B ---- 423.30B 417.70 +8.60 409.10 1450 ---- 415.50B ---- 415.50B 408.00 +8.60 399.40 1460 ---- 404.30B ---- 404.30B 398.30 +8.60 389.70 1470 ---- 394.70B ---- 394.50B 388.60 +8.50 380.10 1475 ---- 391.30B ---- 391.30B 383.80 +8.50 375.30 1480 ---- 385.10B ---- 384.90B 379.00 +8.50 370.50 1 1490 ---- 375.00B ---- 374.90B 369.40 +8.50 360.90 1 1495 ---- 370.70B ---- 370.60B 364.70 +8.50 356.20 1500 ---- 367.40B ---- 367.40B 359.90 +8.40 351.50 1 1505 ---- 361.20B ---- 361.10B 355.10 +8.40 346.70 1510 ---- 356.10B ---- 355.90B 350.40 +8.40 342.00 1 1515 ---- 351.80B ---- 351.60B 345.70 +8.40 337.30 1520 ---- 346.70B ---- 346.50B 341.00 +8.40 332.60 1525 ---- 343.70B ---- 343.70B 336.30 +8.30 328.00 1530 ---- 337.30B ---- 337.30B 331.60 +8.30 323.30 1 1535 ---- 332.80B ---- 332.80B 326.90 +8.20 318.70 1540 ---- 328.30B ---- 328.30B 322.30 +8.20 314.10 1545 ---- 323.70B ---- 323.20B 317.70 +8.20 309.50 1550 ---- 320.30B ---- 320.30B 313.00 +8.10 304.90 1555 ---- 314.40B ---- 314.30B 308.40 +8.10 300.30 1560 ---- 309.90B ---- 309.70B 303.80 +8.10 295.70 1565 ---- 305.20B ---- 305.00B 299.30 +8.10 291.20 1 1570 ---- 300.40B ---- 300.30B 294.70 +8.00 286.70 1575 ---- 297.30B ---- 297.30B 290.20 +8.00 282.20 1580 ---- 292.80B ---- 292.80B 285.70 +8.00 277.70 1585 ---- 288.20B ---- 288.20B 281.20 +7.90 273.30 1590 ---- 283.70B ---- 283.70B 276.70 +7.90 268.80 1595 ---- 279.20B ---- 279.20B 272.30 +7.90 264.40 1600 ---- 274.80B ---- 274.80B 267.90 +7.90 260.00 1605 ---- 270.30B ---- 270.30B 263.50 +7.80 255.70 1610 ---- 265.90B ---- 265.90B 259.10 +7.80 251.30 1615 ---- 261.50B ---- 261.50B 254.70 +7.70 247.00 1620 ---- 257.10B ---- 257.10B 250.40 +7.70 242.70 1625 ---- 252.80B ---- 252.80B 246.10 +7.60 238.50 1630 ---- 248.50B ---- 248.50B 241.80 +7.60 234.20 1635 ---- 244.20B ---- 244.20B 237.50 +7.50 230.00 1640 ---- 239.90B ---- 239.90B 233.30 +7.40 225.90 1645 ---- 235.60B ---- 235.60B 229.10 +7.40 221.70 1650 ---- 231.40B ---- 231.40B 225.00 +7.40 217.60 1655 ---- 227.20B ---- 227.20B 220.80 +7.30 213.50 1660 ---- 223.10B ---- 223.10B 216.70 +7.20 209.50 1665 ---- 218.90B ---- 218.90B 212.60 +7.10 205.50 1670 ---- 214.80B ---- 214.80B 208.60 +7.10 201.50 1 1675 ---- 210.80B ---- 210.80B 204.60 +7.00 197.60 1680 ---- 206.80B ---- 206.80B 200.60 +6.90 193.70 30 1685 ---- 202.80B ---- 202.80B 196.70 +6.90 189.80 1 1690 ---- 198.80B ---- 198.80B 192.80 +6.80 186.00 1695 ---- 194.90B ---- 194.90B 188.90 +6.70 182.20 1700 ---- 191.00B ---- 191.00B 185.10 +6.70 178.40 9 1705 ---- 187.20B ---- 187.20B 181.30 +6.60 174.70 1710 ---- 183.40B ---- 183.40B 177.60 +6.50 171.10 1715 ---- 179.60B ---- 179.60B 173.90 +6.50 167.40 1720 ---- 175.90B ---- 175.90B 170.30 +6.40 163.90 1725 ---- 172.20B ---- 172.20B 166.70 +6.40 160.30 1730 ---- 168.60B ---- 168.60B 163.10 +6.20 5 156.90 5 1735 ---- 165.00B ---- 165.00B 159.60 +6.20 153.40 1740 ---- 161.40B ---- 161.40B 156.10 +6.10 150.00 1745 ---- 157.90B ---- 157.90B 152.70 +6.00 146.70 1750 ---- 154.50B ---- 154.50B 149.40 +6.00 6 143.40 320 1755 ---- 151.10B ---- 151.10B 146.00 +5.80 140.20 1760 ---- 147.70B ---- 147.70B 142.80 +5.80 137.00 1765 ---- 144.40B ---- 144.40B 139.60 +5.80 31 133.80 31 1770 ---- 141.20B ---- 141.20B 136.40 +5.70 130.70 1 1775 ---- 138.00B ---- 138.00B 133.30 +5.60 42 127.70 19 1780 ---- 134.80B ---- 134.80B 130.20 +5.50 124.70 1785 ---- 131.70B 121.70A 121.70A 127.20 +5.40 121.80 19 1790 ---- 128.70B ---- 128.70B 124.30 +5.40 118.90 1795 ---- 125.70B 116.00A 116.00A 121.40 +5.30 116.10 1800 ---- 122.80B ---- 122.80B 118.50 +5.20 113.30 101 1805 ---- 119.90B ---- 119.90B 115.70 +5.10 110.60 1810 ---- 117.10B ---- 117.10B 113.00 +5.10 107.90 1815 ---- 114.30B ---- 114.30B 110.30 +5.00 105.30 6 1820 ---- 111.60B ---- 111.60B 107.70 +5.00 102.70 1825 ---- 108.90B ---- 108.90B 105.10 +4.90 100.20 1830 ---- 106.30B ---- 106.30B 102.60 +4.80 97.80 1835 ---- 103.80B ---- 103.80B 100.10 +4.70 95.40 1840 ---- 101.30B ---- 101.30B 97.70 +4.70 93.00 14 1845 ---- 98.80B ---- 98.80B 95.30 +4.60 90.70 1850 ---- 96.40B ---- 96.40B 93.00 +4.50 88.50 321 1855 ---- 94.10B ---- 94.10B 90.80 +4.50 86.30 1860 ---- 91.80B ---- 91.80B 88.60 +4.40 84.20 1865 ---- 89.60B ---- 89.60B 86.40 +4.30 82.10 1870 ---- 87.40B ---- 87.40B 84.30 +4.20 80.10 1875 ---- 85.30B ---- 85.30B 82.20 +4.10 78.10 1880 ---- 83.20B ---- 83.20B 80.20 +4.00 76.20 1885 ---- 81.20B ---- 81.20B 78.30 +4.00 74.30 1890 ---- 79.20B ---- 79.20B 76.40 +3.90 72.50 1895 ---- 77.30B ---- 77.30B 74.50 +3.80 70.70 1900 ---- 75.40B ---- 75.40B 72.70 +3.70 69.00 10 52 1905 ---- 73.60B ---- 73.60B 70.90 +3.60 67.30 2 2 1910 ---- 71.80B ---- 71.80B 69.20 +3.50 65.70 1915 ---- 70.00B ---- 70.00B 67.50 +3.40 64.10 1920 ---- 68.40B ---- 68.40B 65.90 +3.30 62.60 1925 ---- 66.70B ---- 66.70B 64.30 +3.20 61.10 1930 ---- 65.10B ---- 65.10B 62.80 +3.20 59.60 22 1935 ---- 63.60B ---- 63.60B 61.30 +3.10 58.20 1940 ---- 62.10B ---- 62.10B 59.80 +3.00 56.80 27 1945 ---- 60.60B ---- 60.60B 58.40 +3.00 55.40 1950 ---- 59.20B ---- 59.20B 57.00 +2.90 54.10 2 1955 ---- 57.80B ---- 57.80B 55.60 +2.70 52.90 1960 ---- 56.40B ---- 56.40B 54.30 +2.70 51.60 1965 ---- 55.10B ---- 55.10B 53.10 +2.70 50.40 1970 ---- 53.80B ---- 53.80B 51.80 +2.50 49.30 2 1975 ---- 52.60B ---- 52.60B 50.60 +2.50 48.10 1980 ---- 51.30B ---- 51.30B 49.50 +2.50 47.00 1985 ---- 50.20B ---- 50.20B 48.30 +2.40 45.90 1990 ---- 49.00B ---- 49.00B 47.20 +2.30 44.90 1995 ---- 47.90B ---- 47.90B 46.10 +2.20 43.90 2000 45.50 46.80B 45.50 46.80B 45.10 +2.20 1 42.90 1 26 2005 ---- 45.70B ---- 45.70B 44.10 +2.20 41.90 2010 ---- 44.70B ---- 44.70B 43.10 +2.10 41.00 2015 ---- 43.70B ---- 43.70B 42.10 +2.00 40.10 2020 ---- 42.70B ---- 42.70B 41.20 +2.00 39.20 2025 ---- 41.70B ---- 41.70B 40.30 +2.00 38.30 2030 ---- 40.80B ---- 40.80B 39.40 +1.90 37.50 2035 ---- 39.90B ---- 39.90B 38.50 +1.80 36.70 2040 ---- 39.00B ---- 39.00B 37.60 +1.70 35.90 2045 ---- 38.20B ---- 38.20B 36.80 +1.70 35.10 2050 ---- 37.30B ---- 37.30B 36.00 +1.60 34.40 2055 ---- 36.50B ---- 36.50B 35.20 +1.60 33.60 2060 ---- 35.70B ---- 35.70B 34.50 +1.60 32.90 2065 ---- 35.00B ---- 35.00B 33.70 +1.50 32.20 2070 ---- 34.20B ---- 34.20B 33.00 +1.50 31.50 2075 ---- 33.50B ---- 33.50B 32.30 +1.40 30.90 1 2080 ---- 32.80B ---- 32.80B 31.60 +1.40 30.20 2085 ---- 32.10B ---- 32.10B 30.90 +1.30 29.60 2090 ---- 31.40B ---- 31.40B 30.30 +1.30 29.00 2095 ---- 30.70B ---- 30.70B 29.70 +1.30 28.40 2100 ---- 30.10B ---- 30.10B 29.00 +1.20 27.80 25 259 2105 ---- 29.40B ---- 29.40B 28.40 +1.20 27.20 1 2110 ---- 28.80B ---- 28.80B 27.90 +1.20 26.70 2115 ---- 28.20B ---- 28.20B 27.30 +1.20 26.10 2120 ---- 27.70B ---- 27.70B 26.70 +1.10 25.60 2125 ---- 27.10B ---- 27.10B 26.20 +1.10 25.10 2130 ---- 26.50B ---- 26.50B 25.70 +1.10 24.60 2 2135 ---- 26.00B ---- 26.00B 25.20 +1.10 24.10 2140 ---- 25.50B ---- 25.50B 24.70 +1.10 23.60 2145 ---- 25.00B ---- 25.00B 24.20 +1.00 23.20 2150 ---- 24.50B ---- 24.50B 23.70 +1.00 22.70 6 2155 ---- 24.00B ---- 24.00B 23.20 +.90 22.30 2160 ---- 23.50B ---- 23.50B 22.80 +.90 21.90 2165 ---- 23.00B ---- 23.00B 22.40 +1.00 21.40 2170 ---- 22.60B ---- 22.60B 21.90 +.90 21.00 2175 ---- 22.20B ---- 22.20B 21.50 +.90 20.60 2180 ---- 21.70B ---- 21.70B 21.10 +.80 20.30 2185 ---- 21.30B ---- 21.30B 20.70 +.80 19.90 2190 ---- 20.90B ---- 20.90B 20.30 +.80 19.50 2195 ---- 20.50B ---- 20.50B 20.00 +.90 19.10 2200 ---- 20.10B ---- 20.10B 19.60 +.80 1 18.80 27 2205 ---- 19.70B ---- 19.70B 19.20 +.80 18.40 2210 ---- 19.30B ---- 19.30B 18.90 +.80 18.10 2215 ---- 19.00B ---- 19.00B 18.50 +.70 17.80 2220 ---- 18.60B ---- 18.60B 18.20 +.70 17.50 2225 ---- 18.30B ---- 18.30B 17.80 +.70 17.10 46 2230 ---- 17.90B ---- 17.90B 17.50 +.70 16.80 2235 ---- 17.60B ---- 17.60B 17.20 +.70 16.50 2240 ---- 17.30B ---- 17.30B 16.90 +.60 16.30 2245 ---- 17.00B ---- 17.00B 16.60 +.60 16.00 2250 ---- 16.70B ---- 16.70B 16.30 +.60 15.70 300 2255 ---- 16.40B ---- 16.40B 16.00 +.60 15.40 2260 ---- 16.10B ---- 16.10B 15.70 +.60 15.10 2265 ---- 15.80B ---- 15.80B 15.40 +.50 14.90 2270 ---- 15.50B ---- 15.50B 15.20 +.60 14.60 2275 ---- 15.30B ---- 15.30B 14.90 +.50 14.40 2280 ---- 15.00B ---- 15.00B 14.60 +.50 14.10 2290 ---- 14.50B ---- 14.50B 14.10 +.40 13.70 2300 ---- 14.00B ---- 14.00B 13.60 +.40 13.20 1099 2310 ---- 13.50B ---- 13.50B 13.20 +.40 12.80 2320 ---- 13.10B ---- 13.10B 12.70 +.30 12.40 2325 ---- 12.90B ---- 12.90B 12.50 +.30 12.20 9 2330 ---- 12.70B ---- 12.70B 12.30 +.30 12.00 2340 ---- 12.20B ---- 12.20B 11.90 +.30 11.60 2350 ---- 11.80B ---- 11.80B 11.50 +.30 11.20 2360 ---- 11.50B ---- 11.50B 11.20 +.30 10.90 2370 ---- 11.10B ---- 11.10B 10.80 +.30 10.50 2375 ---- 10.90B ---- 10.90B 10.70 +.30 10.40 2380 ---- 10.70B ---- 10.70B 10.50 +.30 10.20 2400 ---- 10.10B ---- 10.10B 9.90 +.30 9.60 5 2425 ---- 9.30B ---- 9.30B 9.10 +.20 8.90 2450 ---- 8.70B ---- 8.70B 8.50 +.20 8.30 45 2475 ---- 8.00B ---- 8.00B 7.90 +.20 7.70 5 2500 ---- 7.50B ---- 7.50B 7.30 +.10 7.20 75 753 2525 ---- 7.00B ---- 7.00B 6.90 +.20 6.70 2550 ---- 6.50B ---- 6.50B 6.40 +.10 6.30 2575 ---- 6.20B ---- 6.20B 6.00 +.10 5.90 2700 ---- 4.40B ---- 4.40B 4.40 +.10 4.30 127 OG AUG23 Gold Option CALL 1200 ---- 661.50B ---- 661.30B 656.90 +8.90 648.00 1225 ---- 636.70B ---- 636.30B 631.90 +8.90 623.00 1250 ---- 611.40B ---- 611.40B 606.90 +8.90 598.00 1275 ---- 585.90B ---- 585.70B 581.90 +8.90 573.00 1300 ---- 561.70B ---- 561.50B 556.90 +8.90 548.00 1325 ---- 539.00B 522.70A 539.00B 531.90 +8.90 523.00 1350 ---- 514.20B ---- 514.20B 506.90 +8.90 498.00 1375 ---- 489.50B ---- 489.50B 482.10 +8.90 473.20 1390 ---- 472.60B ---- 472.20B 467.20 +8.70 458.50 1400 ---- 464.90B ---- 464.90B 457.40 +8.80 448.60 1410 ---- 453.10B ---- 452.60B 447.60 +8.70 438.90 1420 ---- 443.30B ---- 442.90B 437.80 +8.70 429.10 1425 ---- 440.50B ---- 440.50B 433.00 +8.70 424.30 1430 ---- 433.80B ---- 433.60B 428.10 +8.70 419.40 1440 ---- 424.10B ---- 423.60B 418.40 +8.60 409.80 1450 ---- 416.30B ---- 416.30B 408.80 +8.60 400.20 2 1460 ---- 404.80B ---- 404.80B 399.20 +8.60 390.60 1470 ---- 395.30B ---- 394.70B 389.60 +8.50 381.10 1475 ---- 392.40B ---- 392.40B 384.90 +8.50 376.40 1480 ---- 385.80B ---- 385.30B 380.10 +8.50 371.60 1490 ---- 376.30B ---- 376.20B 370.60 +8.40 362.20 1495 ---- 371.60B ---- 371.50B 365.90 +8.40 357.50 1500 ---- 368.70B ---- 368.70B 361.20 +8.30 352.90 1505 ---- 362.20B ---- 361.80B 356.50 +8.30 348.20 1510 ---- 357.30B ---- 357.30B 351.90 +8.30 343.60 1515 ---- 352.90B ---- 352.90B 347.20 +8.30 338.90 1520 ---- 348.20B ---- 348.00B 342.60 +8.30 334.30 1525 ---- 345.30B ---- 345.30B 337.90 +8.20 329.70 1530 ---- 339.00B ---- 338.50B 333.30 +8.10 325.20 1535 ---- 334.20B ---- 334.20B 328.70 +8.10 320.60 1540 ---- 329.80B ---- 329.70B 324.20 +8.20 316.00 1545 ---- 325.30B ---- 324.80B 319.60 +8.10 311.50 1550 ---- 322.30B ---- 322.30B 315.00 +8.00 307.00 2 1555 ---- 316.20B ---- 316.10B 310.50 +8.00 302.50 1560 ---- 313.20B ---- 313.20B 306.00 +8.00 298.00 1565 ---- 308.60B ---- 308.60B 301.50 +7.90 293.60 1570 ---- 304.10B ---- 304.10B 297.10 +7.90 289.20 1575 ---- 299.70B ---- 299.70B 292.60 +7.90 284.70 1580 ---- 295.20B ---- 295.20B 288.20 +7.80 280.40 1585 ---- 290.70B ---- 290.70B 283.80 +7.80 276.00 1590 ---- 286.30B ---- 286.30B 279.40 +7.80 271.60 1595 ---- 281.90B ---- 281.90B 275.00 +7.70 267.30 1600 ---- 277.50B ---- 277.50B 270.70 +7.70 263.00 1605 ---- 273.20B ---- 273.20B 266.40 +7.70 258.70 1610 ---- 268.80B ---- 268.80B 262.10 +7.60 254.50 1615 ---- 264.50B ---- 264.50B 257.80 +7.50 250.30 1620 ---- 260.30B ---- 260.30B 253.60 +7.50 246.10 1625 ---- 256.00B ---- 256.00B 249.40 +7.50 241.90 1630 ---- 251.80B ---- 251.80B 245.20 +7.40 237.80 1635 ---- 247.60B ---- 247.60B 241.00 +7.30 233.70 1640 ---- 243.40B ---- 243.40B 236.90 +7.30 229.60 1645 ---- 239.20B ---- 239.20B 232.80 +7.20 225.60 2 1650 ---- 235.10B ---- 235.10B 228.80 +7.20 221.60 78 1655 ---- 231.00B ---- 231.00B 224.70 +7.10 217.60 1660 ---- 226.90B ---- 226.90B 220.70 +7.10 213.60 1665 ---- 222.90B ---- 222.90B 216.80 +7.10 209.70 1 1670 ---- 218.90B ---- 218.90B 212.80 +7.00 205.80 1 1675 ---- 215.00B ---- 215.00B 208.90 +6.90 202.00 1680 ---- 211.00B ---- 211.00B 205.10 +6.90 198.20 1685 ---- 207.10B ---- 207.10B 201.30 +6.90 194.40 1690 ---- 203.30B ---- 203.30B 197.50 +6.80 190.70 1695 ---- 199.50B ---- 199.50B 193.70 +6.70 187.00 1700 ---- 195.70B ---- 195.70B 190.00 +6.60 183.40 238 1705 ---- 192.00B ---- 192.00B 186.40 +6.60 179.80 1710 ---- 188.30B ---- 188.30B 182.70 +6.50 176.20 1715 ---- 184.60B ---- 184.60B 179.20 +6.50 172.70 1720 ---- 181.00B ---- 181.00B 175.60 +6.40 169.20 4 1725 ---- 177.40B ---- 177.40B 172.10 +6.30 165.80 1730 ---- 173.90B ---- 173.90B 168.70 +6.30 162.40 1735 ---- 170.40B ---- 170.40B 165.20 +6.20 159.00 1 1740 ---- 166.90B ---- 166.90B 161.90 +6.10 155.80 1745 ---- 163.50B ---- 163.50B 158.60 +6.10 152.50 1750 ---- 160.20B ---- 160.20B 155.30 +6.00 149.30 420 1755 ---- 156.90B ---- 156.90B 152.10 +5.90 146.20 1760 ---- 153.60B ---- 153.60B 148.90 +5.80 143.10 1765 ---- 150.40B ---- 150.40B 145.80 +5.80 140.00 1770 ---- 147.30B ---- 147.30B 142.70 +5.70 137.00 1775 ---- 144.10B ---- 144.10B 139.60 +5.50 134.10 810 1780 ---- 141.10B ---- 141.10B 136.70 +5.50 131.20 1785 ---- 138.10B ---- 138.10B 133.70 +5.40 128.30 1790 ---- 135.10B ---- 135.10B 130.80 +5.30 125.50 1795 ---- 132.20B ---- 132.20B 128.00 +5.20 122.80 1800 ---- 129.30B ---- 129.30B 125.20 +5.10 120.10 40 1805 ---- 126.50B ---- 126.50B 122.50 +5.10 117.40 1810 ---- 123.80B ---- 123.80B 119.80 +5.00 114.80 1815 ---- 121.10B ---- 121.10B 117.20 +4.90 112.30 7 1820 ---- 118.40B ---- 118.40B 114.70 +4.90 109.80 1825 ---- 115.80B ---- 115.80B 112.10 +4.80 107.30 65 1830 ---- 113.20B ---- 113.20B 109.70 +4.80 104.90 1000 1835 ---- 110.70B ---- 110.70B 107.30 +4.80 102.50 5 1840 ---- 108.30B ---- 108.30B 104.90 +4.70 100.20 1845 ---- 105.90B ---- 105.90B 102.60 +4.60 98.00 1850 ---- 103.50B ---- 103.50B 100.30 +4.50 95.80 125 1855 ---- 101.20B ---- 101.20B 98.00 +4.40 93.60 7 1860 ---- 99.00B ---- 99.00B 95.90 +4.40 91.50 1865 ---- 96.80B ---- 96.80B 93.70 +4.30 89.40 1870 ---- 94.60B ---- 94.60B 91.60 +4.20 87.40 1875 ---- 92.50B ---- 92.50B 89.60 +4.20 85.40 1880 ---- 90.50B ---- 90.50B 87.60 +4.10 83.50 1885 ---- 88.40B ---- 88.40B 85.60 +3.90 81.70 9 1890 ---- 86.50B ---- 86.50B 83.70 +3.90 79.80 1895 ---- 84.60B ---- 84.60B 81.90 +3.80 78.10 1900 ---- 82.70B ---- 82.70B 80.00 +3.70 76.30 1355 1905 ---- 80.90B ---- 80.90B 78.30 +3.70 74.60 1910 ---- 79.10B ---- 79.10B 76.50 +3.50 73.00 1915 ---- 77.40B ---- 77.40B 74.80 +3.40 71.40 1 1920 ---- 75.70B ---- 75.70B 73.20 +3.40 69.80 1925 ---- 74.00B ---- 74.00B 71.60 +3.40 68.20 100 1930 ---- 72.40B ---- 72.40B 70.00 +3.20 66.80 1935 ---- 70.80B ---- 70.80B 68.50 +3.20 65.30 1940 ---- 69.30B ---- 69.30B 67.00 +3.10 63.90 1945 ---- 67.80B ---- 67.80B 65.50 +3.00 62.50 1950 ---- 66.30B ---- 66.30B 64.10 +3.00 61.10 1955 ---- 64.90B ---- 64.90B 62.70 +2.90 59.80 1960 ---- 63.50B ---- 63.50B 61.40 +2.90 58.50 250 1965 ---- 62.20B ---- 62.20B 60.10 +2.80 57.30 1970 ---- 60.90B ---- 60.90B 58.80 +2.70 56.10 1975 ---- 59.60B ---- 59.60B 57.50 +2.60 54.90 1980 ---- 58.30B ---- 58.30B 56.30 +2.60 53.70 1985 ---- 57.10B ---- 57.10B 55.10 +2.50 52.60 1990 ---- 55.90B ---- 55.90B 54.00 +2.50 51.50 1995 ---- 54.70B ---- 54.70B 52.90 +2.40 50.50 2000 ---- 53.60B ---- 53.60B 51.80 +2.40 49.40 637 2005 ---- 52.50B ---- 52.50B 50.70 +2.30 48.40 2010 ---- 51.40B ---- 51.40B 49.70 +2.30 47.40 2015 ---- 50.40B ---- 50.40B 48.60 +2.20 46.40 2020 ---- 49.40B ---- 49.40B 47.70 +2.20 45.50 2025 ---- 48.30B ---- 48.30B 46.70 +2.10 44.60 420 2030 ---- 47.40B ---- 47.40B 45.80 +2.10 43.70 2035 ---- 46.40B ---- 46.40B 44.90 +2.10 42.80 2040 ---- 45.50B ---- 45.50B 44.00 +2.00 42.00 1 2045 ---- 44.60B ---- 44.60B 43.10 +1.90 41.20 2050 ---- 43.70B ---- 43.70B 42.30 +1.90 40.40 72 2055 ---- 42.80B ---- 42.80B 41.40 +1.80 39.60 2060 ---- 42.00B ---- 42.00B 40.60 +1.80 38.80 2065 ---- 41.20B ---- 41.20B 39.80 +1.70 38.10 2070 ---- 40.40B ---- 40.40B 39.10 +1.70 37.40 2075 ---- 39.60B ---- 39.60B 38.30 +1.70 36.60 2080 ---- 38.80B ---- 38.80B 37.60 +1.60 36.00 2085 ---- 38.10B ---- 38.10B 36.90 +1.60 35.30 2090 ---- 37.40B ---- 37.40B 36.20 +1.60 34.60 2095 ---- 36.60B ---- 36.60B 35.50 +1.50 34.00 2100 ---- 35.90B ---- 35.90B 34.80 +1.50 33.30 14 2105 ---- 35.30B ---- 35.30B 34.20 +1.50 32.70 2110 ---- 34.60B ---- 34.60B 33.60 +1.50 32.10 2115 ---- 33.90B ---- 33.90B 33.00 +1.40 31.60 2120 ---- 33.30B ---- 33.30B 32.30 +1.30 31.00 2125 ---- 32.70B ---- 32.70B 31.80 +1.40 30.40 15 2130 ---- 32.10B ---- 32.10B 31.20 +1.30 29.90 2135 ---- 31.50B ---- 31.50B 30.60 +1.30 29.30 2140 ---- 30.90B ---- 30.90B 30.10 +1.30 28.80 2145 ---- 30.40B ---- 30.40B 29.50 +1.20 28.30 2150 ---- 29.80B ---- 29.80B 29.00 +1.20 27.80 525 2155 ---- 29.30B ---- 29.30B 28.50 +1.20 27.30 2160 ---- 28.70B ---- 28.70B 28.00 +1.10 26.90 2165 ---- 28.20B ---- 28.20B 27.50 +1.10 26.40 2170 ---- 27.70B ---- 27.70B 27.00 +1.10 25.90 2175 ---- 27.20B ---- 27.20B 26.50 +1.00 25.50 36 2180 ---- 26.70B ---- 26.70B 26.10 +1.00 25.10 2185 ---- 26.30B ---- 26.30B 25.60 +1.00 24.60 2190 ---- 25.80B ---- 25.80B 25.20 +1.00 24.20 2195 ---- 25.40B ---- 25.40B 24.70 +.90 23.80 2200 ---- 24.90B ---- 24.90B 24.30 +.90 23.40 2101 2205 ---- 24.50B ---- 24.50B 23.90 +.90 23.00 2210 ---- 24.10B ---- 24.10B 23.50 +.90 22.60 2215 ---- 23.70B ---- 23.70B 23.10 +.80 22.30 2220 ---- 23.30B ---- 23.30B 22.70 +.80 21.90 2225 ---- 22.90B ---- 22.90B 22.30 +.80 21.50 2230 ---- 22.50B ---- 22.50B 22.00 +.80 21.20 2235 ---- 22.10B ---- 22.10B 21.60 +.80 20.80 2240 ---- 21.70B ---- 21.70B 21.20 +.70 20.50 2245 ---- 21.40B ---- 21.40B 20.90 +.70 20.20 2250 ---- 21.00B ---- 21.00B 20.60 +.70 19.90 2255 ---- 20.70B ---- 20.70B 20.20 +.70 19.50 2260 ---- 20.30B ---- 20.30B 19.90 +.70 19.20 2265 ---- 20.00B ---- 20.00B 19.60 +.70 18.90 2270 ---- 19.70B ---- 19.70B 19.30 +.70 18.60 2275 ---- 19.40B ---- 19.40B 19.00 +.70 18.30 2280 ---- 19.10B ---- 19.10B 18.60 +.60 18.00 2290 ---- 18.50B ---- 18.50B 18.10 +.60 17.50 2300 17.80 17.90B 17.80 17.90B 17.50 +.50 1 17.00 60 2310 ---- 17.30B ---- 17.30B 17.00 +.60 16.40 2 2320 ---- 16.80B ---- 16.80B 16.40 +.50 15.90 2325 ---- 16.50B ---- 16.50B 16.20 +.50 15.70 2330 ---- 16.30B ---- 16.30B 15.90 +.40 15.50 2340 ---- 15.80B ---- 15.80B 15.50 +.50 15.00 2350 ---- 15.30B ---- 15.30B 15.00 +.50 14.50 2360 ---- 14.90B ---- 14.90B 14.60 +.50 14.10 2370 ---- 14.50B ---- 14.50B 14.10 +.40 13.70 2375 ---- 14.20B ---- 14.20B 13.90 +.40 13.50 2380 ---- 14.00B ---- 14.00B 13.70 +.40 13.30 2400 ---- 13.30B ---- 13.30B 13.00 +.40 12.60 1 2 2425 ---- 12.30B ---- 12.30B 12.10 +.30 11.80 2450 ---- 11.50B ---- 11.50B 11.30 +.30 11.00 2475 ---- 10.80B ---- 10.80B 10.60 +.30 10.30 2500 ---- 10.10B ---- 10.10B 9.90 +.20 9.70 79 2525 ---- 9.40B ---- 9.40B 9.30 +.20 9.10 2550 ---- 8.80B ---- 8.80B 8.70 +.10 8.60 2575 ---- 8.30B ---- 8.30B 8.20 +.10 8.10 825 2600 ---- 7.80B ---- 7.80B 7.70 +.10 7.60 53 3000 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 948 4000 ---- ---- ---- ---- 1.00 +.10 .90 45 OG SEP23 Gold Option CALL 1200 ---- 676.80B ---- 676.50B 672.90 +9.00 663.90 1225 ---- 650.90B ---- 650.90B 647.90 +9.00 638.90 1250 ---- 627.10B ---- 626.90B 622.90 +9.00 613.90 1 1275 ---- 602.00B ---- 601.80B 597.90 +9.00 588.90 1300 ---- 577.00B 563.60A 576.80B 572.90 +9.00 563.90 1325 ---- 554.90B 538.80A 554.90B 547.90 +9.00 538.90 1350 ---- 530.10B ---- 530.10B 522.90 +8.90 514.00 1375 ---- 505.50B ---- 505.50B 498.20 +8.90 489.30 1400 ---- 481.00B ---- 481.00B 473.60 +8.80 464.80 1410 ---- 468.50B ---- 468.50B 463.80 +8.70 455.10 1420 ---- 458.70B ---- 458.70B 454.10 +8.70 445.40 1425 ---- 456.80B ---- 456.80B 449.30 +8.70 440.60 1430 ---- 448.60B ---- 448.40B 444.50 +8.70 435.80 1440 ---- 439.70B ---- 439.50B 434.80 +8.60 426.20 1450 ---- 432.70B ---- 432.70B 425.20 +8.60 416.60 1460 ---- 420.20B ---- 420.00B 415.70 +8.60 407.10 1470 ---- 410.70B ---- 410.70B 406.20 +8.50 397.70 1475 ---- 408.90B ---- 408.90B 401.50 +8.50 393.00 1480 ---- 401.80B ---- 401.60B 396.70 +8.40 388.30 1490 ---- 392.20B ---- 392.20B 387.40 +8.50 378.90 1500 ---- 385.40B ---- 385.40B 378.00 +8.40 369.60 1505 ---- 378.70B ---- 378.70B 373.40 +8.40 365.00 1510 ---- 373.90B ---- 373.50B 368.70 +8.30 360.40 1515 ---- 369.40B ---- 369.20B 364.10 +8.30 355.80 1520 ---- 364.90B ---- 364.90B 359.50 +8.30 351.20 1525 ---- 362.20B ---- 362.20B 354.90 +8.20 346.70 1530 ---- 355.70B ---- 355.10B 350.30 +8.20 342.10 1535 ---- 351.20B ---- 351.20B 345.80 +8.20 337.60 1540 ---- 346.50B ---- 346.00B 341.20 +8.10 333.10 1545 ---- 341.40B ---- 341.40B 336.70 +8.10 328.60 1550 ---- 339.30B ---- 339.30B 332.20 +8.10 324.10 1555 ---- 334.80B ---- 334.80B 327.70 +8.10 319.60 1560 ---- 330.30B ---- 330.30B 323.30 +8.10 315.20 1565 ---- 325.80B ---- 325.80B 318.80 +8.00 310.80 1570 ---- 321.30B ---- 321.30B 314.40 +8.00 306.40 1575 ---- 316.90B ---- 316.90B 310.00 +8.00 302.00 1580 ---- 312.50B ---- 312.50B 305.60 +8.00 297.60 1585 ---- 308.00B ---- 308.00B 301.20 +7.90 293.30 1 1590 ---- 303.70B ---- 303.70B 296.80 +7.80 289.00 1595 ---- 299.30B ---- 299.30B 292.50 +7.80 284.70 1600 ---- 294.90B ---- 294.90B 288.20 +7.80 280.40 1605 ---- 290.60B ---- 290.60B 283.90 +7.70 276.20 1610 ---- 286.30B ---- 286.30B 279.60 +7.60 272.00 1615 ---- 282.00B ---- 282.00B 275.40 +7.60 267.80 1 1620 ---- 277.80B ---- 277.80B 271.20 +7.60 263.60 1625 ---- 273.50B ---- 273.50B 267.00 +7.60 259.40 1630 ---- 269.30B ---- 269.30B 262.80 +7.50 255.30 1635 ---- 265.10B ---- 265.10B 258.70 +7.50 251.20 1640 ---- 261.00B ---- 261.00B 254.60 +7.40 247.20 1645 ---- 256.90B ---- 256.90B 250.50 +7.40 243.10 1650 ---- 252.70B ---- 252.70B 246.50 +7.40 239.10 1655 ---- 248.70B ---- 248.70B 242.50 +7.30 235.20 1660 ---- 244.60B ---- 244.60B 238.50 +7.30 231.20 1665 ---- 240.60B ---- 240.60B 234.50 +7.20 227.30 1670 ---- 236.60B ---- 236.60B 230.60 +7.20 223.40 1675 ---- 232.70B ---- 232.70B 226.70 +7.10 219.60 1680 ---- 228.80B ---- 228.80B 222.80 +7.00 215.80 1685 ---- 224.90B ---- 224.90B 219.00 +7.00 212.00 1690 ---- 221.00B ---- 221.00B 215.20 +6.90 208.30 1695 ---- 217.20B ---- 217.20B 211.50 +6.90 204.60 1700 ---- 213.40B ---- 213.40B 207.80 +6.80 201.00 5 1705 ---- 209.70B ---- 209.70B 204.10 +6.70 197.40 1710 ---- 206.00B ---- 206.00B 200.50 +6.70 193.80 1715 ---- 202.30B ---- 202.30B 196.90 +6.70 190.20 1720 ---- 198.70B ---- 198.70B 193.30 +6.50 186.80 1725 ---- 195.10B ---- 195.10B 189.80 +6.50 183.30 1730 ---- 191.50B ---- 191.50B 186.30 +6.40 179.90 1735 ---- 188.00B ---- 188.00B 182.90 +6.40 176.50 1740 ---- 184.60B ---- 184.60B 179.50 +6.30 173.20 1 1745 ---- 181.10B ---- 181.10B 176.10 +6.20 169.90 1750 ---- 177.70B ---- 177.70B 172.80 +6.10 166.70 1 1755 ---- 174.40B ---- 174.40B 169.60 +6.10 163.50 1760 ---- 171.10B ---- 171.10B 166.40 +6.00 160.40 1765 ---- 167.90B ---- 167.90B 163.20 +5.90 157.30 1770 ---- 164.70B ---- 164.70B 160.10 +5.90 154.20 1 1775 ---- 161.50B ---- 161.50B 157.00 +5.80 151.20 1780 ---- 158.40B ---- 158.40B 153.90 +5.70 148.20 1785 ---- 155.30B ---- 155.30B 150.90 +5.60 145.30 16 1790 ---- 152.30B ---- 152.30B 148.00 +5.60 142.40 3 1795 ---- 149.30B ---- 149.30B 145.10 +5.50 139.60 7 1800 ---- 146.40B ---- 146.40B 142.20 +5.40 136.80 2000 1805 ---- 143.50B ---- 143.50B 139.40 +5.30 134.10 1810 ---- 140.70B ---- 140.70B 136.70 +5.30 131.40 1815 ---- 137.90B ---- 137.90B 134.00 +5.20 128.80 1820 ---- 135.20B ---- 135.20B 131.30 +5.10 126.20 1825 ---- 132.50B ---- 132.50B 128.70 +5.10 123.60 1830 ---- 129.90B ---- 129.90B 126.10 +5.00 121.10 1835 ---- 127.30B ---- 127.30B 123.60 +4.90 118.70 1840 ---- 124.70B ---- 124.70B 121.10 +4.80 116.30 1845 ---- 122.20B ---- 122.20B 118.70 +4.80 113.90 1850 ---- 119.80B ---- 119.80B 116.30 +4.70 111.60 25 5000 1855 ---- 117.40B ---- 117.40B 113.90 +4.60 109.30 1860 ---- 115.00B ---- 115.00B 111.70 +4.60 107.10 1865 ---- 112.70B ---- 112.70B 109.40 +4.40 105.00 1870 ---- 110.40B ---- 110.40B 107.20 +4.40 102.80 1875 ---- 108.20B ---- 108.20B 105.10 +4.40 100.70 1880 ---- 106.00B ---- 106.00B 102.90 +4.20 98.70 1885 ---- 103.90B ---- 103.90B 100.90 +4.20 96.70 1890 ---- 101.80B ---- 101.80B 98.80 +4.10 94.70 1895 ---- 99.70B ---- 99.70B 96.90 +4.10 92.80 1900 ---- 97.70B ---- 97.70B 94.90 +4.00 90.90 40 1905 ---- 95.80B ---- 95.80B 93.00 +3.90 89.10 1910 ---- 93.90B ---- 93.90B 91.20 +3.90 87.30 1915 ---- 92.00B ---- 92.00B 89.40 +3.80 85.60 1920 ---- 90.20B ---- 90.20B 87.60 +3.70 83.90 1925 ---- 88.40B ---- 88.40B 85.80 +3.60 82.20 1930 ---- 86.60B ---- 86.60B 84.10 +3.60 80.50 1935 ---- 84.90B ---- 84.90B 82.50 +3.60 78.90 1940 ---- 83.20B ---- 83.20B 80.90 +3.50 77.40 1945 ---- 81.60B ---- 81.60B 79.30 +3.40 75.90 1950 ---- 80.00B ---- 80.00B 77.70 +3.30 74.40 1955 ---- 78.40B ---- 78.40B 76.20 +3.30 72.90 1960 ---- 76.90B ---- 76.90B 74.70 +3.20 71.50 1965 ---- 75.40B ---- 75.40B 73.30 +3.20 70.10 1970 ---- 73.90B ---- 73.90B 71.90 +3.20 68.70 32 1975 ---- 72.50B ---- 72.50B 70.50 +3.10 67.40 750 1980 ---- 71.10B ---- 71.10B 69.10 +3.00 66.10 1985 ---- 69.80B ---- 69.80B 67.80 +3.00 64.80 1990 ---- 68.40B ---- 68.40B 66.50 +2.90 63.60 1995 ---- 67.10B ---- 67.10B 65.20 +2.80 62.40 2000 ---- 65.80B ---- 65.80B 64.00 +2.80 61.20 5402 2005 ---- 64.60B ---- 64.60B 62.80 +2.70 60.10 2010 ---- 63.40B ---- 63.40B 61.60 +2.70 58.90 2015 ---- 62.20B ---- 62.20B 60.50 +2.70 57.80 2020 ---- 61.00B ---- 61.00B 59.30 +2.50 56.80 2025 ---- 59.90B ---- 59.90B 58.20 +2.50 55.70 5 5 2030 ---- 58.80B ---- 58.80B 57.20 +2.50 54.70 2035 ---- 57.70B ---- 57.70B 56.10 +2.40 53.70 2040 ---- 56.70B ---- 56.70B 55.10 +2.40 52.70 16 2045 ---- 55.60B ---- 55.60B 54.10 +2.40 51.70 2050 ---- 54.60B ---- 54.60B 53.10 +2.30 50.80 2055 ---- 53.60B ---- 53.60B 52.10 +2.20 49.90 2060 ---- 52.70B ---- 52.70B 51.20 +2.20 49.00 74 2065 ---- 51.70B ---- 51.70B 50.30 +2.20 48.10 2070 ---- 50.80B ---- 50.80B 49.40 +2.10 47.30 2075 ---- 49.90B ---- 49.90B 48.50 +2.00 46.50 2080 ---- 49.00B ---- 49.00B 47.60 +2.00 45.60 2085 ---- 48.10B ---- 48.10B 46.80 +1.90 44.90 2090 ---- 47.30B ---- 47.30B 46.00 +1.90 44.10 2095 ---- 46.50B ---- 46.50B 45.20 +1.90 43.30 2100 ---- 45.70B ---- 45.70B 44.40 +1.80 42.60 163 2105 ---- 44.90B ---- 44.90B 43.60 +1.70 41.90 2110 ---- 44.10B ---- 44.10B 42.90 +1.70 41.20 2115 ---- 43.30B ---- 43.30B 42.10 +1.60 40.50 2120 ---- 42.60B ---- 42.60B 41.40 +1.60 39.80 2125 ---- 41.90B ---- 41.90B 40.70 +1.60 39.10 2130 ---- 41.20B ---- 41.20B 40.00 +1.50 38.50 2135 ---- 40.50B ---- 40.50B 39.40 +1.60 37.80 2140 ---- 39.80B ---- 39.80B 38.70 +1.50 37.20 2145 ---- 39.20B ---- 39.20B 38.10 +1.50 36.60 2150 ---- 38.50B ---- 38.50B 37.40 +1.40 36.00 5017 2155 ---- 37.90B ---- 37.90B 36.80 +1.40 35.40 2160 ---- 37.30B ---- 37.30B 36.20 +1.30 34.90 2165 ---- 36.60B ---- 36.60B 35.60 +1.30 34.30 2170 ---- 36.00B ---- 36.00B 35.10 +1.30 33.80 2175 ---- 35.50B ---- 35.50B 34.50 +1.30 33.20 2180 ---- 34.90B ---- 34.90B 33.90 +1.20 32.70 2185 ---- 34.30B ---- 34.30B 33.40 +1.20 32.20 2190 ---- 33.80B ---- 33.80B 32.90 +1.20 31.70 2195 ---- 33.20B ---- 33.20B 32.30 +1.10 31.20 2200 ---- 32.70B ---- 32.70B 31.80 +1.10 30.70 80 2205 ---- 32.20B ---- 32.20B 31.30 +1.10 30.20 2210 ---- 31.70B ---- 31.70B 30.80 +1.00 29.80 2215 ---- 31.20B ---- 31.20B 30.40 +1.10 29.30 2220 ---- 30.70B ---- 30.70B 29.90 +1.00 28.90 2225 ---- 30.20B ---- 30.20B 29.40 +1.00 28.40 2230 ---- 29.80B ---- 29.80B 29.00 +1.00 28.00 2235 ---- 29.30B ---- 29.30B 28.50 +.90 27.60 2240 ---- 28.90B ---- 28.90B 28.10 +.90 27.20 2245 ---- 28.40B ---- 28.40B 27.70 +.90 26.80 2250 ---- 28.00B ---- 28.00B 27.30 +.90 26.40 17 2255 ---- 27.60B ---- 27.60B 26.90 +.90 26.00 2260 ---- 27.20B ---- 27.20B 26.50 +.90 25.60 2265 ---- 26.80B ---- 26.80B 26.10 +.90 25.20 2270 ---- 26.40B ---- 26.40B 25.70 +.80 24.90 2275 ---- 26.00B ---- 26.00B 25.30 +.80 24.50 2280 ---- 25.60B ---- 25.60B 24.90 +.70 24.20 2290 ---- 24.90B ---- 24.90B 24.20 +.70 23.50 2300 ---- 24.10B ---- 24.10B 23.50 +.70 22.80 755 2310 ---- 23.50B ---- 23.50B 22.90 +.70 22.20 2320 ---- 22.80B ---- 22.80B 22.20 +.60 21.60 2325 ---- 22.50B ---- 22.50B 21.90 +.60 21.30 2330 ---- 22.20B ---- 22.20B 21.60 +.60 21.00 2340 ---- 21.50B ---- 21.50B 21.00 +.60 20.40 2350 ---- 20.90B ---- 20.90B 20.50 +.60 19.90 2360 ---- 20.40B ---- 20.40B 19.90 +.50 19.40 2370 ---- 19.80B ---- 19.80B 19.40 +.50 18.90 2375 ---- 19.60B ---- 19.60B 19.10 +.50 18.60 2380 ---- 19.30B ---- 19.30B 18.90 +.50 18.40 2400 ---- 18.30B ---- 18.30B 17.90 +.50 17.40 3 2425 ---- 17.20B ---- 17.20B 16.80 +.40 16.40 2450 ---- 16.10B ---- 16.10B 15.80 +.40 15.40 2475 ---- 15.10B ---- 15.10B 14.90 +.40 14.50 2490 ---- 14.60B ---- 14.60B 14.40 +.40 14.00 2500 ---- 14.20B ---- 14.20B 14.00 +.30 13.70 235 2525 ---- 13.40B ---- 13.40B 13.20 +.30 12.90 2550 ---- 12.60B ---- 12.60B 12.50 +.30 12.20 1125 2575 ---- 11.90B ---- 11.90B 11.80 +.30 11.50 58 3000 ---- 5.20B ---- 5.20B 5.20 +.10 5.10 17 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 672.90 +9.00 663.90 1225 ---- ---- ---- ---- 647.90 +9.00 638.90 1250 ---- ---- ---- ---- 622.90 +9.00 613.90 1275 ---- 597.20B 588.80A 597.20B 597.90 +9.00 588.90 1300 ---- 579.60B ---- 579.60B 572.90 +9.00 563.90 1325 ---- 554.90B ---- 554.90B 547.90 +8.90 539.00 1350 ---- 530.20B ---- 530.20B 523.10 +8.90 514.20 1375 ---- 505.70B ---- 505.70B 498.50 +8.80 489.70 1400 ---- 481.40B ---- 481.40B 474.20 +8.70 465.50 1410 ---- ---- ---- ---- 464.50 +8.70 455.80 1420 ---- ---- ---- ---- 454.90 +8.70 446.20 1425 ---- 457.40B ---- 457.40B 450.10 +8.60 441.50 1430 ---- ---- ---- ---- 445.30 +8.60 436.70 1440 ---- ---- ---- ---- 435.70 +8.50 427.20 1450 ---- 433.50B ---- 433.50B 426.20 +8.40 417.80 1460 ---- ---- ---- ---- 416.80 +8.40 408.40 1470 ---- ---- ---- ---- 407.40 +8.40 399.00 1475 ---- 409.90B ---- 409.90B 402.70 +8.30 394.40 1480 ---- ---- ---- ---- 398.10 +8.40 389.70 1490 ---- ---- ---- ---- 388.80 +8.30 380.50 1500 ---- 386.60B ---- 386.60B 379.50 +8.20 371.30 1505 ---- ---- ---- ---- 374.90 +8.20 366.70 1510 ---- ---- ---- ---- 370.40 +8.20 362.20 1515 ---- ---- ---- ---- 365.80 +8.10 357.70 1520 ---- 354.50B ---- 354.50B 361.30 +8.10 353.20 1525 ---- 363.70B ---- 363.70B 356.70 +8.00 348.70 1530 ---- 356.70B ---- 356.70B 352.20 +8.00 344.20 1535 ---- 354.60B ---- 354.60B 347.70 +8.00 339.70 1540 ---- 350.10B ---- 350.10B 343.30 +8.00 335.30 1545 ---- 345.60B ---- 345.60B 338.80 +8.00 330.80 1550 ---- 341.10B ---- 341.10B 334.40 +8.00 326.40 1555 ---- 336.70B ---- 336.70B 329.90 +7.90 322.00 1560 ---- 332.20B ---- 332.20B 325.50 +7.80 317.70 1565 ---- 327.80B ---- 327.80B 321.10 +7.80 313.30 1570 ---- 323.40B ---- 323.40B 316.80 +7.80 309.00 1575 ---- 319.00B ---- 319.00B 312.40 +7.70 304.70 1580 ---- 314.60B ---- 314.60B 308.10 +7.70 300.40 1585 ---- 310.30B ---- 310.30B 303.80 +7.70 296.10 1590 ---- 306.00B ---- 306.00B 299.50 +7.60 291.90 1595 ---- 301.70B ---- 301.70B 295.30 +7.60 287.70 1600 ---- 297.40B ---- 297.40B 291.00 +7.50 283.50 1605 ---- 293.10B ---- 293.10B 286.80 +7.50 279.30 1610 ---- 288.90B ---- 288.90B 282.70 +7.50 275.20 1615 ---- 284.70B ---- 284.70B 278.50 +7.50 271.00 1620 ---- 280.50B ---- 280.50B 274.40 +7.50 266.90 1625 ---- 276.30B ---- 276.30B 270.30 +7.40 262.90 1630 ---- 272.20B ---- 272.20B 266.20 +7.40 258.80 1635 ---- 268.10B ---- 268.10B 262.10 +7.30 254.80 1640 ---- 264.00B ---- 264.00B 258.10 +7.30 250.80 1645 ---- 259.90B ---- 259.90B 254.10 +7.20 246.90 1650 ---- 255.90B ---- 255.90B 250.10 +7.10 243.00 1655 ---- 251.90B ---- 251.90B 246.20 +7.10 239.10 1660 ---- 247.90B ---- 247.90B 242.30 +7.10 235.20 1665 ---- 244.00B ---- 244.00B 238.40 +7.00 231.40 1670 ---- 240.10B ---- 240.10B 234.60 +7.00 227.60 1675 ---- 236.20B ---- 236.20B 230.80 +7.00 223.80 1680 ---- 232.30B ---- 232.30B 227.00 +6.90 220.10 1685 ---- 228.50B ---- 228.50B 223.20 +6.80 216.40 1690 ---- 224.80B ---- 224.80B 219.50 +6.80 212.70 1695 ---- 221.00B ---- 221.00B 215.90 +6.80 209.10 1700 ---- 217.30B ---- 217.30B 212.20 +6.70 205.50 1705 ---- 213.60B ---- 213.60B 208.70 +6.70 202.00 1710 ---- 210.00B ---- 210.00B 205.10 +6.60 198.50 1715 ---- 206.40B ---- 206.40B 201.60 +6.60 195.00 1720 ---- 202.90B ---- 202.90B 198.10 +6.50 191.60 1725 ---- 199.40B ---- 199.40B 194.70 +6.50 188.20 1 1730 ---- 195.90B ---- 195.90B 191.30 +6.40 184.90 1735 ---- 192.40B ---- 192.40B 187.90 +6.40 181.50 1740 ---- 189.10B ---- 189.10B 184.60 +6.30 178.30 1745 ---- 185.70B ---- 185.70B 181.30 +6.20 175.10 1750 ---- 182.40B ---- 182.40B 178.10 +6.20 171.90 1755 ---- 179.10B ---- 179.10B 174.90 +6.10 168.80 1760 ---- 175.90B ---- 175.90B 171.80 +6.10 165.70 1765 ---- 172.70B ---- 172.70B 168.70 +6.10 162.60 1770 ---- 169.60B ---- 169.60B 165.60 +6.00 159.60 1775 ---- 166.50B ---- 166.50B 162.60 +5.90 156.70 1780 ---- 163.50B ---- 163.50B 159.60 +5.80 153.80 1785 ---- 160.50B ---- 160.50B 156.70 +5.80 150.90 1790 ---- 157.50B ---- 157.50B 153.80 +5.70 148.10 1795 ---- 154.60B ---- 154.60B 151.00 +5.70 145.30 1800 ---- 151.70B ---- 151.70B 148.20 +5.60 142.60 23 1805 ---- 148.90B ---- 148.90B 145.50 +5.60 139.90 1810 ---- 146.10B ---- 146.10B 142.80 +5.60 137.20 1815 ---- 143.40B ---- 143.40B 140.10 +5.50 134.60 1820 ---- 140.70B ---- 140.70B 137.50 +5.40 132.10 1 1825 ---- 138.10B ---- 138.10B 134.90 +5.30 129.60 1830 ---- 135.50B ---- 135.50B 132.40 +5.30 127.10 1835 ---- 132.90B ---- 132.90B 129.90 +5.20 124.70 1840 ---- 130.40B ---- 130.40B 127.50 +5.20 122.30 210 1845 ---- 128.00B ---- 128.00B 125.10 +5.10 120.00 1850 ---- 125.60B ---- 125.60B 122.80 +5.10 117.70 1855 ---- 123.20B ---- 123.20B 120.50 +5.00 115.50 1860 ---- 120.90B ---- 120.90B 118.20 +4.90 113.30 1865 ---- 118.60B ---- 118.60B 116.00 +4.90 111.10 1870 ---- 116.30B ---- 116.30B 113.80 +4.80 109.00 1875 ---- 114.10B ---- 114.10B 111.70 +4.70 107.00 1880 ---- 112.00B ---- 112.00B 109.60 +4.70 104.90 1885 ---- 109.90B ---- 109.90B 107.50 +4.60 102.90 1890 ---- 107.80B ---- 107.80B 105.50 +4.50 101.00 1895 ---- 105.70B ---- 105.70B 103.50 +4.40 99.10 1900 ---- 103.80B ---- 103.80B 101.60 +4.40 97.20 65 1905 ---- 101.80B ---- 101.80B 99.70 +4.30 95.40 1910 ---- 99.90B ---- 99.90B 97.80 +4.20 93.60 1915 ---- 98.00B ---- 98.00B 96.00 +4.10 91.90 1920 ---- 96.20B ---- 96.20B 94.20 +4.00 90.20 1925 ---- 94.40B ---- 94.40B 92.40 +3.90 88.50 1930 ---- 92.60B ---- 92.60B 90.70 +3.90 86.80 1935 ---- 90.90B ---- 90.90B 89.00 +3.80 85.20 1940 ---- 89.20B ---- 89.20B 87.40 +3.70 83.70 1945 ---- 87.60B ---- 87.60B 85.80 +3.70 82.10 1950 ---- 85.90B ---- 85.90B 84.20 +3.60 80.60 1955 ---- 84.40B ---- 84.40B 82.70 +3.50 79.20 1960 ---- 82.80B ---- 82.80B 81.20 +3.50 77.70 1965 ---- 81.30B ---- 81.30B 79.70 +3.40 76.30 1970 ---- 79.80B ---- 79.80B 78.20 +3.30 74.90 1975 ---- 78.40B ---- 78.40B 76.80 +3.20 73.60 1980 ---- 76.90B ---- 76.90B 75.50 +3.20 72.30 1985 ---- 75.50B ---- 75.50B 74.10 +3.10 71.00 1990 ---- 74.20B ---- 74.20B 72.80 +3.10 69.70 1995 ---- 72.90B ---- 72.90B 71.50 +3.00 68.50 2000 ---- 71.60B ---- 71.60B 70.20 +2.90 67.30 5 2005 ---- 70.30B ---- 70.30B 69.00 +2.90 66.10 2010 ---- 69.00B ---- 69.00B 67.70 +2.80 64.90 2015 ---- 67.80B ---- 67.80B 66.60 +2.80 63.80 2020 ---- 66.60B ---- 66.60B 65.40 +2.70 62.70 2025 ---- 65.50B ---- 65.50B 64.30 +2.70 61.60 2030 ---- 64.30B ---- 64.30B 63.10 +2.60 60.50 2035 ---- 63.20B ---- 63.20B 62.10 +2.60 59.50 2040 ---- 62.10B ---- 62.10B 61.00 +2.50 58.50 2045 ---- 61.00B ---- 61.00B 60.00 +2.50 57.50 2050 ---- 60.00B ---- 60.00B 58.90 +2.40 56.50 2055 ---- 59.00B ---- 59.00B 57.90 +2.30 55.60 2060 ---- 57.90B ---- 57.90B 57.00 +2.40 54.60 2065 ---- 57.00B ---- 57.00B 56.00 +2.30 53.70 2070 ---- 56.00B ---- 56.00B 55.10 +2.30 52.80 2075 ---- 55.10B ---- 55.10B 54.20 +2.30 51.90 2080 ---- 54.10B ---- 54.10B 53.30 +2.20 51.10 2085 ---- 53.20B ---- 53.20B 52.40 +2.10 50.30 2090 ---- 52.40B ---- 52.40B 51.50 +2.10 49.40 2095 ---- 51.50B ---- 51.50B 50.70 +2.10 48.60 2100 ---- 50.60B ---- 50.60B 49.90 +2.10 47.80 23 2105 ---- 49.80B ---- 49.80B 49.10 +2.00 47.10 2110 ---- 49.00B ---- 49.00B 48.30 +2.00 46.30 2115 ---- 48.20B ---- 48.20B 47.50 +1.90 45.60 2120 ---- 47.40B ---- 47.40B 46.70 +1.80 44.90 2125 ---- 46.70B ---- 46.70B 46.00 +1.80 44.20 2130 ---- 45.90B ---- 45.90B 45.30 +1.80 43.50 2135 ---- 45.20B ---- 45.20B 44.60 +1.80 42.80 2140 ---- 44.50B ---- 44.50B 43.90 +1.80 42.10 2145 ---- 43.80B ---- 43.80B 43.20 +1.70 41.50 2150 ---- 43.10B ---- 43.10B 42.50 +1.70 40.80 2155 ---- 42.50B ---- 42.50B 41.90 +1.70 40.20 2160 ---- 41.80B ---- 41.80B 41.20 +1.60 39.60 2165 ---- 41.10B ---- 41.10B 40.60 +1.60 39.00 2170 ---- 40.50B ---- 40.50B 40.00 +1.60 38.40 2175 ---- 39.90B ---- 39.90B 39.40 +1.60 37.80 2180 ---- 39.30B ---- 39.30B 38.80 +1.50 37.30 2185 ---- 38.70B ---- 38.70B 38.20 +1.50 36.70 28 2190 ---- 38.10B ---- 38.10B 37.60 +1.40 36.20 2195 ---- 37.50B ---- 37.50B 37.10 +1.50 35.60 2200 ---- 37.00B ---- 37.00B 36.50 +1.40 35.10 14 2205 ---- 36.40B ---- 36.40B 36.00 +1.40 34.60 2210 ---- 35.90B ---- 35.90B 35.50 +1.40 34.10 2215 ---- 35.30B ---- 35.30B 35.00 +1.40 33.60 2220 ---- 34.80B ---- 34.80B 34.50 +1.40 33.10 2225 ---- 34.30B ---- 34.30B 34.00 +1.30 32.70 2230 ---- 33.80B ---- 33.80B 33.50 +1.30 32.20 2235 ---- 33.30B ---- 33.30B 33.00 +1.20 31.80 2240 ---- 32.80B ---- 32.80B 32.50 +1.20 31.30 2245 ---- 32.40B ---- 32.40B 32.10 +1.20 30.90 2250 ---- 31.90B ---- 31.90B 31.60 +1.20 30.40 2255 ---- 31.40B ---- 31.40B 31.20 +1.20 30.00 2260 ---- 31.00B ---- 31.00B 30.80 +1.20 29.60 420 2265 ---- 30.60B ---- 30.60B 30.30 +1.10 29.20 2270 ---- 30.10B ---- 30.10B 29.90 +1.10 28.80 2275 ---- 29.70B ---- 29.70B 29.50 +1.10 28.40 2280 ---- 29.30B ---- 29.30B 29.10 +1.10 28.00 2290 ---- 28.50B ---- 28.50B 28.30 +1.00 27.30 2300 ---- 27.70B ---- 27.70B 27.60 +1.00 26.60 14 2310 ---- 27.00B ---- 27.00B 26.90 +1.00 25.90 2320 ---- 26.20B ---- 26.20B 26.20 +1.00 25.20 2325 ---- 25.90B ---- 25.90B 25.80 +.90 24.90 37 2330 ---- 25.50B ---- 25.50B 25.50 +1.00 24.50 11 2340 ---- 24.90B ---- 24.90B 24.80 +.90 23.90 2350 ---- 24.20B ---- 24.20B 24.20 +.90 23.30 5 2360 ---- 23.60B ---- 23.60B 23.60 +.90 22.70 2370 ---- 23.00B ---- 23.00B 23.00 +.80 22.20 2375 ---- 22.70B ---- 22.70B 22.70 +.80 21.90 2380 ---- 22.40B ---- 22.40B 22.40 +.80 21.60 2400 ---- 21.30B ---- 21.30B 21.30 +.70 20.60 2425 ---- 20.00B ---- 20.00B 20.10 +.70 19.40 2450 ---- 18.80B ---- 18.80B 18.90 +.60 18.30 2475 ---- 17.70B ---- 17.70B 17.90 +.60 17.30 2500 ---- 16.70B ---- 16.70B 16.90 +.60 16.30 5 2525 ---- 15.80B ---- 15.80B 16.00 +.50 15.50 25 2550 ---- 14.90B ---- 14.90B 15.20 +.50 14.70 7 2575 ---- 14.10B ---- 14.10B 14.40 +.40 14.00 3 2650 ---- ---- ---- ---- 12.50 +.40 12.10 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 663.70 +9.10 654.60 1250 ---- ---- ---- ---- 638.70 +9.10 629.60 1275 ---- 614.90B ---- 614.70B 613.70 +9.10 604.60 1300 ---- 594.80B ---- 594.80B 588.70 +9.10 579.60 1325 ---- 570.00B ---- 570.00B 563.70 +9.10 554.60 1350 ---- 545.30B ---- 545.30B 538.90 +9.20 529.70 1375 ---- 520.80B ---- 520.80B 514.40 +9.20 505.20 1400 ---- 496.50B ---- 496.50B 490.00 +9.00 481.00 1420 ---- ---- ---- ---- 470.80 +9.00 461.80 1425 ---- 472.50B ---- 472.50B 466.00 +8.90 457.10 1430 ---- ---- ---- ---- 461.20 +8.90 452.30 1440 ---- ---- ---- ---- 451.70 +8.80 442.90 1450 ---- 448.70B ---- 448.70B 442.20 +8.70 433.50 1460 ---- ---- ---- ---- 432.80 +8.60 424.20 1470 ---- ---- ---- ---- 423.40 +8.50 414.90 1475 ---- 425.20B ---- 425.20B 418.70 +8.50 410.20 1480 ---- ---- ---- ---- 414.10 +8.50 405.60 1490 ---- ---- ---- ---- 404.80 +8.40 396.40 1500 ---- 401.90B ---- 401.90B 395.60 +8.30 387.30 1510 ---- ---- ---- ---- 386.40 +8.20 378.20 1515 ---- ---- ---- ---- 381.90 +8.20 373.70 1520 ---- 372.10B ---- 372.10B 377.40 +8.20 369.20 1525 ---- 379.00B ---- 379.00B 372.80 +8.20 364.60 1530 ---- 374.00B ---- 374.00B 368.30 +8.10 360.20 1535 ---- 370.00B ---- 370.00B 363.90 +8.20 355.70 1540 ---- 365.50B ---- 365.50B 359.40 +8.20 351.20 1545 ---- 361.00B ---- 361.00B 354.90 +8.10 346.80 1550 ---- 356.50B ---- 356.50B 350.50 +8.20 342.30 1555 ---- 352.10B ---- 352.10B 346.10 +8.20 337.90 1560 ---- 347.60B ---- 347.60B 341.70 +8.20 333.50 1565 ---- 343.20B ---- 343.20B 337.30 +8.10 329.20 1570 ---- 338.80B ---- 338.80B 333.00 +8.20 324.80 1575 ---- 334.40B ---- 334.40B 328.70 +8.20 320.50 1580 ---- 330.10B ---- 330.10B 324.40 +8.30 316.10 1585 ---- 325.70B ---- 325.70B 320.10 +8.20 311.90 1590 ---- 321.40B ---- 321.40B 315.80 +8.20 307.60 1595 ---- 317.10B ---- 317.10B 311.60 +8.30 303.30 1600 ---- 312.90B ---- 312.90B 307.30 +8.20 299.10 1605 ---- 308.60B ---- 308.60B 303.10 +8.20 294.90 1610 ---- 304.40B ---- 304.40B 299.00 +8.20 290.80 1615 ---- 300.20B ---- 300.20B 294.80 +8.20 286.60 1620 ---- 296.00B ---- 296.00B 290.70 +8.20 282.50 1625 ---- 291.80B ---- 291.80B 286.60 +8.10 278.50 1630 ---- 287.70B ---- 287.70B 282.50 +8.10 274.40 1635 ---- 283.60B ---- 283.60B 278.50 +8.10 270.40 1640 ---- 279.50B ---- 279.50B 274.50 +8.10 266.40 1645 ---- 275.40B ---- 275.40B 270.50 +8.10 262.40 1650 ---- 271.40B ---- 271.40B 266.50 +8.00 258.50 1655 ---- 267.40B ---- 267.40B 262.60 +8.00 254.60 1660 ---- 263.40B ---- 263.40B 258.70 +7.90 250.80 1665 ---- 259.40B ---- 259.40B 254.80 +7.90 246.90 1670 ---- 255.50B ---- 255.50B 250.90 +7.80 243.10 1675 ---- 251.60B ---- 251.60B 247.10 +7.80 239.30 1680 ---- 247.80B ---- 247.80B 243.30 +7.70 235.60 1685 ---- 243.90B ---- 243.90B 239.60 +7.70 231.90 1690 ---- 240.10B ---- 240.10B 235.90 +7.70 228.20 1695 ---- 236.40B ---- 236.40B 232.20 +7.60 224.60 1700 ---- 232.70B ---- 232.70B 228.60 +7.60 221.00 1705 ---- 229.00B ---- 229.00B 225.00 +7.60 217.40 1710 ---- 225.30B ---- 225.30B 221.40 +7.60 213.80 1715 ---- 221.70B ---- 221.70B 217.90 +7.60 210.30 1720 ---- 218.10B ---- 218.10B 214.40 +7.60 206.80 1725 ---- 214.60B ---- 214.60B 210.90 +7.50 203.40 1730 ---- 211.00B ---- 211.00B 207.50 +7.50 200.00 1735 ---- 207.60B ---- 207.60B 204.10 +7.50 196.60 1740 ---- 204.10B ---- 204.10B 200.80 +7.60 193.20 1745 ---- 200.70B ---- 200.70B 197.50 +7.60 189.90 1750 ---- 197.40B ---- 197.40B 194.20 +7.60 186.60 1755 ---- 194.10B ---- 194.10B 191.00 +7.60 183.40 1760 ---- 190.80B ---- 190.80B 187.80 +7.60 180.20 1765 ---- 187.60B ---- 187.60B 184.60 +7.60 177.00 1770 ---- 184.40B ---- 184.40B 181.50 +7.60 173.90 1775 ---- 181.20B ---- 181.20B 178.50 +7.70 170.80 1780 ---- 178.10B ---- 178.10B 175.50 +7.70 167.80 1785 ---- 175.10B ---- 175.10B 172.50 +7.80 164.70 1790 ---- 172.00B ---- 172.00B 169.50 +7.70 161.80 1795 ---- 169.10B ---- 169.10B 166.60 +7.80 158.80 1800 ---- 166.10B ---- 166.10B 163.80 +7.90 155.90 1805 ---- 163.20B ---- 163.20B 161.00 +7.90 153.10 1810 ---- 160.40B ---- 160.40B 158.20 +7.90 150.30 1815 ---- 157.60B ---- 157.60B 155.50 +8.00 147.50 1820 ---- 154.80B ---- 154.80B 152.80 +8.10 144.70 1825 ---- 152.10B ---- 152.10B 150.10 +8.10 142.00 1830 ---- 149.40B ---- 149.40B 147.50 +8.10 139.40 1835 ---- 146.80B ---- 146.80B 144.90 +8.10 136.80 1840 ---- 144.20B ---- 144.20B 142.40 +8.20 134.20 1845 ---- 141.60B ---- 141.60B 139.90 +8.20 131.70 1850 ---- 139.10B ---- 139.10B 137.50 +8.30 129.20 1855 ---- 136.70B ---- 136.70B 135.10 +8.40 126.70 1860 ---- 134.20B ---- 134.20B 132.70 +8.40 124.30 1865 ---- 131.90B ---- 131.90B 130.40 +8.50 121.90 1870 ---- 129.50B ---- 129.50B 128.10 +8.50 119.60 1875 ---- 127.20B ---- 127.20B 125.90 +8.60 117.30 1880 ---- 125.00B ---- 125.00B 123.70 +8.60 115.10 1885 ---- 122.80B ---- 122.80B 121.50 +8.60 112.90 1890 ---- 120.60B ---- 120.60B 119.40 +8.70 110.70 1895 ---- 118.40B ---- 118.40B 117.30 +8.70 108.60 1900 ---- 116.40B ---- 116.40B 115.20 +8.60 106.60 1905 ---- 114.30B ---- 114.30B 113.20 +8.70 104.50 1910 ---- 112.30B ---- 112.30B 111.30 +8.80 102.50 1915 ---- 110.30B ---- 110.30B 109.30 +8.70 100.60 1920 ---- 108.40B ---- 108.40B 107.40 +8.70 98.70 1925 ---- 106.50B ---- 106.50B 105.60 +8.80 96.80 1930 ---- 104.60B ---- 104.60B 103.70 +8.80 94.90 1935 ---- 102.80B ---- 102.80B 101.90 +8.80 93.10 1940 ---- 101.00B ---- 101.00B 100.20 +8.80 91.40 1945 ---- 99.20B ---- 99.20B 98.50 +8.80 89.70 1950 ---- 97.50B ---- 97.50B 96.80 +8.80 88.00 1955 ---- 95.80B ---- 95.80B 95.10 +8.80 86.30 1960 ---- 94.10B ---- 94.10B 93.50 +8.80 84.70 1965 ---- 92.50B ---- 92.50B 91.90 +8.80 83.10 1970 ---- 90.90B ---- 90.90B 90.30 +8.70 81.60 1975 ---- 89.40B ---- 89.40B 88.80 +8.70 80.10 1980 ---- 87.80B ---- 87.80B 87.30 +8.70 78.60 1985 ---- 86.30B ---- 86.30B 85.80 +8.60 77.20 1990 ---- 84.90B ---- 84.90B 84.40 +8.70 75.70 1995 ---- 83.40B ---- 83.40B 83.00 +8.60 74.40 2000 ---- 82.00B ---- 82.00B 81.60 +8.60 73.00 2005 ---- 80.70B ---- 80.70B 80.30 +8.60 71.70 2010 ---- 79.30B ---- 79.30B 78.90 +8.50 70.40 2015 ---- 78.00B ---- 78.00B 77.60 +8.40 69.20 2020 ---- 76.70B ---- 76.70B 76.40 +8.50 67.90 2025 ---- 75.40B ---- 75.40B 75.10 +8.40 66.70 2030 ---- 74.20B ---- 74.20B 73.90 +8.30 65.60 2035 ---- 73.00B ---- 73.00B 72.70 +8.30 64.40 2040 ---- 71.80B ---- 71.80B 71.60 +8.30 63.30 2045 ---- 70.60B ---- 70.60B 70.40 +8.20 62.20 2050 ---- 69.50B ---- 69.50B 69.30 +8.10 61.20 2055 ---- 68.30B ---- 68.30B 68.20 +8.10 60.10 2060 ---- 67.30B ---- 67.30B 67.10 +8.00 59.10 2065 ---- 66.20B ---- 66.20B 66.10 +8.00 58.10 2070 ---- 65.10B ---- 65.10B 65.00 +7.80 57.20 2075 ---- 64.10B ---- 64.10B 64.00 +7.80 56.20 2080 ---- 63.10B ---- 63.10B 63.00 +7.70 55.30 2085 ---- 62.10B ---- 62.10B 62.10 +7.70 54.40 2090 ---- 61.10B ---- 61.10B 61.10 +7.50 53.60 2095 ---- 60.20B ---- 60.20B 60.20 +7.50 52.70 2100 ---- 59.20B ---- 59.20B 59.30 +7.40 51.90 2105 ---- 58.30B ---- 58.30B 58.40 +7.30 51.10 2110 ---- 57.40B ---- 57.40B 57.50 +7.20 50.30 2115 ---- 56.50B ---- 56.50B 56.70 +7.20 49.50 2120 ---- 55.70B ---- 55.70B 55.80 +7.10 48.70 2125 ---- 54.80B ---- 54.80B 55.00 +7.00 48.00 2130 ---- 54.00B ---- 54.00B 54.20 +6.90 47.30 2135 ---- 53.20B ---- 53.20B 53.40 +6.80 46.60 2140 ---- 52.40B ---- 52.40B 52.60 +6.70 45.90 2145 ---- 51.60B ---- 51.60B 51.90 +6.70 45.20 2150 ---- 50.80B ---- 50.80B 51.10 +6.50 44.60 2155 ---- 50.10B ---- 50.10B 50.40 +6.40 44.00 2160 ---- 49.30B ---- 49.30B 49.70 +6.40 43.30 2165 ---- 48.60B ---- 48.60B 49.00 +6.30 42.70 2170 ---- 47.90B ---- 47.90B 48.30 +6.20 42.10 2175 ---- 47.20B ---- 47.20B 47.60 +6.00 41.60 2180 ---- 46.50B ---- 46.50B 47.00 +6.00 41.00 2185 ---- 46.00B ---- 46.00B 46.30 +5.80 40.50 2190 ---- 45.30B ---- 45.30B 45.70 +5.80 39.90 2195 ---- 44.70B ---- 44.70B 45.00 +5.60 39.40 2200 ---- 44.00B ---- 44.00B 44.40 +5.50 38.90 2205 ---- 43.40B ---- 43.40B 43.80 +5.40 38.40 2210 ---- 42.80B ---- 42.80B 43.20 +5.30 37.90 2215 ---- 42.20B ---- 42.20B 42.60 +5.20 37.40 2220 ---- 41.60B ---- 41.60B 42.10 +5.10 37.00 2225 ---- 41.00B ---- 41.00B 41.50 +5.00 36.50 2230 ---- 40.40B ---- 40.40B 41.00 +4.90 36.10 2235 ---- 39.90B ---- 39.90B 40.40 +4.80 35.60 2240 ---- 39.30B ---- 39.30B 39.90 +4.70 35.20 2245 ---- 38.80B ---- 38.80B 39.30 +4.50 34.80 2250 ---- 38.30B ---- 38.30B 38.80 +4.40 34.40 2255 ---- 37.80B ---- 37.80B 38.30 +4.30 34.00 2260 ---- 37.30B ---- 37.30B 37.80 +4.20 33.60 2265 ---- 36.80B ---- 36.80B 37.30 +4.10 33.20 2270 ---- 36.30B ---- 36.30B 36.90 +4.00 32.90 2275 ---- 35.80B ---- 35.80B 36.40 +3.90 32.50 2280 ---- 35.30B ---- 35.30B 35.90 +3.70 32.20 2285 ---- 34.80B ---- 34.80B 35.50 +3.70 31.80 2290 ---- 34.40B ---- 34.40B 35.00 +3.50 31.50 2300 ---- 33.50B ---- 33.50B 34.20 +3.40 30.80 2310 ---- 32.60B ---- 32.60B 33.30 +3.10 30.20 2320 ---- 31.80B ---- 31.80B 32.50 +2.90 29.60 2325 ---- 31.40B ---- 31.40B 32.10 +2.80 29.30 2330 ---- 31.00B ---- 31.00B 31.70 +2.70 29.00 2340 ---- 30.20B ---- 30.20B 31.00 +2.60 28.40 2350 ---- 29.50B ---- 29.50B 30.20 +2.30 27.90 2360 ---- 28.80B ---- 28.80B 29.50 +2.10 27.40 2370 ---- 28.10B ---- 28.10B 28.80 +1.90 26.90 2375 ---- 27.70B ---- 27.70B 28.50 +1.90 26.60 2380 ---- 27.40B ---- 27.40B 28.20 +1.80 26.40 2400 ---- 26.10B ---- 26.10B 26.90 +1.40 25.50 2425 ---- 24.60B ---- 24.60B 25.50 +1.00 24.50 2450 ---- ---- ---- ---- 24.10 +.60 23.50 2475 ---- ---- ---- ---- 22.90 +.30 22.60 2500 ---- ---- ---- ---- 21.70 -.10 21.80 2525 ---- ---- ---- ---- 20.70 -.40 21.10 2550 ---- ---- 20.30A 20.30A 19.70 -.70 20.40 2575 ---- ---- 19.30A 19.30A 18.80 -1.00 19.80 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 888.70 +9.10 879.60 1025 ---- ---- ---- ---- 863.70 +9.10 854.60 1050 ---- ---- ---- ---- 838.70 +9.10 829.60 1075 ---- ---- ---- ---- 813.70 +9.10 804.60 1080 ---- ---- ---- ---- 808.70 +9.10 799.60 1090 ---- ---- ---- ---- 798.70 +9.10 789.60 1100 ---- ---- ---- ---- 788.70 +9.10 779.60 1110 ---- ---- ---- ---- 778.70 +9.10 769.60 1120 ---- ---- ---- ---- 768.70 +9.10 759.60 1125 ---- ---- ---- ---- 763.70 +9.10 754.60 1130 ---- ---- ---- ---- 758.70 +9.10 749.60 1140 ---- ---- ---- ---- 748.70 +9.10 739.60 1150 ---- ---- ---- ---- 738.70 +9.10 729.60 1160 ---- ---- ---- ---- 728.70 +9.10 719.60 1170 ---- ---- ---- ---- 718.70 +9.10 709.60 1175 ---- ---- ---- ---- 713.70 +9.10 704.60 1180 ---- ---- ---- ---- 708.70 +9.10 699.60 1185 ---- ---- ---- ---- 703.70 +9.10 694.60 1190 ---- ---- ---- ---- 698.70 +9.10 689.60 1195 ---- ---- ---- ---- 693.70 +9.10 684.60 1200 ---- ---- ---- ---- 688.70 +9.10 679.60 1205 ---- ---- ---- ---- 683.70 +9.10 674.60 1210 ---- ---- ---- ---- 678.70 +9.10 669.60 1215 ---- ---- ---- ---- 673.70 +9.10 664.60 1220 ---- ---- ---- ---- 668.70 +9.10 659.60 1225 ---- ---- ---- ---- 663.70 +9.10 654.60 1230 ---- ---- ---- ---- 658.70 +9.10 649.60 1235 ---- ---- ---- ---- 653.70 +9.10 644.60 1240 ---- ---- ---- ---- 648.70 +9.10 639.60 1245 ---- ---- ---- ---- 643.70 +9.10 634.60 1250 ---- ---- ---- ---- 638.70 +9.10 629.60 1255 ---- ---- ---- ---- 633.70 +9.10 624.60 1260 ---- ---- ---- ---- 628.70 +9.10 619.60 1265 ---- ---- ---- ---- 623.70 +9.10 614.60 1270 ---- ---- ---- ---- 618.70 +9.10 609.60 1275 ---- ---- ---- ---- 613.70 +9.10 604.60 1280 ---- ---- ---- ---- 608.70 +9.10 599.60 1285 ---- ---- ---- ---- 603.70 +9.10 594.60 1290 ---- ---- ---- ---- 598.70 +9.10 589.60 1295 ---- ---- ---- ---- 593.70 +9.10 584.60 1300 ---- ---- ---- ---- 588.70 +9.10 579.60 1305 ---- ---- ---- ---- 583.70 +9.10 574.60 1310 ---- ---- ---- ---- 578.70 +9.10 569.60 1315 ---- ---- ---- ---- 573.70 +9.00 564.70 1320 ---- ---- ---- ---- 568.70 +9.00 559.70 1325 ---- ---- ---- ---- 563.80 +9.00 554.80 1330 ---- ---- ---- ---- 558.80 +9.00 549.80 1335 ---- ---- ---- ---- 553.80 +8.90 544.90 1340 ---- ---- ---- ---- 548.90 +8.90 540.00 1345 ---- ---- ---- ---- 544.00 +8.90 535.10 1350 ---- ---- ---- ---- 539.10 +8.90 530.20 1355 ---- ---- ---- ---- 534.10 +8.80 525.30 1360 ---- ---- ---- ---- 529.30 +8.90 520.40 1365 ---- ---- ---- ---- 524.40 +8.90 515.50 1370 ---- ---- ---- ---- 519.50 +8.80 510.70 1375 ---- ---- ---- ---- 514.60 +8.80 505.80 1380 ---- ---- ---- ---- 509.80 +8.80 501.00 1385 ---- ---- ---- ---- 504.90 +8.80 496.10 1390 ---- ---- ---- ---- 500.10 +8.80 491.30 1395 ---- ---- ---- ---- 495.30 +8.80 486.50 1400 ---- ---- ---- ---- 490.50 +8.80 481.70 1405 ---- ---- ---- ---- 485.70 +8.80 476.90 1410 ---- ---- ---- ---- 480.90 +8.70 472.20 1415 ---- ---- ---- ---- 476.10 +8.70 467.40 1420 ---- ---- ---- ---- 471.40 +8.70 462.70 1425 ---- ---- ---- ---- 466.70 +8.80 457.90 1430 ---- ---- ---- ---- 461.90 +8.70 453.20 1435 ---- ---- ---- ---- 457.20 +8.70 448.50 1440 ---- ---- ---- ---- 452.50 +8.70 443.80 1445 ---- ---- ---- ---- 447.80 +8.70 439.10 1450 ---- ---- ---- ---- 443.10 +8.60 434.50 1455 ---- ---- ---- ---- 438.50 +8.70 429.80 1460 ---- ---- ---- ---- 433.80 +8.60 425.20 1465 ---- ---- ---- ---- 429.20 +8.70 420.50 1470 ---- ---- ---- ---- 424.60 +8.70 415.90 1475 ---- ---- ---- ---- 419.90 +8.60 411.30 1480 ---- ---- ---- ---- 415.40 +8.60 406.80 1485 ---- ---- ---- ---- 410.80 +8.60 402.20 1490 ---- ---- ---- ---- 406.20 +8.50 397.70 1495 ---- ---- ---- ---- 401.70 +8.60 393.10 1500 ---- ---- ---- ---- 397.10 +8.50 388.60 1505 ---- ---- ---- ---- 392.60 +8.50 384.10 1510 ---- ---- ---- ---- 388.10 +8.50 379.60 1515 ---- ---- ---- ---- 383.70 +8.50 375.20 1520 ---- ---- ---- ---- 379.20 +8.50 370.70 1525 ---- ---- ---- ---- 374.80 +8.50 366.30 1530 ---- ---- ---- ---- 370.30 +8.40 361.90 1535 ---- ---- ---- ---- 365.90 +8.40 357.50 1540 ---- ---- ---- ---- 361.50 +8.40 353.10 1545 ---- ---- ---- ---- 357.20 +8.40 348.80 1550 ---- ---- ---- ---- 352.80 +8.30 344.50 1555 ---- ---- ---- ---- 348.50 +8.40 340.10 1560 ---- ---- ---- ---- 344.20 +8.30 335.90 1565 ---- ---- ---- ---- 339.90 +8.30 331.60 1570 ---- ---- ---- ---- 335.60 +8.30 327.30 1575 ---- ---- ---- ---- 331.40 +8.30 323.10 1580 ---- ---- ---- ---- 327.20 +8.30 318.90 1585 ---- ---- ---- ---- 322.90 +8.20 314.70 1590 ---- ---- ---- ---- 318.80 +8.30 310.50 1595 ---- ---- ---- ---- 314.60 +8.20 306.40 1600 ---- ---- ---- ---- 310.50 +8.20 302.30 95 1605 ---- ---- ---- ---- 306.40 +8.20 298.20 1610 ---- ---- ---- ---- 302.30 +8.20 294.10 1615 ---- ---- ---- ---- 298.20 +8.10 290.10 1620 ---- ---- ---- ---- 294.20 +8.20 286.00 1625 ---- ---- ---- ---- 290.20 +8.20 282.00 50 1630 ---- ---- ---- ---- 286.20 +8.10 278.10 1635 ---- ---- ---- ---- 282.30 +8.20 274.10 1640 ---- ---- ---- ---- 278.40 +8.20 270.20 1645 ---- ---- ---- ---- 274.50 +8.20 266.30 1650 ---- ---- ---- ---- 270.60 +8.10 262.50 100 1655 ---- ---- ---- ---- 266.80 +8.20 258.60 1660 ---- ---- ---- ---- 263.00 +8.20 254.80 1665 ---- ---- ---- ---- 259.20 +8.10 251.10 1670 ---- ---- ---- ---- 255.40 +8.10 247.30 1675 ---- ---- ---- ---- 251.70 +8.10 243.60 1680 ---- ---- ---- ---- 248.00 +8.00 240.00 1685 ---- ---- ---- ---- 244.40 +8.10 236.30 1690 ---- ---- ---- ---- 240.80 +8.10 232.70 1695 ---- ---- ---- ---- 237.20 +8.00 229.20 1700 ---- ---- ---- ---- 233.60 +8.00 64 225.60 265 1705 ---- ---- ---- ---- 230.10 +7.90 222.20 1710 ---- ---- ---- ---- 226.60 +7.90 218.70 1715 ---- ---- ---- ---- 223.20 +7.90 215.30 1720 ---- ---- ---- ---- 219.80 +7.90 211.90 1725 ---- ---- ---- ---- 216.40 +7.80 208.60 2 1730 ---- ---- ---- ---- 213.10 +7.80 205.30 1735 ---- ---- ---- ---- 209.80 +7.80 202.00 1740 ---- ---- ---- ---- 206.50 +7.70 198.80 1745 ---- ---- ---- ---- 203.30 +7.70 195.60 1750 ---- ---- ---- ---- 200.10 +7.60 192.50 550 1755 ---- ---- ---- ---- 196.90 +7.50 189.40 1760 ---- ---- ---- ---- 193.80 +7.50 186.30 1765 ---- ---- ---- ---- 190.70 +7.40 183.30 1770 ---- ---- ---- ---- 187.70 +7.30 180.40 1775 ---- ---- ---- ---- 184.70 +7.30 177.40 126 1780 ---- ---- ---- ---- 181.70 +7.20 174.50 1785 ---- ---- ---- ---- 178.80 +7.10 171.70 1790 ---- ---- ---- ---- 175.90 +7.00 168.90 1795 ---- ---- ---- ---- 173.00 +6.90 166.10 1800 ---- ---- ---- ---- 170.20 +6.80 64 163.40 8505 1805 ---- ---- ---- ---- 167.40 +6.70 160.70 1810 ---- ---- ---- ---- 164.70 +6.70 158.00 1815 ---- ---- ---- ---- 162.00 +6.60 155.40 1820 ---- ---- ---- ---- 159.30 +6.40 152.90 1825 ---- ---- ---- ---- 156.70 +6.40 150.30 1830 ---- ---- ---- ---- 154.10 +6.30 147.80 1835 ---- ---- ---- ---- 151.60 +6.20 145.40 1 1840 ---- ---- ---- ---- 149.00 +6.00 143.00 1 1845 ---- ---- ---- ---- 146.60 +6.00 140.60 1850 ---- ---- ---- ---- 144.10 +5.80 138.30 875 1855 ---- ---- ---- ---- 141.80 +5.80 136.00 1860 ---- ---- ---- ---- 139.40 +5.60 133.80 75 1865 ---- ---- ---- ---- 137.10 +5.50 131.60 1870 ---- ---- ---- ---- 134.80 +5.40 129.40 100 1875 ---- ---- ---- ---- 132.50 +5.30 127.20 670 1880 ---- ---- ---- ---- 130.30 +5.20 125.10 130 1885 ---- ---- ---- ---- 128.20 +5.10 123.10 1890 ---- ---- ---- ---- 126.00 +4.90 121.10 1 1895 ---- ---- ---- ---- 123.90 +4.80 119.10 1900 ---- ---- ---- ---- 121.90 +4.80 117.10 796 1905 ---- ---- ---- ---- 119.80 +4.60 115.20 1910 ---- ---- ---- ---- 117.90 +4.60 113.30 1915 ---- ---- ---- ---- 115.90 +4.40 111.50 1920 ---- ---- ---- ---- 114.00 +4.40 109.60 1925 ---- ---- ---- ---- 112.10 +4.20 107.90 1 1930 ---- ---- ---- ---- 110.20 +4.10 106.10 1935 ---- ---- ---- ---- 108.40 +4.00 104.40 1940 ---- ---- ---- ---- 106.60 +3.90 102.70 1 1945 ---- ---- ---- ---- 104.90 +3.80 101.10 1950 ---- 104.20B ---- ---- 103.20 +3.80 99.40 10032 1955 ---- ---- ---- ---- 101.50 +3.70 97.80 1960 ---- ---- ---- ---- 99.80 +3.50 96.30 1965 ---- ---- ---- ---- 98.20 +3.50 94.70 1970 ---- ---- ---- ---- 96.60 +3.40 93.20 1975 ---- ---- ---- ---- 95.00 +3.20 91.80 1980 ---- ---- ---- ---- 93.50 +3.20 90.30 1985 ---- ---- ---- ---- 92.00 +3.10 88.90 1990 ---- ---- ---- ---- 90.50 +3.00 87.50 1995 ---- ---- ---- ---- 89.10 +3.00 86.10 2000 86.00 86.00 86.00 86.00 87.70 +2.90 1 84.80 1 2128 2005 ---- ---- ---- ---- 86.30 +2.80 83.50 2010 ---- ---- ---- ---- 84.90 +2.70 82.20 2015 ---- ---- ---- ---- 83.60 +2.70 80.90 2020 ---- ---- ---- ---- 82.30 +2.60 79.70 2025 ---- ---- ---- ---- 81.00 +2.60 78.40 2030 ---- ---- ---- ---- 79.80 +2.60 77.20 2035 ---- ---- ---- ---- 78.50 +2.40 76.10 2040 ---- ---- ---- ---- 77.30 +2.40 74.90 2045 ---- ---- ---- ---- 76.20 +2.40 73.80 2050 ---- ---- ---- ---- 75.00 +2.30 72.70 273 2055 ---- ---- ---- ---- 73.90 +2.30 71.60 2060 ---- ---- ---- ---- 72.80 +2.30 70.50 2065 ---- ---- ---- ---- 71.70 +2.20 69.50 2070 ---- ---- ---- ---- 70.60 +2.20 68.40 2075 ---- ---- ---- ---- 69.60 +2.20 67.40 80 2080 ---- ---- ---- ---- 68.50 +2.10 66.40 2085 ---- ---- ---- ---- 67.50 +2.00 65.50 2090 ---- ---- ---- ---- 66.50 +2.00 64.50 2095 ---- ---- ---- ---- 65.60 +2.00 63.60 2100 ---- ---- ---- ---- 64.60 +1.90 62.70 9656 2105 ---- ---- ---- ---- 63.70 +1.90 61.80 2110 ---- ---- ---- ---- 62.80 +1.90 60.90 2115 ---- ---- ---- ---- 61.90 +1.90 60.00 2120 ---- ---- ---- ---- 61.00 +1.80 59.20 2125 ---- ---- ---- ---- 60.20 +1.90 58.30 2130 ---- ---- ---- ---- 59.30 +1.80 57.50 2135 ---- ---- ---- ---- 58.50 +1.80 56.70 2140 ---- ---- ---- ---- 57.70 +1.80 55.90 2145 ---- ---- ---- ---- 56.90 +1.70 55.20 2150 ---- ---- ---- ---- 56.10 +1.70 54.40 1825 2155 ---- ---- ---- ---- 55.30 +1.60 53.70 2160 ---- ---- ---- ---- 54.50 +1.60 52.90 2165 ---- ---- ---- ---- 53.80 +1.60 52.20 2170 ---- ---- ---- ---- 53.10 +1.60 51.50 2175 ---- ---- ---- ---- 52.30 +1.50 50.80 2180 ---- ---- ---- ---- 51.60 +1.40 50.20 2185 ---- ---- ---- ---- 50.90 +1.40 49.50 2190 ---- ---- ---- ---- 50.30 +1.50 48.80 2195 ---- ---- ---- ---- 49.60 +1.40 48.20 2200 ---- ---- ---- ---- 48.90 +1.30 47.60 350 2205 ---- ---- ---- ---- 48.30 +1.30 47.00 2210 ---- ---- ---- ---- 47.70 +1.40 46.30 2215 ---- ---- ---- ---- 47.00 +1.30 45.70 2220 ---- ---- ---- ---- 46.40 +1.20 45.20 2225 ---- ---- ---- ---- 45.80 +1.20 44.60 2230 ---- ---- ---- ---- 45.20 +1.20 44.00 2235 ---- ---- ---- ---- 44.60 +1.10 43.50 2240 ---- ---- ---- ---- 44.10 +1.20 42.90 2245 ---- ---- ---- ---- 43.50 +1.10 42.40 2250 43.00 43.00 43.00 43.00 43.00 +1.10 1 41.90 10026 2255 ---- ---- ---- ---- 42.40 +1.10 41.30 2260 ---- ---- ---- ---- 41.90 +1.10 40.80 2265 ---- ---- ---- ---- 41.30 +1.00 40.30 2270 ---- ---- ---- ---- 40.80 +1.00 39.80 2275 ---- ---- ---- ---- 40.30 +.90 39.40 2280 ---- ---- ---- ---- 39.80 +.90 38.90 2285 ---- ---- ---- ---- 39.30 +.90 38.40 2290 ---- ---- ---- ---- 38.90 +.90 38.00 2295 ---- ---- ---- ---- 38.40 +.90 37.50 2300 ---- ---- ---- ---- 37.90 +.80 37.10 171 2305 ---- ---- ---- ---- 37.40 +.80 36.60 2310 ---- ---- ---- ---- 37.00 +.80 36.20 2315 ---- ---- ---- ---- 36.60 +.80 35.80 2320 ---- ---- ---- ---- 36.10 +.70 35.40 2325 ---- ---- ---- ---- 35.70 +.70 35.00 2330 ---- ---- ---- ---- 35.30 +.80 34.50 2335 ---- ---- ---- ---- 34.80 +.60 34.20 2340 ---- ---- ---- ---- 34.40 +.60 33.80 2345 ---- ---- ---- ---- 34.00 +.60 33.40 2350 ---- ---- ---- ---- 33.60 +.60 33.00 2360 ---- ---- ---- ---- 32.90 +.60 32.30 2370 ---- ---- ---- ---- 32.10 +.50 31.60 2375 ---- ---- ---- ---- 31.80 +.60 31.20 640 2380 ---- ---- ---- ---- 31.40 +.50 30.90 2390 ---- ---- ---- ---- 30.70 +.50 30.20 2400 ---- ---- ---- ---- 30.00 +.50 29.50 153 2410 ---- ---- ---- ---- 29.40 +.50 28.90 2420 ---- ---- ---- ---- 28.70 +.40 28.30 2425 ---- ---- ---- ---- 28.40 +.40 28.00 2430 ---- ---- ---- ---- 28.10 +.40 27.70 2440 ---- ---- ---- ---- 27.50 +.40 27.10 2450 ---- ---- ---- ---- 26.90 +.30 26.60 2475 ---- ---- ---- ---- 25.50 +.30 25.20 2490 ---- ---- ---- ---- 24.70 +.20 24.50 2500 ---- ---- ---- ---- 24.20 +.20 24.00 10138 2525 ---- ---- ---- ---- 23.00 +.20 22.80 2550 ---- ---- ---- ---- 21.90 +.20 21.70 2575 ---- ---- ---- ---- 20.90 +.20 20.70 2600 ---- ---- ---- ---- 19.90 +.20 19.70 2625 ---- ---- ---- ---- 19.00 +.20 18.80 2650 ---- ---- ---- ---- 18.10 +.10 18.00 2700 ---- ---- ---- ---- 16.60 +.20 16.40 1 2750 ---- ---- ---- ---- 15.30 +.20 15.10 2800 ---- ---- ---- ---- 14.10 +.20 13.90 676 3000 ---- ---- ---- ---- 10.60 +.30 10.30 6808 900 ---- ---- ---- ---- 988.70 +9.10 979.60 925 ---- ---- ---- ---- 963.70 +9.10 954.60 950 ---- ---- ---- ---- 938.70 +9.10 929.60 975 ---- ---- ---- ---- 913.70 +9.10 904.60 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 653.60 +9.10 644.50 1275 ---- ---- ---- ---- 628.60 +9.10 619.50 1300 ---- ---- ---- ---- 603.60 +9.10 594.50 1325 ---- ---- ---- ---- 578.60 +9.10 569.50 1350 ---- ---- ---- ---- 553.70 +9.00 544.70 1375 ---- ---- ---- ---- 529.10 +8.90 520.20 1400 ---- ---- ---- ---- 504.90 +8.70 496.20 1425 ---- ---- ---- ---- 481.10 +8.60 472.50 1430 ---- ---- ---- ---- 476.40 +8.50 467.90 1440 ---- ---- ---- ---- 467.00 +8.40 458.60 1450 ---- ---- ---- ---- 457.70 +8.40 449.30 1460 ---- ---- ---- ---- 448.50 +8.40 440.10 1470 ---- ---- ---- ---- 439.30 +8.30 431.00 1475 ---- ---- ---- ---- 434.70 +8.20 426.50 1480 ---- ---- ---- ---- 430.20 +8.20 422.00 1490 ---- ---- ---- ---- 421.20 +8.20 413.00 1500 ---- ---- ---- ---- 412.20 +8.10 404.10 1510 ---- ---- ---- ---- 403.30 +8.10 395.20 1520 ---- ---- ---- ---- 394.40 +7.90 386.50 1525 ---- ---- ---- ---- 390.10 +8.00 382.10 1530 ---- ---- ---- ---- 385.70 +7.90 377.80 1535 ---- ---- ---- ---- 381.30 +7.80 373.50 1540 ---- ---- ---- ---- 377.00 +7.80 369.20 1545 ---- ---- ---- ---- 372.70 +7.80 364.90 1550 ---- ---- ---- ---- 368.40 +7.80 360.60 1555 ---- ---- ---- ---- 364.10 +7.70 356.40 1560 ---- ---- ---- ---- 359.90 +7.70 352.20 1565 ---- ---- ---- ---- 355.60 +7.60 348.00 1570 ---- ---- ---- ---- 351.40 +7.60 343.80 1575 ---- ---- ---- ---- 347.20 +7.60 339.60 1580 ---- ---- ---- ---- 343.10 +7.60 335.50 1585 ---- ---- ---- ---- 338.90 +7.50 331.40 1590 ---- ---- ---- ---- 334.80 +7.50 327.30 1595 ---- ---- ---- ---- 330.70 +7.50 323.20 1600 ---- ---- ---- ---- 326.60 +7.40 319.20 1605 ---- ---- ---- ---- 322.50 +7.30 315.20 1610 ---- ---- ---- ---- 318.50 +7.30 311.20 1615 ---- ---- ---- ---- 314.50 +7.30 307.20 1620 ---- ---- ---- ---- 310.50 +7.20 303.30 1625 ---- ---- ---- ---- 306.60 +7.20 299.40 1630 ---- ---- ---- ---- 302.60 +7.10 295.50 1635 ---- ---- ---- ---- 298.70 +7.10 291.60 1640 ---- ---- ---- ---- 294.80 +7.10 287.70 1645 ---- ---- ---- ---- 291.00 +7.10 283.90 1650 ---- ---- ---- ---- 287.10 +7.00 280.10 1655 ---- ---- ---- ---- 283.30 +6.90 276.40 1660 ---- ---- ---- ---- 279.60 +6.90 272.70 1665 ---- ---- ---- ---- 275.80 +6.80 269.00 1670 ---- ---- ---- ---- 272.10 +6.80 265.30 1675 ---- ---- ---- ---- 268.40 +6.80 261.60 1680 ---- ---- ---- ---- 264.80 +6.80 258.00 1685 ---- ---- ---- ---- 261.10 +6.60 254.50 1690 ---- ---- ---- ---- 257.60 +6.70 250.90 1695 ---- ---- ---- ---- 254.00 +6.60 247.40 1700 ---- ---- ---- ---- 250.50 +6.60 243.90 1705 ---- ---- ---- ---- 247.00 +6.50 240.50 1710 ---- ---- ---- ---- 243.50 +6.40 237.10 1715 ---- ---- ---- ---- 240.10 +6.40 233.70 1720 ---- ---- ---- ---- 236.70 +6.40 230.30 1725 ---- ---- ---- ---- 233.30 +6.30 227.00 1730 ---- ---- ---- ---- 230.00 +6.20 223.80 1735 ---- ---- ---- ---- 226.70 +6.20 220.50 1740 ---- ---- ---- ---- 223.50 +6.20 217.30 1745 ---- ---- ---- ---- 220.30 +6.10 214.20 1750 ---- ---- ---- ---- 217.10 +6.00 211.10 1755 ---- ---- ---- ---- 214.00 +6.00 208.00 1760 ---- ---- ---- ---- 210.90 +5.90 205.00 1765 ---- ---- ---- ---- 207.90 +5.90 202.00 1770 ---- ---- ---- ---- 204.90 +5.90 199.00 1775 ---- ---- ---- ---- 201.90 +5.80 196.10 1780 ---- ---- ---- ---- 199.00 +5.80 193.20 1785 ---- ---- ---- ---- 196.10 +5.70 190.40 1790 ---- ---- ---- ---- 193.20 +5.60 187.60 1795 ---- ---- ---- ---- 190.40 +5.60 184.80 1800 ---- ---- ---- ---- 187.70 +5.60 182.10 1805 ---- ---- ---- ---- 184.90 +5.50 179.40 1810 ---- ---- ---- ---- 182.20 +5.40 176.80 1815 ---- ---- ---- ---- 179.60 +5.40 174.20 1820 ---- ---- ---- ---- 177.00 +5.40 171.60 1825 ---- ---- ---- ---- 174.40 +5.30 169.10 1830 ---- ---- ---- ---- 171.90 +5.30 166.60 1835 ---- ---- ---- ---- 169.40 +5.20 164.20 1840 ---- ---- ---- ---- 166.90 +5.10 161.80 1845 ---- ---- ---- ---- 164.50 +5.10 159.40 1850 ---- ---- ---- ---- 162.10 +5.00 157.10 1855 ---- ---- ---- ---- 159.80 +5.00 154.80 1860 ---- ---- ---- ---- 157.50 +5.00 152.50 1865 ---- ---- ---- ---- 155.20 +4.90 150.30 1870 ---- ---- ---- ---- 152.90 +4.80 148.10 1875 ---- ---- ---- ---- 150.70 +4.70 146.00 1880 ---- ---- ---- ---- 148.60 +4.80 143.80 1885 ---- ---- ---- ---- 146.40 +4.70 141.70 1890 ---- ---- ---- ---- 144.30 +4.60 139.70 1895 ---- ---- ---- ---- 142.20 +4.50 137.70 1900 ---- ---- ---- ---- 140.20 +4.50 135.70 1905 ---- ---- ---- ---- 138.20 +4.50 133.70 1910 ---- ---- ---- ---- 136.20 +4.40 131.80 1915 ---- ---- ---- ---- 134.30 +4.40 129.90 1920 ---- ---- ---- ---- 132.30 +4.30 128.00 1925 ---- ---- ---- ---- 130.40 +4.20 126.20 1930 ---- ---- ---- ---- 128.60 +4.30 124.30 1935 ---- ---- ---- ---- 126.80 +4.20 122.60 1940 ---- ---- ---- ---- 124.90 +4.10 120.80 1945 ---- ---- ---- ---- 123.20 +4.10 119.10 1950 ---- ---- ---- ---- 121.40 +4.00 117.40 1955 ---- ---- ---- ---- 119.70 +4.00 115.70 1960 ---- ---- ---- ---- 118.00 +4.00 114.00 1965 ---- ---- ---- ---- 116.30 +3.90 112.40 1970 ---- ---- ---- ---- 114.70 +3.90 110.80 1975 ---- ---- ---- ---- 113.10 +3.90 109.20 1980 ---- ---- ---- ---- 111.50 +3.80 107.70 1985 ---- ---- ---- ---- 109.90 +3.80 106.10 1990 ---- ---- ---- ---- 108.30 +3.70 104.60 1995 ---- ---- ---- ---- 106.80 +3.70 103.10 2000 ---- ---- ---- ---- 105.30 +3.60 101.70 2005 ---- ---- ---- ---- 103.80 +3.60 100.20 2010 ---- ---- ---- ---- 102.30 +3.50 98.80 2015 ---- ---- ---- ---- 100.90 +3.50 97.40 2020 ---- ---- ---- ---- 99.40 +3.40 96.00 2025 ---- ---- ---- ---- 98.00 +3.40 94.60 2030 ---- ---- ---- ---- 96.60 +3.30 93.30 2035 ---- ---- ---- ---- 95.20 +3.30 91.90 2040 ---- ---- ---- ---- 93.90 +3.30 90.60 2045 ---- ---- ---- ---- 92.50 +3.20 89.30 2050 ---- ---- ---- ---- 91.20 +3.20 88.00 2055 ---- ---- ---- ---- 89.90 +3.20 86.70 2060 ---- ---- ---- ---- 88.60 +3.10 85.50 2065 ---- ---- ---- ---- 87.30 +3.10 84.20 2070 ---- ---- ---- ---- 86.10 +3.10 83.00 2075 ---- ---- ---- ---- 84.80 +3.00 81.80 2080 ---- ---- ---- ---- 83.60 +3.00 80.60 2085 ---- ---- ---- ---- 82.40 +3.00 79.40 2090 ---- ---- ---- ---- 81.20 +2.90 78.30 2095 ---- ---- ---- ---- 80.00 +2.90 77.10 2100 ---- ---- ---- ---- 78.80 +2.80 76.00 2105 ---- ---- ---- ---- 77.70 +2.90 74.80 2110 ---- ---- ---- ---- 76.50 +2.80 73.70 2115 ---- ---- ---- ---- 75.40 +2.80 72.60 2120 ---- ---- ---- ---- 74.30 +2.70 71.60 2125 ---- ---- ---- ---- 73.20 +2.70 70.50 2130 ---- ---- ---- ---- 72.10 +2.60 69.50 2135 ---- ---- ---- ---- 71.00 +2.60 68.40 2140 ---- ---- ---- ---- 70.00 +2.60 67.40 2145 ---- ---- ---- ---- 68.90 +2.50 66.40 2150 ---- ---- ---- ---- 67.90 +2.50 65.40 2155 ---- ---- ---- ---- 66.90 +2.50 64.40 2160 ---- ---- ---- ---- 65.90 +2.50 63.40 2165 ---- ---- ---- ---- 64.90 +2.40 62.50 2170 ---- ---- ---- ---- 63.90 +2.40 61.50 2175 ---- ---- ---- ---- 63.00 +2.40 60.60 2180 ---- ---- ---- ---- 62.00 +2.30 59.70 2185 ---- ---- ---- ---- 61.10 +2.30 58.80 2190 ---- ---- ---- ---- 60.20 +2.30 57.90 2195 ---- ---- ---- ---- 59.30 +2.30 57.00 2200 ---- ---- ---- ---- 58.40 +2.20 56.20 2210 ---- ---- ---- ---- 56.60 +2.10 54.50 2220 ---- ---- ---- ---- 54.90 +2.10 52.80 2225 ---- ---- ---- ---- 54.10 +2.10 52.00 2230 ---- ---- ---- ---- 53.30 +2.10 51.20 2240 ---- ---- ---- ---- 51.60 +1.90 49.70 2250 ---- ---- ---- ---- 50.10 +2.00 48.10 2260 ---- ---- ---- ---- 48.60 +1.90 46.70 2270 ---- ---- ---- ---- 47.10 +1.80 45.30 2275 ---- ---- ---- ---- 46.40 +1.80 44.60 2280 ---- ---- ---- ---- 45.70 +1.80 43.90 2290 ---- ---- ---- ---- 44.30 +1.80 42.50 2300 ---- ---- ---- ---- 42.90 +1.70 41.20 7 2325 ---- ---- ---- ---- 39.80 +1.60 38.20 2350 ---- ---- ---- ---- 36.80 +1.40 35.40 2375 ---- ---- ---- ---- 34.10 +1.40 32.70 2400 ---- ---- ---- ---- 31.60 +1.30 30.30 2425 ---- ---- ---- ---- 29.30 +1.20 28.10 2450 ---- ---- ---- ---- 27.20 +1.10 26.10 2475 ---- ---- ---- ---- 25.20 +1.00 24.20 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 653.60 +9.10 644.50 1275 ---- ---- ---- ---- 628.60 +9.10 619.50 1300 ---- ---- ---- ---- 603.70 +9.00 594.70 1325 ---- ---- ---- ---- 579.10 +8.80 570.30 1350 ---- ---- ---- ---- 554.90 +8.80 546.10 1375 ---- ---- ---- ---- 530.90 +8.60 522.30 1400 ---- ---- ---- ---- 507.30 +8.50 498.80 1425 ---- ---- ---- ---- 484.00 +8.30 475.70 1430 ---- ---- ---- ---- 479.40 +8.30 471.10 1440 ---- ---- ---- ---- 470.20 +8.20 462.00 1450 ---- ---- ---- ---- 461.10 +8.20 452.90 1460 ---- ---- ---- ---- 452.00 +8.10 443.90 1470 ---- ---- ---- ---- 443.00 +8.10 434.90 1475 ---- ---- ---- ---- 438.50 +8.10 430.40 1480 ---- ---- ---- ---- 434.00 +8.00 426.00 1490 ---- ---- ---- ---- 425.10 +8.00 417.10 1500 ---- ---- ---- ---- 416.30 +7.90 408.40 1510 ---- ---- ---- ---- 407.50 +7.90 399.60 1520 ---- ---- ---- ---- 398.70 +7.70 391.00 1525 ---- ---- ---- ---- 394.40 +7.80 386.60 1530 ---- ---- ---- ---- 390.10 +7.80 382.30 1535 ---- ---- ---- ---- 385.80 +7.70 378.10 1540 ---- ---- ---- ---- 381.50 +7.70 373.80 1545 ---- ---- ---- ---- 377.20 +7.60 369.60 1550 ---- ---- ---- ---- 372.90 +7.60 365.30 1555 ---- ---- ---- ---- 368.70 +7.60 361.10 1560 ---- ---- ---- ---- 364.50 +7.60 356.90 1565 ---- ---- ---- ---- 360.20 +7.50 352.70 1570 ---- ---- ---- ---- 356.10 +7.50 348.60 1575 ---- ---- ---- ---- 351.90 +7.50 344.40 1580 ---- ---- ---- ---- 347.70 +7.40 340.30 1585 ---- ---- ---- ---- 343.60 +7.40 336.20 1590 ---- ---- ---- ---- 339.50 +7.40 332.10 1595 ---- ---- ---- ---- 335.40 +7.30 328.10 1600 ---- ---- ---- ---- 331.30 +7.20 324.10 1605 ---- ---- ---- ---- 327.30 +7.30 320.00 1610 ---- ---- ---- ---- 323.20 +7.20 316.00 1615 ---- ---- ---- ---- 319.20 +7.10 312.10 1620 ---- ---- ---- ---- 315.30 +7.20 308.10 1625 ---- ---- ---- ---- 311.30 +7.10 304.20 1630 ---- ---- ---- ---- 307.40 +7.10 300.30 1635 ---- ---- ---- ---- 303.50 +7.00 296.50 1640 ---- ---- ---- ---- 299.60 +7.00 292.60 1645 ---- ---- ---- ---- 295.70 +6.90 288.80 1650 ---- ---- ---- ---- 291.90 +6.90 285.00 1655 ---- ---- ---- ---- 288.10 +6.80 281.30 1660 ---- ---- ---- ---- 284.30 +6.80 277.50 1665 ---- ---- ---- ---- 280.60 +6.80 273.80 1670 ---- ---- ---- ---- 276.90 +6.70 270.20 1675 ---- ---- ---- ---- 273.20 +6.70 266.50 1680 ---- ---- ---- ---- 269.60 +6.70 262.90 1685 ---- ---- ---- ---- 266.00 +6.60 259.40 1690 ---- ---- ---- ---- 262.40 +6.60 255.80 1695 ---- ---- ---- ---- 258.80 +6.50 252.30 1700 ---- ---- ---- ---- 255.30 +6.50 248.80 1705 ---- ---- ---- ---- 251.80 +6.40 245.40 1710 ---- ---- ---- ---- 248.40 +6.40 242.00 1715 ---- ---- ---- ---- 245.00 +6.30 238.70 1720 ---- ---- ---- ---- 241.60 +6.30 235.30 1725 ---- ---- ---- ---- 238.30 +6.30 232.00 1730 ---- ---- ---- ---- 235.00 +6.20 228.80 1735 ---- ---- ---- ---- 231.70 +6.10 225.60 1740 ---- ---- ---- ---- 228.50 +6.10 222.40 1745 ---- ---- ---- ---- 225.30 +6.00 219.30 1750 ---- ---- ---- ---- 222.20 +6.00 216.20 1755 ---- ---- ---- ---- 219.10 +5.90 213.20 1760 ---- ---- ---- ---- 216.00 +5.90 210.10 1765 ---- ---- ---- ---- 213.00 +5.80 207.20 1770 ---- ---- ---- ---- 210.00 +5.80 204.20 1775 ---- ---- ---- ---- 207.10 +5.70 201.40 1780 ---- ---- ---- ---- 204.20 +5.70 198.50 1785 ---- ---- ---- ---- 201.30 +5.60 195.70 1790 ---- ---- ---- ---- 198.50 +5.60 192.90 1795 ---- ---- ---- ---- 195.70 +5.50 190.20 1800 ---- ---- ---- ---- 193.00 +5.50 187.50 1805 ---- ---- ---- ---- 190.30 +5.50 184.80 1810 ---- ---- ---- ---- 187.60 +5.40 182.20 1815 ---- ---- ---- ---- 185.00 +5.30 179.70 1820 ---- ---- ---- ---- 182.40 +5.30 177.10 1825 ---- ---- ---- ---- 179.90 +5.30 174.60 1830 ---- ---- ---- ---- 177.40 +5.20 172.20 1835 ---- ---- ---- ---- 174.90 +5.10 169.80 1840 ---- ---- ---- ---- 172.50 +5.10 167.40 1845 ---- ---- ---- ---- 170.10 +5.00 165.10 1850 ---- ---- ---- ---- 167.80 +5.10 162.70 1855 ---- ---- ---- ---- 165.40 +4.90 160.50 1860 ---- ---- ---- ---- 163.20 +4.90 158.30 1865 ---- ---- ---- ---- 160.90 +4.80 156.10 1870 ---- ---- ---- ---- 158.70 +4.80 153.90 1875 ---- ---- ---- ---- 156.60 +4.80 151.80 1880 ---- ---- ---- ---- 154.40 +4.70 149.70 1885 ---- ---- ---- ---- 152.40 +4.70 147.70 1890 ---- ---- ---- ---- 150.30 +4.60 145.70 1895 ---- ---- ---- ---- 148.30 +4.60 143.70 1900 ---- ---- ---- ---- 146.30 +4.50 141.80 1905 ---- ---- ---- ---- 144.30 +4.50 139.80 1910 ---- ---- ---- ---- 142.40 +4.40 138.00 1915 ---- ---- ---- ---- 140.50 +4.40 136.10 1920 ---- ---- ---- ---- 138.70 +4.40 134.30 1925 ---- ---- ---- ---- 136.80 +4.30 132.50 1930 ---- ---- ---- ---- 135.00 +4.20 130.80 1935 ---- ---- ---- ---- 133.30 +4.20 129.10 1940 ---- ---- ---- ---- 131.50 +4.10 127.40 1945 ---- ---- ---- ---- 129.80 +4.10 125.70 1950 ---- ---- ---- ---- 128.20 +4.10 124.10 1955 ---- ---- ---- ---- 126.50 +4.00 122.50 1960 ---- ---- ---- ---- 124.90 +4.00 120.90 1965 ---- ---- ---- ---- 123.30 +4.00 119.30 1970 ---- ---- ---- ---- 121.70 +3.90 117.80 1975 ---- ---- ---- ---- 120.10 +3.90 116.20 1980 ---- ---- ---- ---- 118.60 +3.80 114.80 1985 ---- ---- ---- ---- 117.10 +3.80 113.30 1990 ---- ---- ---- ---- 115.60 +3.80 111.80 1995 ---- ---- ---- ---- 114.10 +3.70 110.40 2000 ---- ---- ---- ---- 112.70 +3.70 109.00 2005 ---- ---- ---- ---- 111.20 +3.60 107.60 2010 ---- ---- ---- ---- 109.80 +3.60 106.20 2015 ---- ---- ---- ---- 108.40 +3.50 104.90 2020 ---- ---- ---- ---- 107.10 +3.60 103.50 2025 ---- ---- ---- ---- 105.70 +3.50 102.20 2030 ---- ---- ---- ---- 104.40 +3.40 101.00 2035 ---- ---- ---- ---- 103.10 +3.40 99.70 2040 ---- ---- ---- ---- 101.80 +3.40 98.40 2045 ---- ---- ---- ---- 100.50 +3.30 97.20 2050 ---- ---- ---- ---- 99.30 +3.30 96.00 2055 ---- ---- ---- ---- 98.00 +3.20 94.80 2060 ---- ---- ---- ---- 96.80 +3.20 93.60 2065 ---- ---- ---- ---- 95.60 +3.20 92.40 2070 ---- ---- ---- ---- 94.50 +3.20 91.30 2075 ---- ---- ---- ---- 93.30 +3.10 90.20 2080 ---- ---- ---- ---- 92.10 +3.00 89.10 2085 ---- ---- ---- ---- 91.00 +3.00 88.00 2090 ---- ---- ---- ---- 89.90 +3.00 86.90 2095 ---- ---- ---- ---- 88.80 +3.00 85.80 2100 ---- ---- ---- ---- 87.70 +2.90 84.80 2105 ---- ---- ---- ---- 86.70 +3.00 83.70 2110 ---- ---- ---- ---- 85.60 +2.90 82.70 2115 ---- ---- ---- ---- 84.60 +2.90 81.70 2120 ---- ---- ---- ---- 83.60 +2.90 80.70 2125 ---- ---- ---- ---- 82.60 +2.80 79.80 2130 ---- ---- ---- ---- 81.60 +2.80 78.80 2135 ---- ---- ---- ---- 80.60 +2.70 77.90 2140 ---- ---- ---- ---- 79.60 +2.70 76.90 2145 ---- ---- ---- ---- 78.70 +2.70 76.00 2150 ---- ---- ---- ---- 77.80 +2.70 75.10 2155 ---- ---- ---- ---- 76.90 +2.70 74.20 2160 ---- ---- ---- ---- 75.90 +2.60 73.30 2165 ---- ---- ---- ---- 75.10 +2.60 72.50 2170 ---- ---- ---- ---- 74.20 +2.60 71.60 2175 ---- ---- ---- ---- 73.30 +2.50 70.80 2180 ---- ---- ---- ---- 72.50 +2.50 70.00 2190 ---- ---- ---- ---- 70.80 +2.50 68.30 2200 ---- ---- ---- ---- 69.20 +2.40 66.80 2210 ---- ---- ---- ---- 67.60 +2.40 65.20 2220 ---- ---- ---- ---- 66.00 +2.20 63.80 2225 ---- ---- ---- ---- 65.30 +2.30 63.00 2230 ---- ---- ---- ---- 64.60 +2.30 62.30 2240 ---- ---- ---- ---- 63.10 +2.20 60.90 2250 ---- ---- ---- ---- 61.70 +2.10 59.60 2260 ---- ---- ---- ---- 60.30 +2.10 58.20 2275 ---- ---- ---- ---- 58.40 +2.10 56.30 2300 ---- ---- ---- ---- 55.30 +2.00 53.30 2325 ---- ---- ---- ---- 52.40 +1.90 50.50 2350 ---- ---- ---- ---- 49.70 +1.80 47.90 2375 ---- ---- ---- ---- 47.20 +1.70 45.50 2400 ---- ---- ---- ---- 44.80 +1.60 43.20 2425 ---- ---- ---- ---- 42.60 +1.50 41.10 2450 ---- ---- ---- ---- 40.60 +1.40 39.20 3000 ---- ---- ---- ---- 17.80 +.60 17.20 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 667.70 +9.10 658.60 1275 ---- ---- ---- ---- 642.70 +9.10 633.60 1300 ---- ---- ---- ---- 617.70 +9.10 608.60 1325 ---- ---- ---- ---- 592.70 +9.00 583.70 1350 ---- ---- ---- ---- 568.10 +8.80 559.30 1375 ---- ---- ---- ---- 543.90 +8.70 535.20 1400 ---- ---- ---- ---- 520.10 +8.50 511.60 1425 ---- ---- ---- ---- 496.70 +8.40 488.30 1440 ---- ---- ---- ---- 482.90 +8.40 474.50 1450 ---- ---- ---- ---- 473.70 +8.20 465.50 1460 ---- ---- ---- ---- 464.60 +8.20 456.40 1470 ---- ---- ---- ---- 455.60 +8.10 447.50 1475 ---- ---- ---- ---- 451.10 +8.10 443.00 1480 ---- ---- ---- ---- 446.70 +8.10 438.60 1490 ---- ---- ---- ---- 437.80 +8.10 429.70 1500 ---- ---- ---- ---- 428.90 +7.90 421.00 1510 ---- ---- ---- ---- 420.20 +7.90 412.30 1520 ---- ---- ---- ---- 411.50 +7.90 403.60 1525 ---- ---- ---- ---- 407.20 +7.90 399.30 1530 ---- ---- ---- ---- 402.90 +7.80 395.10 1540 ---- ---- ---- ---- 394.30 +7.70 386.60 1545 ---- ---- ---- ---- 390.10 +7.70 382.40 1550 ---- ---- ---- ---- 385.90 +7.70 378.20 1555 ---- ---- ---- ---- 381.60 +7.60 374.00 1560 ---- ---- ---- ---- 377.50 +7.60 369.90 1565 ---- ---- ---- ---- 373.30 +7.60 365.70 1570 ---- ---- ---- ---- 369.10 +7.50 361.60 1575 ---- ---- ---- ---- 365.00 +7.50 357.50 1580 ---- ---- ---- ---- 360.90 +7.40 353.50 1585 ---- ---- ---- ---- 356.80 +7.40 349.40 1590 ---- ---- ---- ---- 352.80 +7.40 345.40 1595 ---- ---- ---- ---- 348.70 +7.30 341.40 1600 ---- ---- ---- ---- 344.70 +7.30 337.40 1605 ---- ---- ---- ---- 340.70 +7.20 333.50 1610 ---- ---- ---- ---- 336.80 +7.30 329.50 1615 ---- ---- ---- ---- 332.80 +7.20 325.60 1620 ---- ---- ---- ---- 328.90 +7.20 321.70 1625 ---- ---- ---- ---- 325.00 +7.10 317.90 1630 ---- ---- ---- ---- 321.10 +7.10 314.00 1635 ---- ---- ---- ---- 317.30 +7.10 310.20 1640 ---- ---- ---- ---- 313.40 +7.00 306.40 1645 ---- ---- ---- ---- 309.60 +6.90 302.70 1650 ---- ---- ---- ---- 305.90 +6.90 299.00 1655 ---- ---- ---- ---- 302.10 +6.80 295.30 1660 ---- ---- ---- ---- 298.40 +6.80 291.60 1665 ---- ---- ---- ---- 294.70 +6.80 287.90 1670 ---- ---- ---- ---- 291.10 +6.80 284.30 1675 ---- ---- ---- ---- 287.40 +6.70 280.70 1680 ---- ---- ---- ---- 283.80 +6.60 277.20 1685 ---- ---- ---- ---- 280.30 +6.70 273.60 1690 ---- ---- ---- ---- 276.70 +6.60 270.10 1695 ---- ---- ---- ---- 273.20 +6.50 266.70 1700 ---- ---- ---- ---- 269.70 +6.50 263.20 1705 ---- ---- ---- ---- 266.30 +6.50 259.80 1710 ---- ---- ---- ---- 262.90 +6.40 256.50 1715 ---- ---- ---- ---- 259.50 +6.40 253.10 1720 ---- ---- ---- ---- 256.10 +6.30 249.80 1725 ---- ---- ---- ---- 252.80 +6.30 246.50 1730 ---- ---- ---- ---- 249.50 +6.20 243.30 1735 ---- ---- ---- ---- 246.30 +6.20 240.10 1740 ---- ---- ---- ---- 243.10 +6.20 236.90 1745 ---- ---- ---- ---- 239.90 +6.10 233.80 1750 ---- ---- ---- ---- 236.80 +6.10 230.70 1755 ---- ---- ---- ---- 233.60 +6.00 227.60 1760 ---- ---- ---- ---- 230.60 +6.00 224.60 1765 ---- ---- ---- ---- 227.50 +5.90 221.60 1770 ---- ---- ---- ---- 224.50 +5.80 218.70 1775 ---- ---- ---- ---- 221.60 +5.80 215.80 1780 ---- ---- ---- ---- 218.70 +5.80 212.90 1785 ---- ---- ---- ---- 215.80 +5.80 210.00 1790 ---- ---- ---- ---- 212.90 +5.70 207.20 1795 ---- ---- ---- ---- 210.10 +5.60 204.50 1800 ---- ---- ---- ---- 207.30 +5.60 201.70 1805 ---- ---- ---- ---- 204.60 +5.50 199.10 1810 ---- ---- ---- ---- 201.90 +5.50 196.40 1815 ---- ---- ---- ---- 199.20 +5.40 193.80 1820 ---- ---- ---- ---- 196.60 +5.40 191.20 1825 ---- ---- ---- ---- 194.00 +5.30 188.70 1830 ---- ---- ---- ---- 191.50 +5.40 186.10 1835 ---- ---- ---- ---- 188.90 +5.20 183.70 1840 ---- ---- ---- ---- 186.50 +5.30 181.20 1845 ---- ---- ---- ---- 184.00 +5.20 178.80 1850 ---- ---- ---- ---- 181.60 +5.10 176.50 1855 ---- ---- ---- ---- 179.20 +5.10 174.10 1860 ---- ---- ---- ---- 176.90 +5.00 171.90 1865 ---- ---- ---- ---- 174.60 +5.00 169.60 1870 ---- ---- ---- ---- 172.30 +4.90 167.40 1875 ---- ---- ---- ---- 170.10 +4.90 165.20 1880 ---- ---- ---- ---- 167.90 +4.90 163.00 1885 ---- ---- ---- ---- 165.70 +4.80 160.90 1890 ---- ---- ---- ---- 163.60 +4.80 158.80 1895 ---- ---- ---- ---- 161.50 +4.70 156.80 1900 ---- ---- ---- ---- 159.40 +4.70 154.70 1905 ---- ---- ---- ---- 157.40 +4.70 152.70 1910 ---- ---- ---- ---- 155.40 +4.60 150.80 1915 ---- ---- ---- ---- 153.40 +4.50 148.90 1920 ---- ---- ---- ---- 151.40 +4.40 147.00 1925 ---- ---- ---- ---- 149.50 +4.40 145.10 1930 ---- ---- ---- ---- 147.70 +4.40 143.30 1935 ---- ---- ---- ---- 145.80 +4.30 141.50 1940 ---- ---- ---- ---- 144.00 +4.30 139.70 1945 ---- ---- ---- ---- 142.20 +4.30 137.90 1950 ---- ---- ---- ---- 140.40 +4.20 136.20 1955 ---- ---- ---- ---- 138.70 +4.20 134.50 1960 ---- ---- ---- ---- 137.00 +4.10 132.90 1965 ---- ---- ---- ---- 135.30 +4.10 131.20 1970 ---- ---- ---- ---- 133.70 +4.10 129.60 1975 ---- ---- ---- ---- 132.10 +4.10 128.00 1980 ---- ---- ---- ---- 130.50 +4.00 126.50 1985 ---- ---- ---- ---- 128.90 +4.00 124.90 1990 ---- ---- ---- ---- 127.30 +3.90 123.40 1995 ---- ---- ---- ---- 125.80 +3.90 121.90 2000 ---- ---- ---- ---- 124.30 +3.80 120.50 2005 ---- ---- ---- ---- 122.80 +3.80 119.00 2010 ---- ---- ---- ---- 121.40 +3.80 117.60 2015 ---- ---- ---- ---- 119.90 +3.70 116.20 2020 ---- ---- ---- ---- 118.50 +3.60 114.90 2025 ---- ---- ---- ---- 117.10 +3.60 113.50 2030 ---- ---- ---- ---- 115.80 +3.60 112.20 2035 ---- ---- ---- ---- 114.40 +3.50 110.90 2040 ---- ---- ---- ---- 113.10 +3.50 109.60 2045 ---- ---- ---- ---- 111.80 +3.50 108.30 2050 ---- ---- ---- ---- 110.50 +3.50 107.00 2055 ---- ---- ---- ---- 109.20 +3.40 105.80 2060 ---- ---- ---- ---- 107.90 +3.30 104.60 2065 ---- ---- ---- ---- 106.70 +3.40 103.30 2070 ---- ---- ---- ---- 105.50 +3.30 102.20 2075 ---- ---- ---- ---- 104.30 +3.30 101.00 2080 ---- ---- ---- ---- 103.10 +3.30 99.80 2085 ---- ---- ---- ---- 101.90 +3.20 98.70 2090 ---- ---- ---- ---- 100.80 +3.20 97.60 2095 ---- ---- ---- ---- 99.60 +3.10 96.50 2100 ---- ---- ---- ---- 98.50 +3.10 95.40 2105 ---- ---- ---- ---- 97.40 +3.10 94.30 2110 ---- ---- ---- ---- 96.30 +3.10 93.20 2115 ---- ---- ---- ---- 95.20 +3.00 92.20 2120 ---- ---- ---- ---- 94.10 +3.00 91.10 2125 ---- ---- ---- ---- 93.10 +3.00 90.10 2130 ---- ---- ---- ---- 92.10 +3.00 89.10 2140 ---- ---- ---- ---- 90.00 +2.80 87.20 2150 ---- ---- ---- ---- 88.10 +2.90 85.20 2160 ---- ---- ---- ---- 86.20 +2.80 83.40 2170 ---- ---- ---- ---- 84.30 +2.70 81.60 2175 ---- ---- ---- ---- 83.40 +2.70 80.70 2180 ---- ---- ---- ---- 82.50 +2.70 79.80 2190 ---- ---- ---- ---- 80.70 +2.60 78.10 2200 ---- ---- ---- ---- 79.00 +2.60 76.40 2210 ---- ---- ---- ---- 77.30 +2.50 74.80 2220 ---- ---- ---- ---- 75.70 +2.40 73.30 2225 ---- ---- ---- ---- 74.90 +2.40 72.50 2230 ---- ---- ---- ---- 74.20 +2.50 71.70 2250 ---- ---- ---- ---- 71.10 +2.30 68.80 2275 ---- ---- ---- ---- 67.60 +2.20 65.40 2300 ---- ---- ---- ---- 64.30 +2.10 62.20 2325 ---- ---- ---- ---- 61.20 +2.00 59.20 2350 ---- ---- ---- ---- 58.40 +2.00 56.40 2375 ---- ---- ---- ---- 55.70 +1.90 53.80 2400 ---- ---- ---- ---- 53.20 +1.80 51.40 2425 ---- ---- ---- ---- 50.80 +1.70 49.10 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 667.70 +9.10 658.60 1275 ---- ---- ---- ---- 642.70 +9.10 633.60 1300 ---- ---- ---- ---- 617.70 +9.10 608.60 1325 ---- ---- ---- ---- 592.80 +9.00 583.80 1350 ---- ---- ---- ---- 568.30 +8.80 559.50 1375 ---- ---- ---- ---- 544.20 +8.70 535.50 1400 ---- ---- ---- ---- 520.50 +8.50 512.00 1425 ---- ---- ---- ---- 497.30 +8.40 488.90 1440 ---- ---- ---- ---- 483.50 +8.30 475.20 1450 ---- ---- ---- ---- 474.40 +8.20 466.20 1460 ---- ---- ---- ---- 465.40 +8.20 457.20 1470 ---- ---- ---- ---- 456.40 +8.10 448.30 1475 ---- ---- ---- ---- 451.90 +8.00 443.90 1480 ---- ---- ---- ---- 447.50 +8.10 439.40 1490 ---- ---- ---- ---- 438.70 +8.00 430.70 1500 ---- ---- ---- ---- 429.90 +7.90 422.00 1510 ---- ---- ---- ---- 421.20 +7.90 413.30 1520 ---- ---- ---- ---- 412.60 +7.80 404.80 1525 ---- ---- ---- ---- 408.30 +7.80 400.50 1530 ---- ---- ---- ---- 404.00 +7.70 396.30 1540 ---- ---- ---- ---- 395.60 +7.70 387.90 1545 ---- ---- ---- ---- 391.40 +7.70 383.70 1550 ---- ---- ---- ---- 387.20 +7.60 379.60 1555 ---- ---- ---- ---- 383.00 +7.60 375.40 1560 ---- ---- ---- ---- 378.80 +7.50 371.30 1565 ---- ---- ---- ---- 374.70 +7.50 367.20 1570 ---- ---- ---- ---- 370.60 +7.40 363.20 1575 ---- ---- ---- ---- 366.50 +7.40 359.10 1580 ---- ---- ---- ---- 362.50 +7.40 355.10 1585 ---- ---- ---- ---- 358.40 +7.30 351.10 1590 ---- ---- ---- ---- 354.40 +7.30 347.10 1595 ---- ---- ---- ---- 350.40 +7.30 343.10 1600 ---- ---- ---- ---- 346.40 +7.20 339.20 1605 ---- ---- ---- ---- 342.50 +7.20 335.30 1610 ---- ---- ---- ---- 338.50 +7.10 331.40 1615 ---- ---- ---- ---- 334.60 +7.10 327.50 1620 ---- ---- ---- ---- 330.80 +7.10 323.70 1625 ---- ---- ---- ---- 326.90 +7.00 319.90 1630 ---- ---- ---- ---- 323.10 +7.00 316.10 1635 ---- ---- ---- ---- 319.30 +7.00 312.30 1640 ---- ---- ---- ---- 315.50 +6.90 308.60 1645 ---- ---- ---- ---- 311.80 +7.00 304.80 1650 ---- ---- ---- ---- 308.00 +6.80 301.20 1655 ---- ---- ---- ---- 304.30 +6.80 297.50 1660 ---- ---- ---- ---- 300.70 +6.80 293.90 1665 ---- ---- ---- ---- 297.00 +6.70 290.30 1670 ---- ---- ---- ---- 293.40 +6.70 286.70 1675 ---- ---- ---- ---- 289.80 +6.60 283.20 1680 ---- ---- ---- ---- 286.30 +6.60 279.70 1685 ---- ---- ---- ---- 282.80 +6.60 276.20 1690 ---- ---- ---- ---- 279.30 +6.60 272.70 1695 ---- ---- ---- ---- 275.80 +6.50 269.30 1700 ---- ---- ---- ---- 272.40 +6.50 265.90 1705 ---- ---- ---- ---- 269.00 +6.40 262.60 1710 ---- ---- ---- ---- 265.60 +6.40 259.20 1715 ---- ---- ---- ---- 262.30 +6.40 255.90 1720 ---- ---- ---- ---- 259.00 +6.30 252.70 1725 ---- ---- ---- ---- 255.70 +6.20 249.50 1730 ---- ---- ---- ---- 252.50 +6.20 246.30 1735 ---- ---- ---- ---- 249.30 +6.20 243.10 1740 ---- ---- ---- ---- 246.10 +6.10 240.00 1745 ---- ---- ---- ---- 243.00 +6.10 236.90 1750 ---- ---- ---- ---- 239.90 +6.00 233.90 1755 ---- ---- ---- ---- 236.80 +5.90 230.90 1760 ---- ---- ---- ---- 233.80 +5.90 227.90 1765 ---- ---- ---- ---- 230.80 +5.80 225.00 1770 ---- ---- ---- ---- 227.90 +5.80 222.10 1775 ---- ---- ---- ---- 225.00 +5.80 219.20 1780 ---- ---- ---- ---- 222.10 +5.70 216.40 1785 ---- ---- ---- ---- 219.30 +5.70 213.60 1790 ---- ---- ---- ---- 216.50 +5.70 210.80 1795 ---- ---- ---- ---- 213.70 +5.60 208.10 1800 ---- ---- ---- ---- 211.00 +5.50 205.50 1805 ---- ---- ---- ---- 208.30 +5.50 202.80 1810 ---- ---- ---- ---- 205.70 +5.50 200.20 1815 ---- ---- ---- ---- 203.10 +5.40 197.70 1820 ---- ---- ---- ---- 200.50 +5.30 195.20 1825 ---- ---- ---- ---- 198.00 +5.30 192.70 1830 ---- ---- ---- ---- 195.50 +5.30 190.20 1835 ---- ---- ---- ---- 193.00 +5.20 187.80 1840 ---- ---- ---- ---- 190.60 +5.20 185.40 1845 ---- ---- ---- ---- 188.20 +5.10 183.10 1850 ---- ---- ---- ---- 185.90 +5.10 180.80 1855 ---- ---- ---- ---- 183.60 +5.10 178.50 1860 ---- ---- ---- ---- 181.30 +5.00 176.30 1865 ---- ---- ---- ---- 179.00 +4.90 174.10 1870 ---- ---- ---- ---- 176.80 +4.90 171.90 1875 ---- ---- ---- ---- 174.60 +4.80 169.80 1880 ---- ---- ---- ---- 172.50 +4.80 167.70 1885 ---- ---- ---- ---- 170.40 +4.80 165.60 1890 ---- ---- ---- ---- 168.30 +4.80 163.50 1895 ---- ---- ---- ---- 166.20 +4.70 161.50 1900 ---- ---- ---- ---- 164.20 +4.70 159.50 1905 ---- ---- ---- ---- 162.20 +4.60 157.60 1910 ---- ---- ---- ---- 160.20 +4.50 155.70 1915 ---- ---- ---- ---- 158.30 +4.50 153.80 1920 ---- ---- ---- ---- 156.40 +4.50 151.90 1925 ---- ---- ---- ---- 154.50 +4.40 150.10 1930 ---- ---- ---- ---- 152.70 +4.40 148.30 1935 ---- ---- ---- ---- 150.80 +4.30 146.50 1940 ---- ---- ---- ---- 149.10 +4.40 144.70 1945 ---- ---- ---- ---- 147.30 +4.30 143.00 1950 ---- ---- ---- ---- 145.50 +4.20 141.30 1955 ---- ---- ---- ---- 143.80 +4.20 139.60 1960 ---- ---- ---- ---- 142.10 +4.10 138.00 1965 ---- ---- ---- ---- 140.50 +4.20 136.30 1970 ---- ---- ---- ---- 138.80 +4.10 134.70 1975 ---- ---- ---- ---- 137.20 +4.00 133.20 1980 ---- ---- ---- ---- 135.60 +4.00 131.60 1985 ---- ---- ---- ---- 134.00 +3.90 130.10 1990 ---- ---- ---- ---- 132.50 +3.90 128.60 1995 ---- ---- ---- ---- 131.00 +3.90 127.10 2000 ---- ---- ---- ---- 129.50 +3.90 125.60 2005 ---- ---- ---- ---- 128.00 +3.80 124.20 2010 ---- ---- ---- ---- 126.50 +3.80 122.70 2015 ---- ---- ---- ---- 125.10 +3.80 121.30 2020 ---- ---- ---- ---- 123.60 +3.70 119.90 2025 ---- ---- ---- ---- 122.20 +3.60 118.60 2030 ---- ---- ---- ---- 120.90 +3.70 117.20 2035 ---- ---- ---- ---- 119.50 +3.60 115.90 2040 ---- ---- ---- ---- 118.10 +3.50 114.60 2045 ---- ---- ---- ---- 116.80 +3.50 113.30 2050 ---- ---- ---- ---- 115.50 +3.50 112.00 2055 ---- ---- ---- ---- 114.20 +3.40 110.80 2060 ---- ---- ---- ---- 112.90 +3.40 109.50 2065 ---- ---- ---- ---- 111.70 +3.40 108.30 2070 ---- ---- ---- ---- 110.40 +3.30 107.10 2075 ---- ---- ---- ---- 109.20 +3.30 105.90 2080 ---- ---- ---- ---- 108.00 +3.30 104.70 2085 ---- ---- ---- ---- 106.80 +3.20 103.60 2090 ---- ---- ---- ---- 105.70 +3.30 102.40 2095 ---- ---- ---- ---- 104.50 +3.20 101.30 2100 ---- ---- ---- ---- 103.40 +3.20 100.20 2105 ---- ---- ---- ---- 102.20 +3.10 99.10 2110 ---- ---- ---- ---- 101.10 +3.10 98.00 2115 ---- ---- ---- ---- 100.00 +3.00 97.00 2120 ---- ---- ---- ---- 99.00 +3.10 95.90 2125 ---- ---- ---- ---- 97.90 +3.00 94.90 2130 ---- ---- ---- ---- 96.80 +3.00 93.80 2140 ---- ---- ---- ---- 94.80 +2.90 91.90 2150 ---- ---- ---- ---- 92.80 +2.90 89.90 2160 ---- ---- ---- ---- 90.90 +2.90 88.00 2170 ---- ---- ---- ---- 89.00 +2.80 86.20 2175 ---- ---- ---- ---- 88.00 +2.70 85.30 2180 ---- ---- ---- ---- 87.10 +2.70 84.40 2190 ---- ---- ---- ---- 85.30 +2.60 82.70 2200 ---- ---- ---- ---- 83.60 +2.60 81.00 2210 ---- ---- ---- ---- 81.90 +2.60 79.30 2220 ---- ---- ---- ---- 80.20 +2.50 77.70 2225 ---- ---- ---- ---- 79.40 +2.50 76.90 2250 ---- ---- ---- ---- 75.60 +2.40 73.20 2275 ---- ---- ---- ---- 71.90 +2.20 69.70 2300 ---- ---- ---- ---- 68.60 +2.20 66.40 2325 ---- ---- ---- ---- 65.40 +2.10 63.30 2350 ---- ---- ---- ---- 62.40 +2.00 60.40 2375 ---- ---- ---- ---- 59.70 +1.90 57.80 2400 ---- ---- ---- ---- 57.10 +1.90 55.20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 681.90 +9.10 672.80 1275 ---- ---- ---- ---- 656.90 +9.10 647.80 1300 ---- ---- ---- ---- 631.90 +9.10 622.80 1325 ---- ---- ---- ---- 607.10 +9.00 598.10 1350 ---- ---- ---- ---- 582.60 +8.80 573.80 1375 ---- ---- ---- ---- 558.60 +8.70 549.90 1400 ---- ---- ---- ---- 534.90 +8.50 526.40 1425 ---- ---- ---- ---- 511.60 +8.40 503.20 1450 ---- ---- ---- ---- 488.70 +8.20 480.50 1460 ---- ---- ---- ---- 479.60 +8.10 471.50 1470 ---- ---- ---- ---- 470.60 +8.10 462.50 1475 ---- ---- ---- ---- 466.10 +8.00 458.10 1480 ---- ---- ---- ---- 461.70 +8.10 453.60 1490 ---- ---- ---- ---- 452.80 +8.00 444.80 1500 ---- ---- ---- ---- 444.00 +7.90 436.10 1510 ---- ---- ---- ---- 435.20 +7.80 427.40 1520 ---- ---- ---- ---- 426.60 +7.80 418.80 1525 ---- ---- ---- ---- 422.20 +7.70 414.50 1530 ---- ---- ---- ---- 418.00 +7.80 410.20 1540 ---- ---- ---- ---- 409.40 +7.70 401.70 1545 ---- ---- ---- ---- 405.20 +7.70 397.50 1550 ---- ---- ---- ---- 401.00 +7.70 393.30 1555 ---- ---- ---- ---- 396.80 +7.60 389.20 1560 ---- ---- ---- ---- 392.60 +7.60 385.00 1565 ---- ---- ---- ---- 388.40 +7.50 380.90 1570 ---- ---- ---- ---- 384.30 +7.50 376.80 1575 ---- ---- ---- ---- 380.10 +7.40 372.70 1580 ---- ---- ---- ---- 376.00 +7.40 368.60 1585 ---- ---- ---- ---- 372.00 +7.40 364.60 1590 ---- ---- ---- ---- 367.90 +7.30 360.60 1595 ---- ---- ---- ---- 363.90 +7.30 356.60 1600 ---- ---- ---- ---- 359.90 +7.30 352.60 1605 ---- ---- ---- ---- 355.90 +7.20 348.70 1610 ---- ---- ---- ---- 351.90 +7.20 344.70 1615 ---- ---- ---- ---- 348.00 +7.20 340.80 1620 ---- ---- ---- ---- 344.10 +7.10 337.00 1625 ---- ---- ---- ---- 340.20 +7.10 333.10 1630 ---- ---- ---- ---- 336.30 +7.00 329.30 1635 ---- ---- ---- ---- 332.50 +7.00 325.50 1640 ---- ---- ---- ---- 328.70 +7.00 321.70 1645 ---- ---- ---- ---- 324.90 +6.90 318.00 1650 ---- ---- ---- ---- 321.20 +6.90 314.30 1655 ---- ---- ---- ---- 317.50 +6.90 310.60 1660 ---- ---- ---- ---- 313.80 +6.80 307.00 1665 ---- ---- ---- ---- 310.10 +6.80 303.30 1670 ---- ---- ---- ---- 306.50 +6.70 299.80 1675 ---- ---- ---- ---- 302.90 +6.70 296.20 1680 ---- ---- ---- ---- 299.40 +6.70 292.70 1685 ---- ---- ---- ---- 295.80 +6.60 289.20 1690 ---- ---- ---- ---- 292.30 +6.60 285.70 1695 ---- ---- ---- ---- 288.90 +6.60 282.30 1700 ---- ---- ---- ---- 285.40 +6.50 278.90 1705 ---- ---- ---- ---- 282.00 +6.40 275.60 1710 ---- ---- ---- ---- 278.70 +6.50 272.20 1715 ---- ---- ---- ---- 275.30 +6.30 269.00 1720 ---- ---- ---- ---- 272.00 +6.30 265.70 1725 ---- ---- ---- ---- 268.80 +6.30 262.50 1730 ---- ---- ---- ---- 265.60 +6.30 259.30 1735 ---- ---- ---- ---- 262.40 +6.20 256.20 1740 ---- ---- ---- ---- 259.20 +6.20 253.00 1745 ---- ---- ---- ---- 256.10 +6.10 250.00 1750 ---- ---- ---- ---- 253.00 +6.10 246.90 1755 ---- ---- ---- ---- 249.90 +6.00 243.90 1760 ---- ---- ---- ---- 246.90 +6.00 240.90 1765 ---- ---- ---- ---- 244.00 +6.00 238.00 1770 ---- ---- ---- ---- 241.00 +5.90 235.10 1775 ---- ---- ---- ---- 238.10 +5.90 232.20 1780 ---- ---- ---- ---- 235.20 +5.80 229.40 1785 ---- ---- ---- ---- 232.40 +5.80 226.60 1790 ---- ---- ---- ---- 229.60 +5.70 223.90 1795 ---- ---- ---- ---- 226.90 +5.70 221.20 1800 ---- ---- ---- ---- 224.10 +5.60 218.50 1805 ---- ---- ---- ---- 221.40 +5.60 215.80 1810 ---- ---- ---- ---- 218.80 +5.60 213.20 1815 ---- ---- ---- ---- 216.20 +5.50 210.70 1820 ---- ---- ---- ---- 213.60 +5.50 208.10 1825 ---- ---- ---- ---- 211.10 +5.50 205.60 1830 ---- ---- ---- ---- 208.50 +5.30 203.20 1835 ---- ---- ---- ---- 206.10 +5.40 200.70 1840 ---- ---- ---- ---- 203.60 +5.30 198.30 1845 ---- ---- ---- ---- 201.20 +5.20 196.00 1850 ---- ---- ---- ---- 198.80 +5.20 193.60 1855 ---- ---- ---- ---- 196.50 +5.20 191.30 1860 ---- ---- ---- ---- 194.20 +5.10 189.10 1865 ---- ---- ---- ---- 191.90 +5.10 186.80 1870 ---- ---- ---- ---- 189.60 +5.00 184.60 1875 ---- ---- ---- ---- 187.40 +5.00 182.40 1880 ---- ---- ---- ---- 185.20 +4.90 180.30 1885 ---- ---- ---- ---- 183.10 +4.90 178.20 1890 ---- ---- ---- ---- 180.90 +4.80 176.10 1895 ---- ---- ---- ---- 178.80 +4.80 174.00 1900 ---- ---- ---- ---- 176.80 +4.80 172.00 1905 ---- ---- ---- ---- 174.70 +4.70 170.00 1910 ---- ---- ---- ---- 172.70 +4.70 168.00 1915 ---- ---- ---- ---- 170.70 +4.70 166.00 1920 ---- ---- ---- ---- 168.70 +4.60 164.10 1925 ---- ---- ---- ---- 166.80 +4.60 162.20 1930 ---- ---- ---- ---- 164.80 +4.50 160.30 1935 ---- ---- ---- ---- 162.90 +4.50 158.40 1940 ---- ---- ---- ---- 161.10 +4.50 156.60 1945 ---- ---- ---- ---- 159.20 +4.40 154.80 1950 ---- ---- ---- ---- 157.40 +4.40 153.00 1955 ---- ---- ---- ---- 155.60 +4.30 151.30 1960 ---- ---- ---- ---- 153.80 +4.30 149.50 1965 ---- ---- ---- ---- 152.10 +4.30 147.80 1970 ---- ---- ---- ---- 150.40 +4.30 146.10 1975 ---- ---- ---- ---- 148.70 +4.20 144.50 1980 ---- ---- ---- ---- 147.00 +4.20 142.80 1985 ---- ---- ---- ---- 145.30 +4.10 141.20 1990 ---- ---- ---- ---- 143.70 +4.10 139.60 1995 ---- ---- ---- ---- 142.10 +4.00 138.10 2000 ---- ---- ---- ---- 140.50 +4.00 136.50 2005 ---- ---- ---- ---- 139.00 +4.00 135.00 2010 ---- ---- ---- ---- 137.40 +3.90 133.50 2015 ---- ---- ---- ---- 135.90 +3.90 132.00 2020 ---- ---- ---- ---- 134.40 +3.80 130.60 2025 ---- ---- ---- ---- 133.00 +3.80 129.20 2030 ---- ---- ---- ---- 131.50 +3.70 127.80 2035 ---- ---- ---- ---- 130.10 +3.70 126.40 2040 ---- ---- ---- ---- 128.70 +3.70 125.00 2045 ---- ---- ---- ---- 127.30 +3.60 123.70 2050 ---- ---- ---- ---- 126.00 +3.60 122.40 2055 ---- ---- ---- ---- 124.70 +3.60 121.10 2060 ---- ---- ---- ---- 123.40 +3.60 119.80 2065 ---- ---- ---- ---- 122.10 +3.60 118.50 2070 ---- ---- ---- ---- 120.80 +3.50 117.30 2075 ---- ---- ---- ---- 119.50 +3.40 116.10 2080 ---- ---- ---- ---- 118.30 +3.40 114.90 2085 ---- ---- ---- ---- 117.10 +3.40 113.70 2090 ---- ---- ---- ---- 115.90 +3.40 112.50 2095 ---- ---- ---- ---- 114.70 +3.30 111.40 2100 ---- ---- ---- ---- 113.60 +3.30 110.30 2105 ---- ---- ---- ---- 112.50 +3.30 109.20 2110 ---- ---- ---- ---- 111.30 +3.20 108.10 2115 ---- ---- ---- ---- 110.20 +3.20 107.00 2120 ---- ---- ---- ---- 109.10 +3.20 105.90 2125 ---- ---- ---- ---- 108.10 +3.20 104.90 2130 ---- ---- ---- ---- 107.00 +3.10 103.90 2135 ---- ---- ---- ---- 106.00 +3.10 102.90 2140 ---- ---- ---- ---- 105.00 +3.10 101.90 2150 ---- ---- ---- ---- 103.00 +3.10 99.90 2160 ---- ---- ---- ---- 101.00 +3.00 98.00 2170 ---- ---- ---- ---- 99.10 +2.90 96.20 2175 ---- ---- ---- ---- 98.20 +2.90 95.30 2180 ---- ---- ---- ---- 97.30 +2.90 94.40 2190 ---- ---- ---- ---- 95.50 +2.80 92.70 2200 ---- ---- ---- ---- 93.80 +2.80 91.00 2210 ---- ---- ---- ---- 92.10 +2.70 89.40 2220 ---- ---- ---- ---- 90.50 +2.70 87.80 2225 ---- ---- ---- ---- 89.70 +2.70 87.00 2230 ---- ---- ---- ---- 88.90 +2.70 86.20 2250 ---- ---- ---- ---- 85.80 +2.60 83.20 2275 ---- ---- ---- ---- 82.20 +2.50 79.70 2300 ---- ---- ---- ---- 78.80 +2.40 76.40 2325 ---- ---- ---- ---- 75.60 +2.20 73.40 2350 ---- ---- ---- ---- 72.70 +2.20 70.50 2375 ---- ---- ---- ---- 69.90 +2.10 67.80 2400 ---- ---- ---- ---- 67.30 +2.00 65.30 2425 ---- ---- ---- ---- 64.90 +2.00 62.90 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 931.90 +9.10 922.80 1025 ---- ---- ---- ---- 906.90 +9.10 897.80 1050 ---- ---- ---- ---- 881.90 +9.10 872.80 1075 ---- ---- ---- ---- 856.90 +9.10 847.80 1090 ---- ---- ---- ---- 841.90 +9.10 832.80 1100 ---- ---- ---- ---- 831.90 +9.10 822.80 1110 ---- ---- ---- ---- 821.90 +9.10 812.80 1120 ---- ---- ---- ---- 811.90 +9.10 802.80 1125 ---- ---- ---- ---- 806.90 +9.10 797.80 1130 ---- ---- ---- ---- 801.90 +9.10 792.80 1140 ---- ---- ---- ---- 791.90 +9.10 782.80 1150 ---- ---- ---- ---- 781.90 +9.10 772.80 1160 ---- ---- ---- ---- 771.90 +9.10 762.80 1170 ---- ---- ---- ---- 761.90 +9.10 752.80 1175 ---- ---- ---- ---- 756.90 +9.10 747.80 1180 ---- ---- ---- ---- 751.90 +9.10 742.80 1190 ---- ---- ---- ---- 741.90 +9.10 732.80 1195 ---- ---- ---- ---- 736.90 +9.10 727.80 1200 ---- ---- ---- ---- 731.90 +9.10 722.80 1205 ---- ---- ---- ---- 726.90 +9.10 717.80 1210 ---- ---- ---- ---- 721.90 +9.10 712.80 1215 ---- ---- ---- ---- 716.90 +9.10 707.80 1220 ---- ---- ---- ---- 711.90 +9.10 702.80 1225 ---- ---- ---- ---- 706.90 +9.10 697.80 1230 ---- ---- ---- ---- 701.90 +9.10 692.80 1235 ---- ---- ---- ---- 696.90 +9.10 687.80 1240 ---- ---- ---- ---- 691.90 +9.10 682.80 1245 ---- ---- ---- ---- 686.90 +9.10 677.80 1250 ---- ---- ---- ---- 681.90 +9.10 672.80 1255 ---- ---- ---- ---- 676.90 +9.10 667.80 1260 ---- ---- ---- ---- 671.90 +9.10 662.80 1265 ---- ---- ---- ---- 666.90 +9.10 657.80 1270 ---- ---- ---- ---- 661.90 +9.10 652.80 1275 ---- ---- ---- ---- 656.90 +9.00 647.90 1280 ---- ---- ---- ---- 651.90 +9.00 642.90 1285 ---- ---- ---- ---- 646.90 +9.00 637.90 1290 ---- ---- ---- ---- 642.00 +9.00 633.00 1295 ---- ---- ---- ---- 637.00 +8.90 628.10 1300 ---- ---- ---- ---- 632.10 +8.90 623.20 1305 ---- ---- ---- ---- 627.20 +8.90 618.30 1310 ---- ---- ---- ---- 622.20 +8.80 613.40 1315 ---- ---- ---- ---- 617.30 +8.80 608.50 1320 ---- ---- ---- ---- 612.40 +8.80 603.60 1325 ---- ---- ---- ---- 607.60 +8.80 598.80 1330 ---- ---- ---- ---- 602.70 +8.80 593.90 1335 ---- ---- ---- ---- 597.80 +8.70 589.10 1340 ---- ---- ---- ---- 593.00 +8.80 584.20 1345 ---- ---- ---- ---- 588.10 +8.70 579.40 1350 ---- ---- ---- ---- 583.30 +8.70 574.60 1355 ---- ---- ---- ---- 578.50 +8.70 569.80 1360 ---- ---- ---- ---- 573.70 +8.70 565.00 1365 ---- ---- ---- ---- 568.90 +8.70 560.20 1370 ---- ---- ---- ---- 564.10 +8.60 555.50 1375 ---- ---- ---- ---- 559.30 +8.60 550.70 1380 ---- ---- ---- ---- 554.50 +8.50 546.00 1385 ---- ---- ---- ---- 549.80 +8.60 541.20 1390 ---- ---- ---- ---- 545.00 +8.50 536.50 1395 ---- ---- ---- ---- 540.30 +8.50 531.80 1400 ---- ---- ---- ---- 535.50 +8.40 527.10 1405 ---- ---- ---- ---- 530.80 +8.40 522.40 1410 ---- ---- ---- ---- 526.10 +8.40 517.70 1415 ---- ---- ---- ---- 521.50 +8.40 513.10 1420 ---- ---- ---- ---- 516.80 +8.40 508.40 1425 ---- ---- ---- ---- 512.10 +8.30 503.80 1430 ---- ---- ---- ---- 507.50 +8.30 499.20 1435 ---- ---- ---- ---- 502.80 +8.20 494.60 1440 ---- ---- ---- ---- 498.20 +8.20 490.00 1445 ---- ---- ---- ---- 493.60 +8.20 485.40 1450 ---- ---- ---- ---- 489.00 +8.20 480.80 1455 ---- ---- ---- ---- 484.40 +8.10 476.30 1460 ---- ---- ---- ---- 479.90 +8.10 471.80 1465 ---- ---- ---- ---- 475.30 +8.10 467.20 1470 ---- ---- ---- ---- 470.80 +8.10 462.70 1475 ---- ---- ---- ---- 466.30 +8.00 458.30 1480 ---- ---- ---- ---- 461.80 +8.00 453.80 1485 ---- ---- ---- ---- 457.30 +8.00 449.30 1490 ---- ---- ---- ---- 452.90 +8.00 444.90 1495 ---- ---- ---- ---- 448.40 +7.90 440.50 1500 ---- ---- ---- ---- 444.00 +7.90 436.10 1505 ---- ---- ---- ---- 439.60 +7.90 431.70 1510 ---- ---- ---- ---- 435.20 +7.80 427.40 1515 ---- ---- ---- ---- 430.90 +7.90 423.00 1520 ---- ---- ---- ---- 426.50 +7.80 418.70 1525 ---- ---- ---- ---- 422.20 +7.80 414.40 1530 ---- ---- ---- ---- 417.90 +7.80 410.10 1535 ---- ---- ---- ---- 413.60 +7.70 405.90 1540 ---- ---- ---- ---- 409.30 +7.60 401.70 1545 ---- ---- ---- ---- 405.10 +7.60 397.50 1550 ---- ---- ---- ---- 400.90 +7.60 393.30 1555 ---- ---- ---- ---- 396.70 +7.60 389.10 1560 ---- ---- ---- ---- 392.50 +7.50 385.00 1565 ---- ---- ---- ---- 388.30 +7.50 380.80 1570 ---- ---- ---- ---- 384.20 +7.40 376.80 1575 ---- ---- ---- ---- 380.10 +7.40 372.70 1580 ---- ---- ---- ---- 376.00 +7.40 368.60 1585 ---- ---- ---- ---- 372.00 +7.40 364.60 1590 ---- ---- ---- ---- 368.00 +7.40 360.60 1595 ---- ---- ---- ---- 364.00 +7.30 356.70 1600 ---- ---- ---- ---- 360.00 +7.20 352.80 1605 ---- ---- ---- ---- 356.10 +7.30 348.80 1610 ---- ---- ---- ---- 352.20 +7.20 345.00 1615 ---- ---- ---- ---- 348.30 +7.20 341.10 1620 ---- ---- ---- ---- 344.40 +7.10 337.30 1625 ---- ---- ---- ---- 340.60 +7.10 333.50 1630 ---- ---- ---- ---- 336.80 +7.00 329.80 1635 ---- ---- ---- ---- 333.00 +7.00 326.00 1640 ---- ---- ---- ---- 329.30 +7.00 322.30 1645 ---- ---- ---- ---- 325.60 +6.90 318.70 1650 ---- ---- ---- ---- 321.90 +6.90 315.00 1655 ---- ---- ---- ---- 318.30 +6.90 311.40 1660 ---- ---- ---- ---- 314.70 +6.80 307.90 1665 ---- ---- ---- ---- 311.10 +6.80 304.30 1670 ---- ---- ---- ---- 307.50 +6.70 300.80 1675 ---- ---- ---- ---- 304.00 +6.70 297.30 1680 ---- ---- ---- ---- 300.50 +6.60 293.90 1685 ---- ---- ---- ---- 297.10 +6.60 290.50 1690 ---- ---- ---- ---- 293.60 +6.50 287.10 1695 ---- ---- ---- ---- 290.20 +6.50 283.70 1700 ---- ---- ---- ---- 286.90 +6.50 280.40 1705 ---- ---- ---- ---- 283.50 +6.40 277.10 1710 ---- ---- ---- ---- 280.20 +6.40 273.80 1715 ---- ---- ---- ---- 276.90 +6.30 270.60 1720 ---- ---- ---- ---- 273.70 +6.30 267.40 1725 ---- ---- ---- ---- 270.40 +6.20 264.20 1730 ---- ---- ---- ---- 267.20 +6.20 261.00 1735 ---- ---- ---- ---- 264.10 +6.20 257.90 1740 ---- ---- ---- ---- 260.90 +6.10 254.80 1745 ---- ---- ---- ---- 257.80 +6.10 251.70 1750 ---- ---- ---- ---- 254.70 +6.10 248.60 1755 ---- ---- ---- ---- 251.60 +6.00 245.60 1760 ---- ---- ---- ---- 248.50 +5.90 242.60 1765 ---- ---- ---- ---- 245.50 +5.90 239.60 1770 ---- ---- ---- ---- 242.50 +5.90 236.60 1775 ---- ---- ---- ---- 239.50 +5.80 233.70 1780 ---- ---- ---- ---- 236.60 +5.80 230.80 1785 ---- ---- ---- ---- 233.60 +5.70 227.90 1790 ---- ---- ---- ---- 230.70 +5.70 225.00 1795 ---- ---- ---- ---- 227.80 +5.60 222.20 1800 ---- ---- ---- ---- 224.90 +5.60 219.30 1805 ---- ---- ---- ---- 222.10 +5.60 216.50 1810 ---- ---- ---- ---- 219.30 +5.60 213.70 1815 ---- ---- ---- ---- 216.40 +5.40 211.00 1820 ---- ---- ---- ---- 213.70 +5.50 208.20 1825 ---- ---- ---- ---- 210.90 +5.40 205.50 1830 ---- ---- ---- ---- 208.20 +5.40 202.80 1835 ---- ---- ---- ---- 205.50 +5.30 200.20 1840 ---- ---- ---- ---- 202.80 +5.30 197.50 1845 ---- ---- ---- ---- 200.20 +5.20 195.00 1850 ---- ---- ---- ---- 197.60 +5.20 192.40 400 1855 ---- ---- ---- ---- 195.00 +5.10 189.90 1860 ---- ---- ---- ---- 192.50 +5.10 187.40 1865 ---- ---- ---- ---- 190.00 +5.10 184.90 1870 ---- ---- ---- ---- 187.60 +5.10 182.50 1875 ---- ---- ---- ---- 185.10 +4.90 180.20 1880 ---- ---- ---- ---- 182.80 +5.00 177.80 75 1885 ---- ---- ---- ---- 180.40 +4.90 175.50 1890 ---- ---- ---- ---- 178.20 +4.90 173.30 1895 ---- ---- ---- ---- 175.90 +4.80 171.10 1900 ---- ---- ---- ---- 173.70 +4.80 168.90 1905 ---- ---- ---- ---- 171.60 +4.80 166.80 1910 ---- ---- ---- ---- 169.40 +4.60 164.80 1915 ---- ---- ---- ---- 167.40 +4.70 162.70 1920 ---- ---- ---- ---- 165.30 +4.60 160.70 1925 ---- ---- ---- ---- 163.30 +4.50 158.80 1930 ---- ---- ---- ---- 161.40 +4.50 156.90 1935 ---- ---- ---- ---- 159.50 +4.50 155.00 1940 ---- ---- ---- ---- 157.60 +4.40 153.20 1945 ---- ---- ---- ---- 155.70 +4.40 151.30 1950 ---- ---- ---- ---- 153.90 +4.30 149.60 1955 ---- ---- ---- ---- 152.20 +4.30 147.90 1960 ---- ---- ---- ---- 150.40 +4.20 146.20 1965 ---- ---- ---- ---- 148.70 +4.20 144.50 1970 ---- ---- ---- ---- 147.10 +4.20 142.90 100 1975 ---- ---- ---- ---- 145.40 +4.10 141.30 1980 ---- ---- ---- ---- 143.80 +4.10 139.70 1985 ---- ---- ---- ---- 142.20 +4.10 138.10 1990 ---- ---- ---- ---- 140.70 +4.10 136.60 1995 ---- ---- ---- ---- 139.20 +4.10 135.10 2000 ---- ---- ---- ---- 137.70 +4.00 133.70 130 2005 ---- ---- ---- ---- 136.20 +3.90 132.30 2010 ---- ---- ---- ---- 134.80 +3.90 130.90 2015 ---- ---- ---- ---- 133.30 +3.80 129.50 2020 ---- ---- ---- ---- 132.00 +3.90 128.10 2025 ---- ---- ---- ---- 130.60 +3.80 126.80 2030 ---- ---- ---- ---- 129.20 +3.70 125.50 2035 ---- ---- ---- ---- 127.90 +3.70 124.20 2040 ---- ---- ---- ---- 126.60 +3.70 122.90 2045 ---- ---- ---- ---- 125.30 +3.60 121.70 2050 ---- ---- ---- ---- 124.10 +3.60 120.50 2055 ---- ---- ---- ---- 122.80 +3.60 119.20 2060 ---- ---- ---- ---- 121.60 +3.50 118.10 2065 ---- ---- ---- ---- 120.40 +3.50 116.90 2070 ---- ---- ---- ---- 119.20 +3.50 115.70 2075 ---- ---- ---- ---- 118.10 +3.50 114.60 2080 ---- ---- ---- ---- 116.90 +3.40 113.50 2085 ---- ---- ---- ---- 115.80 +3.40 112.40 2090 ---- ---- ---- ---- 114.70 +3.40 111.30 2095 ---- ---- ---- ---- 113.60 +3.30 110.30 2100 ---- ---- ---- ---- 112.50 +3.30 109.20 2105 ---- ---- ---- ---- 111.50 +3.30 108.20 2110 ---- ---- ---- ---- 110.40 +3.20 107.20 2115 ---- ---- ---- ---- 109.40 +3.20 106.20 2120 ---- ---- ---- ---- 108.40 +3.20 105.20 2125 ---- ---- ---- ---- 107.40 +3.20 104.20 2130 ---- ---- ---- ---- 106.40 +3.10 103.30 2135 ---- ---- ---- ---- 105.40 +3.10 102.30 2140 ---- ---- ---- ---- 104.50 +3.10 101.40 2145 ---- ---- ---- ---- 103.50 +3.00 100.50 2150 ---- ---- ---- ---- 102.60 +3.00 99.60 2155 ---- ---- ---- ---- 101.70 +3.00 98.70 2160 ---- ---- ---- ---- 100.80 +3.00 97.80 2165 ---- ---- ---- ---- 99.90 +2.90 97.00 2170 ---- ---- ---- ---- 99.00 +2.90 96.10 2175 ---- ---- ---- ---- 98.20 +2.90 95.30 2180 ---- ---- ---- ---- 97.30 +2.90 94.40 2185 ---- ---- ---- ---- 96.50 +2.90 93.60 2190 ---- ---- ---- ---- 95.60 +2.80 92.80 2195 ---- ---- ---- ---- 94.80 +2.80 92.00 2200 ---- ---- ---- ---- 94.00 +2.80 91.20 500 2205 ---- ---- ---- ---- 93.20 +2.70 90.50 2210 ---- ---- ---- ---- 92.40 +2.70 89.70 2215 ---- ---- ---- ---- 91.70 +2.80 88.90 2220 ---- ---- ---- ---- 90.90 +2.70 88.20 2225 ---- ---- ---- ---- 90.10 +2.60 87.50 2230 ---- ---- ---- ---- 89.40 +2.70 86.70 2235 ---- ---- ---- ---- 88.60 +2.60 86.00 2240 ---- ---- ---- ---- 87.90 +2.60 85.30 2245 ---- ---- ---- ---- 87.20 +2.60 84.60 2250 ---- ---- ---- ---- 86.50 +2.60 83.90 2255 ---- ---- ---- ---- 85.80 +2.60 83.20 2260 ---- ---- ---- ---- 85.10 +2.50 82.60 2265 ---- ---- ---- ---- 84.40 +2.50 81.90 2270 ---- ---- ---- ---- 83.70 +2.50 81.20 2275 ---- ---- ---- ---- 83.10 +2.50 80.60 2280 ---- ---- ---- ---- 82.40 +2.40 80.00 2285 ---- ---- ---- ---- 81.80 +2.50 79.30 2290 ---- ---- ---- ---- 81.10 +2.40 78.70 2295 ---- ---- ---- ---- 80.50 +2.40 78.10 2300 ---- ---- ---- ---- 79.90 +2.40 77.50 2305 ---- ---- ---- ---- 79.20 +2.30 76.90 2310 ---- ---- ---- ---- 78.60 +2.30 76.30 2315 ---- ---- ---- ---- 78.00 +2.30 75.70 2320 ---- ---- ---- ---- 77.40 +2.20 75.20 2325 ---- ---- ---- ---- 76.90 +2.30 74.60 2330 ---- ---- ---- ---- 76.30 +2.30 74.00 2335 ---- ---- ---- ---- 75.70 +2.20 73.50 2340 ---- ---- ---- ---- 75.20 +2.30 72.90 2345 ---- ---- ---- ---- 74.60 +2.20 72.40 2350 ---- ---- ---- ---- 74.10 +2.20 71.90 2355 ---- ---- ---- ---- 73.50 +2.20 71.30 2360 ---- ---- ---- ---- 73.00 +2.20 70.80 2370 ---- ---- ---- ---- 71.90 +2.10 69.80 2375 ---- ---- ---- ---- 71.40 +2.10 69.30 2380 ---- ---- ---- ---- 70.90 +2.10 68.80 2390 ---- ---- ---- ---- 69.90 +2.00 67.90 2400 ---- ---- ---- ---- 69.00 +2.10 66.90 2410 ---- ---- ---- ---- 68.00 +2.00 66.00 2420 ---- ---- ---- ---- 67.10 +2.00 65.10 2425 ---- ---- ---- ---- 66.60 +1.90 64.70 2430 ---- ---- ---- ---- 66.20 +2.00 64.20 2440 ---- ---- ---- ---- 65.30 +1.90 63.40 2450 ---- ---- ---- ---- 64.50 +1.90 62.60 2460 ---- ---- ---- ---- 63.60 +1.80 61.80 2475 ---- ---- ---- ---- 62.40 +1.80 60.60 2500 ---- ---- ---- ---- 60.50 +1.70 58.80 2525 ---- ---- ---- ---- 58.80 +1.80 57.00 2550 ---- ---- ---- ---- 57.10 +1.70 55.40 2575 ---- ---- ---- ---- 55.50 +1.60 53.90 2600 ---- ---- ---- ---- 54.00 +1.50 52.50 2625 ---- ---- ---- ---- 52.60 +1.50 51.10 2650 ---- ---- ---- ---- 51.30 +1.40 49.90 900 ---- ---- ---- ---- 1031.90 +9.10 1022.80 925 ---- ---- ---- ---- 1006.90 +9.10 997.80 950 ---- ---- ---- ---- 981.90 +9.10 972.80 975 ---- ---- ---- ---- 956.90 +9.10 947.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 665.40 +9.10 656.30 1300 ---- ---- ---- ---- 640.50 +8.90 631.60 1325 ---- ---- ---- ---- 616.00 +8.80 607.20 1350 ---- ---- ---- ---- 591.90 +8.60 583.30 1375 ---- ---- ---- ---- 568.20 +8.50 559.70 1400 ---- ---- ---- ---- 544.90 +8.40 536.50 1425 ---- ---- ---- ---- 521.90 +8.30 513.60 1450 ---- ---- ---- ---- 499.30 +8.10 491.20 1470 ---- ---- ---- ---- 481.40 +8.00 473.40 1475 ---- ---- ---- ---- 477.00 +7.90 469.10 1480 ---- ---- ---- ---- 472.60 +7.90 464.70 1490 ---- ---- ---- ---- 463.90 +7.90 456.00 1500 ---- ---- ---- ---- 455.20 +7.90 447.30 1510 ---- ---- ---- ---- 446.50 +7.70 438.80 1520 ---- ---- ---- ---- 437.90 +7.60 430.30 1525 ---- ---- ---- ---- 433.70 +7.70 426.00 1530 ---- ---- ---- ---- 429.40 +7.60 421.80 1540 ---- ---- ---- ---- 421.00 +7.60 413.40 1550 ---- ---- ---- ---- 412.60 +7.50 405.10 1560 ---- ---- ---- ---- 404.30 +7.50 396.80 1565 ---- ---- ---- ---- 400.20 +7.40 392.80 1570 ---- ---- ---- ---- 396.10 +7.40 388.70 1575 ---- ---- ---- ---- 392.00 +7.40 384.60 1580 ---- ---- ---- ---- 387.90 +7.30 380.60 1585 ---- ---- ---- ---- 383.80 +7.20 376.60 1590 ---- ---- ---- ---- 379.80 +7.20 372.60 1595 ---- ---- ---- ---- 375.80 +7.20 368.60 1600 ---- ---- ---- ---- 371.80 +7.20 364.60 1605 ---- ---- ---- ---- 367.80 +7.10 360.70 1610 ---- ---- ---- ---- 363.90 +7.10 356.80 1615 ---- ---- ---- ---- 360.00 +7.10 352.90 1620 ---- ---- ---- ---- 356.10 +7.10 349.00 1625 ---- ---- ---- ---- 352.20 +7.00 345.20 1630 ---- ---- ---- ---- 348.40 +7.00 341.40 1635 ---- ---- ---- ---- 344.50 +6.90 337.60 1640 ---- ---- ---- ---- 340.70 +6.90 333.80 1645 ---- ---- ---- ---- 337.00 +6.90 330.10 1650 ---- ---- ---- ---- 333.20 +6.80 326.40 1655 ---- ---- ---- ---- 329.50 +6.80 322.70 1660 ---- ---- ---- ---- 325.80 +6.70 319.10 1665 ---- ---- ---- ---- 322.20 +6.70 315.50 1670 ---- ---- ---- ---- 318.60 +6.70 311.90 1675 ---- ---- ---- ---- 315.00 +6.70 308.30 1680 ---- ---- ---- ---- 311.40 +6.60 304.80 1685 ---- ---- ---- ---- 307.90 +6.60 301.30 1690 ---- ---- ---- ---- 304.40 +6.50 297.90 1695 ---- ---- ---- ---- 300.90 +6.50 294.40 1700 ---- ---- ---- ---- 297.50 +6.40 291.10 1705 ---- ---- ---- ---- 294.10 +6.40 287.70 1710 ---- ---- ---- ---- 290.80 +6.40 284.40 1715 ---- ---- ---- ---- 287.50 +6.40 281.10 1720 ---- ---- ---- ---- 284.20 +6.30 277.90 1725 ---- ---- ---- ---- 280.90 +6.20 274.70 1730 ---- ---- ---- ---- 277.70 +6.20 271.50 1735 ---- ---- ---- ---- 274.60 +6.20 268.40 1740 ---- ---- ---- ---- 271.40 +6.10 265.30 1745 ---- ---- ---- ---- 268.30 +6.10 262.20 1750 ---- ---- ---- ---- 265.30 +6.10 259.20 1755 ---- ---- ---- ---- 262.20 +6.00 256.20 1760 ---- ---- ---- ---- 259.30 +6.00 253.30 1765 ---- ---- ---- ---- 256.30 +5.90 250.40 1770 ---- ---- ---- ---- 253.40 +5.90 247.50 1775 ---- ---- ---- ---- 250.60 +5.90 244.70 1780 ---- ---- ---- ---- 247.70 +5.80 241.90 1785 ---- ---- ---- ---- 245.00 +5.80 239.20 1790 ---- ---- ---- ---- 242.20 +5.70 236.50 1795 ---- ---- ---- ---- 239.50 +5.70 233.80 1800 ---- ---- ---- ---- 236.80 +5.60 231.20 1805 ---- ---- ---- ---- 234.20 +5.60 228.60 1810 ---- ---- ---- ---- 231.60 +5.50 226.10 1815 ---- ---- ---- ---- 229.10 +5.50 223.60 1820 ---- ---- ---- ---- 226.60 +5.50 221.10 1825 ---- ---- ---- ---- 224.10 +5.40 218.70 1830 ---- ---- ---- ---- 221.70 +5.40 216.30 1835 ---- ---- ---- ---- 219.30 +5.40 213.90 1840 ---- ---- ---- ---- 216.90 +5.30 211.60 1845 ---- ---- ---- ---- 214.60 +5.30 209.30 1850 ---- ---- ---- ---- 212.30 +5.20 207.10 1855 ---- ---- ---- ---- 210.00 +5.20 204.80 1860 ---- ---- ---- ---- 207.80 +5.20 202.60 1865 ---- ---- ---- ---- 205.60 +5.10 200.50 1870 ---- ---- ---- ---- 203.40 +5.10 198.30 1875 ---- ---- ---- ---- 201.20 +5.00 196.20 1880 ---- ---- ---- ---- 199.10 +5.00 194.10 1885 ---- ---- ---- ---- 197.00 +5.00 192.00 1890 ---- ---- ---- ---- 194.90 +4.90 190.00 1895 ---- ---- ---- ---- 192.80 +4.80 188.00 1900 ---- ---- ---- ---- 190.80 +4.80 186.00 1905 ---- ---- ---- ---- 188.70 +4.70 184.00 1910 ---- ---- ---- ---- 186.70 +4.70 182.00 1915 ---- ---- ---- ---- 184.70 +4.70 180.00 1920 ---- ---- ---- ---- 182.80 +4.70 178.10 1925 ---- ---- ---- ---- 180.80 +4.60 176.20 1930 ---- ---- ---- ---- 178.90 +4.60 174.30 1935 ---- ---- ---- ---- 176.90 +4.50 172.40 1940 ---- ---- ---- ---- 175.00 +4.50 170.50 1945 ---- ---- ---- ---- 173.10 +4.40 168.70 1950 ---- ---- ---- ---- 171.30 +4.50 166.80 1955 ---- ---- ---- ---- 169.40 +4.40 165.00 1960 ---- ---- ---- ---- 167.60 +4.40 163.20 1965 ---- ---- ---- ---- 165.70 +4.30 161.40 1970 ---- ---- ---- ---- 163.90 +4.20 159.70 1975 ---- ---- ---- ---- 162.20 +4.30 157.90 1980 ---- ---- ---- ---- 160.40 +4.20 156.20 1985 ---- ---- ---- ---- 158.70 +4.20 154.50 1990 ---- ---- ---- ---- 156.90 +4.10 152.80 1995 ---- ---- ---- ---- 155.20 +4.10 151.10 2000 ---- ---- ---- ---- 153.50 +4.00 149.50 2005 ---- ---- ---- ---- 151.90 +4.10 147.80 2010 ---- ---- ---- ---- 150.20 +4.00 146.20 2015 ---- ---- ---- ---- 148.60 +4.00 144.60 2020 ---- ---- ---- ---- 147.00 +3.90 143.10 2025 ---- ---- ---- ---- 145.40 +3.90 141.50 2030 ---- ---- ---- ---- 143.90 +3.90 140.00 2035 ---- ---- ---- ---- 142.30 +3.80 138.50 2040 ---- ---- ---- ---- 140.80 +3.80 137.00 2045 ---- ---- ---- ---- 139.30 +3.80 135.50 2050 ---- ---- ---- ---- 137.80 +3.70 134.10 2055 ---- ---- ---- ---- 136.40 +3.70 132.70 2060 ---- ---- ---- ---- 135.00 +3.70 131.30 2065 ---- ---- ---- ---- 133.50 +3.60 129.90 2070 ---- ---- ---- ---- 132.10 +3.60 128.50 2075 ---- ---- ---- ---- 130.80 +3.60 127.20 2080 ---- ---- ---- ---- 129.40 +3.50 125.90 2085 ---- ---- ---- ---- 128.10 +3.60 124.50 2090 ---- ---- ---- ---- 126.70 +3.40 123.30 2095 ---- ---- ---- ---- 125.40 +3.40 122.00 2100 ---- ---- ---- ---- 124.20 +3.50 120.70 2105 ---- ---- ---- ---- 122.90 +3.40 119.50 2110 ---- ---- ---- ---- 121.60 +3.30 118.30 2115 ---- ---- ---- ---- 120.40 +3.30 117.10 2120 ---- ---- ---- ---- 119.20 +3.30 115.90 2125 ---- ---- ---- ---- 118.00 +3.30 114.70 2130 ---- ---- ---- ---- 116.80 +3.30 113.50 2135 ---- ---- ---- ---- 115.60 +3.20 112.40 2140 ---- ---- ---- ---- 114.50 +3.20 111.30 2145 ---- ---- ---- ---- 113.30 +3.10 110.20 2150 ---- ---- ---- ---- 112.20 +3.10 109.10 2160 ---- ---- ---- ---- 110.00 +3.10 106.90 2170 ---- ---- ---- ---- 107.80 +3.00 104.80 2175 ---- ---- ---- ---- 106.80 +3.00 103.80 2180 ---- ---- ---- ---- 105.80 +3.00 102.80 2190 ---- ---- ---- ---- 103.70 +2.90 100.80 2200 ---- ---- ---- ---- 101.70 +2.90 98.80 2210 ---- ---- ---- ---- 99.80 +2.90 96.90 2220 ---- ---- ---- ---- 97.90 +2.80 95.10 2225 ---- ---- ---- ---- 96.90 +2.70 94.20 2230 ---- ---- ---- ---- 96.00 +2.70 93.30 2240 ---- ---- ---- ---- 94.20 +2.70 91.50 2250 ---- ---- ---- ---- 92.40 +2.60 89.80 2275 ---- ---- ---- ---- 88.20 +2.50 85.70 2300 ---- ---- ---- ---- 84.20 +2.40 81.80 2325 ---- ---- ---- ---- 80.50 +2.30 78.20 2350 ---- ---- ---- ---- 77.00 +2.30 74.70 2375 ---- ---- ---- ---- 73.70 +2.20 71.50 2400 ---- ---- ---- ---- 70.60 +2.10 68.50 2425 ---- ---- ---- ---- 67.60 +1.90 65.70 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 543.00 +8.50 534.50 1425 ---- ---- ---- ---- 519.90 +8.30 511.60 1450 ---- ---- ---- ---- 497.30 +8.20 489.10 1475 ---- ---- ---- ---- 475.10 +8.00 467.10 1500 ---- ---- ---- ---- 453.40 +7.80 445.60 1525 ---- ---- ---- ---- 432.20 +7.70 424.50 1550 ---- ---- ---- ---- 411.50 +7.50 404.00 1575 ---- ---- ---- ---- 391.30 +7.40 383.90 1580 ---- ---- ---- ---- 387.30 +7.30 380.00 1590 ---- ---- ---- ---- 379.40 +7.20 372.20 1600 ---- ---- ---- ---- 371.60 +7.20 364.40 1610 ---- ---- ---- ---- 363.80 +7.10 356.70 1620 ---- ---- ---- ---- 356.20 +7.10 349.10 1625 ---- ---- ---- ---- 352.40 +7.00 345.40 1630 ---- ---- ---- ---- 348.60 +7.00 341.60 1640 ---- ---- ---- ---- 341.10 +6.90 334.20 1650 ---- ---- ---- ---- 333.70 +6.80 326.90 1660 ---- ---- ---- ---- 326.40 +6.70 319.70 1670 ---- ---- ---- ---- 319.20 +6.60 312.60 1680 ---- ---- ---- ---- 312.10 +6.60 305.50 1685 ---- ---- ---- ---- 308.60 +6.50 302.10 1690 ---- ---- ---- ---- 305.20 +6.60 298.60 1695 ---- ---- ---- ---- 301.70 +6.50 295.20 1700 ---- ---- ---- ---- 298.30 +6.40 291.90 1705 ---- ---- ---- ---- 294.90 +6.40 288.50 1710 ---- ---- ---- ---- 291.60 +6.40 285.20 1715 ---- ---- ---- ---- 288.30 +6.40 281.90 1720 ---- ---- ---- ---- 285.00 +6.30 278.70 1725 ---- ---- ---- ---- 281.70 +6.20 275.50 1730 ---- ---- ---- ---- 278.50 +6.20 272.30 1735 ---- ---- ---- ---- 275.30 +6.10 269.20 1740 ---- ---- ---- ---- 272.20 +6.10 266.10 1745 ---- ---- ---- ---- 269.10 +6.10 263.00 1750 ---- ---- ---- ---- 266.00 +6.00 260.00 1755 ---- ---- ---- ---- 263.00 +6.00 257.00 1760 ---- ---- ---- ---- 260.00 +5.90 254.10 1765 ---- ---- ---- ---- 257.10 +5.90 251.20 1770 ---- ---- ---- ---- 254.20 +5.90 248.30 1775 ---- ---- ---- ---- 251.30 +5.80 245.50 1780 ---- ---- ---- ---- 248.50 +5.80 242.70 1785 ---- ---- ---- ---- 245.70 +5.70 240.00 1790 ---- ---- ---- ---- 243.00 +5.70 237.30 1795 ---- ---- ---- ---- 240.30 +5.70 234.60 1800 ---- ---- ---- ---- 237.60 +5.60 232.00 1805 ---- ---- ---- ---- 235.00 +5.50 229.50 1810 ---- ---- ---- ---- 232.50 +5.60 226.90 1815 ---- ---- ---- ---- 230.00 +5.50 224.50 1820 ---- ---- ---- ---- 227.50 +5.50 222.00 1825 ---- ---- ---- ---- 225.10 +5.40 219.70 1830 ---- ---- ---- ---- 222.70 +5.40 217.30 1835 ---- ---- ---- ---- 220.30 +5.30 215.00 1840 ---- ---- ---- ---- 218.00 +5.30 212.70 1845 ---- ---- ---- ---- 215.70 +5.20 210.50 1850 ---- ---- ---- ---- 213.50 +5.20 208.30 1855 ---- ---- ---- ---- 211.30 +5.20 206.10 1860 ---- ---- ---- ---- 209.10 +5.10 204.00 1865 ---- ---- ---- ---- 207.00 +5.10 201.90 1870 ---- ---- ---- ---- 204.80 +5.00 199.80 1875 ---- ---- ---- ---- 202.80 +5.00 197.80 1880 ---- ---- ---- ---- 200.70 +5.00 195.70 1885 ---- ---- ---- ---- 198.70 +5.00 193.70 1890 ---- ---- ---- ---- 196.70 +4.90 191.80 1895 ---- ---- ---- ---- 194.70 +4.90 189.80 1900 ---- ---- ---- ---- 192.70 +4.80 187.90 1905 ---- ---- ---- ---- 190.80 +4.80 186.00 1910 ---- ---- ---- ---- 188.80 +4.70 184.10 1915 ---- ---- ---- ---- 186.90 +4.70 182.20 1920 ---- ---- ---- ---- 185.00 +4.60 180.40 1925 ---- ---- ---- ---- 183.20 +4.70 178.50 1930 ---- ---- ---- ---- 181.30 +4.60 176.70 1935 ---- ---- ---- ---- 179.50 +4.60 174.90 1940 ---- ---- ---- ---- 177.60 +4.50 173.10 1945 ---- ---- ---- ---- 175.80 +4.50 171.30 1950 ---- ---- ---- ---- 174.00 +4.40 169.60 1955 ---- ---- ---- ---- 172.30 +4.40 167.90 1960 ---- ---- ---- ---- 170.50 +4.30 166.20 1965 ---- ---- ---- ---- 168.80 +4.30 164.50 1970 ---- ---- ---- ---- 167.10 +4.30 162.80 1975 ---- ---- ---- ---- 165.40 +4.30 161.10 1980 ---- ---- ---- ---- 163.70 +4.20 159.50 1985 ---- ---- ---- ---- 162.10 +4.20 157.90 1990 ---- ---- ---- ---- 160.50 +4.20 156.30 1995 ---- ---- ---- ---- 158.90 +4.10 154.80 2000 ---- ---- ---- ---- 157.30 +4.10 153.20 2005 ---- ---- ---- ---- 155.80 +4.10 151.70 2010 ---- ---- ---- ---- 154.20 +4.00 150.20 2015 ---- ---- ---- ---- 152.70 +3.90 148.80 2020 ---- ---- ---- ---- 151.30 +4.00 147.30 2025 ---- ---- ---- ---- 149.80 +3.90 145.90 2030 ---- ---- ---- ---- 148.40 +3.90 144.50 2035 ---- ---- ---- ---- 147.00 +3.80 143.20 2040 ---- ---- ---- ---- 145.70 +3.90 141.80 2045 ---- ---- ---- ---- 144.30 +3.80 140.50 2050 ---- ---- ---- ---- 143.00 +3.80 139.20 2055 ---- ---- ---- ---- 141.70 +3.70 138.00 2060 ---- ---- ---- ---- 140.40 +3.70 136.70 2065 ---- ---- ---- ---- 139.20 +3.70 135.50 2070 ---- ---- ---- ---- 138.00 +3.70 134.30 2075 ---- ---- ---- ---- 136.80 +3.70 133.10 2080 ---- ---- ---- ---- 135.60 +3.60 132.00 2085 ---- ---- ---- ---- 134.40 +3.60 130.80 2090 ---- ---- ---- ---- 133.30 +3.60 129.70 2095 ---- ---- ---- ---- 132.10 +3.50 128.60 2100 ---- ---- ---- ---- 131.00 +3.50 127.50 2105 ---- ---- ---- ---- 129.90 +3.40 126.50 2110 ---- ---- ---- ---- 128.90 +3.50 125.40 2115 ---- ---- ---- ---- 127.80 +3.40 124.40 2120 ---- ---- ---- ---- 126.80 +3.40 123.40 2125 ---- ---- ---- ---- 125.70 +3.30 122.40 2130 ---- ---- ---- ---- 124.70 +3.30 121.40 2135 ---- ---- ---- ---- 123.70 +3.20 120.50 2140 ---- ---- ---- ---- 122.80 +3.30 119.50 2145 ---- ---- ---- ---- 121.80 +3.20 118.60 2150 ---- ---- ---- ---- 120.90 +3.30 117.60 2160 ---- ---- ---- ---- 119.00 +3.20 115.80 2170 ---- ---- ---- ---- 117.20 +3.10 114.10 2180 ---- ---- ---- ---- 115.40 +3.00 112.40 2190 ---- ---- ---- ---- 113.70 +3.00 110.70 2200 ---- ---- ---- ---- 112.10 +3.00 109.10 2210 ---- ---- ---- ---- 110.40 +2.90 107.50 2220 ---- ---- ---- ---- 108.80 +2.90 105.90 2225 ---- ---- ---- ---- 108.10 +2.90 105.20 2230 ---- ---- ---- ---- 107.30 +2.90 104.40 2240 ---- ---- ---- ---- 105.80 +2.80 103.00 2250 ---- ---- ---- ---- 104.30 +2.80 101.50 2275 ---- ---- ---- ---- 100.80 +2.60 98.20 2300 ---- ---- ---- ---- 97.60 +2.60 95.00 2325 ---- ---- ---- ---- 94.50 +2.50 92.00 2350 ---- ---- ---- ---- 91.60 +2.40 89.20 2375 ---- ---- ---- ---- 88.90 +2.30 86.60 2400 ---- ---- ---- ---- 86.40 +2.30 84.10 2425 ---- ---- ---- ---- 84.00 +2.20 81.80 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 968.30 +9.10 959.20 1025 ---- ---- ---- ---- 943.30 +9.10 934.20 1050 ---- ---- ---- ---- 918.30 +9.10 909.20 1075 ---- ---- ---- ---- 893.30 +9.10 884.20 1100 ---- ---- ---- ---- 868.30 +9.10 859.20 1125 ---- ---- ---- ---- 843.30 +9.10 834.20 1130 ---- ---- ---- ---- 838.30 +9.10 829.20 1140 ---- ---- ---- ---- 828.30 +9.10 819.20 1150 ---- ---- ---- ---- 818.30 +9.10 809.20 1160 ---- ---- ---- ---- 808.30 +9.10 799.20 1170 ---- ---- ---- ---- 798.30 +9.10 789.20 1175 ---- ---- ---- ---- 793.30 +9.10 784.20 1180 ---- ---- ---- ---- 788.30 +9.10 779.20 1190 ---- ---- ---- ---- 778.30 +9.10 769.20 1200 ---- ---- ---- ---- 768.30 +9.10 759.20 1210 ---- ---- ---- ---- 758.30 +9.00 749.30 1220 ---- ---- ---- ---- 748.40 +9.00 739.40 1225 ---- ---- ---- ---- 743.40 +8.90 734.50 1230 ---- ---- ---- ---- 738.50 +9.00 729.50 1235 ---- ---- ---- ---- 733.50 +8.90 724.60 1240 ---- ---- ---- ---- 728.60 +8.90 719.70 1245 ---- ---- ---- ---- 723.70 +8.80 714.90 1250 ---- ---- ---- ---- 718.80 +8.80 710.00 1255 ---- ---- ---- ---- 713.90 +8.80 705.10 1260 ---- ---- ---- ---- 709.00 +8.70 700.30 1265 ---- ---- ---- ---- 704.20 +8.80 695.40 1270 ---- ---- ---- ---- 699.30 +8.70 690.60 1275 ---- ---- ---- ---- 694.50 +8.70 685.80 1280 ---- ---- ---- ---- 689.60 +8.60 681.00 1285 ---- ---- ---- ---- 684.80 +8.60 676.20 1290 ---- ---- ---- ---- 680.00 +8.60 671.40 1295 ---- ---- ---- ---- 675.20 +8.60 666.60 1300 ---- ---- ---- ---- 670.40 +8.60 661.80 1305 ---- ---- ---- ---- 665.60 +8.60 657.00 1310 ---- ---- ---- ---- 660.80 +8.50 652.30 1315 ---- ---- ---- ---- 656.10 +8.50 647.60 1320 ---- ---- ---- ---- 651.30 +8.50 642.80 1325 ---- ---- ---- ---- 646.60 +8.50 638.10 1330 ---- ---- ---- ---- 641.90 +8.50 633.40 1335 ---- ---- ---- ---- 637.10 +8.40 628.70 1340 ---- ---- ---- ---- 632.40 +8.40 624.00 1345 ---- ---- ---- ---- 627.70 +8.40 619.30 1350 ---- ---- ---- ---- 623.00 +8.30 614.70 1355 ---- ---- ---- ---- 618.30 +8.30 610.00 1360 ---- ---- ---- ---- 613.70 +8.30 605.40 1365 ---- ---- ---- ---- 609.00 +8.30 600.70 1370 ---- ---- ---- ---- 604.40 +8.30 596.10 1375 ---- ---- ---- ---- 599.70 +8.20 591.50 1380 ---- ---- ---- ---- 595.10 +8.20 586.90 1385 ---- ---- ---- ---- 590.50 +8.20 582.30 1390 ---- ---- ---- ---- 585.90 +8.20 577.70 1395 ---- ---- ---- ---- 581.30 +8.20 573.10 1400 ---- ---- ---- ---- 576.70 +8.10 568.60 1405 ---- ---- ---- ---- 572.10 +8.10 564.00 1410 ---- ---- ---- ---- 567.50 +8.00 559.50 1415 ---- ---- ---- ---- 563.00 +8.10 554.90 1420 ---- ---- ---- ---- 558.40 +8.00 550.40 1425 ---- ---- ---- ---- 553.90 +8.00 545.90 1430 ---- ---- ---- ---- 549.40 +8.00 541.40 1435 ---- ---- ---- ---- 544.90 +7.90 537.00 1440 ---- ---- ---- ---- 540.40 +7.90 532.50 1445 ---- ---- ---- ---- 536.00 +7.90 528.10 1450 ---- ---- ---- ---- 531.50 +7.80 523.70 1455 ---- ---- ---- ---- 527.10 +7.90 519.20 1460 ---- ---- ---- ---- 522.70 +7.80 514.90 1465 ---- ---- ---- ---- 518.30 +7.80 510.50 1470 ---- ---- ---- ---- 513.90 +7.80 506.10 1475 ---- ---- ---- ---- 509.50 +7.70 501.80 1480 ---- ---- ---- ---- 505.20 +7.70 497.50 1485 ---- ---- ---- ---- 500.90 +7.70 493.20 1490 ---- ---- ---- ---- 496.60 +7.70 488.90 1495 ---- ---- ---- ---- 492.30 +7.70 484.60 1500 ---- ---- ---- ---- 488.00 +7.60 480.40 1505 ---- ---- ---- ---- 483.80 +7.60 476.20 1510 ---- ---- ---- ---- 479.50 +7.50 472.00 1515 ---- ---- ---- ---- 475.30 +7.50 467.80 1520 ---- ---- ---- ---- 471.10 +7.50 463.60 1525 ---- ---- ---- ---- 466.90 +7.40 459.50 1530 ---- ---- ---- ---- 462.80 +7.40 455.40 1535 ---- ---- ---- ---- 458.70 +7.50 451.20 1540 ---- ---- ---- ---- 454.60 +7.40 447.20 1545 ---- ---- ---- ---- 450.50 +7.40 443.10 1550 ---- ---- ---- ---- 446.40 +7.30 439.10 1555 ---- ---- ---- ---- 442.30 +7.30 435.00 1560 ---- ---- ---- ---- 438.30 +7.30 431.00 1565 ---- ---- ---- ---- 434.30 +7.20 427.10 1570 ---- ---- ---- ---- 430.30 +7.20 423.10 1575 ---- ---- ---- ---- 426.40 +7.20 419.20 1580 ---- ---- ---- ---- 422.40 +7.10 415.30 1585 ---- ---- ---- ---- 418.50 +7.10 411.40 1590 ---- ---- ---- ---- 414.60 +7.10 407.50 1595 ---- ---- ---- ---- 410.70 +7.00 403.70 1600 ---- ---- ---- ---- 406.90 +7.10 399.80 1605 ---- ---- ---- ---- 403.00 +7.00 396.00 1610 ---- ---- ---- ---- 399.20 +6.90 392.30 1615 ---- ---- ---- ---- 395.40 +6.90 388.50 1620 ---- ---- ---- ---- 391.70 +6.90 384.80 1625 ---- ---- ---- ---- 387.90 +6.90 381.00 1630 ---- ---- ---- ---- 384.20 +6.80 377.40 1635 ---- ---- ---- ---- 380.50 +6.80 373.70 1640 ---- ---- ---- ---- 376.80 +6.80 370.00 1645 ---- ---- ---- ---- 373.20 +6.80 366.40 1650 ---- ---- ---- ---- 369.50 +6.70 362.80 1655 ---- ---- ---- ---- 365.90 +6.70 359.20 1660 ---- ---- ---- ---- 362.30 +6.60 355.70 1665 ---- ---- ---- ---- 358.70 +6.60 352.10 1670 ---- ---- ---- ---- 355.20 +6.60 348.60 1675 ---- ---- ---- ---- 351.70 +6.60 345.10 1680 ---- ---- ---- ---- 348.20 +6.50 341.70 1685 ---- ---- ---- ---- 344.70 +6.50 338.20 1690 ---- ---- ---- ---- 341.20 +6.40 334.80 1695 ---- ---- ---- ---- 337.80 +6.40 331.40 1700 ---- ---- ---- ---- 334.40 +6.40 328.00 1705 ---- ---- ---- ---- 331.00 +6.30 324.70 1710 ---- ---- ---- ---- 327.70 +6.30 321.40 1715 ---- ---- ---- ---- 324.40 +6.30 318.10 1720 ---- ---- ---- ---- 321.10 +6.30 314.80 1725 ---- ---- ---- ---- 317.80 +6.20 311.60 1730 ---- ---- ---- ---- 314.50 +6.10 308.40 1735 ---- ---- ---- ---- 311.30 +6.10 305.20 1740 ---- ---- ---- ---- 308.10 +6.10 302.00 1745 ---- ---- ---- ---- 305.00 +6.10 298.90 1750 ---- ---- ---- ---- 301.80 +6.00 295.80 1755 ---- ---- ---- ---- 298.70 +6.00 292.70 1760 ---- ---- ---- ---- 295.60 +5.90 289.70 1765 ---- ---- ---- ---- 292.60 +5.90 286.70 1770 ---- ---- ---- ---- 289.60 +5.90 283.70 1775 ---- ---- ---- ---- 286.60 +5.90 280.70 1780 ---- ---- ---- ---- 283.60 +5.80 277.80 1785 ---- ---- ---- ---- 280.70 +5.80 274.90 1790 ---- ---- ---- ---- 277.80 +5.70 272.10 1795 ---- ---- ---- ---- 274.90 +5.70 269.20 1800 ---- ---- ---- ---- 272.10 +5.70 266.40 1805 ---- ---- ---- ---- 269.30 +5.60 263.70 1810 ---- ---- ---- ---- 266.60 +5.60 261.00 1815 ---- ---- ---- ---- 263.80 +5.50 258.30 1820 ---- ---- ---- ---- 261.10 +5.50 255.60 1825 ---- ---- ---- ---- 258.50 +5.50 253.00 1830 ---- ---- ---- ---- 255.80 +5.40 250.40 1835 ---- ---- ---- ---- 253.30 +5.50 247.80 1840 ---- ---- ---- ---- 250.70 +5.40 245.30 1845 ---- ---- ---- ---- 248.20 +5.40 242.80 1850 ---- ---- ---- ---- 245.70 +5.30 240.40 1855 ---- ---- ---- ---- 243.20 +5.30 237.90 1860 ---- ---- ---- ---- 240.80 +5.20 235.60 1865 ---- ---- ---- ---- 238.40 +5.20 233.20 1870 ---- ---- ---- ---- 236.10 +5.20 230.90 1875 ---- ---- ---- ---- 233.70 +5.10 228.60 1880 ---- ---- ---- ---- 231.40 +5.10 226.30 1885 ---- ---- ---- ---- 229.20 +5.10 224.10 1890 ---- ---- ---- ---- 227.00 +5.10 221.90 1895 ---- ---- ---- ---- 224.80 +5.00 219.80 1900 ---- ---- ---- ---- 222.60 +4.90 217.70 1905 ---- ---- ---- ---- 220.50 +4.90 215.60 1910 ---- ---- ---- ---- 218.40 +4.90 213.50 1915 ---- ---- ---- ---- 216.30 +4.80 211.50 1920 ---- ---- ---- ---- 214.30 +4.80 209.50 1925 ---- ---- ---- ---- 212.30 +4.80 207.50 1930 ---- ---- ---- ---- 210.30 +4.80 205.50 1935 ---- ---- ---- ---- 208.40 +4.80 203.60 1940 ---- ---- ---- ---- 206.40 +4.60 201.80 1945 ---- ---- ---- ---- 204.60 +4.70 199.90 1950 ---- ---- ---- ---- 202.70 +4.60 198.10 1955 ---- ---- ---- ---- 200.90 +4.60 196.30 1960 ---- ---- ---- ---- 199.10 +4.60 194.50 1965 ---- ---- ---- ---- 197.30 +4.50 192.80 1970 ---- ---- ---- ---- 195.60 +4.50 191.10 1975 ---- ---- ---- ---- 193.80 +4.40 189.40 1980 ---- ---- ---- ---- 192.10 +4.40 187.70 1985 ---- ---- ---- ---- 190.50 +4.40 186.10 1990 ---- ---- ---- ---- 188.80 +4.30 184.50 1995 ---- ---- ---- ---- 187.20 +4.30 182.90 2000 ---- ---- ---- ---- 185.60 +4.30 181.30 2005 ---- ---- ---- ---- 184.00 +4.20 179.80 2010 ---- ---- ---- ---- 182.50 +4.30 178.20 2015 ---- ---- ---- ---- 180.90 +4.20 176.70 2020 ---- ---- ---- ---- 179.40 +4.20 175.20 2025 ---- ---- ---- ---- 177.90 +4.10 173.80 2030 ---- ---- ---- ---- 176.40 +4.10 172.30 2035 ---- ---- ---- ---- 175.00 +4.10 170.90 2040 ---- ---- ---- ---- 173.50 +4.00 169.50 2045 ---- ---- ---- ---- 172.10 +4.00 168.10 2050 ---- ---- ---- ---- 170.70 +4.00 166.70 2055 ---- ---- ---- ---- 169.30 +3.90 165.40 2060 ---- ---- ---- ---- 168.00 +4.00 164.00 2065 ---- ---- ---- ---- 166.60 +3.90 162.70 2070 ---- ---- ---- ---- 165.30 +3.90 161.40 2075 ---- ---- ---- ---- 163.90 +3.80 160.10 2080 ---- ---- ---- ---- 162.60 +3.80 158.80 2085 ---- ---- ---- ---- 161.30 +3.80 157.50 2090 ---- ---- ---- ---- 160.00 +3.80 156.20 2095 ---- ---- ---- ---- 158.70 +3.70 155.00 2100 ---- ---- ---- ---- 157.50 +3.70 153.80 2105 ---- ---- ---- ---- 156.20 +3.70 152.50 2110 ---- ---- ---- ---- 155.00 +3.70 151.30 2115 ---- ---- ---- ---- 153.80 +3.70 150.10 2120 ---- ---- ---- ---- 152.60 +3.60 149.00 2125 ---- ---- ---- ---- 151.40 +3.60 147.80 2130 ---- ---- ---- ---- 150.20 +3.60 146.60 2135 ---- ---- ---- ---- 149.00 +3.50 145.50 2140 ---- ---- ---- ---- 147.90 +3.50 144.40 2145 ---- ---- ---- ---- 146.70 +3.50 143.20 2150 ---- ---- ---- ---- 145.60 +3.50 142.10 2155 ---- ---- ---- ---- 144.50 +3.50 141.00 2160 ---- ---- ---- ---- 143.40 +3.50 139.90 2165 ---- ---- ---- ---- 142.30 +3.40 138.90 2170 ---- ---- ---- ---- 141.20 +3.40 137.80 2175 ---- ---- ---- ---- 140.10 +3.30 136.80 2180 ---- ---- ---- ---- 139.10 +3.40 135.70 2185 ---- ---- ---- ---- 138.00 +3.30 134.70 2190 ---- ---- ---- ---- 137.00 +3.30 133.70 2195 ---- ---- ---- ---- 135.90 +3.20 132.70 2200 ---- ---- ---- ---- 134.90 +3.20 131.70 2205 ---- ---- ---- ---- 133.90 +3.20 130.70 2210 ---- ---- ---- ---- 132.90 +3.20 129.70 2215 ---- ---- ---- ---- 131.90 +3.10 128.80 2220 ---- ---- ---- ---- 131.00 +3.20 127.80 2225 ---- ---- ---- ---- 130.00 +3.10 126.90 2230 ---- ---- ---- ---- 129.00 +3.10 125.90 2235 ---- ---- ---- ---- 128.10 +3.10 125.00 2240 ---- ---- ---- ---- 127.20 +3.10 124.10 2245 ---- ---- ---- ---- 126.20 +3.00 123.20 2250 ---- ---- ---- ---- 125.30 +3.00 122.30 2255 ---- ---- ---- ---- 124.40 +3.00 121.40 2260 ---- ---- ---- ---- 123.50 +3.00 120.50 2265 ---- ---- ---- ---- 122.60 +2.90 119.70 2270 ---- ---- ---- ---- 121.80 +3.00 118.80 2275 ---- ---- ---- ---- 120.90 +2.90 118.00 2280 ---- ---- ---- ---- 120.00 +2.90 117.10 2285 ---- ---- ---- ---- 119.20 +2.90 116.30 2290 ---- ---- ---- ---- 118.30 +2.80 115.50 2295 ---- ---- ---- ---- 117.50 +2.80 114.70 2300 ---- ---- ---- ---- 116.70 +2.80 113.90 2305 ---- ---- ---- ---- 115.90 +2.80 113.10 2310 ---- ---- ---- ---- 115.10 +2.80 112.30 2315 ---- ---- ---- ---- 114.30 +2.80 111.50 2320 ---- ---- ---- ---- 113.50 +2.80 110.70 2325 ---- ---- ---- ---- 112.70 +2.70 110.00 2330 ---- ---- ---- ---- 111.90 +2.70 109.20 2335 ---- ---- ---- ---- 111.20 +2.70 108.50 2340 ---- ---- ---- ---- 110.40 +2.70 107.70 2345 ---- ---- ---- ---- 109.70 +2.70 107.00 2350 ---- ---- ---- ---- 108.90 +2.60 106.30 2355 ---- ---- ---- ---- 108.20 +2.60 105.60 2360 ---- ---- ---- ---- 107.50 +2.70 104.80 2365 ---- ---- ---- ---- 106.70 +2.60 104.10 2370 ---- ---- ---- ---- 106.00 +2.50 103.50 2375 ---- ---- ---- ---- 105.30 +2.50 102.80 2380 ---- ---- ---- ---- 104.60 +2.50 102.10 2390 ---- ---- ---- ---- 103.30 +2.50 100.80 2400 ---- ---- ---- ---- 101.90 +2.50 99.40 2410 ---- ---- ---- ---- 100.60 +2.40 98.20 2420 ---- ---- ---- ---- 99.30 +2.40 96.90 2425 ---- ---- ---- ---- 98.70 +2.40 96.30 2430 ---- ---- ---- ---- 98.10 +2.40 95.70 2440 ---- ---- ---- ---- 96.90 +2.40 94.50 2450 ---- ---- ---- ---- 95.70 +2.40 93.30 2460 ---- ---- ---- ---- 94.50 +2.30 92.20 2470 ---- ---- ---- ---- 93.30 +2.30 91.00 2475 ---- ---- ---- ---- 92.80 +2.30 90.50 2500 ---- ---- ---- ---- 90.00 +2.20 87.80 2525 ---- ---- ---- ---- 87.40 +2.10 85.30 2550 ---- ---- ---- ---- 84.90 +2.00 82.90 2575 ---- ---- ---- ---- 82.60 +2.00 80.60 2600 ---- ---- ---- ---- 80.40 +2.00 78.40 2625 ---- ---- ---- ---- 78.20 +1.90 76.30 2650 ---- ---- ---- ---- 76.20 +1.80 74.40 950 ---- ---- ---- ---- 1018.30 +9.10 1009.20 975 ---- ---- ---- ---- 993.30 +9.10 984.20 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 964.50 +9.10 955.40 1050 ---- ---- ---- ---- 939.50 +9.10 930.40 1075 ---- ---- ---- ---- 914.50 +9.10 905.40 1100 ---- ---- ---- ---- 889.50 +9.10 880.40 1125 ---- ---- ---- ---- 864.50 +9.10 855.40 1150 ---- ---- ---- ---- 839.50 +9.00 830.50 1175 ---- ---- ---- ---- 814.80 +8.90 805.90 1200 ---- ---- ---- ---- 790.30 +8.70 781.60 1220 ---- ---- ---- ---- 771.00 +8.70 762.30 1225 ---- ---- ---- ---- 766.10 +8.60 757.50 1230 ---- ---- ---- ---- 761.30 +8.60 752.70 1240 ---- ---- ---- ---- 751.70 +8.50 743.20 1250 ---- ---- ---- ---- 742.20 +8.50 733.70 1260 ---- ---- ---- ---- 732.70 +8.50 724.20 1270 ---- ---- ---- ---- 723.20 +8.40 714.80 1275 ---- ---- ---- ---- 718.50 +8.40 710.10 1280 ---- ---- ---- ---- 713.80 +8.40 705.40 1290 ---- ---- ---- ---- 704.40 +8.30 696.10 1300 ---- ---- ---- ---- 695.10 +8.30 686.80 1310 ---- ---- ---- ---- 685.80 +8.30 677.50 1315 ---- ---- ---- ---- 681.10 +8.20 672.90 1320 ---- ---- ---- ---- 676.50 +8.20 668.30 1325 ---- ---- ---- ---- 671.90 +8.20 663.70 1330 ---- ---- ---- ---- 667.30 +8.20 659.10 1335 ---- ---- ---- ---- 662.70 +8.20 654.50 1340 ---- ---- ---- ---- 658.10 +8.10 650.00 1345 ---- ---- ---- ---- 653.50 +8.10 645.40 1350 ---- ---- ---- ---- 648.90 +8.00 640.90 1355 ---- ---- ---- ---- 644.30 +8.00 636.30 1360 ---- ---- ---- ---- 639.80 +8.00 631.80 1365 ---- ---- ---- ---- 635.20 +8.00 627.20 1370 ---- ---- ---- ---- 630.70 +8.00 622.70 1375 ---- ---- ---- ---- 626.20 +8.00 618.20 1380 ---- ---- ---- ---- 621.60 +7.90 613.70 1385 ---- ---- ---- ---- 617.10 +7.90 609.20 1390 ---- ---- ---- ---- 612.60 +7.80 604.80 1395 ---- ---- ---- ---- 608.10 +7.80 600.30 1400 ---- ---- ---- ---- 603.70 +7.90 595.80 1405 ---- ---- ---- ---- 599.20 +7.80 591.40 1410 ---- ---- ---- ---- 594.70 +7.70 587.00 1415 ---- ---- ---- ---- 590.30 +7.80 582.50 1420 ---- ---- ---- ---- 585.80 +7.70 578.10 1425 ---- ---- ---- ---- 581.40 +7.70 573.70 1430 ---- ---- ---- ---- 577.00 +7.70 569.30 1435 ---- ---- ---- ---- 572.60 +7.70 564.90 1440 ---- ---- ---- ---- 568.20 +7.70 560.50 1445 ---- ---- ---- ---- 563.80 +7.60 556.20 1450 ---- ---- ---- ---- 559.40 +7.60 551.80 1455 ---- ---- ---- ---- 555.10 +7.60 547.50 1460 ---- ---- ---- ---- 550.70 +7.50 543.20 1465 ---- ---- ---- ---- 546.40 +7.50 538.90 1470 ---- ---- ---- ---- 542.10 +7.50 534.60 1475 ---- ---- ---- ---- 537.80 +7.50 530.30 1480 ---- ---- ---- ---- 533.50 +7.50 526.00 1485 ---- ---- ---- ---- 529.20 +7.40 521.80 1490 ---- ---- ---- ---- 525.00 +7.40 517.60 1495 ---- ---- ---- ---- 520.70 +7.40 513.30 1500 ---- ---- ---- ---- 516.50 +7.40 509.10 1505 ---- ---- ---- ---- 512.30 +7.30 505.00 1510 ---- ---- ---- ---- 508.10 +7.30 500.80 1515 ---- ---- ---- ---- 503.90 +7.30 496.60 1520 ---- ---- ---- ---- 499.80 +7.30 492.50 1525 ---- ---- ---- ---- 495.60 +7.20 488.40 1530 ---- ---- ---- ---- 491.50 +7.20 484.30 1535 ---- ---- ---- ---- 487.40 +7.20 480.20 1540 ---- ---- ---- ---- 483.30 +7.20 476.10 1545 ---- ---- ---- ---- 479.20 +7.10 472.10 1550 ---- ---- ---- ---- 475.20 +7.10 468.10 1555 ---- ---- ---- ---- 471.20 +7.10 464.10 1560 ---- ---- ---- ---- 467.10 +7.00 460.10 1565 ---- ---- ---- ---- 463.20 +7.10 456.10 1570 ---- ---- ---- ---- 459.20 +7.00 452.20 1575 ---- ---- ---- ---- 455.20 +6.90 448.30 1580 ---- ---- ---- ---- 451.30 +6.90 444.40 1585 ---- ---- ---- ---- 447.40 +6.90 440.50 1590 ---- ---- ---- ---- 443.50 +6.90 436.60 1595 ---- ---- ---- ---- 439.70 +6.90 432.80 1600 ---- ---- ---- ---- 435.90 +6.90 429.00 1605 ---- ---- ---- ---- 432.00 +6.80 425.20 1610 ---- ---- ---- ---- 428.30 +6.80 421.50 1615 ---- ---- ---- ---- 424.50 +6.80 417.70 1620 ---- ---- ---- ---- 420.80 +6.80 414.00 1625 ---- ---- ---- ---- 417.10 +6.70 410.40 1630 ---- ---- ---- ---- 413.40 +6.70 406.70 1635 ---- ---- ---- ---- 409.70 +6.60 403.10 1640 ---- ---- ---- ---- 406.10 +6.60 399.50 1645 ---- ---- ---- ---- 402.50 +6.60 395.90 1650 ---- ---- ---- ---- 398.90 +6.50 392.40 1655 ---- ---- ---- ---- 395.40 +6.60 388.80 1660 ---- ---- ---- ---- 391.90 +6.50 385.40 1665 ---- ---- ---- ---- 388.40 +6.50 381.90 1670 ---- ---- ---- ---- 384.90 +6.40 378.50 1675 ---- ---- ---- ---- 381.50 +6.40 375.10 1680 ---- ---- ---- ---- 378.10 +6.40 371.70 1685 ---- ---- ---- ---- 374.70 +6.30 368.40 1690 ---- ---- ---- ---- 371.40 +6.30 365.10 1695 ---- ---- ---- ---- 368.10 +6.30 361.80 1700 ---- ---- ---- ---- 364.80 +6.20 358.60 1705 ---- ---- ---- ---- 361.60 +6.20 355.40 1710 ---- ---- ---- ---- 358.40 +6.20 352.20 1715 ---- ---- ---- ---- 355.20 +6.10 349.10 1720 ---- ---- ---- ---- 352.10 +6.10 346.00 1725 ---- ---- ---- ---- 349.00 +6.10 342.90 1730 ---- ---- ---- ---- 345.90 +6.10 339.80 1735 ---- ---- ---- ---- 342.80 +6.00 336.80 1740 ---- ---- ---- ---- 339.80 +6.00 333.80 1745 ---- ---- ---- ---- 336.90 +6.00 330.90 1750 ---- ---- ---- ---- 333.90 +5.90 328.00 1755 ---- ---- ---- ---- 331.00 +5.90 325.10 1760 ---- ---- ---- ---- 328.10 +5.90 322.20 1765 ---- ---- ---- ---- 325.30 +5.90 319.40 1770 ---- ---- ---- ---- 322.40 +5.80 316.60 1775 ---- ---- ---- ---- 319.60 +5.70 313.90 1780 ---- ---- ---- ---- 316.90 +5.80 311.10 1785 ---- ---- ---- ---- 314.20 +5.70 308.50 1790 ---- ---- ---- ---- 311.50 +5.70 305.80 1795 ---- ---- ---- ---- 308.80 +5.60 303.20 1800 ---- ---- ---- ---- 306.20 +5.60 300.60 1805 ---- ---- ---- ---- 303.60 +5.60 298.00 1810 ---- ---- ---- ---- 301.00 +5.50 295.50 1815 ---- ---- ---- ---- 298.50 +5.60 292.90 1820 ---- ---- ---- ---- 296.00 +5.50 290.50 1825 ---- ---- ---- ---- 293.50 +5.50 288.00 1830 ---- ---- ---- ---- 291.00 +5.40 285.60 1835 ---- ---- ---- ---- 288.60 +5.40 283.20 1840 ---- ---- ---- ---- 286.20 +5.30 280.90 1845 ---- ---- ---- ---- 283.90 +5.40 278.50 1850 ---- ---- ---- ---- 281.50 +5.30 276.20 1855 ---- ---- ---- ---- 279.20 +5.20 274.00 1860 ---- ---- ---- ---- 277.00 +5.30 271.70 1865 ---- ---- ---- ---- 274.70 +5.20 269.50 1870 ---- ---- ---- ---- 272.50 +5.20 267.30 1875 ---- ---- ---- ---- 270.30 +5.10 265.20 1880 ---- ---- ---- ---- 268.10 +5.10 263.00 1885 ---- ---- ---- ---- 266.00 +5.10 260.90 1890 ---- ---- ---- ---- 263.90 +5.10 258.80 1895 ---- ---- ---- ---- 261.80 +5.00 256.80 1900 ---- ---- ---- ---- 259.70 +4.90 254.80 1905 ---- ---- ---- ---- 257.70 +5.00 252.70 1910 ---- ---- ---- ---- 255.70 +4.90 250.80 1915 ---- ---- ---- ---- 253.70 +4.90 248.80 1920 ---- ---- ---- ---- 251.70 +4.80 246.90 1925 ---- ---- ---- ---- 249.80 +4.90 244.90 1930 ---- ---- ---- ---- 247.90 +4.90 243.00 1935 ---- ---- ---- ---- 245.90 +4.70 241.20 1940 ---- ---- ---- ---- 244.10 +4.80 239.30 1945 ---- ---- ---- ---- 242.20 +4.70 237.50 1950 ---- ---- ---- ---- 240.40 +4.70 235.70 1955 ---- ---- ---- ---- 238.50 +4.60 233.90 1960 ---- ---- ---- ---- 236.70 +4.60 232.10 1965 ---- ---- ---- ---- 234.90 +4.60 230.30 1970 ---- ---- ---- ---- 233.20 +4.60 228.60 1975 ---- ---- ---- ---- 231.40 +4.60 226.80 1980 ---- ---- ---- ---- 229.70 +4.60 225.10 1985 ---- ---- ---- ---- 227.90 +4.50 223.40 1990 ---- ---- ---- ---- 226.20 +4.40 221.80 1995 ---- ---- ---- ---- 224.50 +4.40 220.10 2000 ---- ---- ---- ---- 222.90 +4.40 218.50 2005 ---- ---- ---- ---- 221.20 +4.40 216.80 2010 ---- ---- ---- ---- 219.60 +4.40 215.20 2015 ---- ---- ---- ---- 218.00 +4.40 213.60 2020 ---- ---- ---- ---- 216.40 +4.30 212.10 2025 ---- ---- ---- ---- 214.80 +4.30 210.50 2030 ---- ---- ---- ---- 213.20 +4.20 209.00 2035 ---- ---- ---- ---- 211.70 +4.30 207.40 2040 ---- ---- ---- ---- 210.10 +4.20 205.90 2045 ---- ---- ---- ---- 208.60 +4.20 204.40 2050 ---- ---- ---- ---- 207.10 +4.10 203.00 2055 ---- ---- ---- ---- 205.60 +4.10 201.50 2060 ---- ---- ---- ---- 204.20 +4.10 200.10 2065 ---- ---- ---- ---- 202.70 +4.10 198.60 2070 ---- ---- ---- ---- 201.30 +4.10 197.20 2075 ---- ---- ---- ---- 199.90 +4.10 195.80 2080 ---- ---- ---- ---- 198.50 +4.00 194.50 2085 ---- ---- ---- ---- 197.10 +4.00 193.10 2090 ---- ---- ---- ---- 195.70 +3.90 191.80 2095 ---- ---- ---- ---- 194.40 +4.00 190.40 2100 ---- ---- ---- ---- 193.00 +3.90 189.10 2105 ---- ---- ---- ---- 191.70 +3.90 187.80 2110 ---- ---- ---- ---- 190.40 +3.80 186.60 2115 ---- ---- ---- ---- 189.20 +3.90 185.30 2120 ---- ---- ---- ---- 187.90 +3.80 184.10 2125 ---- ---- ---- ---- 186.60 +3.80 182.80 2130 ---- ---- ---- ---- 185.40 +3.80 181.60 2135 ---- ---- ---- ---- 184.20 +3.80 180.40 2140 ---- ---- ---- ---- 183.00 +3.80 179.20 2145 ---- ---- ---- ---- 181.80 +3.70 178.10 2150 ---- ---- ---- ---- 180.60 +3.70 176.90 2155 ---- ---- ---- ---- 179.40 +3.60 175.80 2160 ---- ---- ---- ---- 178.30 +3.70 174.60 2165 ---- ---- ---- ---- 177.10 +3.60 173.50 2170 ---- ---- ---- ---- 176.00 +3.60 172.40 2175 ---- ---- ---- ---- 174.90 +3.60 171.30 2180 ---- ---- ---- ---- 173.80 +3.50 170.30 2185 ---- ---- ---- ---- 172.70 +3.50 169.20 2190 ---- ---- ---- ---- 171.70 +3.60 168.10 2195 ---- ---- ---- ---- 170.60 +3.50 167.10 2200 ---- ---- ---- ---- 169.60 +3.50 166.10 2205 ---- ---- ---- ---- 168.50 +3.40 165.10 2210 ---- ---- ---- ---- 167.50 +3.40 164.10 2215 ---- ---- ---- ---- 166.50 +3.40 163.10 2220 ---- ---- ---- ---- 165.50 +3.40 162.10 2225 ---- ---- ---- ---- 164.50 +3.40 161.10 2230 ---- ---- ---- ---- 163.60 +3.40 160.20 2235 ---- ---- ---- ---- 162.60 +3.40 159.20 2240 ---- ---- ---- ---- 161.60 +3.30 158.30 2245 ---- ---- ---- ---- 160.70 +3.30 157.40 2250 ---- ---- ---- ---- 159.80 +3.30 156.50 2255 ---- ---- ---- ---- 158.90 +3.30 155.60 2260 ---- ---- ---- ---- 157.90 +3.20 154.70 2265 ---- ---- ---- ---- 157.00 +3.20 153.80 2270 ---- ---- ---- ---- 156.20 +3.30 152.90 2275 ---- ---- ---- ---- 155.30 +3.20 152.10 2280 ---- ---- ---- ---- 154.40 +3.20 151.20 2285 ---- ---- ---- ---- 153.60 +3.20 150.40 2290 ---- ---- ---- ---- 152.70 +3.20 149.50 2295 ---- ---- ---- ---- 151.90 +3.20 148.70 2300 ---- ---- ---- ---- 151.00 +3.10 147.90 2305 ---- ---- ---- ---- 150.20 +3.10 147.10 2310 ---- ---- ---- ---- 149.40 +3.10 146.30 2315 ---- ---- ---- ---- 148.60 +3.10 145.50 2320 ---- ---- ---- ---- 147.80 +3.10 144.70 2325 ---- ---- ---- ---- 147.00 +3.00 144.00 2330 ---- ---- ---- ---- 146.20 +3.00 143.20 2335 ---- ---- ---- ---- 145.50 +3.10 142.40 2340 ---- ---- ---- ---- 144.70 +3.00 141.70 2345 ---- ---- ---- ---- 143.90 +2.90 141.00 2350 ---- ---- ---- ---- 143.20 +3.00 140.20 2355 ---- ---- ---- ---- 142.40 +2.90 139.50 2360 ---- ---- ---- ---- 141.70 +2.90 138.80 2365 ---- ---- ---- ---- 141.00 +2.90 138.10 2370 ---- ---- ---- ---- 140.30 +2.90 137.40 2375 ---- ---- ---- ---- 139.60 +2.90 136.70 2380 ---- ---- ---- ---- 138.90 +2.90 136.00 2390 ---- ---- ---- ---- 137.50 +2.90 134.60 2400 ---- ---- ---- ---- 136.10 +2.80 133.30 2410 ---- ---- ---- ---- 134.80 +2.80 132.00 2420 ---- ---- ---- ---- 133.50 +2.80 130.70 2425 ---- ---- ---- ---- 132.90 +2.80 130.10 2430 ---- ---- ---- ---- 132.20 +2.70 129.50 2440 ---- ---- ---- ---- 131.00 +2.70 128.30 2450 ---- ---- ---- ---- 129.70 +2.60 127.10 2460 ---- ---- ---- ---- 128.50 +2.60 125.90 2470 ---- ---- ---- ---- 127.40 +2.70 124.70 2475 ---- ---- ---- ---- 126.80 +2.60 124.20 2480 ---- ---- ---- ---- 126.20 +2.60 123.60 2500 ---- ---- ---- ---- 124.00 +2.60 121.40 2525 ---- ---- ---- ---- 121.30 +2.50 118.80 2550 ---- ---- ---- ---- 118.80 +2.40 116.40 2575 ---- ---- ---- ---- 116.40 +2.40 114.00 2600 ---- ---- ---- ---- 114.10 +2.30 111.80 2625 ---- ---- ---- ---- 111.90 +2.30 109.60 2650 ---- ---- ---- ---- 109.90 +2.30 107.60 2675 ---- ---- ---- ---- 107.90 +2.20 105.70 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 936.00 +9.10 926.90 1100 ---- ---- ---- ---- 911.00 +9.00 902.00 1125 ---- ---- ---- ---- 886.30 +8.80 877.50 1150 ---- ---- ---- ---- 861.90 +8.70 853.20 1175 ---- ---- ---- ---- 837.80 +8.60 829.20 1200 ---- ---- ---- ---- 813.90 +8.40 805.50 1225 ---- ---- ---- ---- 790.30 +8.30 782.00 1250 ---- ---- ---- ---- 767.00 +8.30 758.70 1270 ---- ---- ---- ---- 748.50 +8.20 740.30 1275 ---- ---- ---- ---- 743.90 +8.10 735.80 1280 ---- ---- ---- ---- 739.30 +8.10 731.20 1290 ---- ---- ---- ---- 730.10 +8.00 722.10 1300 ---- ---- ---- ---- 721.00 +8.00 713.00 1310 ---- ---- ---- ---- 711.90 +7.90 704.00 1320 ---- ---- ---- ---- 702.90 +7.90 695.00 1325 ---- ---- ---- ---- 698.40 +7.90 690.50 1330 ---- ---- ---- ---- 693.90 +7.90 686.00 1340 ---- ---- ---- ---- 684.90 +7.80 677.10 1350 ---- ---- ---- ---- 676.00 +7.80 668.20 1360 ---- ---- ---- ---- 667.10 +7.80 659.30 1370 ---- ---- ---- ---- 658.20 +7.70 650.50 1375 ---- ---- ---- ---- 653.80 +7.70 646.10 1380 ---- ---- ---- ---- 649.40 +7.70 641.70 1385 ---- ---- ---- ---- 645.00 +7.60 637.40 1390 ---- ---- ---- ---- 640.60 +7.60 633.00 1395 ---- ---- ---- ---- 636.20 +7.60 628.60 1400 ---- ---- ---- ---- 631.80 +7.50 624.30 1405 ---- ---- ---- ---- 627.50 +7.60 619.90 1410 ---- ---- ---- ---- 623.10 +7.50 615.60 1415 ---- ---- ---- ---- 618.80 +7.50 611.30 1420 ---- ---- ---- ---- 614.40 +7.40 607.00 1425 ---- ---- ---- ---- 610.10 +7.40 602.70 1430 ---- ---- ---- ---- 605.80 +7.40 598.40 1435 ---- ---- ---- ---- 601.50 +7.40 594.10 1440 ---- ---- ---- ---- 597.20 +7.40 589.80 1445 ---- ---- ---- ---- 592.90 +7.30 585.60 1450 ---- ---- ---- ---- 588.60 +7.30 581.30 1455 ---- ---- ---- ---- 584.40 +7.30 577.10 1460 ---- ---- ---- ---- 580.10 +7.20 572.90 1465 ---- ---- ---- ---- 575.90 +7.30 568.60 1470 ---- ---- ---- ---- 571.70 +7.30 564.40 1475 ---- ---- ---- ---- 567.50 +7.30 560.20 1480 ---- ---- ---- ---- 563.30 +7.20 556.10 1485 ---- ---- ---- ---- 559.10 +7.20 551.90 1490 ---- ---- ---- ---- 554.90 +7.10 547.80 1495 ---- ---- ---- ---- 550.80 +7.20 543.60 1500 ---- ---- ---- ---- 546.60 +7.10 539.50 1505 ---- ---- ---- ---- 542.50 +7.10 535.40 1510 ---- ---- ---- ---- 538.40 +7.10 531.30 1515 ---- ---- ---- ---- 534.30 +7.10 527.20 1520 ---- ---- ---- ---- 530.20 +7.00 523.20 1525 ---- ---- ---- ---- 526.10 +7.00 519.10 1530 ---- ---- ---- ---- 522.10 +7.00 515.10 1535 ---- ---- ---- ---- 518.10 +7.00 511.10 1540 ---- ---- ---- ---- 514.10 +7.00 507.10 1545 ---- ---- ---- ---- 510.10 +6.90 503.20 1550 ---- ---- ---- ---- 506.10 +6.90 499.20 1555 ---- ---- ---- ---- 502.10 +6.80 495.30 1560 ---- ---- ---- ---- 498.20 +6.80 491.40 1565 ---- ---- ---- ---- 494.30 +6.80 487.50 1570 ---- ---- ---- ---- 490.40 +6.80 483.60 1575 ---- ---- ---- ---- 486.50 +6.80 479.70 1580 ---- ---- ---- ---- 482.60 +6.70 475.90 1585 ---- ---- ---- ---- 478.80 +6.70 472.10 1590 ---- ---- ---- ---- 475.00 +6.70 468.30 1595 ---- ---- ---- ---- 471.20 +6.70 464.50 1600 ---- ---- ---- ---- 467.40 +6.70 460.70 1605 ---- ---- ---- ---- 463.60 +6.60 457.00 1610 ---- ---- ---- ---- 459.90 +6.60 453.30 1615 ---- ---- ---- ---- 456.20 +6.60 449.60 1620 ---- ---- ---- ---- 452.50 +6.60 445.90 1625 ---- ---- ---- ---- 448.80 +6.50 442.30 1630 ---- ---- ---- ---- 445.20 +6.50 438.70 1635 ---- ---- ---- ---- 441.50 +6.40 435.10 1640 ---- ---- ---- ---- 437.90 +6.40 431.50 1645 ---- ---- ---- ---- 434.40 +6.40 428.00 1650 ---- ---- ---- ---- 430.80 +6.40 424.40 1655 ---- ---- ---- ---- 427.30 +6.30 421.00 1660 ---- ---- ---- ---- 423.80 +6.30 417.50 1665 ---- ---- ---- ---- 420.30 +6.30 414.00 1670 ---- ---- ---- ---- 416.90 +6.30 410.60 1675 ---- ---- ---- ---- 413.50 +6.30 407.20 1680 ---- ---- ---- ---- 410.10 +6.20 403.90 1685 ---- ---- ---- ---- 406.70 +6.20 400.50 1690 ---- ---- ---- ---- 403.40 +6.20 397.20 1695 ---- ---- ---- ---- 400.10 +6.20 393.90 1700 ---- ---- ---- ---- 396.80 +6.10 390.70 1705 ---- ---- ---- ---- 393.60 +6.10 387.50 1710 ---- ---- ---- ---- 390.30 +6.00 384.30 1715 ---- ---- ---- ---- 387.10 +6.00 381.10 1720 ---- ---- ---- ---- 384.00 +6.00 378.00 1725 ---- ---- ---- ---- 380.80 +5.90 374.90 1730 ---- ---- ---- ---- 377.70 +5.90 371.80 1735 ---- ---- ---- ---- 374.70 +5.90 368.80 1740 ---- ---- ---- ---- 371.60 +5.90 365.70 1745 ---- ---- ---- ---- 368.60 +5.80 362.80 1750 ---- ---- ---- ---- 365.60 +5.80 359.80 1755 ---- ---- ---- ---- 362.70 +5.80 356.90 1760 ---- ---- ---- ---- 359.80 +5.80 354.00 1765 ---- ---- ---- ---- 356.90 +5.80 351.10 1770 ---- ---- ---- ---- 354.00 +5.70 348.30 1775 ---- ---- ---- ---- 351.20 +5.70 345.50 1780 ---- ---- ---- ---- 348.40 +5.70 342.70 1785 ---- ---- ---- ---- 345.60 +5.70 339.90 1790 ---- ---- ---- ---- 342.80 +5.60 337.20 1795 ---- ---- ---- ---- 340.10 +5.60 334.50 1800 ---- ---- ---- ---- 337.40 +5.50 331.90 1805 ---- ---- ---- ---- 334.80 +5.60 329.20 1810 ---- ---- ---- ---- 332.10 +5.40 326.70 1815 ---- ---- ---- ---- 329.50 +5.40 324.10 1820 ---- ---- ---- ---- 327.00 +5.50 321.50 1825 ---- ---- ---- ---- 324.40 +5.40 319.00 1830 ---- ---- ---- ---- 321.90 +5.40 316.50 1835 ---- ---- ---- ---- 319.40 +5.30 314.10 1840 ---- ---- ---- ---- 317.00 +5.30 311.70 1845 ---- ---- ---- ---- 314.60 +5.30 309.30 1850 ---- ---- ---- ---- 312.20 +5.30 306.90 1855 ---- ---- ---- ---- 309.80 +5.20 304.60 1860 ---- ---- ---- ---- 307.50 +5.30 302.20 1865 ---- ---- ---- ---- 305.20 +5.20 300.00 1870 ---- ---- ---- ---- 302.90 +5.20 297.70 1875 ---- ---- ---- ---- 300.60 +5.10 295.50 1880 ---- ---- ---- ---- 298.40 +5.10 293.30 1885 ---- ---- ---- ---- 296.20 +5.10 291.10 1890 ---- ---- ---- ---- 294.00 +5.00 289.00 1895 ---- ---- ---- ---- 291.90 +5.10 286.80 1900 ---- ---- ---- ---- 289.70 +5.00 284.70 1905 ---- ---- ---- ---- 287.60 +4.90 282.70 1910 ---- ---- ---- ---- 285.60 +5.00 280.60 1915 ---- ---- ---- ---- 283.50 +4.90 278.60 1920 ---- ---- ---- ---- 281.50 +4.90 276.60 1925 ---- ---- ---- ---- 279.50 +4.90 274.60 1930 ---- ---- ---- ---- 277.50 +4.80 272.70 1935 ---- ---- ---- ---- 275.60 +4.80 270.80 1940 ---- ---- ---- ---- 273.60 +4.70 268.90 1945 ---- ---- ---- ---- 271.70 +4.70 267.00 1950 ---- ---- ---- ---- 269.90 +4.80 265.10 1955 ---- ---- ---- ---- 268.00 +4.70 263.30 1960 ---- ---- ---- ---- 266.20 +4.70 261.50 1965 ---- ---- ---- ---- 264.30 +4.60 259.70 1970 ---- ---- ---- ---- 262.50 +4.60 257.90 1975 ---- ---- ---- ---- 260.80 +4.60 256.20 1980 ---- ---- ---- ---- 259.00 +4.60 254.40 1985 ---- ---- ---- ---- 257.30 +4.60 252.70 1990 ---- ---- ---- ---- 255.60 +4.60 251.00 1995 ---- ---- ---- ---- 253.90 +4.50 249.40 2000 ---- ---- ---- ---- 252.20 +4.50 247.70 2005 ---- ---- ---- ---- 250.50 +4.40 246.10 2010 ---- ---- ---- ---- 248.90 +4.50 244.40 2015 ---- ---- ---- ---- 247.30 +4.50 242.80 2020 ---- ---- ---- ---- 245.70 +4.40 241.30 2025 ---- ---- ---- ---- 244.10 +4.40 239.70 2030 ---- ---- ---- ---- 242.50 +4.30 238.20 2035 ---- ---- ---- ---- 240.90 +4.30 236.60 2040 ---- ---- ---- ---- 239.40 +4.30 235.10 2045 ---- ---- ---- ---- 237.90 +4.30 233.60 2050 ---- ---- ---- ---- 236.40 +4.20 232.20 2055 ---- ---- ---- ---- 234.90 +4.20 230.70 2060 ---- ---- ---- ---- 233.50 +4.20 229.30 2065 ---- ---- ---- ---- 232.00 +4.20 227.80 2070 ---- ---- ---- ---- 230.60 +4.20 226.40 2075 ---- ---- ---- ---- 229.20 +4.20 225.00 2080 ---- ---- ---- ---- 227.80 +4.10 223.70 2085 ---- ---- ---- ---- 226.40 +4.10 222.30 2090 ---- ---- ---- ---- 225.00 +4.00 221.00 2095 ---- ---- ---- ---- 223.70 +4.00 219.70 2100 ---- ---- ---- ---- 222.40 +4.00 218.40 2105 ---- ---- ---- ---- 221.10 +4.00 217.10 2110 ---- ---- ---- ---- 219.80 +4.00 215.80 2115 ---- ---- ---- ---- 218.50 +4.00 214.50 2120 ---- ---- ---- ---- 217.20 +3.90 213.30 2125 ---- ---- ---- ---- 216.00 +3.90 212.10 2130 ---- ---- ---- ---- 214.70 +3.90 210.80 2135 ---- ---- ---- ---- 213.50 +3.90 209.60 2140 ---- ---- ---- ---- 212.30 +3.80 208.50 2145 ---- ---- ---- ---- 211.10 +3.80 207.30 2150 ---- ---- ---- ---- 210.00 +3.90 206.10 2155 ---- ---- ---- ---- 208.80 +3.80 205.00 2160 ---- ---- ---- ---- 207.70 +3.80 203.90 2165 ---- ---- ---- ---- 206.50 +3.70 202.80 2170 ---- ---- ---- ---- 205.40 +3.70 201.70 2175 ---- ---- ---- ---- 204.30 +3.70 200.60 2180 ---- ---- ---- ---- 203.30 +3.80 199.50 2185 ---- ---- ---- ---- 202.20 +3.70 198.50 2190 ---- ---- ---- ---- 201.10 +3.60 197.50 2195 ---- ---- ---- ---- 200.10 +3.70 196.40 2200 ---- ---- ---- ---- 199.10 +3.70 195.40 2205 ---- ---- ---- ---- 198.00 +3.60 194.40 2210 ---- ---- ---- ---- 197.00 +3.60 193.40 2215 ---- ---- ---- ---- 196.10 +3.60 192.50 2220 ---- ---- ---- ---- 195.10 +3.60 191.50 2225 ---- ---- ---- ---- 194.10 +3.50 190.60 2230 ---- ---- ---- ---- 193.20 +3.60 189.60 2235 ---- ---- ---- ---- 192.20 +3.50 188.70 2240 ---- ---- ---- ---- 191.30 +3.50 187.80 2245 ---- ---- ---- ---- 190.40 +3.50 186.90 2250 ---- ---- ---- ---- 189.50 +3.50 186.00 2255 ---- ---- ---- ---- 188.60 +3.40 185.20 2260 ---- ---- ---- ---- 187.70 +3.40 184.30 2265 ---- ---- ---- ---- 186.90 +3.50 183.40 2270 ---- ---- ---- ---- 186.00 +3.40 182.60 2275 ---- ---- ---- ---- 185.20 +3.40 181.80 2280 ---- ---- ---- ---- 184.30 +3.30 181.00 2285 ---- ---- ---- ---- 183.50 +3.30 180.20 2290 ---- ---- ---- ---- 182.70 +3.30 179.40 2295 ---- ---- ---- ---- 181.90 +3.30 178.60 2300 ---- ---- ---- ---- 181.10 +3.30 177.80 2305 ---- ---- ---- ---- 180.30 +3.30 177.00 2310 ---- ---- ---- ---- 179.60 +3.30 176.30 2315 ---- ---- ---- ---- 178.80 +3.30 175.50 2320 ---- ---- ---- ---- 178.10 +3.30 174.80 2325 ---- ---- ---- ---- 177.30 +3.20 174.10 2330 ---- ---- ---- ---- 176.60 +3.20 173.40 2335 ---- ---- ---- ---- 175.90 +3.20 172.70 2340 ---- ---- ---- ---- 175.20 +3.20 172.00 2345 ---- ---- ---- ---- 174.50 +3.20 171.30 2350 ---- ---- ---- ---- 173.80 +3.20 170.60 2355 ---- ---- ---- ---- 173.10 +3.10 170.00 2360 ---- ---- ---- ---- 172.40 +3.10 169.30 2365 ---- ---- ---- ---- 171.80 +3.10 168.70 2370 ---- ---- ---- ---- 171.10 +3.10 168.00 2375 ---- ---- ---- ---- 170.50 +3.10 167.40 2380 ---- ---- ---- ---- 169.80 +3.00 166.80 2385 ---- ---- ---- ---- 169.20 +3.10 166.10 2390 ---- ---- ---- ---- 168.60 +3.10 165.50 2400 ---- ---- ---- ---- 167.40 +3.00 164.40 2410 ---- ---- ---- ---- 166.20 +3.00 163.20 2420 ---- ---- ---- ---- 165.10 +3.00 162.10 2425 ---- ---- ---- ---- 164.50 +3.00 161.50 2430 ---- ---- ---- ---- 163.90 +2.90 161.00 2440 ---- ---- ---- ---- 162.80 +2.90 159.90 2450 ---- ---- ---- ---- 161.80 +2.90 158.90 2460 ---- ---- ---- ---- 160.80 +2.90 157.90 2470 ---- ---- ---- ---- 159.80 +2.90 156.90 2475 ---- ---- ---- ---- 159.30 +2.90 156.40 2480 ---- ---- ---- ---- 158.80 +2.90 155.90 2500 ---- ---- ---- ---- 156.90 +2.80 154.10 2525 ---- ---- ---- ---- 154.70 +2.80 151.90 2550 ---- ---- ---- ---- 152.60 +2.70 149.90 2575 ---- ---- ---- ---- 150.60 +2.60 148.00 2600 ---- ---- ---- ---- 148.80 +2.60 146.20 2625 ---- ---- ---- ---- 147.10 +2.60 144.50 2650 ---- ---- ---- ---- 145.50 +2.60 142.90 2675 ---- ---- ---- ---- 143.90 +2.50 141.40 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 715.30 +7.60 707.70 1350 ---- ---- ---- ---- 694.10 +7.40 686.70 1375 ---- ---- ---- ---- 673.30 +7.30 666.00 1400 ---- ---- ---- ---- 652.80 +7.20 645.60 1425 ---- ---- ---- ---- 632.60 +7.00 625.60 1450 ---- ---- ---- ---- 612.70 +6.90 605.80 1475 ---- ---- ---- ---- 593.20 +6.90 586.30 1500 ---- ---- ---- ---- 573.90 +6.80 567.10 1520 ---- ---- ---- ---- 558.70 +6.70 552.00 1525 ---- ---- ---- ---- 554.90 +6.60 548.30 1530 ---- ---- ---- ---- 551.10 +6.60 544.50 1540 ---- ---- ---- ---- 543.60 +6.50 537.10 1550 ---- ---- ---- ---- 536.20 +6.50 529.70 1560 ---- ---- ---- ---- 528.80 +6.50 522.30 1570 ---- ---- ---- ---- 521.40 +6.40 515.00 1575 ---- ---- ---- ---- 517.80 +6.40 511.40 1580 ---- ---- ---- ---- 514.20 +6.40 507.80 1590 ---- ---- ---- ---- 506.90 +6.30 500.60 1600 ---- ---- ---- ---- 499.70 +6.30 493.40 1610 ---- ---- ---- ---- 492.50 +6.20 486.30 1615 ---- ---- ---- ---- 489.00 +6.20 482.80 1620 ---- ---- ---- ---- 485.40 +6.20 479.20 1625 ---- ---- ---- ---- 481.90 +6.20 475.70 1630 ---- ---- ---- ---- 478.40 +6.20 472.20 1635 ---- ---- ---- ---- 474.90 +6.20 468.70 1640 ---- ---- ---- ---- 471.30 +6.10 465.20 1645 ---- ---- ---- ---- 467.90 +6.10 461.80 1650 ---- ---- ---- ---- 464.40 +6.10 458.30 1655 ---- ---- ---- ---- 460.90 +6.00 454.90 1660 ---- ---- ---- ---- 457.50 +6.10 451.40 1665 ---- ---- ---- ---- 454.00 +6.00 448.00 1670 ---- ---- ---- ---- 450.60 +6.00 444.60 1675 ---- ---- ---- ---- 447.20 +6.00 441.20 1680 ---- ---- ---- ---- 443.80 +6.00 437.80 1685 ---- ---- ---- ---- 440.40 +5.90 434.50 1690 ---- ---- ---- ---- 437.00 +5.90 431.10 1695 ---- ---- ---- ---- 433.60 +5.80 427.80 1700 ---- ---- ---- ---- 430.30 +5.90 424.40 1705 ---- ---- ---- ---- 426.90 +5.80 421.10 1710 ---- ---- ---- ---- 423.60 +5.80 417.80 1715 ---- ---- ---- ---- 420.30 +5.80 414.50 1720 ---- ---- ---- ---- 416.90 +5.70 411.20 1725 ---- ---- ---- ---- 413.60 +5.70 407.90 1730 ---- ---- ---- ---- 410.40 +5.70 404.70 1735 ---- ---- ---- ---- 407.10 +5.70 401.40 1740 ---- ---- ---- ---- 403.80 +5.60 398.20 1745 ---- ---- ---- ---- 400.60 +5.60 395.00 1750 ---- ---- ---- ---- 397.40 +5.60 391.80 1755 ---- ---- ---- ---- 394.20 +5.60 388.60 1760 ---- ---- ---- ---- 391.00 +5.50 385.50 1765 ---- ---- ---- ---- 387.90 +5.60 382.30 1770 ---- ---- ---- ---- 384.70 +5.50 379.20 1775 ---- ---- ---- ---- 381.60 +5.50 376.10 1780 ---- ---- ---- ---- 378.50 +5.50 373.00 1785 ---- ---- ---- ---- 375.50 +5.50 370.00 1790 ---- ---- ---- ---- 372.40 +5.40 367.00 1795 ---- ---- ---- ---- 369.40 +5.40 364.00 1800 ---- ---- ---- ---- 366.40 +5.40 361.00 1805 ---- ---- ---- ---- 363.40 +5.30 358.10 1810 ---- ---- ---- ---- 360.50 +5.30 355.20 1815 ---- ---- ---- ---- 357.60 +5.30 352.30 1820 ---- ---- ---- ---- 354.70 +5.20 349.50 1825 ---- ---- ---- ---- 351.90 +5.30 346.60 1830 ---- ---- ---- ---- 349.10 +5.20 343.90 1835 ---- ---- ---- ---- 346.30 +5.20 341.10 1840 ---- ---- ---- ---- 343.60 +5.20 338.40 1845 ---- ---- ---- ---- 340.90 +5.20 335.70 1850 ---- ---- ---- ---- 338.20 +5.10 333.10 1855 ---- ---- ---- ---- 335.60 +5.10 330.50 1860 ---- ---- ---- ---- 333.00 +5.10 327.90 1865 ---- ---- ---- ---- 330.50 +5.10 325.40 1870 ---- ---- ---- ---- 328.00 +5.10 322.90 1875 ---- ---- ---- ---- 325.50 +5.00 320.50 1880 ---- ---- ---- ---- 323.10 +5.00 318.10 1885 ---- ---- ---- ---- 320.70 +5.00 315.70 1890 ---- ---- ---- ---- 318.40 +5.00 313.40 1895 ---- ---- ---- ---- 316.10 +5.00 311.10 1900 ---- ---- ---- ---- 313.80 +4.90 308.90 1905 ---- ---- ---- ---- 311.60 +4.90 306.70 1910 ---- ---- ---- ---- 309.40 +4.80 304.60 1915 ---- ---- ---- ---- 307.30 +4.80 302.50 1920 ---- ---- ---- ---- 305.20 +4.80 300.40 1925 ---- ---- ---- ---- 303.10 +4.80 298.30 1930 ---- ---- ---- ---- 301.10 +4.80 296.30 1935 ---- ---- ---- ---- 299.10 +4.80 294.30 1940 ---- ---- ---- ---- 297.10 +4.70 292.40 1945 ---- ---- ---- ---- 295.20 +4.70 290.50 1950 ---- ---- ---- ---- 293.30 +4.70 288.60 1955 ---- ---- ---- ---- 291.40 +4.70 286.70 1960 ---- ---- ---- ---- 289.50 +4.60 284.90 1965 ---- ---- ---- ---- 287.70 +4.60 283.10 1970 ---- ---- ---- ---- 285.90 +4.60 281.30 1975 ---- ---- ---- ---- 284.10 +4.50 279.60 1980 ---- ---- ---- ---- 282.40 +4.60 277.80 1985 ---- ---- ---- ---- 280.60 +4.50 276.10 1990 ---- ---- ---- ---- 278.90 +4.50 274.40 1995 ---- ---- ---- ---- 277.20 +4.50 272.70 2000 ---- ---- ---- ---- 275.50 +4.40 271.10 2005 ---- ---- ---- ---- 273.90 +4.40 269.50 2010 ---- ---- ---- ---- 272.20 +4.40 267.80 2015 ---- ---- ---- ---- 270.60 +4.40 266.20 2020 ---- ---- ---- ---- 269.00 +4.40 264.60 2025 ---- ---- ---- ---- 267.40 +4.30 263.10 2030 ---- ---- ---- ---- 265.80 +4.30 261.50 2035 ---- ---- ---- ---- 264.30 +4.30 260.00 2040 ---- ---- ---- ---- 262.70 +4.20 258.50 2045 ---- ---- ---- ---- 261.20 +4.20 257.00 2050 ---- ---- ---- ---- 259.70 +4.20 255.50 2055 ---- ---- ---- ---- 258.30 +4.30 254.00 2060 ---- ---- ---- ---- 256.80 +4.20 252.60 2065 ---- ---- ---- ---- 255.30 +4.10 251.20 2070 ---- ---- ---- ---- 253.90 +4.10 249.80 2075 ---- ---- ---- ---- 252.50 +4.10 248.40 2080 ---- ---- ---- ---- 251.10 +4.10 247.00 2085 ---- ---- ---- ---- 249.80 +4.10 245.70 2090 ---- ---- ---- ---- 248.40 +4.10 244.30 2095 ---- ---- ---- ---- 247.10 +4.10 243.00 2100 ---- ---- ---- ---- 245.80 +4.10 241.70 2105 ---- ---- ---- ---- 244.50 +4.00 240.50 2110 ---- ---- ---- ---- 243.20 +4.00 239.20 2115 ---- ---- ---- ---- 242.00 +4.00 238.00 2120 ---- ---- ---- ---- 240.70 +3.90 236.80 2125 ---- ---- ---- ---- 239.50 +3.90 235.60 2130 ---- ---- ---- ---- 238.30 +3.90 234.40 2135 ---- ---- ---- ---- 237.10 +3.90 233.20 2140 ---- ---- ---- ---- 236.00 +3.90 232.10 2145 ---- ---- ---- ---- 234.80 +3.80 231.00 2150 ---- ---- ---- ---- 233.70 +3.80 229.90 2155 ---- ---- ---- ---- 232.60 +3.80 228.80 2160 ---- ---- ---- ---- 231.50 +3.80 227.70 2165 ---- ---- ---- ---- 230.40 +3.80 226.60 2170 ---- ---- ---- ---- 229.40 +3.80 225.60 2175 ---- ---- ---- ---- 228.30 +3.70 224.60 2180 ---- ---- ---- ---- 227.30 +3.70 223.60 2185 ---- ---- ---- ---- 226.30 +3.70 222.60 2190 ---- ---- ---- ---- 225.30 +3.70 221.60 2195 ---- ---- ---- ---- 224.30 +3.70 220.60 2200 ---- ---- ---- ---- 223.40 +3.70 219.70 2205 ---- ---- ---- ---- 222.40 +3.60 218.80 2210 ---- ---- ---- ---- 221.50 +3.70 217.80 2215 ---- ---- ---- ---- 220.60 +3.70 216.90 2220 ---- ---- ---- ---- 219.70 +3.70 216.00 2225 ---- ---- ---- ---- 218.80 +3.60 215.20 2230 ---- ---- ---- ---- 217.90 +3.60 214.30 2235 ---- ---- ---- ---- 217.00 +3.50 213.50 2240 ---- ---- ---- ---- 216.20 +3.60 212.60 2245 ---- ---- ---- ---- 215.30 +3.50 211.80 2250 ---- ---- ---- ---- 214.50 +3.50 211.00 2255 ---- ---- ---- ---- 213.70 +3.50 210.20 2260 ---- ---- ---- ---- 212.90 +3.50 209.40 2265 ---- ---- ---- ---- 212.10 +3.50 208.60 2270 ---- ---- ---- ---- 211.30 +3.50 207.80 2275 ---- ---- ---- ---- 210.50 +3.40 207.10 2280 ---- ---- ---- ---- 209.80 +3.50 206.30 2285 ---- ---- ---- ---- 209.00 +3.40 205.60 2290 ---- ---- ---- ---- 208.30 +3.50 204.80 2295 ---- ---- ---- ---- 207.50 +3.40 204.10 2300 ---- ---- ---- ---- 206.80 +3.40 203.40 2305 ---- ---- ---- ---- 206.10 +3.40 202.70 2310 ---- ---- ---- ---- 205.40 +3.40 202.00 2315 ---- ---- ---- ---- 204.70 +3.30 201.40 2320 ---- ---- ---- ---- 204.00 +3.30 200.70 2325 ---- ---- ---- ---- 203.30 +3.30 200.00 2330 ---- ---- ---- ---- 202.70 +3.30 199.40 2335 ---- ---- ---- ---- 202.00 +3.30 198.70 2340 ---- ---- ---- ---- 201.30 +3.20 198.10 2345 ---- ---- ---- ---- 200.70 +3.30 197.40 2350 ---- ---- ---- ---- 200.10 +3.30 196.80 2355 ---- ---- ---- ---- 199.40 +3.20 196.20 2360 ---- ---- ---- ---- 198.80 +3.20 195.60 2365 ---- ---- ---- ---- 198.20 +3.20 195.00 2370 ---- ---- ---- ---- 197.60 +3.20 194.40 2375 ---- ---- ---- ---- 197.00 +3.20 193.80 2380 ---- ---- ---- ---- 196.40 +3.20 193.20 2385 ---- ---- ---- ---- 195.80 +3.20 192.60 2390 ---- ---- ---- ---- 195.20 +3.20 192.00 2395 ---- ---- ---- ---- 194.60 +3.10 191.50 2400 ---- ---- ---- ---- 194.10 +3.20 190.90 2410 ---- ---- ---- ---- 192.90 +3.10 189.80 2420 ---- ---- ---- ---- 191.80 +3.10 188.70 2425 ---- ---- ---- ---- 191.30 +3.10 188.20 2430 ---- ---- ---- ---- 190.80 +3.10 187.70 2440 ---- ---- ---- ---- 189.70 +3.00 186.70 2450 ---- ---- ---- ---- 188.70 +3.00 185.70 2460 ---- ---- ---- ---- 187.70 +3.00 184.70 2470 ---- ---- ---- ---- 186.70 +3.00 183.70 2475 ---- ---- ---- ---- 186.20 +2.90 183.30 2480 ---- ---- ---- ---- 185.80 +3.00 182.80 2490 ---- ---- ---- ---- 184.80 +2.90 181.90 2500 ---- ---- ---- ---- 183.90 +2.90 181.00 2525 ---- ---- ---- ---- 181.70 +2.80 178.90 2550 ---- ---- ---- ---- 179.70 +2.90 176.80 2575 ---- ---- ---- ---- 177.70 +2.80 174.90 2600 ---- ---- ---- ---- 175.90 +2.80 173.10 2625 ---- ---- ---- ---- 174.20 +2.70 171.50 2650 ---- ---- ---- ---- 172.50 +2.60 169.90 2675 ---- ---- ---- ---- 171.00 +2.60 168.40 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 712.30 +7.40 704.90 1375 ---- ---- ---- ---- 691.20 +7.20 684.00 1400 ---- ---- ---- ---- 670.40 +7.10 663.30 1425 ---- ---- ---- ---- 649.80 +7.00 642.80 1450 ---- ---- ---- ---- 629.60 +6.90 622.70 1475 ---- ---- ---- ---- 609.60 +6.80 602.80 1500 ---- ---- ---- ---- 589.90 +6.70 583.20 1525 ---- ---- ---- ---- 570.40 +6.50 563.90 1530 ---- ---- ---- ---- 566.60 +6.60 560.00 1540 ---- ---- ---- ---- 558.90 +6.50 552.40 1550 ---- ---- ---- ---- 551.30 +6.50 544.80 1560 ---- ---- ---- ---- 543.70 +6.40 537.30 1570 ---- ---- ---- ---- 536.10 +6.30 529.80 1575 ---- ---- ---- ---- 532.40 +6.30 526.10 1580 ---- ---- ---- ---- 528.70 +6.30 522.40 1590 ---- ---- ---- ---- 521.20 +6.20 515.00 1600 ---- ---- ---- ---- 513.90 +6.20 507.70 1610 ---- ---- ---- ---- 506.60 +6.20 500.40 1620 ---- ---- ---- ---- 499.40 +6.20 493.20 1625 ---- ---- ---- ---- 495.80 +6.20 489.60 1630 ---- ---- ---- ---- 492.20 +6.10 486.10 1635 ---- ---- ---- ---- 488.60 +6.00 482.60 1640 ---- ---- ---- ---- 485.10 +6.00 479.10 1645 ---- ---- ---- ---- 481.60 +6.00 475.60 1650 ---- ---- ---- ---- 478.10 +6.00 472.10 1655 ---- ---- ---- ---- 474.60 +6.00 468.60 1660 ---- ---- ---- ---- 471.20 +6.00 465.20 1665 ---- ---- ---- ---- 467.70 +5.90 461.80 1670 ---- ---- ---- ---- 464.30 +5.90 458.40 1675 ---- ---- ---- ---- 461.00 +5.90 455.10 1680 ---- ---- ---- ---- 457.60 +5.90 451.70 1685 ---- ---- ---- ---- 454.30 +5.90 448.40 1690 ---- ---- ---- ---- 450.90 +5.80 445.10 1695 ---- ---- ---- ---- 447.70 +5.80 441.90 1700 ---- ---- ---- ---- 444.40 +5.80 438.60 1705 ---- ---- ---- ---- 441.20 +5.80 435.40 1710 ---- ---- ---- ---- 438.00 +5.80 432.20 1715 ---- ---- ---- ---- 434.80 +5.70 429.10 1720 ---- ---- ---- ---- 431.60 +5.70 425.90 1725 ---- ---- ---- ---- 428.50 +5.70 422.80 1730 ---- ---- ---- ---- 425.40 +5.60 419.80 1735 ---- ---- ---- ---- 422.30 +5.60 416.70 1740 ---- ---- ---- ---- 419.30 +5.60 413.70 1745 ---- ---- ---- ---- 416.30 +5.60 410.70 1750 ---- ---- ---- ---- 413.30 +5.50 407.80 1755 ---- ---- ---- ---- 410.40 +5.60 404.80 1760 ---- ---- ---- ---- 407.50 +5.50 402.00 1765 ---- ---- ---- ---- 404.60 +5.50 399.10 1770 ---- ---- ---- ---- 401.70 +5.40 396.30 1775 ---- ---- ---- ---- 398.90 +5.40 393.50 1780 ---- ---- ---- ---- 396.10 +5.40 390.70 1785 ---- ---- ---- ---- 393.30 +5.40 387.90 1790 ---- ---- ---- ---- 390.60 +5.40 385.20 1795 ---- ---- ---- ---- 387.90 +5.40 382.50 1800 ---- ---- ---- ---- 385.20 +5.30 379.90 1805 ---- ---- ---- ---- 382.60 +5.30 377.30 1810 ---- ---- ---- ---- 379.90 +5.20 374.70 1815 ---- ---- ---- ---- 377.30 +5.20 372.10 1820 ---- ---- ---- ---- 374.80 +5.20 369.60 1825 ---- ---- ---- ---- 372.30 +5.20 367.10 1830 ---- ---- ---- ---- 369.70 +5.10 364.60 1835 ---- ---- ---- ---- 367.30 +5.20 362.10 1840 ---- ---- ---- ---- 364.80 +5.10 359.70 1845 ---- ---- ---- ---- 362.40 +5.10 357.30 1850 ---- ---- ---- ---- 360.00 +5.10 354.90 1855 ---- ---- ---- ---- 357.70 +5.10 352.60 1860 ---- ---- ---- ---- 355.30 +5.00 350.30 1865 ---- ---- ---- ---- 353.00 +5.00 348.00 1870 ---- ---- ---- ---- 350.70 +5.00 345.70 1875 ---- ---- ---- ---- 348.50 +5.00 343.50 1880 ---- ---- ---- ---- 346.20 +4.90 341.30 1885 ---- ---- ---- ---- 344.00 +4.90 339.10 1890 ---- ---- ---- ---- 341.90 +4.90 337.00 1895 ---- ---- ---- ---- 339.70 +4.90 334.80 1900 ---- ---- ---- ---- 337.60 +4.90 332.70 1905 ---- ---- ---- ---- 335.50 +4.80 330.70 1910 ---- ---- ---- ---- 333.40 +4.80 328.60 1915 ---- ---- ---- ---- 331.40 +4.80 326.60 1920 ---- ---- ---- ---- 329.40 +4.80 324.60 1925 ---- ---- ---- ---- 327.40 +4.80 322.60 1930 ---- ---- ---- ---- 325.40 +4.70 320.70 1935 ---- ---- ---- ---- 323.40 +4.70 318.70 1940 ---- ---- ---- ---- 321.50 +4.70 316.80 1945 ---- ---- ---- ---- 319.60 +4.70 314.90 1950 ---- ---- ---- ---- 317.70 +4.60 313.10 1955 ---- ---- ---- ---- 315.90 +4.70 311.20 1960 ---- ---- ---- ---- 314.00 +4.60 309.40 1965 ---- ---- ---- ---- 312.20 +4.60 307.60 1970 ---- ---- ---- ---- 310.40 +4.50 305.90 1975 ---- ---- ---- ---- 308.60 +4.50 304.10 1980 ---- ---- ---- ---- 306.90 +4.50 302.40 1985 ---- ---- ---- ---- 305.10 +4.40 300.70 1990 ---- ---- ---- ---- 303.40 +4.40 299.00 1995 ---- ---- ---- ---- 301.70 +4.40 297.30 2000 ---- ---- ---- ---- 300.10 +4.40 295.70 2005 ---- ---- ---- ---- 298.40 +4.40 294.00 2010 ---- ---- ---- ---- 296.80 +4.40 292.40 2015 ---- ---- ---- ---- 295.20 +4.40 290.80 2020 ---- ---- ---- ---- 293.60 +4.40 289.20 2025 ---- ---- ---- ---- 292.00 +4.30 287.70 2030 ---- ---- ---- ---- 290.40 +4.30 286.10 2035 ---- ---- ---- ---- 288.90 +4.30 284.60 2040 ---- ---- ---- ---- 287.30 +4.20 283.10 2045 ---- ---- ---- ---- 285.80 +4.20 281.60 2050 ---- ---- ---- ---- 284.30 +4.20 280.10 2055 ---- ---- ---- ---- 282.90 +4.20 278.70 2060 ---- ---- ---- ---- 281.40 +4.20 277.20 2065 ---- ---- ---- ---- 280.00 +4.20 275.80 2070 ---- ---- ---- ---- 278.50 +4.10 274.40 2075 ---- ---- ---- ---- 277.10 +4.10 273.00 2080 ---- ---- ---- ---- 275.70 +4.10 271.60 2085 ---- ---- ---- ---- 274.40 +4.10 270.30 2090 ---- ---- ---- ---- 273.00 +4.10 268.90 2095 ---- ---- ---- ---- 271.70 +4.10 267.60 2100 ---- ---- ---- ---- 270.30 +4.00 266.30 2105 ---- ---- ---- ---- 269.00 +4.00 265.00 2110 ---- ---- ---- ---- 267.70 +4.00 263.70 2115 ---- ---- ---- ---- 266.50 +4.00 262.50 2120 ---- ---- ---- ---- 265.20 +4.00 261.20 2125 ---- ---- ---- ---- 264.00 +4.00 260.00 2130 ---- ---- ---- ---- 262.70 +3.90 258.80 2135 ---- ---- ---- ---- 261.50 +3.90 257.60 2140 ---- ---- ---- ---- 260.30 +3.90 256.40 2145 ---- ---- ---- ---- 259.10 +3.80 255.30 2150 ---- ---- ---- ---- 258.00 +3.90 254.10 2155 ---- ---- ---- ---- 256.80 +3.80 253.00 2160 ---- ---- ---- ---- 255.70 +3.90 251.80 2165 ---- ---- ---- ---- 254.60 +3.90 250.70 2170 ---- ---- ---- ---- 253.40 +3.80 249.60 2175 ---- ---- ---- ---- 252.30 +3.70 248.60 2180 ---- ---- ---- ---- 251.30 +3.80 247.50 2185 ---- ---- ---- ---- 250.20 +3.70 246.50 2190 ---- ---- ---- ---- 249.10 +3.70 245.40 2195 ---- ---- ---- ---- 248.10 +3.70 244.40 2200 ---- ---- ---- ---- 247.10 +3.70 243.40 2205 ---- ---- ---- ---- 246.10 +3.70 242.40 2210 ---- ---- ---- ---- 245.10 +3.70 241.40 2215 ---- ---- ---- ---- 244.10 +3.70 240.40 2220 ---- ---- ---- ---- 243.10 +3.60 239.50 2225 ---- ---- ---- ---- 242.10 +3.60 238.50 2230 ---- ---- ---- ---- 241.20 +3.60 237.60 2235 ---- ---- ---- ---- 240.20 +3.60 236.60 2240 ---- ---- ---- ---- 239.30 +3.60 235.70 2245 ---- ---- ---- ---- 238.40 +3.60 234.80 2250 ---- ---- ---- ---- 237.50 +3.60 233.90 2255 ---- ---- ---- ---- 236.60 +3.50 233.10 2260 ---- ---- ---- ---- 235.70 +3.50 232.20 2265 ---- ---- ---- ---- 234.80 +3.50 231.30 2270 ---- ---- ---- ---- 234.00 +3.50 230.50 2275 ---- ---- ---- ---- 233.10 +3.50 229.60 2280 ---- ---- ---- ---- 232.30 +3.50 228.80 2285 ---- ---- ---- ---- 231.40 +3.40 228.00 2290 ---- ---- ---- ---- 230.60 +3.40 227.20 2295 ---- ---- ---- ---- 229.80 +3.40 226.40 2300 ---- ---- ---- ---- 229.00 +3.40 225.60 2305 ---- ---- ---- ---- 228.20 +3.40 224.80 2310 ---- ---- ---- ---- 227.40 +3.40 224.00 2315 ---- ---- ---- ---- 226.60 +3.40 223.20 2320 ---- ---- ---- ---- 225.80 +3.30 222.50 2325 ---- ---- ---- ---- 225.10 +3.40 221.70 2330 ---- ---- ---- ---- 224.30 +3.30 221.00 2335 ---- ---- ---- ---- 223.60 +3.40 220.20 2340 ---- ---- ---- ---- 222.80 +3.30 219.50 2345 ---- ---- ---- ---- 222.10 +3.30 218.80 2350 ---- ---- ---- ---- 221.40 +3.30 218.10 2355 ---- ---- ---- ---- 220.70 +3.30 217.40 2360 ---- ---- ---- ---- 219.90 +3.20 216.70 2365 ---- ---- ---- ---- 219.20 +3.20 216.00 2370 ---- ---- ---- ---- 218.50 +3.20 215.30 2375 ---- ---- ---- ---- 217.80 +3.20 214.60 2380 ---- ---- ---- ---- 217.20 +3.30 213.90 2385 ---- ---- ---- ---- 216.50 +3.20 213.30 2390 ---- ---- ---- ---- 215.80 +3.20 212.60 2400 ---- ---- ---- ---- 214.50 +3.20 211.30 2410 ---- ---- ---- ---- 213.20 +3.20 210.00 2420 ---- ---- ---- ---- 211.90 +3.10 208.80 2425 ---- ---- ---- ---- 211.30 +3.10 208.20 2430 ---- ---- ---- ---- 210.70 +3.10 207.60 2440 ---- ---- ---- ---- 209.50 +3.10 206.40 2450 ---- ---- ---- ---- 208.30 +3.10 205.20 2460 ---- ---- ---- ---- 207.10 +3.00 204.10 2470 ---- ---- ---- ---- 206.00 +3.10 202.90 2475 ---- ---- ---- ---- 205.40 +3.00 202.40 2480 ---- ---- ---- ---- 204.80 +3.00 201.80 2500 ---- ---- ---- ---- 202.70 +3.00 199.70 2525 ---- ---- ---- ---- 200.10 +3.00 197.10 2550 ---- ---- ---- ---- 197.60 +2.90 194.70 2575 ---- ---- ---- ---- 195.30 +2.90 192.40 2600 ---- ---- ---- ---- 193.00 +2.80 190.20 2625 ---- ---- ---- ---- 190.90 +2.70 188.20 2650 ---- ---- ---- ---- 188.90 +2.70 186.20 2675 ---- ---- ---- ---- 187.00 +2.70 184.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 735.90 +6.90 729.00 1375 ---- ---- ---- ---- 715.70 +6.80 708.90 1400 ---- ---- ---- ---- 695.70 +6.60 689.10 1425 ---- ---- ---- ---- 676.00 +6.50 669.50 1450 ---- ---- ---- ---- 656.60 +6.50 650.10 1475 ---- ---- ---- ---- 637.40 +6.40 631.00 1500 ---- ---- ---- ---- 618.40 +6.30 612.10 1525 ---- ---- ---- ---- 599.70 +6.20 593.50 1550 ---- ---- ---- ---- 581.20 +6.00 575.20 1560 ---- ---- ---- ---- 573.90 +6.00 567.90 1570 ---- ---- ---- ---- 566.60 +6.00 560.60 1575 ---- ---- ---- ---- 563.00 +6.00 557.00 1580 ---- ---- ---- ---- 559.40 +6.00 553.40 1590 ---- ---- ---- ---- 552.20 +5.90 546.30 1600 ---- ---- ---- ---- 545.00 +5.90 539.10 1610 ---- ---- ---- ---- 537.90 +5.90 532.00 1620 ---- ---- ---- ---- 530.80 +5.80 525.00 1625 ---- ---- ---- ---- 527.30 +5.80 521.50 1630 ---- ---- ---- ---- 523.80 +5.80 518.00 1640 ---- ---- ---- ---- 516.80 +5.80 511.00 1650 ---- ---- ---- ---- 509.80 +5.70 504.10 1655 ---- ---- ---- ---- 506.30 +5.70 500.60 1660 ---- ---- ---- ---- 502.90 +5.70 497.20 1665 ---- ---- ---- ---- 499.40 +5.60 493.80 1670 ---- ---- ---- ---- 496.00 +5.60 490.40 1675 ---- ---- ---- ---- 492.60 +5.60 487.00 1680 ---- ---- ---- ---- 489.20 +5.60 483.60 1685 ---- ---- ---- ---- 485.70 +5.50 480.20 1690 ---- ---- ---- ---- 482.40 +5.60 476.80 1695 ---- ---- ---- ---- 479.00 +5.60 473.40 1700 ---- ---- ---- ---- 475.60 +5.50 470.10 1705 ---- ---- ---- ---- 472.30 +5.50 466.80 1710 ---- ---- ---- ---- 468.90 +5.50 463.40 1715 ---- ---- ---- ---- 465.60 +5.50 460.10 1720 ---- ---- ---- ---- 462.30 +5.50 456.80 1725 ---- ---- ---- ---- 458.90 +5.40 453.50 1730 ---- ---- ---- ---- 455.60 +5.40 450.20 1735 ---- ---- ---- ---- 452.40 +5.40 447.00 1740 ---- ---- ---- ---- 449.10 +5.40 443.70 1745 ---- ---- ---- ---- 445.80 +5.30 440.50 1750 ---- ---- ---- ---- 442.60 +5.40 437.20 1755 ---- ---- ---- ---- 439.30 +5.30 434.00 1760 ---- ---- ---- ---- 436.10 +5.30 430.80 1765 ---- ---- ---- ---- 432.90 +5.30 427.60 1770 ---- ---- ---- ---- 429.70 +5.20 424.50 1775 ---- ---- ---- ---- 426.50 +5.20 421.30 1780 ---- ---- ---- ---- 423.40 +5.20 418.20 1785 ---- ---- ---- ---- 420.30 +5.20 415.10 1790 ---- ---- ---- ---- 417.10 +5.10 412.00 1795 ---- ---- ---- ---- 414.10 +5.20 408.90 1800 ---- ---- ---- ---- 411.00 +5.10 405.90 1805 ---- ---- ---- ---- 408.00 +5.20 402.80 1810 ---- ---- ---- ---- 404.90 +5.10 399.80 1815 ---- ---- ---- ---- 402.00 +5.10 396.90 1820 ---- ---- ---- ---- 399.00 +5.10 393.90 1825 ---- ---- ---- ---- 396.10 +5.10 391.00 1830 ---- ---- ---- ---- 393.20 +5.00 388.20 1835 ---- ---- ---- ---- 390.30 +5.00 385.30 1840 ---- ---- ---- ---- 387.50 +5.00 382.50 1845 ---- ---- ---- ---- 384.70 +5.00 379.70 1850 ---- ---- ---- ---- 381.90 +4.90 377.00 1855 ---- ---- ---- ---- 379.20 +4.90 374.30 1860 ---- ---- ---- ---- 376.50 +4.90 371.60 1865 ---- ---- ---- ---- 373.90 +4.90 369.00 1870 ---- ---- ---- ---- 371.20 +4.80 366.40 1875 ---- ---- ---- ---- 368.70 +4.90 363.80 1880 ---- ---- ---- ---- 366.20 +4.90 361.30 1885 ---- ---- ---- ---- 363.70 +4.80 358.90 1890 ---- ---- ---- ---- 361.20 +4.70 356.50 1895 ---- ---- ---- ---- 358.90 +4.80 354.10 1900 ---- ---- ---- ---- 356.50 +4.70 351.80 1905 ---- ---- ---- ---- 354.20 +4.70 349.50 1910 ---- ---- ---- ---- 352.00 +4.70 347.30 1915 ---- ---- ---- ---- 349.80 +4.70 345.10 1920 ---- ---- ---- ---- 347.70 +4.70 343.00 1925 ---- ---- ---- ---- 345.60 +4.70 340.90 1930 ---- ---- ---- ---- 343.50 +4.60 338.90 1935 ---- ---- ---- ---- 341.50 +4.60 336.90 1940 ---- ---- ---- ---- 339.60 +4.60 335.00 1945 ---- ---- ---- ---- 337.60 +4.50 333.10 1950 ---- ---- ---- ---- 335.80 +4.60 331.20 1955 ---- ---- ---- ---- 333.90 +4.50 329.40 1960 ---- ---- ---- ---- 332.10 +4.50 327.60 1965 ---- ---- ---- ---- 330.30 +4.50 325.80 1970 ---- ---- ---- ---- 328.60 +4.50 324.10 1975 ---- ---- ---- ---- 326.80 +4.40 322.40 1980 ---- ---- ---- ---- 325.20 +4.50 320.70 1985 ---- ---- ---- ---- 323.50 +4.40 319.10 1990 ---- ---- ---- ---- 321.90 +4.40 317.50 1995 ---- ---- ---- ---- 320.20 +4.30 315.90 2000 ---- ---- ---- ---- 318.60 +4.30 314.30 2005 ---- ---- ---- ---- 317.10 +4.30 312.80 2010 ---- ---- ---- ---- 315.50 +4.30 311.20 2015 ---- ---- ---- ---- 314.00 +4.30 309.70 2020 ---- ---- ---- ---- 312.40 +4.20 308.20 2025 ---- ---- ---- ---- 310.90 +4.20 306.70 2030 ---- ---- ---- ---- 309.40 +4.20 305.20 2035 ---- ---- ---- ---- 307.90 +4.20 303.70 2040 ---- ---- ---- ---- 306.40 +4.10 302.30 2045 ---- ---- ---- ---- 305.00 +4.20 300.80 2050 ---- ---- ---- ---- 303.50 +4.10 299.40 2055 ---- ---- ---- ---- 302.10 +4.20 297.90 2060 ---- ---- ---- ---- 300.60 +4.10 296.50 2065 ---- ---- ---- ---- 299.20 +4.10 295.10 2070 ---- ---- ---- ---- 297.80 +4.10 293.70 2075 ---- ---- ---- ---- 296.40 +4.10 292.30 2080 ---- ---- ---- ---- 295.00 +4.00 291.00 2085 ---- ---- ---- ---- 293.60 +4.00 289.60 2090 ---- ---- ---- ---- 292.30 +4.00 288.30 2095 ---- ---- ---- ---- 291.00 +4.00 287.00 2100 ---- ---- ---- ---- 289.60 +4.00 285.60 2105 ---- ---- ---- ---- 288.30 +3.90 284.40 2110 ---- ---- ---- ---- 287.00 +3.90 283.10 2115 ---- ---- ---- ---- 285.80 +4.00 281.80 2120 ---- ---- ---- ---- 284.50 +3.90 280.60 2125 ---- ---- ---- ---- 283.30 +3.90 279.40 2130 ---- ---- ---- ---- 282.00 +3.80 278.20 2135 ---- ---- ---- ---- 280.80 +3.80 277.00 2140 ---- ---- ---- ---- 279.70 +3.90 275.80 2145 ---- ---- ---- ---- 278.50 +3.80 274.70 2150 ---- ---- ---- ---- 277.40 +3.90 273.50 2155 ---- ---- ---- ---- 276.20 +3.80 272.40 2160 ---- ---- ---- ---- 275.10 +3.80 271.30 2165 ---- ---- ---- ---- 274.00 +3.70 270.30 2170 ---- ---- ---- ---- 273.00 +3.80 269.20 2175 ---- ---- ---- ---- 271.90 +3.70 268.20 2180 ---- ---- ---- ---- 270.90 +3.80 267.10 2185 ---- ---- ---- ---- 269.90 +3.80 266.10 2190 ---- ---- ---- ---- 268.80 +3.70 265.10 2195 ---- ---- ---- ---- 267.90 +3.70 264.20 2200 ---- ---- ---- ---- 266.90 +3.70 263.20 2205 ---- ---- ---- ---- 265.90 +3.60 262.30 2210 ---- ---- ---- ---- 265.00 +3.70 261.30 2215 ---- ---- ---- ---- 264.10 +3.70 260.40 2220 ---- ---- ---- ---- 263.10 +3.60 259.50 2225 ---- ---- ---- ---- 262.20 +3.60 258.60 2230 ---- ---- ---- ---- 261.30 +3.50 257.80 2235 ---- ---- ---- ---- 260.50 +3.60 256.90 2240 ---- ---- ---- ---- 259.60 +3.60 256.00 2245 ---- ---- ---- ---- 258.80 +3.60 255.20 2250 ---- ---- ---- ---- 257.90 +3.50 254.40 2255 ---- ---- ---- ---- 257.10 +3.50 253.60 2260 ---- ---- ---- ---- 256.30 +3.50 252.80 2265 ---- ---- ---- ---- 255.50 +3.50 252.00 2270 ---- ---- ---- ---- 254.70 +3.50 251.20 2275 ---- ---- ---- ---- 253.90 +3.50 250.40 2280 ---- ---- ---- ---- 253.10 +3.50 249.60 2285 ---- ---- ---- ---- 252.30 +3.40 248.90 2290 ---- ---- ---- ---- 251.60 +3.50 248.10 2295 ---- ---- ---- ---- 250.80 +3.40 247.40 2300 ---- ---- ---- ---- 250.10 +3.40 246.70 2305 ---- ---- ---- ---- 249.30 +3.40 245.90 2310 ---- ---- ---- ---- 248.60 +3.40 245.20 2315 ---- ---- ---- ---- 247.90 +3.40 244.50 2320 ---- ---- ---- ---- 247.20 +3.40 243.80 2325 ---- ---- ---- ---- 246.50 +3.40 243.10 2330 ---- ---- ---- ---- 245.80 +3.40 242.40 2335 ---- ---- ---- ---- 245.10 +3.40 241.70 2340 ---- ---- ---- ---- 244.40 +3.30 241.10 2345 ---- ---- ---- ---- 243.70 +3.30 240.40 2350 ---- ---- ---- ---- 243.00 +3.30 239.70 2355 ---- ---- ---- ---- 242.40 +3.30 239.10 2360 ---- ---- ---- ---- 241.70 +3.30 238.40 2365 ---- ---- ---- ---- 241.10 +3.30 237.80 2370 ---- ---- ---- ---- 240.40 +3.20 237.20 2375 ---- ---- ---- ---- 239.80 +3.20 236.60 2380 ---- ---- ---- ---- 239.20 +3.30 235.90 2385 ---- ---- ---- ---- 238.50 +3.20 235.30 2390 ---- ---- ---- ---- 237.90 +3.20 234.70 2395 ---- ---- ---- ---- 237.30 +3.20 234.10 2400 ---- ---- ---- ---- 236.70 +3.20 233.50 2410 ---- ---- ---- ---- 235.50 +3.10 232.40 2420 ---- ---- ---- ---- 234.40 +3.20 231.20 2425 ---- ---- ---- ---- 233.80 +3.10 230.70 2430 ---- ---- ---- ---- 233.20 +3.10 230.10 2440 ---- ---- ---- ---- 232.10 +3.10 229.00 2450 ---- ---- ---- ---- 231.10 +3.10 228.00 2460 ---- ---- ---- ---- 230.00 +3.10 226.90 2470 ---- ---- ---- ---- 229.00 +3.10 225.90 2475 ---- ---- ---- ---- 228.40 +3.00 225.40 2480 ---- ---- ---- ---- 227.90 +3.00 224.90 2490 ---- ---- ---- ---- 226.90 +3.00 223.90 2500 ---- ---- ---- ---- 226.00 +3.00 223.00 2525 ---- ---- ---- ---- 223.60 +2.90 220.70 2550 ---- ---- ---- ---- 221.40 +2.90 218.50 2575 ---- ---- ---- ---- 219.30 +2.90 216.40 2600 ---- ---- ---- ---- 217.40 +2.90 214.50 2625 ---- ---- ---- ---- 215.50 +2.80 212.70 2650 ---- ---- ---- ---- 213.70 +2.70 211.00 2675 ---- ---- ---- ---- 212.10 +2.80 209.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 736.60 +6.60 730.00 1400 ---- ---- ---- ---- 716.90 +6.60 710.30 1425 ---- ---- ---- ---- 697.40 +6.40 691.00 1450 ---- ---- ---- ---- 678.20 +6.40 671.80 1475 ---- ---- ---- ---- 659.20 +6.20 653.00 1500 ---- ---- ---- ---- 640.40 +6.10 634.30 1525 ---- ---- ---- ---- 621.90 +6.00 615.90 1550 ---- ---- ---- ---- 603.60 +5.90 597.70 1570 ---- ---- ---- ---- 589.20 +5.80 583.40 1575 ---- ---- ---- ---- 585.60 +5.80 579.80 1580 ---- ---- ---- ---- 582.00 +5.80 576.20 1590 ---- ---- ---- ---- 574.90 +5.80 569.10 1600 ---- ---- ---- ---- 567.80 +5.70 562.10 1610 ---- ---- ---- ---- 560.80 +5.70 555.10 1620 ---- ---- ---- ---- 553.70 +5.60 548.10 1625 ---- ---- ---- ---- 550.20 +5.60 544.60 1630 ---- ---- ---- ---- 546.80 +5.70 541.10 1640 ---- ---- ---- ---- 539.80 +5.60 534.20 1650 ---- ---- ---- ---- 532.90 +5.50 527.40 1660 ---- ---- ---- ---- 526.10 +5.60 520.50 1670 ---- ---- ---- ---- 519.20 +5.40 513.80 1675 ---- ---- ---- ---- 515.80 +5.40 510.40 1680 ---- ---- ---- ---- 512.50 +5.50 507.00 1685 ---- ---- ---- ---- 509.10 +5.40 503.70 1690 ---- ---- ---- ---- 505.70 +5.40 500.30 1695 ---- ---- ---- ---- 502.40 +5.40 497.00 1700 ---- ---- ---- ---- 499.00 +5.30 493.70 1705 ---- ---- ---- ---- 495.70 +5.40 490.30 1710 ---- ---- ---- ---- 492.40 +5.40 487.00 1715 ---- ---- ---- ---- 489.10 +5.30 483.80 1720 ---- ---- ---- ---- 485.80 +5.30 480.50 1725 ---- ---- ---- ---- 482.50 +5.30 477.20 1730 ---- ---- ---- ---- 479.20 +5.20 474.00 1735 ---- ---- ---- ---- 476.00 +5.30 470.70 1740 ---- ---- ---- ---- 472.70 +5.20 467.50 1745 ---- ---- ---- ---- 469.50 +5.20 464.30 1750 ---- ---- ---- ---- 466.20 +5.10 461.10 1755 ---- ---- ---- ---- 463.00 +5.10 457.90 1760 ---- ---- ---- ---- 459.80 +5.10 454.70 1765 ---- ---- ---- ---- 456.60 +5.10 451.50 1770 ---- ---- ---- ---- 453.50 +5.20 448.30 1775 ---- ---- ---- ---- 450.30 +5.10 445.20 1780 ---- ---- ---- ---- 447.20 +5.10 442.10 1785 ---- ---- ---- ---- 444.00 +5.00 439.00 1790 ---- ---- ---- ---- 440.90 +5.00 435.90 1795 ---- ---- ---- ---- 437.80 +5.00 432.80 1800 ---- ---- ---- ---- 434.80 +5.00 429.80 1805 ---- ---- ---- ---- 431.70 +5.00 426.70 1810 ---- ---- ---- ---- 428.70 +5.00 423.70 1815 ---- ---- ---- ---- 425.70 +5.00 420.70 1820 ---- ---- ---- ---- 422.70 +4.90 417.80 1825 ---- ---- ---- ---- 419.80 +5.00 414.80 1830 ---- ---- ---- ---- 416.80 +4.90 411.90 1835 ---- ---- ---- ---- 413.90 +4.80 409.10 1840 ---- ---- ---- ---- 411.10 +4.90 406.20 1845 ---- ---- ---- ---- 408.20 +4.80 403.40 1850 ---- ---- ---- ---- 405.40 +4.80 400.60 1855 ---- ---- ---- ---- 402.70 +4.90 397.80 1860 ---- ---- ---- ---- 399.90 +4.80 395.10 1865 ---- ---- ---- ---- 397.20 +4.80 392.40 1870 ---- ---- ---- ---- 394.60 +4.80 389.80 1875 ---- ---- ---- ---- 391.90 +4.70 387.20 1880 ---- ---- ---- ---- 389.40 +4.80 384.60 1885 ---- ---- ---- ---- 386.80 +4.70 382.10 1890 ---- ---- ---- ---- 384.30 +4.70 379.60 1895 ---- ---- ---- ---- 381.90 +4.70 377.20 1900 ---- ---- ---- ---- 379.40 +4.60 374.80 1905 ---- ---- ---- ---- 377.10 +4.70 372.40 1910 ---- ---- ---- ---- 374.70 +4.60 370.10 1915 ---- ---- ---- ---- 372.50 +4.60 367.90 1920 ---- ---- ---- ---- 370.30 +4.60 365.70 1925 ---- ---- ---- ---- 368.10 +4.60 363.50 1930 ---- ---- ---- ---- 366.00 +4.60 361.40 1935 ---- ---- ---- ---- 363.90 +4.50 359.40 1940 ---- ---- ---- ---- 361.90 +4.50 357.40 1945 ---- ---- ---- ---- 359.90 +4.50 355.40 1950 ---- ---- ---- ---- 358.00 +4.50 353.50 1955 ---- ---- ---- ---- 356.10 +4.50 351.60 1960 ---- ---- ---- ---- 354.20 +4.40 349.80 1965 ---- ---- ---- ---- 352.40 +4.40 348.00 1970 ---- ---- ---- ---- 350.60 +4.40 346.20 1975 ---- ---- ---- ---- 348.90 +4.40 344.50 1980 ---- ---- ---- ---- 347.20 +4.40 342.80 1985 ---- ---- ---- ---- 345.50 +4.30 341.20 1990 ---- ---- ---- ---- 343.90 +4.40 339.50 1995 ---- ---- ---- ---- 342.20 +4.30 337.90 2000 ---- ---- ---- ---- 340.60 +4.20 336.40 2005 ---- ---- ---- ---- 339.10 +4.30 334.80 2010 ---- ---- ---- ---- 337.50 +4.20 333.30 2015 ---- ---- ---- ---- 336.00 +4.20 331.80 2020 ---- ---- ---- ---- 334.50 +4.20 330.30 2025 ---- ---- ---- ---- 333.10 +4.20 328.90 2030 ---- ---- ---- ---- 331.60 +4.20 327.40 2035 ---- ---- ---- ---- 330.10 +4.10 326.00 2040 ---- ---- ---- ---- 328.70 +4.10 324.60 2045 ---- ---- ---- ---- 327.30 +4.10 323.20 2050 ---- ---- ---- ---- 325.90 +4.10 321.80 2055 ---- ---- ---- ---- 324.40 +4.00 320.40 2060 ---- ---- ---- ---- 323.00 +4.00 319.00 2065 ---- ---- ---- ---- 321.70 +4.10 317.60 2070 ---- ---- ---- ---- 320.30 +4.10 316.20 2075 ---- ---- ---- ---- 318.90 +4.00 314.90 2080 ---- ---- ---- ---- 317.50 +4.00 313.50 2085 ---- ---- ---- ---- 316.20 +4.00 312.20 2090 ---- ---- ---- ---- 314.90 +4.00 310.90 2095 ---- ---- ---- ---- 313.50 +3.90 309.60 2100 ---- ---- ---- ---- 312.20 +3.90 308.30 2105 ---- ---- ---- ---- 310.90 +3.90 307.00 2110 ---- ---- ---- ---- 309.60 +3.90 305.70 2115 ---- ---- ---- ---- 308.30 +3.90 304.40 2120 ---- ---- ---- ---- 307.10 +3.90 303.20 2125 ---- ---- ---- ---- 305.80 +3.90 301.90 2130 ---- ---- ---- ---- 304.60 +3.90 300.70 2135 ---- ---- ---- ---- 303.30 +3.80 299.50 2140 ---- ---- ---- ---- 302.10 +3.80 298.30 2145 ---- ---- ---- ---- 300.90 +3.80 297.10 2150 ---- ---- ---- ---- 299.70 +3.80 295.90 2155 ---- ---- ---- ---- 298.50 +3.80 294.70 2160 ---- ---- ---- ---- 297.40 +3.80 293.60 2165 ---- ---- ---- ---- 296.20 +3.70 292.50 2170 ---- ---- ---- ---- 295.10 +3.80 291.30 2175 ---- ---- ---- ---- 293.90 +3.70 290.20 2180 ---- ---- ---- ---- 292.80 +3.70 289.10 2185 ---- ---- ---- ---- 291.70 +3.70 288.00 2190 ---- ---- ---- ---- 290.70 +3.70 287.00 2195 ---- ---- ---- ---- 289.60 +3.70 285.90 2200 ---- ---- ---- ---- 288.50 +3.60 284.90 2205 ---- ---- ---- ---- 287.50 +3.60 283.90 2210 ---- ---- ---- ---- 286.50 +3.70 282.80 2215 ---- ---- ---- ---- 285.40 +3.60 281.80 2220 ---- ---- ---- ---- 284.40 +3.60 280.80 2225 ---- ---- ---- ---- 283.40 +3.50 279.90 2230 ---- ---- ---- ---- 282.50 +3.60 278.90 2235 ---- ---- ---- ---- 281.50 +3.60 277.90 2240 ---- ---- ---- ---- 280.50 +3.50 277.00 2245 ---- ---- ---- ---- 279.60 +3.50 276.10 2250 ---- ---- ---- ---- 278.70 +3.60 275.10 2255 ---- ---- ---- ---- 277.70 +3.50 274.20 2260 ---- ---- ---- ---- 276.80 +3.50 273.30 2265 ---- ---- ---- ---- 275.90 +3.50 272.40 2270 ---- ---- ---- ---- 275.00 +3.40 271.60 2275 ---- ---- ---- ---- 274.20 +3.50 270.70 2280 ---- ---- ---- ---- 273.30 +3.50 269.80 2285 ---- ---- ---- ---- 272.40 +3.40 269.00 2290 ---- ---- ---- ---- 271.60 +3.40 268.20 2295 ---- ---- ---- ---- 270.70 +3.40 267.30 2300 ---- ---- ---- ---- 269.90 +3.40 266.50 2305 ---- ---- ---- ---- 269.10 +3.40 265.70 2310 ---- ---- ---- ---- 268.30 +3.40 264.90 2315 ---- ---- ---- ---- 267.50 +3.40 264.10 2320 ---- ---- ---- ---- 266.70 +3.40 263.30 2325 ---- ---- ---- ---- 265.90 +3.30 262.60 2330 ---- ---- ---- ---- 265.10 +3.30 261.80 2335 ---- ---- ---- ---- 264.40 +3.40 261.00 2340 ---- ---- ---- ---- 263.60 +3.30 260.30 2345 ---- ---- ---- ---- 262.90 +3.30 259.60 2350 ---- ---- ---- ---- 262.10 +3.30 258.80 2355 ---- ---- ---- ---- 261.40 +3.30 258.10 2360 ---- ---- ---- ---- 260.70 +3.30 257.40 2365 ---- ---- ---- ---- 259.90 +3.20 256.70 2370 ---- ---- ---- ---- 259.20 +3.20 256.00 2375 ---- ---- ---- ---- 258.50 +3.20 255.30 2380 ---- ---- ---- ---- 257.80 +3.20 254.60 2385 ---- ---- ---- ---- 257.10 +3.20 253.90 2390 ---- ---- ---- ---- 256.50 +3.20 253.30 2395 ---- ---- ---- ---- 255.80 +3.20 252.60 2400 ---- ---- ---- ---- 255.10 +3.20 251.90 2405 ---- ---- ---- ---- 254.40 +3.10 251.30 2410 ---- ---- ---- ---- 253.80 +3.20 250.60 2420 ---- ---- ---- ---- 252.50 +3.10 249.40 2425 ---- ---- ---- ---- 251.90 +3.20 248.70 2430 ---- ---- ---- ---- 251.20 +3.10 248.10 2440 ---- ---- ---- ---- 250.00 +3.10 246.90 2450 ---- ---- ---- ---- 248.80 +3.10 245.70 2460 ---- ---- ---- ---- 247.60 +3.10 244.50 2470 ---- ---- ---- ---- 246.40 +3.10 243.30 2475 ---- ---- ---- ---- 245.80 +3.00 242.80 2480 ---- ---- ---- ---- 245.20 +3.00 242.20 2490 ---- ---- ---- ---- 244.10 +3.00 241.10 2500 ---- ---- ---- ---- 243.00 +3.00 240.00 2525 ---- ---- ---- ---- 240.30 +2.90 237.40 2550 ---- ---- ---- ---- 237.80 +2.90 234.90 2575 ---- ---- ---- ---- 235.40 +2.90 232.50 2600 ---- ---- ---- ---- 233.10 +2.90 230.20 2625 ---- ---- ---- ---- 230.90 +2.80 228.10 2650 ---- ---- ---- ---- 228.80 +2.70 226.10 2675 ---- ---- ---- ---- 226.90 +2.80 224.10 2700 ---- ---- ---- ---- 225.00 +2.70 222.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 718.20 +6.60 711.60 1425 ---- ---- ---- ---- 698.60 +6.40 692.20 1450 ---- ---- ---- ---- 679.40 +6.30 673.10 1475 ---- ---- ---- ---- 660.50 +6.20 654.30 1500 ---- ---- ---- ---- 641.90 +6.10 635.80 1525 ---- ---- ---- ---- 623.50 +6.00 617.50 1550 ---- ---- ---- ---- 605.50 +5.90 599.60 1575 ---- ---- ---- ---- 587.70 +5.80 581.90 1580 ---- ---- ---- ---- 584.20 +5.80 578.40 1590 ---- ---- ---- ---- 577.10 +5.70 571.40 1600 ---- ---- ---- ---- 570.20 +5.70 564.50 1610 ---- ---- ---- ---- 563.20 +5.60 557.60 1620 ---- ---- ---- ---- 556.40 +5.70 550.70 1625 ---- ---- ---- ---- 552.90 +5.60 547.30 1630 ---- ---- ---- ---- 549.50 +5.60 543.90 1640 ---- ---- ---- ---- 542.70 +5.50 537.20 1650 ---- ---- ---- ---- 536.00 +5.50 530.50 1660 ---- ---- ---- ---- 529.30 +5.50 523.80 1670 ---- ---- ---- ---- 522.70 +5.50 517.20 1675 ---- ---- ---- ---- 519.40 +5.40 514.00 1680 ---- ---- ---- ---- 516.10 +5.40 510.70 1685 ---- ---- ---- ---- 512.90 +5.40 507.50 1690 ---- ---- ---- ---- 509.60 +5.30 504.30 1695 ---- ---- ---- ---- 506.40 +5.30 501.10 1700 ---- ---- ---- ---- 503.20 +5.30 497.90 1705 ---- ---- ---- ---- 500.00 +5.30 494.70 1710 ---- ---- ---- ---- 496.80 +5.20 491.60 1715 ---- ---- ---- ---- 493.70 +5.30 488.40 1720 ---- ---- ---- ---- 490.60 +5.30 485.30 1725 ---- ---- ---- ---- 487.40 +5.20 482.20 1730 ---- ---- ---- ---- 484.40 +5.20 479.20 1735 ---- ---- ---- ---- 481.30 +5.20 476.10 1740 ---- ---- ---- ---- 478.30 +5.20 473.10 1745 ---- ---- ---- ---- 475.20 +5.10 470.10 1750 ---- ---- ---- ---- 472.20 +5.10 467.10 1755 ---- ---- ---- ---- 469.30 +5.10 464.20 1760 ---- ---- ---- ---- 466.30 +5.10 461.20 1765 ---- ---- ---- ---- 463.40 +5.10 458.30 1770 ---- ---- ---- ---- 460.50 +5.00 455.50 1775 ---- ---- ---- ---- 457.60 +5.00 452.60 1780 ---- ---- ---- ---- 454.80 +5.00 449.80 1785 ---- ---- ---- ---- 452.00 +5.00 447.00 1790 ---- ---- ---- ---- 449.20 +5.00 444.20 1795 ---- ---- ---- ---- 446.40 +4.90 441.50 1800 ---- ---- ---- ---- 443.70 +5.00 438.70 1805 ---- ---- ---- ---- 440.90 +4.90 436.00 1810 ---- ---- ---- ---- 438.30 +4.90 433.40 1815 ---- ---- ---- ---- 435.60 +4.90 430.70 1820 ---- ---- ---- ---- 433.00 +4.90 428.10 1825 ---- ---- ---- ---- 430.40 +4.90 425.50 1830 ---- ---- ---- ---- 427.80 +4.80 423.00 1835 ---- ---- ---- ---- 425.30 +4.80 420.50 1840 ---- ---- ---- ---- 422.70 +4.70 418.00 1845 ---- ---- ---- ---- 420.30 +4.80 415.50 1850 ---- ---- ---- ---- 417.80 +4.70 413.10 1855 ---- ---- ---- ---- 415.40 +4.70 410.70 1860 ---- ---- ---- ---- 413.00 +4.70 408.30 1865 ---- ---- ---- ---- 410.60 +4.70 405.90 1870 ---- ---- ---- ---- 408.30 +4.70 403.60 1875 ---- ---- ---- ---- 406.00 +4.70 401.30 1880 ---- ---- ---- ---- 403.70 +4.60 399.10 1885 ---- ---- ---- ---- 401.40 +4.60 396.80 1890 ---- ---- ---- ---- 399.20 +4.60 394.60 1895 ---- ---- ---- ---- 397.00 +4.50 392.50 1900 ---- ---- ---- ---- 394.90 +4.60 390.30 1905 ---- ---- ---- ---- 392.70 +4.50 388.20 1910 ---- ---- ---- ---- 390.70 +4.60 386.10 1915 ---- ---- ---- ---- 388.60 +4.50 384.10 1920 ---- ---- ---- ---- 386.60 +4.50 382.10 1925 ---- ---- ---- ---- 384.50 +4.40 380.10 1930 ---- ---- ---- ---- 382.60 +4.50 378.10 1935 ---- ---- ---- ---- 380.60 +4.40 376.20 1940 ---- ---- ---- ---- 378.70 +4.40 374.30 1945 ---- ---- ---- ---- 376.90 +4.40 372.50 1950 ---- ---- ---- ---- 375.00 +4.40 370.60 1955 ---- ---- ---- ---- 373.20 +4.40 368.80 1960 ---- ---- ---- ---- 371.40 +4.30 367.10 1965 ---- ---- ---- ---- 369.60 +4.30 365.30 1970 ---- ---- ---- ---- 367.90 +4.30 363.60 1975 ---- ---- ---- ---- 366.20 +4.30 361.90 1980 ---- ---- ---- ---- 364.50 +4.30 360.20 1985 ---- ---- ---- ---- 362.80 +4.20 358.60 1990 ---- ---- ---- ---- 361.20 +4.20 357.00 1995 ---- ---- ---- ---- 359.60 +4.20 355.40 2000 ---- ---- ---- ---- 358.00 +4.20 353.80 2005 ---- ---- ---- ---- 356.50 +4.20 352.30 2010 ---- ---- ---- ---- 354.90 +4.10 350.80 2015 ---- ---- ---- ---- 353.40 +4.10 349.30 2020 ---- ---- ---- ---- 351.90 +4.10 347.80 2025 ---- ---- ---- ---- 350.40 +4.10 346.30 2030 ---- ---- ---- ---- 349.00 +4.10 344.90 2035 ---- ---- ---- ---- 347.50 +4.10 343.40 2040 ---- ---- ---- ---- 346.10 +4.10 342.00 2045 ---- ---- ---- ---- 344.70 +4.10 340.60 2050 ---- ---- ---- ---- 343.30 +4.00 339.30 2055 ---- ---- ---- ---- 341.90 +4.00 337.90 2060 ---- ---- ---- ---- 340.60 +4.00 336.60 2065 ---- ---- ---- ---- 339.20 +4.00 335.20 2070 ---- ---- ---- ---- 337.90 +4.00 333.90 2075 ---- ---- ---- ---- 336.60 +4.00 332.60 2080 ---- ---- ---- ---- 335.30 +4.00 331.30 2085 ---- ---- ---- ---- 334.00 +3.90 330.10 2090 ---- ---- ---- ---- 332.70 +3.90 328.80 2095 ---- ---- ---- ---- 331.50 +3.90 327.60 2100 ---- ---- ---- ---- 330.20 +3.80 326.40 2105 ---- ---- ---- ---- 329.00 +3.80 325.20 2110 ---- ---- ---- ---- 327.80 +3.80 324.00 2115 ---- ---- ---- ---- 326.60 +3.80 322.80 2120 ---- ---- ---- ---- 325.40 +3.80 321.60 2125 ---- ---- ---- ---- 324.30 +3.80 320.50 2130 ---- ---- ---- ---- 323.10 +3.70 319.40 2135 ---- ---- ---- ---- 322.00 +3.80 318.20 2140 ---- ---- ---- ---- 320.90 +3.80 317.10 2145 ---- ---- ---- ---- 319.80 +3.70 316.10 2150 ---- ---- ---- ---- 318.70 +3.70 315.00 2155 ---- ---- ---- ---- 317.60 +3.70 313.90 2160 ---- ---- ---- ---- 316.60 +3.70 312.90 2165 ---- ---- ---- ---- 315.60 +3.70 311.90 2170 ---- ---- ---- ---- 314.50 +3.60 310.90 2175 ---- ---- ---- ---- 313.50 +3.60 309.90 2180 ---- ---- ---- ---- 312.60 +3.70 308.90 2185 ---- ---- ---- ---- 311.60 +3.70 307.90 2190 ---- ---- ---- ---- 310.60 +3.60 307.00 2195 ---- ---- ---- ---- 309.70 +3.60 306.10 2200 ---- ---- ---- ---- 308.70 +3.50 305.20 2205 ---- ---- ---- ---- 307.80 +3.60 304.20 2210 ---- ---- ---- ---- 306.90 +3.50 303.40 2215 ---- ---- ---- ---- 306.00 +3.50 302.50 2220 ---- ---- ---- ---- 305.20 +3.60 301.60 2225 ---- ---- ---- ---- 304.30 +3.50 300.80 2230 ---- ---- ---- ---- 303.50 +3.60 299.90 2235 ---- ---- ---- ---- 302.60 +3.50 299.10 2240 ---- ---- ---- ---- 301.80 +3.50 298.30 2245 ---- ---- ---- ---- 301.00 +3.50 297.50 2250 ---- ---- ---- ---- 300.20 +3.50 296.70 2255 ---- ---- ---- ---- 299.40 +3.50 295.90 2260 ---- ---- ---- ---- 298.60 +3.40 295.20 2265 ---- ---- ---- ---- 297.90 +3.50 294.40 2270 ---- ---- ---- ---- 297.10 +3.40 293.70 2275 ---- ---- ---- ---- 296.40 +3.40 293.00 2280 ---- ---- ---- ---- 295.60 +3.40 292.20 2285 ---- ---- ---- ---- 294.90 +3.40 291.50 2290 ---- ---- ---- ---- 294.20 +3.40 290.80 2300 ---- ---- ---- ---- 292.80 +3.40 289.40 2310 ---- ---- ---- ---- 291.40 +3.30 288.10 2320 ---- ---- ---- ---- 290.10 +3.30 286.80 2325 ---- ---- ---- ---- 289.50 +3.40 286.10 2330 ---- ---- ---- ---- 288.80 +3.30 285.50 2340 ---- ---- ---- ---- 287.50 +3.20 284.30 2350 ---- ---- ---- ---- 286.30 +3.30 283.00 2360 ---- ---- ---- ---- 285.10 +3.30 281.80 2370 ---- ---- ---- ---- 283.90 +3.20 280.70 2375 ---- ---- ---- ---- 283.30 +3.20 280.10 2380 ---- ---- ---- ---- 282.70 +3.20 279.50 2400 ---- ---- ---- ---- 280.50 +3.20 277.30 2425 ---- ---- ---- ---- 277.80 +3.10 274.70 2450 ---- ---- ---- ---- 275.30 +3.10 272.20 2475 ---- ---- ---- ---- 272.90 +3.00 269.90 2500 ---- ---- ---- ---- 270.70 +3.00 267.70 2525 ---- ---- ---- ---- 268.60 +3.00 265.60 2550 ---- ---- ---- ---- 266.60 +2.90 263.70 2575 ---- ---- ---- ---- 264.80 +2.90 261.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10704 17639 422376 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 48 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .10 UNCH .10 202 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .10 UNCH .10 70 1200 ---- ---- ---- ---- .10 UNCH .10 2119 1225 ---- ---- ---- ---- .10 UNCH .10 67 1250 ---- ---- ---- ---- .10 UNCH .10 286 1275 ---- ---- ---- ---- .10 UNCH .10 205 1300 ---- ---- ---- ---- .10 UNCH .10 567 1325 ---- ---- ---- ---- .10 UNCH .10 568 1350 ---- ---- ---- ---- .10 UNCH .10 210 1360 ---- ---- ---- ---- .10 UNCH .10 183 1370 ---- ---- ---- ---- .10 UNCH .10 112 1375 ---- ---- ---- ---- .10 UNCH .10 123 1380 ---- ---- ---- ---- .10 UNCH .10 233 1390 ---- ---- ---- ---- .10 UNCH .10 73 1400 ---- ---- ---- ---- .10 UNCH .10 1 1772 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 .10 .10 .10 .10 UNCH 2 .10 950 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 .10 1 4572 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 .10 213 1535 ---- ---- ---- ---- .10 UNCH .10 98 1540 ---- ---- ---- ---- .10 UNCH .10 193 1545 ---- ---- ---- ---- .10 UNCH 8 .10 84 1550 ---- ---- ---- ---- .10 UNCH .10 2280 1555 ---- ---- ---- ---- .10 UNCH .10 107 1560 ---- ---- ---- ---- .10 UNCH 16 .10 821 1565 ---- ---- ---- ---- .10 UNCH .10 15 184 1570 ---- ---- ---- ---- .10 UNCH .10 15 172 1575 ---- ---- ---- ---- .10 UNCH .10 25 716 1580 .10 .10 .10 .10 .10 UNCH 35 .10 45 71 1585 .10 .10 .10 .10 .10 UNCH 56 .10 3 226 1590 .10 .10 .10 .10 .10 UNCH 15 .10 339 1595 ---- ---- ---- ---- .10 UNCH .10 131 1600 .20 .20 .10 .20 .10 UNCH 37 .10 2511 1605 ---- ---- ---- ---- .10 UNCH 2 .10 2 183 1610 ---- ---- ---- ---- .10 -.10 .20 6 233 1615 ---- ---- ---- ---- .10 -.10 .20 154 1620 ---- ---- ---- ---- .10 -.10 4 .20 8 260 1625 .20 .20 .20 .20 .10 -.10 6 .20 1292 1630 ---- ---- .20A .20A .20 -.10 4 .30 868 1635 ---- ---- .20A .20A .20 -.10 .30 205 1640 .20 .20 .20 .20 .20 -.10 12 .30 42 372 1645 ---- ---- .30A .30A .20 -.20 41 .40 3 99 1650 .40 .40 .30A .30A .20 -.20 20 .40 2 2650 1655 .40 .40 .30A .30A .30 -.20 74 .50 300 1660 .40 .40 .40 .40 .30 -.20 14 .50 1 459 1665 ---- ---- .40A .40A .40 -.20 .60 604 1670 ---- ---- .50A .50A .40 -.30 .70 32 189 1675 ---- ---- .50A .50A .50 -.30 30 .80 4 770 1680 ---- ---- .60A .60A .50 -.40 30 .90 3 754 1685 .70 .70 .60A .80B .60 -.40 1 1.00 1 525 1690 .90 .90 .70 .70 .70 -.40 9 1.10 1 1791 1695 .70 .70 .70 .80B .80 -.50 9 1.30 10 178 1700 1.40 1.40 .90 1.00 .90 -.60 35 1.50 31 3198 1705 ---- ---- 1.00A 1.00A 1.10 -.60 1.70 2 202 1710 1.30 1.60 1.10 1.20B 1.20 -.80 31 2.00 446 1715 1.30 1.30 1.30 1.50B 1.40 -.90 15 2.30 279 1720 2.30 2.30 1.40 1.70B 1.70 -.90 8 2.60 2 1006 1725 2.50 2.80 1.70 2.00B 2.00 -1.00 43 3.00 13 766 1730 ---- ---- 2.00A 2.00A 2.30 -1.20 3 3.50 8 370 1735 3.30 3.30 2.30 2.80B 2.70 -1.30 15 4.00 2 749 1740 3.80 3.80 2.70 3.10A 3.10 -1.50 28 4.60 13 649 1745 4.10 4.10 3.10A 3.80B 3.60 -1.70 13 5.30 602 1750 5.90 6.20B 3.50 4.50B 4.20 -1.90 280 6.10 111 2128 1755 5.30 7.10B 4.10A 4.70A 4.80 -2.20 53 7.00 11 539 1760 5.80 8.20B 4.70A 5.80A 5.60 -2.40 23 8.00 216 432 1765 8.30 9.40B 5.40A 7.00B 6.40 -2.80 116 9.20 8 334 1770 9.20 10.70B 6.20A 8.10B 7.40 -3.10 445 10.50 31 789 1775 9.60 12.30B 7.20A 9.40B 8.60 -3.30 157 11.90 63 682 1780 11.80 13.90B 8.20 10.80B 9.90 -3.60 78 13.50 4 321 1785 14.10 15.80B 9.50A 12.40B 11.30 -4.00 55 15.30 15 605 1790 14.80 17.80B 10.90A 10.90A 13.00 -4.30 9 17.30 31 359 1795 15.90 20.00B 12.50A 16.10B 14.80 -4.70 7 19.50 22 198 1800 19.90 22.50B 14.10 15.80A 16.80 -5.10 499 21.90 108 716 1805 20.40 25.00B 16.10 20.70B 19.00 -5.50 28 24.50 137 1810 22.30 27.80B 18.30A 20.70A 21.50 -5.80 141 27.30 296 1815 23.70 30.70B 20.60A 20.60A 24.10 -6.10 41 30.20 7 235 1820 27.00 34.00B 23.20A 23.20A 26.90 -6.50 28 33.40 21 54 1825 26.10 37.30B 25.90A 32.10B 29.90 -6.80 5 36.70 279 1830 35.60 40.80B 28.90A 28.90A 33.10 -7.10 5 40.20 3 37 1835 ---- 44.50B 32.00A 44.50B 36.50 -7.40 43.90 20 1840 42.00 48.30B 35.30A 47.70B 40.10 -7.60 3 47.70 1 39 1845 ---- 52.30B 38.80A 52.30B 43.80 -7.90 51.70 15 1850 ---- 56.40B 42.40A 56.40B 47.70 -8.00 1 55.70 3 47 1855 ---- 60.60B 46.20A 60.60B 51.60 -8.30 59.90 32 1860 ---- 64.80B 50.10A 64.80B 55.70 -8.40 64.10 2 12 1865 ---- 69.20B 54.10A 69.20B 60.00 -8.50 68.50 3 1870 ---- 73.60B 58.20A 73.60B 64.30 -8.60 72.90 5 1875 ---- 78.10B 62.50A 78.10B 68.70 -8.70 77.40 2 1880 ---- 82.40B 66.80A 82.40B 73.10 -8.80 81.90 5 1885 ---- 87.00B 71.20A 87.00B 77.70 -8.80 86.50 1890 ---- 91.90B 75.70A 91.90B 82.30 -8.90 91.20 1895 ---- 96.50B 80.20A 96.50B 86.90 -9.00 95.90 2 1900 ---- 101.30B 84.80A 101.30B 91.60 -9.00 100.60 1 219 1905 ---- 105.80B 89.50A 105.80B 96.30 -9.00 105.30 32 1910 ---- 110.60B 94.20A 110.60B 101.10 -9.00 110.10 1 1915 100.90 115.70B 98.90A 109.30B 105.90 -9.00 1 114.90 1920 ---- 120.50B 103.70A 120.50B 110.70 -9.10 119.80 3 1925 ---- 125.40B 108.50A 125.40B 115.50 -9.10 124.60 4 1930 ---- 130.30B 113.30A 130.30B 120.40 -9.10 129.50 86 1935 ---- 135.20B 118.30A 135.20B 125.20 -9.20 134.40 1940 ---- 140.10B 123.10A 140.10B 130.10 -9.20 139.30 2 1945 ---- 145.00B 128.00A 145.00B 135.00 -9.20 144.20 1 1950 ---- 149.90B 132.80A 149.90B 139.90 -9.20 149.10 9 1955 ---- 154.80B 137.80A 154.80B 144.90 -9.10 154.00 1960 ---- 159.80B 142.80A 159.80B 149.80 -9.20 159.00 5 1965 ---- 164.70B 147.70A 164.70B 154.70 -9.20 163.90 3 1970 ---- 169.70B 152.60A 169.70B 159.70 -9.10 168.80 1975 ---- 174.70B 157.50A 174.70B 164.60 -9.20 173.80 1980 ---- 179.60B 162.50A 179.60B 169.60 -9.20 178.80 3 1985 ---- 184.60B 167.50A 184.60B 174.50 -9.20 183.70 50 1990 ---- 189.50B 172.50A 189.50B 179.50 -9.20 188.70 1995 ---- 194.50B 177.40A 194.50B 184.50 -9.20 193.70 2000 ---- 199.50B 182.30A 199.50B 189.50 -9.20 198.70 212 2005 ---- 204.50B 187.70A 204.50B 194.40 -9.20 203.60 2010 ---- 209.50B 192.60A 209.50B 199.40 -9.20 208.60 2015 ---- 214.40B 197.60A 214.40B 204.40 -9.20 213.60 2020 ---- 219.40B 202.60A 219.40B 209.40 -9.20 218.60 2025 ---- 224.30B 207.20A 224.30B 214.40 -9.20 223.60 2030 ---- 229.30B 212.70A 229.30B 219.40 -9.20 228.60 1 2035 ---- 234.30B 217.60A 234.30B 224.40 -9.20 233.60 2040 ---- 239.30B 222.60A 239.20B 229.40 -9.10 238.50 2045 ---- 244.00B 227.60A 244.00B 234.30 -9.20 243.50 2050 ---- 249.30B 232.10A 249.30B 239.30 -9.20 248.50 1 2055 ---- 254.20B 237.60A 254.20B 244.30 -9.20 253.50 2060 ---- 259.20B 242.60A 259.10B 249.30 -9.20 258.50 2065 ---- 264.20B 247.60A 264.10B 254.30 -9.20 263.50 2070 ---- 269.20B 252.60A 269.20B 259.30 -9.20 268.50 2075 ---- 274.20B 257.10A 274.20B 264.30 -9.20 273.50 2080 ---- 279.20B 262.60A 279.20B 269.30 -9.20 278.50 2085 ---- 284.20B 267.50A 284.20B 274.30 -9.20 283.50 2090 ---- 289.20B 272.50A 289.20B 279.30 -9.20 288.50 2095 ---- 294.20B 277.50A 294.20B 284.30 -9.20 293.50 2100 ---- 299.20B 282.00A 299.20B 289.30 -9.20 298.50 2105 ---- 304.10B 287.50A 304.00B 294.30 -9.20 303.50 2110 ---- 309.10B 292.50A 309.00B 299.30 -9.20 308.50 2115 ---- 314.10B 297.50A 314.00B 304.30 -9.20 313.50 2120 ---- 319.10B 302.50A 319.00B 309.30 -9.20 318.50 2125 ---- 324.10B 307.00A 324.00B 314.30 -9.20 323.50 2130 ---- 329.10B 312.50A 329.00B 319.30 -9.20 328.50 2135 ---- 334.10B 317.50A 334.00B 324.30 -9.20 333.50 2140 ---- 339.10B 322.50A 339.00B 329.30 -9.20 338.50 2145 ---- 344.10B 327.50A 344.00B 334.30 -9.20 343.50 2150 ---- 349.20B 332.00A 349.20B 339.30 -9.20 348.50 4 2155 ---- 354.10B 337.50A 353.90B 344.30 -9.20 353.50 2160 ---- 359.10B 342.50A 359.10B 349.30 -9.20 358.50 2165 ---- 364.00B 347.50A 364.00B 354.30 -9.20 363.50 2170 ---- 368.90B 352.50A 368.90B 359.30 -9.20 368.50 2175 ---- 373.90B 357.50A 373.90B 364.30 -9.20 373.50 2180 ---- 378.90B 362.50A 378.90B 369.30 -9.20 378.50 2185 ---- 383.90B 367.50A 383.90B 374.30 -9.20 383.50 2190 ---- 388.90B 372.50A 388.90B 379.30 -9.20 388.50 2195 ---- 393.90B 377.50A 393.90B 384.30 -9.20 393.50 2200 ---- 399.20B 382.50A 399.10B 389.30 -9.20 398.50 2205 ---- 403.90B 387.50A 403.90B 394.30 -9.20 403.50 2210 ---- 408.90B 392.50A 408.90B 399.30 -9.20 408.50 2215 ---- 413.90B 397.50A 413.90B 404.30 -9.20 413.50 2220 ---- 418.90B 402.50A 418.90B 409.30 -9.20 418.50 2225 ---- 423.90B 407.50A 423.90B 414.30 -9.20 423.50 2230 ---- 428.90B 412.50A 428.90B 419.30 -9.20 428.50 2235 ---- 433.90B 417.50A 433.90B 424.30 -9.20 433.50 2240 ---- 438.90B 422.50A 438.90B 429.30 -9.20 438.50 2245 ---- 444.10B 427.50A 444.00B 434.30 -9.20 443.50 2250 ---- 449.20B 432.50A 449.10B 439.30 -9.20 448.50 2255 ---- 454.20B 437.50A 454.20B 444.30 -9.20 453.50 2260 ---- 459.10B 442.50A 459.00B 449.30 -9.20 458.50 2265 ---- 464.10B 447.50A 464.10B 454.30 -9.20 463.50 2270 ---- 469.10B 452.60A 469.00B 459.30 -9.20 468.50 2275 ---- 474.10B 457.50A 474.00B 464.30 -9.20 473.50 2280 ---- 479.10B 462.60A 479.00B 469.30 -9.20 478.50 2290 ---- 489.20B 472.60A 489.10B 479.30 -9.20 488.50 2300 ---- 499.20B 482.60A 499.20B 489.30 -9.20 498.50 7 2310 ---- 509.20B 492.60A 509.10B 499.30 -9.20 508.50 1 2320 ---- 519.10B 502.60A 519.00B 509.30 -9.20 518.50 1 2325 ---- 524.10B 507.60A 524.00B 514.30 -9.20 523.50 2330 ---- 529.10B 512.60A 529.10B 519.30 -9.20 528.50 1 2340 ---- 539.10B 522.50A 539.10B 529.30 -9.20 538.50 2350 ---- 548.90B 532.50A 548.90B 539.30 -9.20 548.50 9 2360 ---- 559.10B 542.50A 559.10B 549.30 -9.20 558.50 2 2375 ---- 574.10B 557.50A 574.10B 564.30 -9.20 573.50 2400 ---- 599.10B 582.50A 599.10B 589.30 -9.20 598.50 1 2425 ---- 624.10B 607.40A 624.10B 614.30 -9.20 623.50 2450 ---- 649.10B 632.50A 649.10B 639.30 -9.20 648.50 2475 ---- 674.10B 657.50A 674.10B 664.30 -9.20 673.50 2500 ---- 699.10B 682.40A 699.10B 689.30 -9.20 698.50 2525 ---- 724.00B 707.50A 723.90B 714.30 -9.20 723.50 2550 ---- 749.10B 732.50A 749.10B 739.30 -9.20 748.50 1 2700 ---- 899.10B 882.60A 899.10B 889.30 -9.20 898.50 5 2750 ---- 949.10B 932.50A 949.10B 939.30 -9.20 948.50 6 2800 ---- 999.10B 982.60A 999.00B 989.30 -9.20 998.50 4 3000 ---- 1199.00B 1182.60A 1199.00B 1189.30 -9.20 1198.50 2 3100 ---- 1299.10B 1282.60A 1299.10B 1289.30 -9.20 1298.50 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 1985 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 ---- ---- ---- ---- .10 UNCH .10 262 1360 ---- ---- ---- ---- .10 UNCH .10 112 1370 ---- ---- ---- ---- .10 UNCH .10 273 1375 ---- ---- ---- ---- .10 -.10 .20 52 1380 ---- ---- ---- ---- .10 -.10 .20 110 1390 .20 .20 .20 .20 .10 -.10 2 .20 85 1400 ---- ---- ---- ---- .10 -.10 .20 1574 1410 ---- ---- ---- ---- .10 -.10 .20 118 1420 ---- ---- ---- ---- .10 -.10 .20 259 1425 ---- ---- ---- ---- .10 -.10 .20 79 1430 ---- ---- ---- ---- .10 -.10 .20 84 1440 ---- ---- .20A .20A .10 -.20 .30 170 1445 ---- ---- ---- ---- .20 -.10 .30 102 1450 ---- ---- ---- ---- .20 -.10 .30 930 1455 ---- ---- ---- ---- .20 -.10 1 .30 53 1460 ---- ---- ---- ---- .20 -.10 .30 115 1465 ---- ---- ---- ---- .20 -.10 .30 43 1470 ---- ---- ---- ---- .20 -.10 .30 75 1475 ---- ---- ---- ---- .20 -.10 .30 266 1480 ---- ---- .30A .30A .20 -.20 .40 118 1485 ---- ---- ---- ---- .30 -.10 .40 143 1490 ---- ---- ---- ---- .30 -.10 .40 60 1495 .30 .30 .30 .30 .30 -.10 15 .40 60 1500 ---- ---- ---- ---- .30 -.10 .40 15 1707 1505 ---- ---- .40A .40A .30 -.20 .50 77 1510 ---- ---- .40A .40A .40 -.10 .50 40 319 1515 ---- ---- ---- ---- .40 -.10 .50 92 1520 .40 .40 .40 .40 .40 -.20 50 .60 135 1525 ---- ---- .50A .50A .40 -.20 3 .60 267 1530 ---- ---- .50A .50A .50 -.10 .60 88 1535 ---- ---- .60A .60A .50 -.20 .70 27 1540 ---- ---- .60A .60A .60 -.10 .70 5 64 1545 ---- ---- .70A .70A .60 -.20 .80 3 13 1550 .80 .80 .70A .70A .60 -.20 5 .80 3 882 1555 ---- ---- .70A .70A .70 -.20 8 .90 29 1560 ---- ---- .80A .80A .70 -.30 11 1.00 2 36 1565 .90 .90 .80A .80A .80 -.20 13 1.00 3 52 1570 .80 .80 .80 .80 .80 -.30 50 1.10 68 1575 1.00 1.00 1.00 1.00 .90 -.30 16 1.20 171 1580 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 114 1585 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 26 1590 ---- ---- 1.20A 1.20A 1.10 -.40 2 1.50 1 166 1595 1.40 1.40 1.20A 1.20A 1.20 -.40 1 1.60 1 47 1600 1.60 1.60 1.30 1.30 1.30 -.40 194 1.70 34 1894 1605 ---- ---- 1.40A 1.40A 1.40 -.40 2 1.80 23 1610 1.90 1.90 1.50A 1.50A 1.60 -.40 1 2.00 1 302 1615 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 139 1620 2.30 2.30 1.80 1.80 1.80 -.50 59 2.30 4 317 1625 1.90 1.90 1.90 2.00B 2.00 -.50 9 2.50 6 778 1630 ---- ---- 2.10A 2.10A 2.10 -.60 2.70 24 149 1635 2.70 2.70 2.20 2.30B 2.30 -.60 6 2.90 3 587 1640 2.90 2.90 2.40 2.60B 2.50 -.60 9 3.10 4 171 1645 2.60 2.60 2.60 2.80B 2.70 -.70 7 3.40 1 29 1650 3.50 3.50 2.80 3.00B 3.00 -.60 11 3.60 121 2654 1655 3.00 3.00 3.00 3.30B 3.20 -.70 8 3.90 187 1660 3.30 3.30 3.30 3.60B 3.50 -.70 14 4.20 23 593 1665 3.50 3.50 3.50 3.90B 3.80 -.80 7 4.60 52 108 1670 4.20 4.50 3.80 4.20B 4.10 -.90 1013 5.00 6 1857 1675 4.10 4.10 4.10 4.60B 4.40 -1.00 6 5.40 221 2726 1680 5.40 5.40 4.50A 4.50A 4.80 -1.10 4 5.90 6 556 1685 5.30 5.30 4.80A 5.90B 5.20 -1.20 7 6.40 4 318 1690 ---- ---- 5.20A 5.20A 5.70 -1.20 6.90 1 502 1695 6.60 6.60 5.70A 5.70A 6.10 -1.40 16 7.50 74 1700 7.60 7.60 6.10A 6.90 6.70 -1.40 369 8.10 15 1824 1705 8.10 8.10 6.60A 8.50B 7.20 -1.60 9 8.80 123 1710 ---- 9.60B 7.20A 9.60B 7.90 -1.60 1 9.50 1 226 1715 ---- 10.40B 7.80A 10.40B 8.60 -1.70 1 10.30 7 182 1720 9.60 11.30B 8.40A 10.60B 9.30 -1.90 3 11.20 7 209 1725 10.80 12.20B 9.10A 9.90A 10.10 -2.00 7 12.10 15 1477 1730 12.00 13.30B 9.90A 12.50B 10.90 -2.20 503 13.10 13 179 1735 12.50 14.40B 10.70A 10.70A 11.80 -2.40 5 14.20 265 1740 14.40 15.60B 11.60A 14.90B 12.90 -2.40 5 15.30 7 803 1745 14.60 16.80B 12.60A 12.60A 14.00 -2.60 2 16.60 166 1750 17.10 18.20B 13.70A 15.00A 15.20 -2.70 141 17.90 476 1437 1755 18.10 19.70B 14.80A 14.80A 16.40 -2.90 9 19.30 1 370 1760 19.90 21.30B 16.00 18.70B 17.80 -3.10 29 20.90 20 297 1765 19.20 23.00B 17.40A 22.10B 19.30 -3.30 79 22.60 180 1770 22.90 24.80B 18.80A 21.90B 20.90 -3.50 183 24.40 4 271 1775 24.90 26.70B 20.30A 23.10A 22.60 -3.70 26 26.30 8 1247 1780 25.30 28.70B 22.00A 27.60B 24.30 -4.00 12 28.30 11 144 1785 30.40 30.90B 23.70A 23.70A 26.30 -4.10 11 30.40 99 121 1790 31.10 33.10B 25.60A 31.90B 28.30 -4.40 20 32.70 221 1175 1795 32.50 35.50B 27.60A 34.30B 30.40 -4.70 18 35.10 3 78 1800 35.20 38.00B 29.60A 34.30B 32.70 -4.80 36 37.50 105 2011 1805 39.30 40.60B 31.90A 31.90A 35.10 -5.10 42 40.20 1 66 1810 39.70 43.40B 34.20A 39.40B 37.60 -5.30 12 42.90 3 56 1815 38.80 46.30B 36.50 42.00B 40.20 -5.50 33 45.70 7 213 1820 ---- 49.20B 39.20A 49.20B 43.00 -5.70 48.70 3 34 1825 ---- 52.30B 41.90A 52.30B 45.80 -6.00 51.80 1234 1830 ---- 55.40B 44.80A 55.40B 48.80 -6.20 55.00 4 1835 ---- 58.80B 47.80A 58.80B 51.90 -6.40 58.30 20 1840 57.20 62.00B 50.80A 61.60B 55.10 -6.60 1 61.70 1 10 1845 ---- 65.50B 54.00A 65.50B 58.40 -6.80 65.20 1850 64.20 69.20B 57.30A 68.70B 61.80 -7.00 1 68.80 146 1855 ---- 72.90B 60.60A 72.90B 65.30 -7.10 72.40 1860 71.30 76.60B 64.00A 76.10B 68.80 -7.40 12 76.20 2 1865 ---- 80.50B 67.60A 80.50B 72.50 -7.50 80.00 11 1870 ---- 84.30B 71.20A 84.30B 76.30 -7.60 83.90 1875 ---- 88.40B 74.90A 88.40B 80.10 -7.80 2 87.90 77 1880 ---- 92.50B 78.70A 92.50B 84.00 -7.90 91.90 2 54 1885 ---- 96.40B 82.60A 96.40B 88.00 -8.00 96.00 1 1890 ---- 100.60B 86.60A 100.60B 92.10 -8.10 100.20 12 1895 ---- 104.90B 90.60A 104.90B 96.20 -8.20 104.40 4 1900 ---- 109.20B 94.70A 109.20B 100.40 -8.30 108.70 455 1905 ---- 113.40B 98.80A 113.40B 104.60 -8.40 113.00 229 1910 ---- 117.80B 103.00A 117.80B 108.90 -8.40 117.30 256 1915 ---- 122.40B 107.30A 122.40B 113.30 -8.40 121.70 1920 ---- 126.60B 111.60A 126.60B 117.60 -8.60 126.20 5 1925 ---- 131.30B 115.90A 131.30B 122.00 -8.70 130.70 58 1930 ---- 135.90B 120.30A 135.90B 126.50 -8.70 135.20 3 1935 126.50 140.40B 124.70A 126.40A 131.00 -8.70 1 139.70 8 1940 ---- 144.90B 129.20A 144.90B 135.50 -8.80 144.30 1 1945 ---- 149.40B 133.70A 149.40B 140.10 -8.80 148.90 3 1950 ---- 154.20B 138.20A 154.20B 144.70 -8.80 153.50 48 1955 ---- 158.70B 142.80A 158.70B 149.30 -8.90 158.20 1 1960 ---- 163.50B 147.40A 163.50B 153.90 -8.90 162.80 1965 ---- 167.90B 152.00A 167.90B 158.60 -8.90 167.50 2 1970 ---- 172.70B 156.70A 172.70B 163.30 -8.90 172.20 3 1975 ---- 177.60B 161.40A 177.60B 168.00 -9.00 177.00 38 1980 ---- 182.20B 166.60A 182.20B 172.70 -9.00 181.70 1 1985 ---- 187.20B 171.10A 187.20B 177.50 -9.00 186.50 101 1990 ---- 191.90B 175.90A 191.90B 182.30 -9.00 191.30 1995 ---- 196.50B 180.80A 196.50B 187.00 -9.10 196.10 1 2000 187.00 201.60B 185.00A 195.40B 191.80 -9.10 1 200.90 5 271 2005 ---- 206.40B 190.10A 206.40B 196.70 -9.00 205.70 2 2010 ---- 211.20B 194.90A 211.20B 201.50 -9.00 210.50 1 2015 ---- 216.10B 199.80A 216.10B 206.30 -9.10 215.40 2020 ---- 221.00B 204.60A 221.00B 211.20 -9.00 220.20 2025 ---- 225.80B 209.10A 225.80B 216.00 -9.10 225.10 102 2030 ---- 230.80B 214.30A 230.80B 220.90 -9.10 230.00 2035 ---- 235.30B 219.30A 235.30B 225.80 -9.00 234.80 2040 ---- 240.50B 224.10A 240.50B 230.60 -9.10 239.70 2045 ---- 245.40B 228.90A 245.40B 235.50 -9.10 244.60 2050 ---- 250.10B 233.40A 250.10B 240.40 -9.10 249.50 152 2055 ---- 255.20B 239.00A 255.20B 245.30 -9.10 254.40 2060 ---- 260.00B 243.70A 260.00B 250.20 -9.20 259.40 2065 ---- 265.10B 248.60A 265.10B 255.10 -9.20 264.30 2070 ---- 269.90B 253.40A 269.90B 260.10 -9.10 269.20 1 2075 ---- 275.00B 258.00A 275.00B 265.00 -9.10 274.10 2080 ---- 279.90B 263.30A 279.90B 269.90 -9.20 279.10 2 2085 ---- 284.70B 268.30A 284.70B 274.90 -9.10 284.00 2090 ---- 289.70B 273.20A 289.70B 279.80 -9.20 289.00 2095 ---- 294.60B 278.30A 294.60B 284.70 -9.20 293.90 2100 ---- 299.70B 282.70A 299.70B 289.70 -9.20 298.90 20 2105 ---- 304.40B 288.10A 304.40B 294.60 -9.20 303.80 2110 ---- 309.50B 293.00A 309.50B 299.60 -9.20 308.80 2115 ---- 314.30B 298.00A 314.30B 304.60 -9.10 313.70 2120 ---- 319.30B 302.90A 319.30B 309.50 -9.20 318.70 2125 ---- 324.50B 307.40A 324.50B 314.50 -9.20 323.70 2130 ---- 329.30B 312.90A 329.30B 319.50 -9.20 328.70 2135 ---- 334.30B 317.80A 334.30B 324.40 -9.20 333.60 2140 ---- 339.50B 322.80A 339.50B 329.40 -9.20 338.60 2145 ---- 344.40B 327.80A 344.40B 334.40 -9.20 343.60 2150 ---- 349.40B 332.30A 349.40B 339.40 -9.20 348.60 2155 ---- 354.20B 337.70A 354.20B 344.40 -9.20 353.60 2160 ---- 359.20B 342.70A 359.20B 349.30 -9.20 358.50 2165 ---- 363.90B 347.70A 363.90B 354.30 -9.20 363.50 2170 ---- 369.20B 352.80A 369.20B 359.30 -9.20 368.50 2175 ---- 374.20B 357.20A 374.10B 364.30 -9.20 373.50 2180 ---- 379.10B 362.80A 379.00B 369.30 -9.20 378.50 2185 ---- 384.10B 367.80A 384.00B 374.30 -9.20 383.50 2190 ---- 389.10B 372.70A 389.00B 379.30 -9.20 388.50 2195 ---- 393.90B 377.70A 393.90B 384.30 -9.20 393.50 2200 ---- 399.10B 382.10A 399.00B 389.30 -9.20 398.50 1 2205 ---- 404.00B 387.80A 404.00B 394.30 -9.20 403.50 2210 ---- 408.90B 392.70A 408.90B 399.30 -9.20 408.50 2215 ---- 413.90B 397.60A 413.90B 404.30 -9.20 413.50 2220 ---- 419.00B 402.70A 419.00B 409.30 -9.20 418.50 2225 ---- 423.90B 407.80A 423.90B 414.30 -9.20 423.50 2230 ---- 428.90B 412.70A 428.90B 419.30 -9.20 428.50 2235 ---- 434.00B 417.70A 434.00B 424.30 -9.20 433.50 2240 ---- 438.80B 422.70A 438.80B 429.30 -9.20 438.50 2245 ---- 443.90B 427.70A 443.90B 434.30 -9.20 443.50 2250 ---- 448.80B 432.70A 448.80B 439.30 -9.20 448.50 2255 ---- 454.10B 437.70A 454.10B 444.30 -9.20 453.50 2260 ---- 458.80B 442.70A 458.80B 449.30 -9.20 458.50 2265 ---- 463.80B 447.70A 463.80B 454.30 -9.20 463.50 2270 ---- 468.90B 452.70A 468.90B 459.30 -9.20 468.50 2275 ---- 473.80B 457.80A 473.70B 464.30 -9.20 473.50 2280 ---- 478.80B 462.70A 478.70B 469.30 -9.20 478.50 2290 ---- 488.80B 472.70A 488.70B 479.30 -9.20 488.50 2300 ---- 499.10B 482.70A 499.10B 489.30 -9.20 498.50 2310 ---- 508.90B 492.80A 508.90B 499.30 -9.20 508.50 2320 ---- 518.80B 502.70A 518.80B 509.30 -9.20 518.50 2325 ---- 524.10B 507.90A 524.10B 514.30 -9.20 523.50 2330 ---- 528.80B 512.80A 528.80B 519.30 -9.20 528.50 2340 ---- 538.80B 522.60A 538.80B 529.30 -9.20 538.50 2350 ---- 548.90B 532.70A 548.90B 539.30 -9.20 548.50 2360 ---- 558.80B 542.70A 558.80B 549.30 -9.20 558.50 2375 ---- 573.80B 557.70A 573.80B 564.30 -9.20 573.50 2400 ---- 598.80B 582.80A 598.80B 589.30 -9.20 598.50 2425 ---- 623.90B 607.70A 623.90B 614.30 -9.20 623.50 2450 ---- 648.80B 632.60A 648.80B 639.30 -9.20 648.50 2475 ---- 673.90B 657.70A 673.90B 664.30 -9.20 673.50 2500 ---- 698.70B 682.70A 698.70B 689.30 -9.20 698.50 5 2525 ---- 723.90B 707.70A 723.90B 714.30 -9.20 723.50 2550 ---- 748.70B 732.70A 748.60B 739.30 -9.20 748.50 2650 ---- 848.90B 832.60A 848.90B 839.30 -9.20 848.50 3000 ---- 1198.70B 1182.80A 1198.60B 1189.30 -9.20 1198.50 3200 ---- ---- 1382.80A 1382.80A 1389.30 -9.20 1398.50 3500 ---- 1698.60B 1682.80A 1682.80A 1689.30 -9.20 1698.50 4000 ---- ---- 2183.00A 2183.00A 2189.30 -9.20 2198.50 900 ---- ---- ---- ---- .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 ---- ---- ---- ---- .10 -.10 .20 7693 1225 ---- ---- ---- ---- .10 -.10 .20 93 1250 ---- ---- ---- ---- .10 -.10 .20 605 1275 ---- ---- ---- ---- .20 UNCH .20 63 1300 ---- ---- ---- ---- .20 -.10 .30 50 1905 1325 ---- ---- ---- ---- .20 -.10 .30 353 1350 ---- ---- ---- ---- .30 UNCH .30 52 1360 ---- ---- ---- ---- .30 -.10 .40 1 1370 ---- ---- ---- ---- .30 -.10 .40 1 1375 ---- ---- ---- ---- .30 -.10 .40 26 1380 ---- ---- ---- ---- .30 -.10 .40 110 1390 ---- ---- ---- ---- .40 -.10 .50 51 1400 ---- ---- ---- ---- .40 -.10 .50 1148 1410 ---- ---- ---- ---- .40 -.10 .50 40 83 1420 ---- ---- ---- ---- .50 -.10 .60 40 1425 ---- ---- ---- ---- .50 -.10 .60 79 1430 ---- ---- ---- ---- .50 -.10 .60 19 1440 ---- ---- ---- ---- .60 -.10 .70 2 98 1450 ---- ---- .70A .70A .60 -.20 .80 148 1460 ---- ---- .80A .80A .70 -.20 18 .90 8 426 1465 ---- ---- ---- ---- .70 -.20 .90 1470 ---- ---- ---- ---- .80 -.10 .90 4 132 1475 ---- ---- .90A .90A .80 -.20 1.00 11 1480 ---- ---- 1.00A 1.00A .90 -.20 1.10 2 89 1485 ---- ---- 1.00A 1.00A .90 -.20 1.10 19 1490 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1 20 1495 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1500 1.20 1.20 1.10 1.10 1.10 -.20 12 1.30 300 1378 1505 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 17 1510 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 116 1515 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 3 1520 ---- ---- 1.40A 1.40A 1.40 -.20 1 1.60 22 1525 ---- ---- 1.50A 1.50A 1.50 -.20 20 1.70 1 55 1530 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 17 1535 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 63 1540 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 34 1545 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 3 1550 2.10 2.10 2.00 2.00 2.00 -.20 5 2.20 213 1555 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 24 1560 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 56 1565 ---- ---- 2.30A 2.30A 2.30 -.40 2.70 51 1570 ---- ---- 2.40A 2.40A 2.50 -.30 9 2.80 7 28 1575 2.50 2.50 2.50 2.50 2.60 -.40 1 3.00 1 453 1580 ---- ---- 2.70A 2.70A 2.80 -.40 3.20 1 90 1585 ---- ---- 2.90A 2.90A 2.90 -.50 3.40 15 1590 ---- ---- 3.00A 3.00A 3.10 -.50 3.60 2 55 1595 ---- ---- 3.20A 3.20A 3.30 -.50 3.80 49 1600 3.40 3.50 3.40 3.50 3.50 -.50 134 4.00 20 5942 1605 4.00 4.00 3.60A 3.60A 3.70 -.50 1 4.20 9 1610 ---- ---- 3.80A 3.80A 3.90 -.60 4.50 40 1615 ---- ---- 4.00A 4.00A 4.10 -.60 4.70 32 1620 ---- ---- 4.20A 4.20A 4.40 -.60 1 5.00 1 94 1625 ---- ---- 4.50A 4.50A 4.70 -.60 5.30 6 152 1630 4.90 4.90 4.70A 4.90 4.90 -.80 1 5.70 3 442 1635 ---- ---- 5.00A 5.00A 5.20 -.80 2 6.00 131 373 1640 ---- ---- 5.30A 5.30A 5.60 -.80 6.40 210 1645 ---- ---- 5.60A 5.60A 5.90 -.80 6.70 45 1650 ---- ---- 6.00A 6.00A 6.30 -.90 8 7.20 1 2689 1655 ---- ---- 6.30A 6.30A 6.60 -1.00 7.60 35 1660 7.60 7.80 6.70A 6.70A 7.10 -1.00 7 8.10 31 1665 ---- ---- 7.10A 7.10A 7.50 -1.10 8.60 59 1670 ---- ---- 7.50A 7.50A 8.00 -1.10 9.10 104 1675 9.50 9.70B 8.00A 8.70A 8.50 -1.10 12 9.60 10 235 1680 9.50 10.30B 8.50A 9.90B 9.00 -1.20 14 10.20 322 1685 9.70 9.70 9.00A 9.00A 9.60 -1.30 7 10.90 63 1690 ---- ---- 9.60A 9.60A 10.20 -1.40 11.60 490 1695 ---- 12.40B 10.10A 12.40B 10.80 -1.50 12.30 70 1700 ---- 13.10B 10.80A 13.10B 11.50 -1.50 3 13.00 75 1146 1705 ---- 14.00B 11.40A 14.00B 12.20 -1.70 13.90 31 1710 ---- 14.90B 12.10A 14.90B 13.00 -1.70 14.70 67 1715 ---- 15.80B 12.90A 15.80B 13.80 -1.90 1 15.70 27 1720 ---- 16.80B 13.70A 16.80B 14.70 -1.90 16.60 39 1725 ---- 17.90B 14.60A 17.90B 15.60 -2.10 2 17.70 4834 1730 ---- 19.00B 15.50A 19.00B 16.60 -2.20 1 18.80 11 1735 ---- 20.20B 16.50A 20.20B 17.70 -2.20 1 19.90 14 1740 ---- 21.40B 17.50A 21.40B 18.80 -2.40 21.20 56 1745 ---- 22.70B 18.60A 22.70B 20.00 -2.50 22.50 283 1750 22.10 24.10B 19.70A 19.70A 21.20 -2.60 1 23.80 55 858 1755 ---- 25.60B 20.90A 25.60B 22.60 -2.70 25.30 31 1760 ---- 27.20B 22.20A 27.20B 24.00 -2.80 3 26.80 174 1765 ---- 28.80B 23.60A 28.80B 25.40 -3.10 28.50 32 1770 ---- 30.60B 25.00A 30.60B 27.00 -3.20 30.20 215 1775 29.30 32.40B 26.60A 29.60B 28.60 -3.40 2 32.00 43 919 1780 ---- 34.30B 28.20A 34.30B 30.40 -3.40 1 33.80 19 1785 ---- 36.30B 29.90A 36.30B 32.20 -3.60 35.80 2 116 1790 ---- 38.30B 31.60A 38.30B 34.10 -3.80 37.90 7 1795 ---- 40.50B 33.40A 40.50B 36.00 -4.00 40.00 55 1800 ---- 42.70B 35.40A 42.70B 38.10 -4.20 42.30 551 1805 ---- 45.10B 37.40A 45.10B 40.30 -4.40 44.70 4 1810 ---- 47.60B 39.60A 47.60B 42.60 -4.50 47.10 1 264 1815 ---- 50.10B 41.80A 50.10B 44.90 -4.70 49.60 2 1820 ---- 52.70B 44.10A 52.70B 47.40 -4.90 52.30 21 1825 50.50 55.40B 46.50A 46.50A 49.90 -5.10 1 55.00 19 1830 ---- 58.20B 49.00A 58.20B 52.50 -5.30 57.80 97 1835 ---- 61.20B 51.60A 61.10B 55.20 -5.50 60.70 1840 ---- 64.10B 54.30A 64.10B 58.00 -5.60 2 63.60 384 1845 ---- 67.20B 57.20A 67.20B 60.90 -5.80 66.70 1 1850 ---- 70.20B 60.00A 70.20B 63.80 -6.00 69.80 300 1855 ---- 73.60B 63.00A 73.60B 66.90 -6.10 73.00 2 1860 ---- 76.90B 66.10A 76.90B 70.10 -6.20 76.30 4 1865 ---- 80.10B 69.20A 80.10B 73.30 -6.40 79.70 1 1870 ---- 83.50B 72.40A 83.50B 76.60 -6.60 83.20 7 15 1875 ---- 87.20B 75.70A 87.20B 80.00 -6.70 86.70 7 1880 ---- 90.80B 79.00A 90.80B 83.50 -6.80 90.30 7 9 1885 ---- 94.50B 82.50A 94.50B 87.00 -7.00 94.00 1890 ---- 98.20B 86.00A 98.20B 90.60 -7.10 97.70 1 1895 ---- 102.00B 89.60A 102.00B 94.30 -7.20 101.50 1 1900 ---- 106.00B 93.20A 106.00B 98.00 -7.40 1 105.40 336 1905 ---- 109.90B 97.00A 109.90B 101.80 -7.50 109.30 1 1910 ---- 113.90B 100.70A 113.90B 105.60 -7.70 113.30 2 1915 ---- 117.70B 104.50A 117.70B 109.50 -7.80 117.30 6 1920 ---- 121.80B 108.40A 121.80B 113.50 -7.90 121.40 7 1925 ---- 126.10B 112.40A 126.10B 117.50 -8.00 125.50 21 1930 ---- 130.10B 116.40A 130.10B 121.60 -8.00 129.60 2 1935 ---- 134.40B 120.40A 134.40B 125.70 -8.10 133.80 5 1940 ---- 138.70B 124.50A 138.70B 129.80 -8.20 138.00 73 1945 ---- 142.90B 128.60A 142.90B 134.00 -8.30 142.30 1 1950 ---- 147.30B 132.80A 147.30B 138.30 -8.30 146.60 1 1955 ---- 151.60B 137.00A 151.60B 142.50 -8.50 151.00 6 1960 ---- 156.00B 141.20A 156.00B 146.90 -8.40 155.30 10 1965 ---- 160.40B 145.50A 160.40B 151.20 -8.50 159.70 2 6 1970 ---- 164.60B 149.80A 164.60B 155.60 -8.50 164.10 7 1975 ---- 169.30B 154.20A 169.30B 160.00 -8.60 168.60 3 1980 ---- 173.80B 158.60A 173.80B 164.40 -8.70 173.10 1 1985 164.50 178.30B 163.00A 172.30B 168.90 -8.70 2 177.60 4 1990 ---- 182.60B 167.50A 182.60B 173.40 -8.70 182.10 1 1 1995 ---- 187.30B 171.90A 187.30B 177.90 -8.70 186.60 1 4 2000 ---- 191.70B 176.40A 191.70B 182.40 -8.80 191.20 4 2005 186.80 196.50B 181.00A 182.60A 187.00 -8.80 2 195.80 3 2010 ---- 201.10B 185.50A 201.10B 191.50 -8.90 200.40 4 2015 ---- 205.60B 190.10A 205.60B 196.10 -8.90 205.00 2 6 2020 202.00 210.40B 194.70A 208.90B 200.80 -8.90 1 209.70 2 2025 205.20 214.90B 199.30A 213.60B 205.40 -8.90 1 214.30 11 2030 ---- 219.80B 203.90A 219.80B 210.10 -8.90 219.00 1 2035 210.40 224.40B 208.50A 208.50A 214.80 -8.90 1 223.70 2040 ---- 229.10B 213.20A 229.10B 219.50 -8.90 228.40 2045 ---- 233.90B 217.90A 233.90B 224.20 -8.90 233.10 2050 ---- 238.70B 222.60A 238.70B 229.00 -8.90 237.90 2 2055 ---- 243.40B 227.70A 243.40B 233.70 -8.90 242.60 2060 ---- 248.20B 232.40A 248.20B 238.50 -8.90 247.40 2065 ---- 252.90B 237.00A 252.90B 243.30 -8.90 252.20 2070 ---- 257.50B 241.90A 257.50B 248.00 -8.90 256.90 2075 ---- 262.40B 246.20A 262.40B 252.80 -8.90 261.70 1 2080 ---- 267.10B 251.30A 267.10B 257.60 -9.00 266.60 2085 ---- 272.20B 256.20A 272.20B 262.40 -9.00 271.40 2090 ---- 276.90B 261.00A 276.90B 267.20 -9.00 276.20 2095 ---- 281.60B 265.80A 281.60B 272.00 -9.00 281.00 2100 278.60 286.70B 270.20A 280.60B 276.90 -9.00 1 285.90 2 2105 ---- 291.10B 275.40A 291.10B 281.70 -9.00 290.70 2110 ---- 296.20B 280.30A 296.20B 286.50 -9.10 295.60 2115 ---- 301.10B 285.20A 301.10B 291.40 -9.00 300.40 2120 ---- 306.00B 290.00A 306.00B 296.20 -9.10 305.30 2125 ---- 310.90B 294.40A 310.90B 301.10 -9.10 310.20 3 2130 ---- 315.60B 299.70A 315.60B 305.90 -9.10 315.00 2135 ---- 320.50B 304.50A 320.50B 310.80 -9.10 319.90 2140 ---- 325.50B 309.30A 325.50B 315.70 -9.10 324.80 2145 ---- 330.40B 314.20A 330.40B 320.50 -9.20 329.70 2150 ---- 335.40B 318.80A 335.40B 325.40 -9.20 334.60 10 2155 ---- 340.30B 324.00A 340.30B 330.30 -9.20 339.50 2160 ---- 345.10B 328.90A 345.10B 335.20 -9.20 344.40 2165 ---- 350.00B 333.90A 350.00B 340.10 -9.20 349.30 2170 ---- 354.70B 338.80A 354.70B 345.10 -9.10 354.20 2175 ---- 359.80B 343.30A 359.80B 350.00 -9.20 359.20 7 2180 ---- 364.80B 348.60A 364.70B 354.90 -9.20 364.10 2185 ---- 369.60B 353.60A 369.60B 359.90 -9.10 369.00 2190 ---- 374.50B 358.50A 374.50B 364.80 -9.10 373.90 2195 ---- 379.20B 363.50A 379.20B 369.70 -9.20 378.90 2200 ---- 384.50B 367.90A 384.50B 374.70 -9.10 383.80 15 47 2205 ---- 389.20B 373.30A 389.20B 379.60 -9.20 388.80 2210 ---- 394.30B 378.30A 394.30B 384.60 -9.10 393.70 2215 ---- 399.20B 383.10A 399.20B 389.50 -9.20 398.70 2220 ---- 404.20B 388.20A 404.20B 394.50 -9.10 403.60 2225 ---- 409.20B 392.60A 409.20B 399.40 -9.20 408.60 2230 ---- 414.30B 398.10A 414.30B 404.40 -9.20 413.60 2235 ---- 419.10B 403.00A 419.10B 409.40 -9.10 418.50 2240 ---- 424.10B 408.00A 424.00B 414.30 -9.20 423.50 2245 ---- 429.10B 413.00A 429.00B 419.30 -9.20 428.50 2250 ---- 434.10B 417.40A 434.10B 424.30 -9.10 433.40 2255 ---- 438.90B 423.00A 438.90B 429.20 -9.20 438.40 2260 ---- 444.00B 427.90A 444.00B 434.20 -9.20 443.40 2265 ---- 449.00B 432.80A 449.00B 439.20 -9.20 448.40 2270 ---- 453.80B 437.80A 453.80B 444.20 -9.20 453.40 2275 ---- 458.90B 442.20A 458.90B 449.20 -9.10 458.30 2280 ---- 463.90B 447.70A 463.90B 454.10 -9.20 463.30 2290 ---- 473.80B 457.80A 473.80B 464.10 -9.20 473.30 2300 ---- 483.90B 467.00A 483.90B 474.10 -9.20 483.30 2305 ---- 488.60B 472.60A 488.60B 479.10 -9.20 488.30 2310 ---- 493.70B 477.70A 493.70B 484.10 -9.20 493.30 2320 ---- 503.70B 487.70A 503.70B 494.10 -9.20 503.30 2325 ---- 508.80B 491.90A 508.80B 499.10 -9.20 508.30 2330 ---- 513.70B 497.70A 513.70B 504.10 -9.20 513.30 2340 ---- 523.50B 507.70A 523.40B 514.10 -9.20 523.30 2350 ---- 533.50B 517.50A 533.50B 524.10 -9.20 533.30 2360 ---- 543.60B 527.60A 543.60B 534.10 -9.20 543.30 2370 ---- 553.70B 537.70A 553.70B 544.10 -9.20 553.30 2375 ---- 558.50B 542.50A 558.50B 549.10 -9.20 558.30 2400 ---- 583.70B 567.60A 583.70B 574.10 -9.20 583.30 2425 ---- 608.70B 592.60A 608.70B 599.10 -9.20 608.30 2450 ---- 633.70B 617.70A 633.70B 624.10 -9.20 633.30 2475 ---- 658.40B 642.60A 642.60A 649.10 -9.20 658.30 2500 ---- 683.50B 667.50A 683.50B 674.10 -9.20 683.30 2525 ---- 708.50B 692.60A 708.50B 699.10 -9.20 708.30 2550 ---- 733.60B 717.60A 733.60B 724.10 -9.20 733.30 2600 ---- 783.50B 767.80A 783.50B 774.10 -9.20 783.30 2650 ---- 833.40B 817.60A 833.40B 824.10 -9.20 833.30 2700 ---- 883.50B 867.80A 883.50B 874.10 -9.20 883.30 2750 ---- 933.50B 917.60A 933.50B 924.10 -9.20 933.30 2800 ---- 983.40B 967.70A 983.40B 974.10 -9.20 983.30 2850 ---- ---- 1017.90A 1017.90A 1024.10 -9.20 1033.30 2900 ---- ---- 1067.90A 1067.90A 1074.10 -9.20 1083.30 2950 ---- 1133.40B 1117.70A 1133.40B 1124.10 -9.20 1133.30 3000 ---- 1183.40B 1167.70A 1183.40B 1174.10 -9.20 1183.30 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 87 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 -.10 .20 60 1175 ---- ---- ---- ---- .20 UNCH .20 197 1200 ---- ---- ---- ---- .20 UNCH .20 1 2083 1225 ---- ---- ---- ---- .20 -.10 .30 1 1250 ---- ---- ---- ---- .30 UNCH .30 230 1275 ---- ---- ---- ---- .40 UNCH .40 34 1300 ---- ---- ---- ---- .50 UNCH .50 505 1325 ---- ---- ---- ---- .50 -.10 .60 10 70 1350 ---- ---- ---- ---- .70 UNCH .70 256 1360 ---- ---- ---- ---- .70 -.10 .80 235 1370 ---- ---- ---- ---- .80 -.10 .90 1 1375 ---- ---- ---- ---- .80 -.10 .90 62 1380 ---- ---- ---- ---- .80 -.10 .90 14 1390 ---- ---- ---- ---- .90 -.10 1.00 2 1400 1.00 1.00 1.00 1.00 1.00 -.10 1 1.10 50 271 1410 ---- ---- ---- ---- 1.10 -.10 1.20 12 1420 ---- ---- ---- ---- 1.20 -.10 1.30 5 1425 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 265 1430 ---- ---- ---- ---- 1.30 -.10 1.40 13 1440 ---- ---- ---- ---- 1.40 -.10 1.50 1 1450 1.50 1.60B 1.50 1.60B 1.50 -.20 10 1.70 73 1460 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1 1465 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 15 1470 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 44 1475 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 502 1480 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 91 113 1485 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1490 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 91 1495 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 1500 2.50 2.50 2.50 2.60B 2.50 -.30 11 2.80 1848 1505 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 1 1510 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 11 1515 ---- ---- 2.80A 2.80A 2.90 -.30 3.20 140 1520 ---- ---- 3.00A 3.00A 3.00 -.40 3.40 1525 3.10 3.10 3.10 3.10 3.10 -.40 45 3.50 4 1530 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 1535 ---- ---- 3.40A 3.40A 3.50 -.40 3.90 52 1540 ---- ---- 3.60A 3.60A 3.60 -.50 4.10 38 1545 ---- ---- 3.70A 3.70A 3.80 -.50 4.30 1 1550 ---- ---- 3.90A 3.90A 4.00 -.50 4.50 1 1136 1555 ---- ---- 4.10A 4.10A 4.20 -.50 4.70 2 1560 ---- ---- 4.30A 4.30A 4.40 -.50 4.90 3 1565 4.90 4.90 4.50A 4.50A 4.70 -.50 6 5.20 7 1570 ---- ---- 4.80A 4.80A 4.90 -.50 5.40 13 1575 ---- ---- 5.00A 5.00A 5.20 -.50 5.70 435 1580 ---- ---- 5.20A 5.20A 5.40 -.60 6.00 3 1585 ---- ---- 5.50A 5.50A 5.70 -.60 6.30 25 1590 ---- ---- 5.80A 5.80A 6.00 -.60 6.60 76 1595 ---- ---- 6.10A 6.10A 6.30 -.70 7.00 20 1600 ---- ---- 6.40A 6.40A 6.70 -.60 1 7.30 5 1157 1605 ---- ---- 6.70A 6.70A 7.00 -.70 7.70 6 1610 ---- ---- 7.00A 7.00A 7.40 -.70 8.10 13 1615 ---- ---- 7.40A 7.40A 7.70 -.80 8.50 3 1620 ---- ---- 7.80A 7.80A 8.10 -.90 9.00 1 39 1625 9.20 9.20 8.20A 8.20A 8.60 -.80 2 9.40 3 359 1630 ---- ---- 8.60A 8.60A 9.00 -.90 9.90 125 1635 ---- ---- 9.10A 9.10A 9.50 -.90 10.40 1640 ---- ---- 9.50A 9.50A 10.00 -1.00 11.00 20 1645 ---- ---- 10.00A 10.00A 10.50 -1.10 11.60 33 1650 11.20 11.20 10.50A 11.10A 11.00 -1.20 31 12.20 3 1170 1655 ---- ---- 11.10A 11.10A 11.60 -1.20 12.80 1660 ---- ---- 11.70A 11.70A 12.20 -1.30 13.50 507 1665 ---- ---- 12.20A 12.20A 12.80 -1.40 14.20 20 1670 ---- ---- 12.90A 12.90A 13.50 -1.50 1 15.00 20 1675 14.80 15.80B 13.50A 13.50A 14.20 -1.50 2 15.70 2 101 1680 ---- ---- 14.20A 14.20A 15.00 -1.60 16.60 10 1685 ---- 17.50B 15.00A 17.50B 15.70 -1.70 17.40 10 1690 ---- 18.40B 15.80A 18.40B 16.60 -1.70 18.30 19 1695 ---- 19.40B 16.60A 16.60A 17.40 -1.90 19.30 81 1700 18.70 20.40B 17.40A 17.40A 18.40 -1.90 4 20.30 1 803 1705 ---- ---- 18.40A 18.40A 19.30 -2.10 21.40 225 1710 ---- 22.60B 19.30A 22.60B 20.40 -2.10 22.50 1715 ---- 23.80B 20.30A 23.80B 21.40 -2.20 23.60 250 1720 ---- 25.00B 21.40A 25.00B 22.50 -2.40 24.90 36 1725 ---- 26.30B 22.50A 26.30B 23.70 -2.40 1 26.10 1 186 1730 ---- 27.70B 23.60A 27.70B 25.00 -2.50 27.50 144 1735 ---- 29.10B 24.80A 29.10B 26.30 -2.60 28.90 3 1740 ---- 30.60B 26.10A 30.60B 27.60 -2.80 30.40 9 1745 ---- 32.10B 27.50A 32.10B 29.10 -2.80 31.90 47 1750 29.90 33.80B 28.90A 31.40B 30.60 -2.90 55 33.50 1 361 1755 ---- 35.40B 30.30A 35.40B 32.10 -3.10 35.20 1760 ---- 37.20B 31.80A 37.20B 33.70 -3.20 36.90 54 1765 ---- 39.00B 33.40A 39.00B 35.40 -3.30 38.70 1 1770 ---- 40.90B 35.10A 40.90B 37.20 -3.40 1 40.60 39 1775 ---- 42.90B 36.90A 42.90B 39.00 -3.50 1 42.50 2 313 1780 ---- 45.00B 38.70A 45.00B 40.90 -3.60 44.50 216 1785 ---- 47.10B 40.50A 47.10B 42.90 -3.70 46.60 35 36 1790 ---- 49.30B 42.50A 49.30B 44.90 -3.90 1 48.80 154 1795 ---- 51.60B 44.50A 51.60B 47.10 -4.00 51.10 73 1800 ---- 53.90B 46.60A 53.90B 49.30 -4.20 25 53.50 1 448 1805 ---- 56.30B 48.80A 56.30B 51.50 -4.40 55.90 6 1810 ---- 58.90B 51.10A 58.90B 53.90 -4.50 58.40 202 1815 ---- 61.50B 53.40A 61.50B 56.30 -4.70 61.00 70 1820 ---- 64.10B 55.80A 64.10B 58.80 -4.90 2 63.70 1 1825 ---- 66.90B 58.30A 66.90B 61.40 -5.00 66.40 35 1830 61.40 69.70B 60.80A 65.60B 64.10 -5.10 1 69.20 36 1835 ---- 72.60B 63.50A 72.60B 66.80 -5.20 1 72.00 20 1840 ---- 75.50B 66.20A 75.50B 69.60 -5.40 75.00 1845 ---- 78.50B 68.90A 78.50B 72.50 -5.50 78.00 1 1850 ---- 81.60B 71.80A 81.60B 75.40 -5.60 1 81.00 14 1855 ---- 84.70B 74.70A 84.60B 78.40 -5.80 84.20 1860 ---- 87.90B 77.70A 87.90B 81.50 -5.90 87.40 2 1865 ---- 91.20B 80.80A 91.20B 84.70 -6.00 90.70 1870 ---- 94.40B 84.00A 94.40B 87.90 -6.10 94.00 16 1875 ---- 97.80B 87.20A 97.80B 91.20 -6.20 97.40 16 1880 ---- 101.40B 90.40A 101.40B 94.50 -6.40 100.90 2 3 1885 ---- 104.90B 93.70A 104.90B 97.90 -6.50 104.40 1890 ---- 108.50B 97.10A 108.50B 101.40 -6.50 107.90 1 1895 ---- 112.00B 100.60A 112.00B 104.90 -6.70 111.60 5 1900 ---- 115.70B 104.00A 115.70B 108.50 -6.80 1 115.30 14 1905 ---- 119.50B 107.60A 119.50B 112.10 -6.90 119.00 2 1910 ---- 123.30B 111.20A 123.30B 115.80 -7.00 122.80 1915 ---- 127.20B 114.90A 127.20B 119.50 -7.10 126.60 1 1920 ---- 131.10B 118.60A 131.10B 123.30 -7.20 130.50 1 1925 ---- 135.00B 122.30A 135.00B 127.20 -7.20 134.40 20 1930 ---- 139.00B 126.10A 139.00B 131.00 -7.40 138.40 2 1935 ---- 143.10B 130.00A 143.10B 135.00 -7.40 142.40 3 1940 ---- 147.10B 133.90A 147.10B 138.90 -7.50 146.40 3 1945 ---- 151.20B 137.80A 151.20B 142.90 -7.60 150.50 4 1950 ---- 155.20B 141.80A 155.20B 146.90 -7.70 154.60 8 1955 ---- 159.40B 145.80A 159.40B 151.00 -7.80 158.80 1 1960 ---- 163.70B 149.90A 163.70B 155.10 -7.90 163.00 6 1965 ---- 168.00B 154.00A 168.00B 159.30 -7.90 167.20 5 1970 ---- 172.10B 158.10A 172.10B 163.50 -8.00 171.50 7 1975 ---- 176.40B 162.30A 176.40B 167.70 -8.00 175.70 21 1980 ---- 180.70B 166.50A 180.70B 171.90 -8.10 180.00 7 1985 ---- 185.20B 170.80A 185.20B 176.20 -8.20 184.40 4 1990 ---- 189.40B 175.10A 189.40B 180.50 -8.20 188.70 4 1995 ---- 193.80B 179.40A 193.80B 184.80 -8.30 193.10 39 2000 ---- 198.20B 183.70A 198.20B 189.20 -8.30 197.50 6 2005 ---- 202.70B 188.10A 202.70B 193.60 -8.40 202.00 2 2010 ---- 207.30B 192.40A 207.30B 198.00 -8.40 206.40 11 2015 ---- 211.50B 196.80A 211.50B 202.50 -8.40 210.90 8 2020 ---- 216.00B 201.20A 216.00B 206.90 -8.50 215.40 1 12 2025 ---- 220.50B 205.70A 220.50B 211.40 -8.50 219.90 5 2030 ---- 225.20B 210.10A 225.20B 215.90 -8.50 224.40 5 2035 ---- 229.60B 214.60A 229.60B 220.40 -8.60 229.00 5 2040 ---- 234.20B 219.10A 234.20B 225.00 -8.50 233.50 1 2045 ---- 238.80B 223.60A 238.80B 229.50 -8.60 238.10 2 2050 ---- 243.40B 228.20A 243.40B 234.10 -8.60 242.70 1 2055 ---- 248.00B 232.70A 248.00B 238.70 -8.60 247.30 2060 ---- 252.70B 237.30A 252.70B 243.30 -8.60 251.90 2065 ---- 257.20B 241.90A 257.20B 247.90 -8.70 256.60 2070 ---- 262.00B 246.50A 262.00B 252.50 -8.70 261.20 2075 ---- 266.50B 251.10A 266.50B 257.20 -8.70 265.90 1 2080 ---- 271.20B 255.80A 271.20B 261.80 -8.70 270.50 2085 ---- 275.90B 260.40A 275.90B 266.50 -8.70 275.20 1 2090 ---- 280.60B 265.10A 280.60B 271.20 -8.70 279.90 2095 ---- 285.30B 269.70A 285.30B 275.80 -8.90 284.70 2100 ---- 290.10B 274.40A 290.10B 280.60 -8.80 289.40 7 2105 ---- 294.80B 279.10A 294.80B 285.30 -8.80 294.10 3 2110 ---- 299.60B 283.80A 299.60B 290.00 -8.90 298.90 1 2115 ---- 304.30B 288.90A 304.30B 294.70 -8.90 303.60 2 2120 ---- 308.90B 293.60A 308.90B 299.50 -8.90 308.40 2125 ---- 313.90B 298.00A 313.90B 304.20 -9.00 313.20 5 2130 ---- 318.60B 303.00A 318.60B 309.00 -8.90 317.90 3 2135 ---- 323.30B 307.80A 323.30B 313.80 -8.90 322.70 1 2140 ---- 328.20B 312.70A 328.20B 318.50 -9.00 327.50 1 2145 ---- 333.00B 317.30A 333.00B 323.30 -9.00 332.30 2150 ---- 337.80B 321.90A 337.80B 328.10 -9.00 337.10 24 2155 ---- 342.40B 326.90A 342.40B 332.90 -9.00 341.90 2160 ---- 347.20B 331.70A 347.20B 337.70 -9.10 346.80 2165 ---- 352.10B 336.50A 352.10B 342.50 -9.10 351.60 2170 ---- 357.00B 341.30A 357.00B 347.40 -9.00 356.40 2175 ---- 362.00B 345.90A 362.00B 352.20 -9.10 361.30 2180 ---- 366.70B 351.00A 366.50B 357.00 -9.10 366.10 2185 ---- 371.40B 356.00A 371.40B 361.90 -9.00 370.90 2190 ---- 376.40B 360.90A 376.40B 366.70 -9.10 375.80 2195 ---- 381.30B 365.60A 381.30B 371.60 -9.10 380.70 2200 ---- 386.30B 370.10A 386.30B 376.40 -9.10 385.50 83 2205 ---- 391.00B 375.30A 390.90B 381.30 -9.10 390.40 2210 ---- 395.80B 380.20A 395.80B 386.20 -9.10 395.30 2215 ---- 400.80B 385.00A 400.80B 391.10 -9.10 400.20 2220 ---- 405.70B 389.90A 405.70B 395.90 -9.10 405.00 2225 ---- 410.70B 394.40A 410.70B 400.80 -9.10 409.90 6 2230 ---- 415.40B 399.70A 415.30B 405.70 -9.10 414.80 2235 ---- 420.30B 404.60A 420.30B 410.60 -9.10 419.70 2240 ---- 425.30B 409.50A 425.30B 415.50 -9.10 424.60 2245 ---- 430.10B 414.40A 430.00B 420.40 -9.10 429.50 2250 ---- 435.20B 418.80A 435.20B 425.30 -9.20 434.50 18 2255 ---- 440.00B 424.10A 440.00B 430.20 -9.20 439.40 2260 ---- 444.90B 429.10A 444.90B 435.10 -9.20 444.30 2265 ---- 449.80B 434.10A 449.70B 440.10 -9.10 449.20 2270 ---- 454.60B 439.00A 454.60B 445.00 -9.10 454.10 2275 ---- 459.90B 443.40A 459.90B 449.90 -9.20 459.10 2280 ---- 464.60B 448.80A 464.60B 454.80 -9.20 464.00 2285 ---- 469.40B 453.70A 469.40B 459.80 -9.10 468.90 2290 ---- 474.40B 458.60A 474.40B 464.70 -9.20 473.90 2300 ---- 484.50B 468.00A 484.50B 474.60 -9.20 483.80 29 2310 ---- 494.20B 478.40A 494.20B 484.50 -9.20 493.70 2320 ---- 504.10B 488.30A 504.10B 494.40 -9.20 503.60 2325 ---- 509.30B 492.70A 509.30B 499.40 -9.20 508.60 2330 ---- 513.90B 498.20A 513.90B 504.30 -9.20 513.50 2340 ---- 523.70B 508.10A 523.70B 514.30 -9.20 523.50 2350 ---- 534.10B 517.40A 534.10B 524.20 -9.20 533.40 1 2360 ---- 543.80B 528.10A 543.80B 534.20 -9.20 543.40 2370 ---- 553.70B 538.30A 553.70B 544.10 -9.20 553.30 2375 ---- 558.90B 542.30A 558.90B 549.10 -9.20 558.30 2400 ---- 583.80B 567.10A 583.80B 574.10 -9.20 583.30 2425 ---- 608.80B 592.00A 608.80B 599.10 -9.20 608.30 2450 ---- 633.60B 616.90A 633.60B 624.10 -9.20 633.30 2475 ---- 658.40B 642.70A 658.40B 649.10 -9.20 658.30 2500 ---- ---- 667.90A 667.90A 674.10 -9.20 683.30 2525 ---- ---- 692.80A 692.80A 699.10 -9.20 708.30 2550 ---- 733.40B 717.90A 733.40B 724.10 -9.20 733.30 2700 ---- ---- 868.20A 868.20A 874.10 -9.20 883.30 3000 ---- ---- 1168.10A 1168.10A 1174.10 -9.20 1183.30 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 2 1075 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .20 UNCH .20 1150 ---- ---- ---- ---- .30 UNCH .30 1175 ---- ---- ---- ---- .30 -.10 .40 1200 ---- ---- ---- ---- .40 UNCH .40 50 1225 ---- ---- ---- ---- .50 UNCH .50 1250 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- ---- ---- .70 -.10 .80 27 1325 ---- ---- ---- ---- .90 -.10 1.00 38 1350 ---- ---- ---- ---- 1.10 -.10 1.20 15 1375 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1380 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 5 1390 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 15 1400 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 50 1410 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1 1420 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1425 2.00 2.00 1.90A 2.00 1.90 -.20 10 2.10 10 35 1430 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1 1440 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1450 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 5 1460 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1470 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1 1475 ---- ---- 2.90A 2.90A 2.90 -.30 3.20 2 1480 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 5 1485 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 1490 ---- ---- 3.20A 3.20A 3.30 -.30 3.60 1 1495 ---- ---- 3.40A 3.40A 3.40 -.30 3.70 1500 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 16 1505 ---- ---- 3.70A 3.70A 3.70 -.40 4.10 1510 ---- ---- 3.80A 3.80A 3.90 -.40 4.30 3 1515 ---- ---- 4.00A 4.00A 4.00 -.40 4.40 1520 ---- ---- 4.10A 4.10A 4.20 -.40 1 4.60 34 35 1525 ---- ---- 4.30A 4.30A 4.40 -.40 4.80 1530 ---- ---- 4.50A 4.50A 4.60 -.40 5.00 1535 ---- ---- 4.70A 4.70A 4.80 -.50 5.30 1540 ---- ---- 4.90A 4.90A 5.00 -.50 5.50 1545 ---- ---- 5.10A 5.10A 5.30 -.50 5.80 1550 ---- ---- 5.30A 5.30A 5.50 -.50 6.00 55 1555 ---- ---- 5.60A 5.60A 5.70 -.60 6.30 1560 ---- ---- 5.80A 5.80A 6.00 -.60 6.60 2 1565 ---- ---- 6.10A 6.10A 6.30 -.60 6.90 1 1570 ---- ---- 6.50A 6.50A 6.60 -.60 7.20 1575 ---- ---- 6.70A 6.70A 6.90 -.60 7.50 1 1580 ---- ---- 7.00A 7.00A 7.20 -.60 7.80 5 1585 ---- ---- 7.30A 7.30A 7.50 -.70 8.20 1590 ---- ---- 7.70A 7.70A 7.80 -.80 8.60 1595 ---- ---- 7.90A 7.90A 8.20 -.80 9.00 1600 ---- ---- 8.40A 8.40A 8.60 -.80 9.40 20 1605 ---- ---- 8.80A 8.80A 9.00 -.80 9.80 1610 ---- ---- 9.10A 9.10A 9.40 -.90 10.30 1 5 1615 ---- ---- 9.50A 9.50A 9.80 -1.00 10.80 1 1620 ---- ---- 10.00A 10.00A 10.30 -1.00 11.30 1625 ---- ---- 10.40A 10.40A 10.80 -1.00 11.80 109 1630 ---- ---- 10.90A 10.90A 11.30 -1.00 12.30 1635 ---- ---- 11.40A 11.40A 11.80 -1.10 12.90 1640 ---- ---- 11.90A 11.90A 12.40 -1.10 13.50 1 1645 ---- ---- 12.50A 12.50A 12.90 -1.20 14.10 1650 ---- ---- 13.00A 13.00A 13.60 -1.20 14.80 522 1655 ---- ---- 13.70A 13.70A 14.20 -1.30 15.50 1660 ---- ---- 14.20A 14.20A 14.80 -1.40 16.20 14 1665 ---- 17.00B 14.90A 17.00B 15.50 -1.40 16.90 30 1670 ---- ---- 15.60A 15.60A 16.30 -1.40 17.70 1675 ---- ---- 16.30A 16.30A 17.00 -1.50 18.50 150 1680 ---- ---- 17.00A 17.00A 17.80 -1.60 19.40 5 1685 ---- ---- 17.80A 17.80A 18.70 -1.60 20.30 1690 ---- 21.30B 18.70A 21.30B 19.50 -1.70 21.20 1 1695 ---- 22.30B 19.50A 22.30B 20.40 -1.80 22.20 1700 ---- 23.30B 20.40A 23.30B 21.40 -1.80 23.20 630 1705 ---- 24.40B 21.40A 24.40B 22.40 -1.90 24.30 3 1710 ---- 25.50B 22.40A 25.50B 23.40 -2.00 25.40 2 1715 ---- 26.70B 23.40A 26.70B 24.50 -2.10 26.60 1 1720 ---- 27.90B 24.50A 27.90B 25.70 -2.10 27.80 1725 ---- 29.20B 25.60A 29.20B 26.80 -2.30 29.10 1730 ---- 30.50B 26.80A 30.50B 28.10 -2.30 30.40 1735 ---- 31.90B 28.00A 31.90B 29.40 -2.40 31.80 1740 ---- 33.40B 29.30A 33.40B 30.70 -2.50 33.20 1 1745 ---- 34.90B 30.60A 34.90B 32.10 -2.60 34.70 1 1750 ---- 36.40B 32.00A 36.40B 33.50 -2.70 36.20 15 1755 ---- 38.10B 33.40A 38.10B 35.10 -2.70 37.80 1760 ---- 39.70B 34.90A 39.70B 36.60 -2.90 39.50 6 1765 ---- 41.50B 36.40A 41.50B 38.30 -2.90 41.20 1770 ---- 43.30B 38.00A 43.30B 40.00 -3.00 43.00 1775 ---- 45.20B 39.70A 45.20B 41.70 -3.20 44.90 252 1780 ---- 47.10B 41.40A 47.10B 43.50 -3.30 46.80 1785 ---- 49.10B 43.20A 49.10B 45.40 -3.40 48.80 1 1790 ---- 51.20B 45.10A 51.20B 47.30 -3.60 50.90 1795 ---- 53.30B 47.00A 53.30B 49.40 -3.60 53.00 1800 ---- 55.50B 49.00A 55.50B 51.40 -3.80 55.20 294 1805 ---- 57.80B 51.00A 57.80B 53.60 -3.90 57.50 1 1810 ---- 60.10B 53.10A 60.10B 55.80 -4.00 59.80 1815 ---- 62.50B 55.30A 62.50B 58.10 -4.10 62.20 1820 ---- 65.00B 57.60A 65.00B 60.40 -4.30 64.70 1825 ---- 67.50B 60.00A 67.50B 62.80 -4.40 67.20 2 1830 ---- 70.10B 62.30A 70.10B 65.30 -4.50 69.80 2 1835 ---- 72.80B 64.80A 72.80B 67.80 -4.70 72.50 1840 ---- 75.60B 67.20A 75.60B 70.40 -4.80 75.20 1845 ---- 78.40B 69.80A 78.40B 73.10 -4.90 78.00 1850 ---- 81.20B 72.50A 81.20B 75.80 -5.10 80.90 87 1855 ---- 84.20B 75.30A 84.20B 78.60 -5.20 83.80 1860 ---- 87.20B 78.00A 87.20B 81.50 -5.30 86.80 1865 ---- 90.20B 80.90A 90.20B 84.40 -5.40 89.80 1 1870 ---- 93.30B 83.80A 93.30B 87.40 -5.50 92.90 1875 ---- 96.50B 86.80A 96.50B 90.50 -5.60 96.10 1880 ---- 99.60B 89.80A 99.60B 93.60 -5.70 99.30 1885 ---- 103.00B 92.90A 103.00B 96.70 -5.90 102.60 1 1890 ---- 106.20B 96.00A 106.20B 99.90 -6.00 105.90 1895 ---- 109.60B 99.30A 109.60B 103.20 -6.10 109.30 1900 ---- 113.00B 102.50A 113.00B 106.60 -6.20 112.80 294 1905 ---- 116.40B 105.80A 116.40B 109.90 -6.30 116.20 1910 ---- 119.90B 109.20A 119.90B 113.40 -6.40 119.80 1 1915 ---- 123.70B 112.60A 123.70B 116.90 -6.50 123.40 1 1920 ---- 127.30B 116.20A 127.30B 120.40 -6.60 127.00 2 1925 ---- 130.80B 119.70A 130.80B 124.00 -6.70 130.70 2 1930 ---- 134.70B 123.30A 134.70B 127.60 -6.80 134.40 2 1935 ---- 138.40B 126.90A 138.40B 131.30 -6.90 138.20 2 1940 ---- 142.30B 130.60A 142.30B 135.00 -7.00 142.00 6 1945 ---- 146.00B 134.30A 146.00B 138.80 -7.00 145.80 2 1950 ---- 150.10B 138.10A 150.10B 142.60 -7.10 149.70 2 1955 ---- 154.00B 141.90A 153.90B 146.50 -7.10 153.60 3 1960 ---- 157.90B 145.70A 157.90B 150.40 -7.10 157.50 6 1965 ---- 161.90B 149.60A 161.90B 154.30 -7.20 161.50 8 1970 ---- 165.90B 153.50A 165.90B 158.20 -7.30 165.50 2 1975 ---- 170.10B 157.40A 170.10B 162.20 -7.40 169.60 3 1980 ---- 174.20B 161.40A 174.10B 166.30 -7.40 173.70 1 1985 ---- 178.30B 165.40A 178.30B 170.30 -7.50 177.80 1 1990 ---- 182.50B 169.50A 182.50B 174.40 -7.60 182.00 2 1995 ---- 186.70B 173.60A 186.70B 178.60 -7.50 186.10 3 2000 ---- 190.80B 177.70A 190.80B 182.70 -7.60 190.30 1 3 2005 ---- 195.10B 181.80A 195.10B 186.90 -7.70 194.60 3 2010 ---- 199.30B 186.00A 199.30B 191.10 -7.70 198.80 1 4 2015 ---- 203.60B 190.20A 203.60B 195.30 -7.80 203.10 2 2 2020 ---- 208.00B 194.40A 208.00B 199.60 -7.80 207.40 3 4 2025 ---- 212.20B 198.60A 212.20B 203.90 -7.90 211.80 2 2030 ---- 216.70B 202.90A 216.70B 208.20 -7.90 216.10 2 2035 ---- 221.00B 207.20A 221.00B 212.50 -8.00 220.50 2040 ---- 225.50B 211.50A 225.50B 216.80 -8.10 224.90 2 2045 ---- 229.90B 215.90A 229.90B 221.20 -8.10 229.30 2050 ---- 234.30B 220.20A 234.30B 225.60 -8.10 233.70 2055 ---- 238.80B 224.60A 238.80B 230.00 -8.20 238.20 2060 ---- 243.30B 229.00A 243.30B 234.50 -8.10 242.60 1 2065 ---- 247.80B 233.40A 247.80B 238.90 -8.20 247.10 2 2070 ---- 252.30B 237.90A 252.30B 243.40 -8.20 251.60 1 2075 ---- 256.80B 242.30A 256.80B 247.90 -8.20 256.10 2080 ---- 261.40B 246.80A 261.40B 252.40 -8.30 260.70 2085 ---- 265.90B 251.30A 265.90B 256.90 -8.30 265.20 2090 ---- 270.50B 255.80A 270.50B 261.40 -8.40 269.80 2095 ---- 275.10B 260.30A 275.10B 266.00 -8.30 274.30 1 2100 ---- 279.70B 264.90A 279.70B 270.50 -8.40 278.90 2105 ---- 284.30B 269.40A 284.30B 275.10 -8.40 283.50 2110 ---- 288.90B 274.00A 288.90B 279.70 -8.40 288.10 1 2115 ---- 293.50B 278.60A 293.50B 284.30 -8.50 292.80 2120 ---- 298.20B 283.20A 298.20B 288.90 -8.50 297.40 2125 ---- 302.90B 287.80A 302.90B 293.50 -8.50 302.00 1 2130 ---- 307.50B 292.40A 307.50B 298.20 -8.50 306.70 1 2135 ---- 312.20B 297.00A 312.20B 302.80 -8.60 311.40 2140 ---- 316.90B 301.70A 316.90B 307.50 -8.50 316.00 2145 ---- 321.60B 306.30A 321.60B 312.10 -8.60 320.70 2150 ---- 326.30B 311.00A 326.30B 316.80 -8.60 325.40 3 2155 ---- 331.00B 315.70A 331.00B 321.50 -8.60 330.10 2160 ---- 335.80B 320.40A 335.80B 326.20 -8.70 334.90 2165 ---- 340.10B 325.10A 340.10B 330.90 -8.70 339.60 2170 ---- 344.90B 329.70A 344.90B 335.60 -8.70 344.30 2175 ---- 350.00B 334.50A 350.00B 340.40 -8.70 349.10 1 2180 ---- 354.20B 339.20A 354.20B 345.10 -8.70 353.80 2185 ---- 359.10B 344.30A 359.00B 349.80 -8.80 358.60 2190 ---- 363.90B 349.10A 363.90B 354.60 -8.70 363.30 2195 ---- 368.50B 353.90A 368.50B 359.30 -8.80 368.10 2200 ---- 373.90B 358.20A 373.90B 364.10 -8.80 372.90 2 2205 ---- 378.10B 363.60A 378.10B 368.90 -8.80 377.70 2210 ---- 382.90B 368.20A 382.90B 373.70 -8.80 382.50 2215 ---- 387.60B 372.90A 387.60B 378.40 -8.90 387.30 2220 ---- 392.50B 377.90A 392.40B 383.20 -8.90 392.10 2225 ---- 397.90B 382.10A 397.90B 388.00 -8.90 396.90 2 2230 ---- 402.20B 387.30A 402.20B 392.80 -8.90 401.70 2235 ---- 407.10B 392.20A 407.10B 397.70 -8.80 406.50 2240 ---- 411.90B 397.00A 411.90B 402.50 -8.90 411.40 2245 ---- 416.60B 401.70A 416.60B 407.30 -8.90 416.20 2250 ---- 422.10B 406.10A 422.10B 412.10 -8.90 421.00 1 2255 ---- 426.50B 411.40A 426.50B 417.00 -8.90 425.90 2260 ---- 431.20B 416.30A 431.10B 421.80 -8.90 430.70 2265 ---- 436.20B 421.20A 436.20B 426.60 -9.00 435.60 2270 ---- 440.90B 426.10A 440.90B 431.50 -8.90 440.40 2275 ---- 446.30B 430.30A 446.30B 436.40 -8.90 445.30 2280 ---- 450.70B 435.80A 450.70B 441.20 -9.00 450.20 2290 ---- 460.40B 445.50A 460.40B 451.00 -8.90 459.90 2300 ---- 470.70B 454.60A 470.70B 460.70 -9.00 469.70 15 2310 ---- 479.90B 465.00A 479.90B 470.50 -9.00 479.50 2320 ---- 489.80B 474.70A 489.80B 480.30 -9.00 489.30 2325 ---- 495.20B 479.00A 495.20B 485.20 -9.00 494.20 2330 ---- 499.50B 484.50A 499.50B 490.10 -9.00 499.10 2340 ---- 509.40B 494.40A 509.20B 499.90 -9.00 508.90 2350 ---- 519.80B 503.50A 519.80B 509.70 -9.10 518.80 3 2360 ---- 529.00B 514.10A 529.00B 519.60 -9.00 528.60 2370 ---- 538.90B 523.90A 538.90B 529.40 -9.10 538.50 2375 ---- 544.40B 528.10A 544.40B 534.40 -9.10 543.50 2400 ---- 569.10B 552.70A 569.10B 559.10 -9.10 568.20 3 2425 ---- 593.90B 577.40A 593.90B 583.90 -9.10 593.00 2450 ---- 618.70B 602.20A 618.70B 608.80 -9.10 617.90 2475 ---- 643.50B 627.00A 643.50B 633.70 -9.10 642.80 2500 ---- 668.40B 651.80A 668.40B 658.70 -9.10 667.80 2525 ---- 693.30B 676.70A 676.70A 683.70 -9.10 692.80 2550 ---- 718.30B 701.60A 701.60A 708.70 -9.10 717.80 2750 ---- ---- 903.10A 903.10A 908.70 -9.10 917.80 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 14 1025 ---- ---- ---- ---- .20 UNCH .20 2 1050 ---- ---- ---- ---- .30 UNCH .30 1060 ---- ---- ---- ---- .30 UNCH .30 1070 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .30 UNCH .30 12 1080 ---- ---- ---- ---- .30 UNCH .30 40 1090 ---- ---- ---- ---- .40 +.10 .30 1100 ---- ---- ---- ---- .40 UNCH .40 1 1110 ---- ---- ---- ---- .40 UNCH .40 1120 ---- ---- ---- ---- .40 UNCH .40 1125 ---- ---- ---- ---- .50 +.10 .40 1130 ---- ---- ---- ---- .50 UNCH .50 1140 ---- ---- ---- ---- .50 UNCH .50 1150 ---- ---- ---- ---- .50 UNCH .50 1155 ---- ---- ---- ---- .60 +.10 .50 1160 ---- ---- ---- ---- .60 UNCH .60 1 1165 ---- ---- ---- ---- .60 UNCH .60 1170 ---- ---- ---- ---- .60 UNCH .60 1175 ---- ---- ---- ---- .60 UNCH .60 100 1180 ---- ---- ---- ---- .60 UNCH .60 1185 ---- ---- ---- ---- .70 UNCH .70 1190 ---- ---- ---- ---- .70 UNCH .70 1195 ---- ---- ---- ---- .70 UNCH .70 1200 ---- ---- ---- ---- .70 UNCH .70 101 1205 ---- ---- ---- ---- .80 +.10 .70 1210 ---- ---- ---- ---- .80 UNCH .80 5 1215 ---- ---- ---- ---- .80 UNCH .80 1220 ---- ---- ---- ---- .80 UNCH .80 1225 ---- ---- ---- ---- .80 -.10 .90 49 1230 ---- ---- ---- ---- .90 UNCH .90 4 1235 ---- ---- ---- ---- .90 UNCH .90 1 1240 ---- ---- ---- ---- .90 UNCH .90 1245 ---- ---- ---- ---- .90 -.10 1.00 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 5 1255 ---- ---- ---- ---- 1.00 UNCH 1.00 1260 ---- ---- ---- ---- 1.00 -.10 1.10 1265 ---- ---- ---- ---- 1.10 UNCH 1.10 1270 ---- ---- ---- ---- 1.10 UNCH 1.10 1275 ---- ---- ---- ---- 1.10 -.10 1.20 41 1280 ---- ---- ---- ---- 1.20 UNCH 1.20 1285 ---- ---- ---- ---- 1.20 -.10 1.30 1290 ---- ---- ---- ---- 1.20 -.10 1.30 1295 ---- ---- ---- ---- 1.30 -.10 1.40 1300 1.30 1.30 1.30 1.30 1.30 -.10 2 1.40 55 1305 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1310 ---- ---- ---- ---- 1.40 -.10 1.50 1315 ---- ---- ---- ---- 1.40 -.10 1.50 1320 ---- ---- ---- ---- 1.50 -.10 1.60 1325 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1330 ---- ---- ---- ---- 1.60 -.10 1.70 1335 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1340 ---- ---- ---- ---- 1.70 -.10 1.80 1345 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1350 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 438 1355 ---- ---- ---- ---- 1.90 -.10 2.00 1360 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 4 1365 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1370 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1375 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1380 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1385 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1390 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 3 1395 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 1400 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 273 1405 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1410 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1415 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 1420 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 1425 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 59 1430 ---- ---- 3.20A 3.20A 3.20 -.30 3.50 1435 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1 1440 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 3 1445 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 1450 ---- ---- 3.70A 3.70A 3.70 -.30 4.00 1191 1455 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 1 1460 4.00 4.00 4.00 4.00 4.00 -.40 2 4.40 1 1465 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 1470 ---- ---- 4.30A 4.30A 4.30 -.40 4.70 1475 ---- ---- 4.50A 4.50A 4.50 -.40 4.90 31 1480 ---- ---- 4.70A 4.70A 4.60 -.50 5.10 1485 ---- ---- 4.80A 4.80A 4.80 -.50 5.30 3 1490 ---- ---- 5.00A 5.00A 5.00 -.50 5.50 1495 ---- ---- 5.20A 5.20A 5.20 -.50 5.70 196 1500 ---- ---- 5.50A 5.50A 5.40 -.50 5.90 2 491 1505 ---- ---- 5.70A 5.70A 5.60 -.60 6.20 14 1510 ---- ---- 5.90A 5.90A 5.90 -.50 6.40 7 1515 ---- ---- 6.10A 6.10A 6.10 -.60 6.70 6 1520 ---- ---- 6.30A 6.30A 6.40 -.50 6.90 2 1525 ---- ---- 6.60A 6.60A 6.60 -.60 7.20 30 1530 ---- ---- 6.90A 6.90A 6.90 -.60 7.50 1535 ---- ---- 7.10A 7.10A 7.20 -.60 7.80 1 1540 ---- ---- 7.40A 7.40A 7.50 -.60 8.10 10 1545 ---- ---- 7.70A 7.70A 7.80 -.70 8.50 1550 ---- ---- 8.00A 8.00A 8.10 -.70 8.80 964 1555 ---- ---- 8.30A 8.30A 8.50 -.70 9.20 1 1560 ---- ---- 8.70A 8.70A 8.80 -.80 9.60 7 1565 ---- ---- 9.00A 9.00A 9.20 -.80 10.00 1570 ---- ---- 9.30A 9.30A 9.60 -.80 10.40 1 1575 ---- ---- 9.80A 9.80A 10.00 -.80 10.80 202 1580 ---- ---- 10.20A 10.20A 10.40 -.80 11.20 2 1585 ---- ---- 10.50A 10.50A 10.90 -.80 11.70 1590 11.40 11.40 11.10A 11.40 11.30 -.90 15 12.20 1000 1595 ---- ---- 11.50A 11.50A 11.80 -.90 12.70 1 1600 ---- ---- 11.90A 11.90A 12.30 -.90 13.20 1460 1605 ---- ---- 12.40A 12.40A 12.80 -1.00 13.80 1610 ---- ---- 12.90A 12.90A 13.40 -1.00 14.40 1615 ---- ---- 13.40A 13.40A 13.90 -1.10 15.00 52 1620 ---- ---- 14.00A 14.00A 14.50 -1.10 15.60 1625 ---- ---- 14.60A 14.60A 15.10 -1.10 16.20 78 1630 ---- ---- 15.20A 15.20A 15.80 -1.10 16.90 1635 ---- ---- 15.80A 15.80A 16.40 -1.20 17.60 3 1640 ---- ---- 16.50A 16.50A 17.10 -1.30 18.40 490 1645 ---- ---- 17.20A 17.20A 17.80 -1.30 19.10 1650 ---- ---- 17.80A 17.80A 18.60 -1.30 19.90 1044 1655 ---- ---- 18.60A 18.60A 19.30 -1.50 20.80 1660 ---- ---- 19.40A 19.40A 20.10 -1.50 21.60 50 1665 20.10 20.20 20.10 21.20B 20.90 -1.60 7 22.50 6 1670 ---- ---- 21.00A 21.00A 21.80 -1.70 23.50 94 1675 ---- ---- 21.90A 21.90A 22.70 -1.70 24.40 510 1680 ---- ---- 22.80A 22.80A 23.70 -1.70 25.40 9 1685 ---- ---- 23.60A 23.60A 24.60 -1.90 26.50 45 1690 ---- ---- 24.70A 24.70A 25.70 -1.90 27.60 1 1695 ---- ---- 25.70A 25.70A 26.80 -1.90 28.70 5 1700 ---- ---- 26.70A 26.70A 27.90 -2.00 29.90 1532 1705 ---- ---- 27.80A 27.80A 29.10 -2.00 31.10 7 1710 ---- ---- 28.90A 28.90A 30.30 -2.10 32.40 28 1715 ---- ---- 30.20A 30.20A 31.60 -2.10 33.70 5 1720 ---- ---- 31.40A 31.40A 32.90 -2.20 35.10 4 1725 34.30 36.60B 32.70A 34.60B 34.30 -2.20 8 36.50 4470 1730 ---- 38.00B 34.00A 38.00B 35.70 -2.20 37.90 10 1735 ---- 39.60B 35.30A 39.60B 37.10 -2.40 39.50 64 1740 ---- 41.20B 36.80A 41.20B 38.60 -2.40 41.00 16 1745 ---- 42.80B 38.20A 42.80B 40.10 -2.60 42.70 21 1750 ---- 44.50B 39.80A 44.50B 41.60 -2.70 44.30 506 1755 ---- 46.30B 41.30A 46.30B 43.20 -2.90 46.10 2 1760 ---- 48.10B 43.00A 48.10B 44.80 -3.10 47.90 33 1765 ---- 50.00B 44.70A 50.00B 46.60 -3.10 49.70 14 1770 ---- 51.90B 46.40A 51.90B 48.40 -3.20 51.60 12 1775 ---- 53.90B 48.20A 53.90B 50.20 -3.40 1 53.60 166 1780 ---- 55.90B 50.00A 55.90B 52.20 -3.40 55.60 1785 ---- 58.00B 51.90A 58.00B 54.20 -3.50 57.70 5 8 1790 ---- 60.20B 53.90A 60.20B 56.20 -3.60 59.80 18 1795 ---- 62.40B 56.00A 62.40B 58.30 -3.70 62.00 1800 ---- 64.70B 58.00A 64.70B 60.50 -3.80 64.30 547 1805 ---- 67.00B 60.20A 67.00B 62.70 -3.90 66.60 33 1810 ---- 69.40B 62.40A 69.40B 65.00 -4.00 69.00 40 1815 ---- 71.90B 64.70A 71.90B 67.40 -4.00 71.40 9 1820 ---- 74.40B 67.00A 74.40B 69.80 -4.20 74.00 10 1825 ---- 77.00B 69.40A 77.00B 72.20 -4.30 76.50 109 1830 ---- 79.60B 71.80A 79.60B 74.70 -4.50 79.20 12 1835 ---- 82.30B 74.30A 82.30B 77.30 -4.60 81.90 1 1840 ---- 85.10B 76.90A 85.10B 79.90 -4.70 84.60 7 1845 ---- 87.80B 79.50A 87.80B 82.60 -4.80 87.40 1850 ---- 90.70B 82.20A 90.70B 85.40 -4.90 90.30 278 1855 ---- 93.60B 85.00A 93.60B 88.20 -5.00 93.20 40 1860 ---- 96.60B 87.80A 96.60B 91.00 -5.20 96.20 24 1865 ---- 99.60B 90.70A 99.60B 93.90 -5.30 99.20 1870 ---- 102.70B 93.60A 102.70B 96.90 -5.40 102.30 2 1875 ---- 105.80B 96.40A 105.80B 99.90 -5.50 105.40 1880 ---- 109.00B 99.40A 109.00B 103.00 -5.60 108.60 1885 ---- 111.90B 102.50A 111.90B 106.10 -5.70 111.80 1890 ---- 115.20B 105.60A 115.20B 109.30 -5.80 115.10 1895 ---- 118.60B 108.80A 118.60B 112.60 -5.80 118.40 1900 ---- 122.00B 112.10A 122.00B 115.90 -5.90 121.80 101 1905 ---- ---- 115.40A 115.40A 119.20 -6.00 125.20 1910 ---- ---- 118.70A 118.70A 122.60 -6.10 128.70 5 1915 ---- ---- 122.00A 122.00A 126.00 -6.20 132.20 1 1920 ---- 135.90B 125.40A 135.80B 129.50 -6.20 135.70 1 1925 ---- 139.50B 128.90A 139.50B 133.00 -6.30 139.30 1 1930 ---- 143.10B 132.50A 143.10B 136.60 -6.30 142.90 6 1935 ---- 146.90B 136.10A 146.90B 140.20 -6.40 146.60 14 1940 ---- 150.50B 139.70A 150.50B 143.90 -6.40 150.30 1 1945 ---- 154.30B 143.30A 154.30B 147.60 -6.40 154.00 1950 ---- 158.20B 147.00A 158.20B 151.30 -6.50 157.80 5 1955 ---- 162.10B 150.70A 162.10B 155.00 -6.60 161.60 3 1960 ---- 166.00B 154.40A 166.00B 158.80 -6.70 165.50 6 1965 ---- 169.70B 158.20A 169.70B 162.70 -6.70 169.40 4 1970 ---- 173.80B 162.00A 173.80B 166.50 -6.80 173.30 3 1975 ---- 177.70B 165.90A 177.70B 170.40 -6.90 177.30 3 1980 ---- 181.80B 169.80A 181.80B 174.30 -7.00 181.30 4 1985 ---- 185.80B 173.70A 185.70B 178.30 -7.00 185.30 8 1990 ---- 189.80B 177.60A 189.80B 182.30 -7.00 189.30 12 1995 ---- 193.90B 181.60A 193.90B 186.30 -7.10 193.40 11 2000 ---- 198.10B 185.60A 198.10B 190.30 -7.20 197.50 96 2005 ---- 202.20B 189.70A 202.20B 194.40 -7.20 201.60 3 2010 ---- 206.30B 193.70A 206.30B 198.50 -7.30 205.80 7 2015 ---- 210.50B 197.80A 210.40B 202.60 -7.40 210.00 2 2020 ---- 214.70B 201.90A 214.70B 206.70 -7.40 214.10 5 2025 ---- 219.00B 206.00A 219.00B 210.90 -7.50 218.40 5 2030 ---- 223.20B 210.20A 223.20B 215.10 -7.50 222.60 1 8 2035 ---- 227.50B 214.40A 227.50B 219.30 -7.60 226.90 2 5 2040 ---- 231.70B 218.60A 231.70B 223.60 -7.50 231.10 1 7 2045 ---- 236.00B 222.80A 236.00B 227.80 -7.60 235.40 1 2050 ---- 240.40B 227.10A 240.40B 232.10 -7.70 239.80 375 2055 ---- 244.80B 231.30A 244.80B 236.40 -7.70 244.10 2060 ---- 249.10B 235.60A 249.10B 240.70 -7.80 248.50 2065 ---- 253.50B 239.90A 253.50B 245.10 -7.80 252.90 2 2070 ---- 257.90B 244.20A 257.90B 249.40 -7.90 257.30 2 2075 ---- 262.30B 248.70A 262.30B 253.80 -7.90 261.70 4 2080 ---- 266.80B 253.10A 266.80B 258.20 -7.90 266.10 4 2085 ---- 271.30B 257.50A 271.30B 262.60 -8.00 270.60 2090 ---- 275.80B 261.90A 275.80B 267.00 -8.10 275.10 3 2095 ---- 280.30B 266.30A 280.30B 271.50 -8.00 279.50 2100 ---- 284.80B 270.60A 284.80B 275.90 -8.10 284.00 3 2105 ---- 289.30B 275.20A 289.30B 280.40 -8.10 288.50 4 2110 ---- 293.80B 279.70A 293.80B 284.90 -8.20 293.10 2115 ---- 298.40B 284.00A 298.40B 289.40 -8.20 297.60 2 2120 ---- 302.90B 288.50A 302.90B 293.90 -8.30 302.20 2125 ---- 307.50B 293.20A 307.50B 298.50 -8.20 306.70 1 3 2130 ---- 312.10B 297.70A 312.10B 303.00 -8.30 311.30 2 2135 ---- 316.70B 302.10A 316.70B 307.60 -8.30 315.90 2 2140 ---- 321.30B 306.80A 321.30B 312.10 -8.40 320.50 2145 ---- 325.90B 311.20A 325.90B 316.70 -8.40 325.10 2150 ---- 330.50B 315.90A 330.50B 321.30 -8.40 329.70 11 2155 ---- 335.20B 320.50A 335.20B 325.90 -8.40 334.30 2 2160 ---- 339.80B 325.10A 339.80B 330.50 -8.40 338.90 1 2165 ---- 344.50B 329.70A 344.50B 335.20 -8.40 343.60 1 2170 ---- 349.10B 334.30A 349.10B 339.80 -8.40 348.20 2175 ---- 353.80B 338.80A 353.80B 344.40 -8.50 352.90 1 2180 ---- 358.50B 343.60A 343.60A 349.10 -8.50 357.60 2 2185 ---- 363.20B 348.10A 363.20B 353.70 -8.50 362.20 2190 ---- 367.90B 352.90A 367.90B 358.40 -8.50 366.90 2195 ---- 372.60B 357.50A 372.60B 363.10 -8.50 371.60 2 2200 ---- 377.30B 362.20A 377.30B 367.80 -8.50 376.30 5 2205 ---- 382.00B 366.90A 382.00B 372.50 -8.50 381.00 1 2210 ---- 386.80B 371.60A 386.80B 377.20 -8.50 385.70 5 2215 ---- 391.50B 376.30A 391.50B 381.90 -8.50 390.40 2 4 2220 ---- 396.20B 381.00A 396.20B 386.60 -8.60 395.20 2 3 2225 ---- 401.00B 385.70A 401.00B 391.30 -8.60 399.90 1 4 2230 ---- ---- 390.40A 390.40A 396.00 -8.70 404.70 2235 ---- 409.80B 395.20A 409.80B 400.80 -8.60 409.40 1 2240 ---- 414.60B 399.90A 414.50B 405.50 -8.70 414.20 5 2245 ---- 419.20B 405.50A 419.20B 410.30 -8.60 418.90 2250 ---- 424.80B 409.40A 424.80B 415.00 -8.70 423.70 2 2255 ---- 428.90B 415.30A 428.90B 419.80 -8.70 428.50 2260 ---- 433.60B 419.70A 433.60B 424.60 -8.70 433.30 2 2265 ---- 438.30B 424.60A 438.30B 429.40 -8.70 438.10 2270 ---- 443.10B 429.60A 443.10B 434.20 -8.70 442.90 2275 ---- 448.80B 433.20A 448.80B 439.00 -8.70 447.70 2280 ---- 452.80B 438.90A 452.80B 443.80 -8.70 452.50 2285 ---- 457.60B 443.70A 457.50B 448.60 -8.70 457.30 2290 ---- 462.30B 448.40A 462.30B 453.40 -8.70 462.10 2295 ---- 467.10B 453.20A 467.10B 458.20 -8.80 467.00 2300 ---- 472.90B 457.20A 457.20A 463.00 -8.80 471.80 162 2305 ---- 476.80B 462.90A 476.80B 467.90 -8.70 476.60 2310 ---- ---- 467.70A 467.70A 472.70 -8.80 481.50 2315 ---- 486.50B 472.80A 486.50B 477.50 -8.80 486.30 2320 ---- 491.30B 477.50A 491.30B 482.40 -8.80 491.20 2325 ---- 497.20B 481.30A 481.30A 487.20 -8.80 496.00 2330 ---- 501.00B 487.10A 501.00B 492.10 -8.80 500.90 2335 ---- ---- 492.00A 492.00A 496.90 -8.80 505.70 2340 ---- ---- 496.90A 496.90A 501.80 -8.80 510.60 2350 ---- 521.50B 505.60A 521.50B 511.50 -8.90 520.40 2360 ---- 530.20B 516.40A 516.40A 521.20 -8.90 530.10 2370 ---- ---- 526.00A 526.00A 531.00 -8.90 539.90 2375 ---- 545.90B 529.90A 529.90A 535.90 -8.90 544.80 2380 ---- ---- 536.30A 536.30A 540.80 -8.90 549.70 2390 ---- ---- 545.60A 545.60A 550.50 -9.00 559.50 2400 ---- 570.40B 554.30A 554.30A 560.30 -9.00 569.30 5 2410 ---- ---- 565.20A 565.20A 570.10 -9.00 579.10 2420 ---- ---- 575.00A 575.00A 580.00 -8.90 588.90 2425 ---- 595.00B 578.80A 578.80A 584.90 -9.00 593.90 2430 ---- ---- 584.80A 584.80A 589.80 -9.00 598.80 2440 ---- ---- 594.70A 594.70A 599.70 -8.90 608.60 2450 ---- 619.60B 603.40A 603.40A 609.50 -9.00 618.50 2475 ---- 644.20B 628.00A 628.00A 634.20 -9.00 643.20 2500 ---- 669.00B 652.60A 652.60A 659.00 -9.00 668.00 2525 ---- 693.80B 677.40A 677.40A 683.80 -9.10 692.90 2550 ---- 718.60B 702.20A 702.20A 708.70 -9.10 717.80 2575 ---- 743.40B 727.00A 727.00A 733.70 -9.10 742.80 2600 ---- 768.30B 751.80A 751.80A 758.70 -9.10 767.80 2625 ---- 793.30B 776.70A 776.70A 783.70 -9.10 792.80 2700 ---- ---- 854.40A 854.40A 858.70 -9.10 867.80 2850 ---- ---- 1004.50A 1004.50A 1008.70 -9.10 1017.80 2900 ---- ---- 1054.40A 1054.40A 1058.70 -9.10 1067.80 3000 ---- ---- 1155.50A 1155.50A 1158.70 -9.10 1167.80 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .20 +.10 .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 1.00 -.10 1.10 5000 1225 ---- ---- ---- ---- 1.20 -.10 1.30 30 1250 ---- ---- ---- ---- 1.40 -.10 1.50 1 1275 ---- ---- ---- ---- 1.60 -.10 1.70 75 1300 ---- ---- ---- ---- 1.90 -.10 2.00 14 1325 ---- ---- ---- ---- 2.20 -.10 2.30 25 1350 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1375 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1390 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1400 ---- ---- 3.60A 3.60A 3.50 -.30 1 3.80 102 1410 ---- ---- 3.80A 3.80A 3.80 -.30 4.10 1 1420 ---- ---- 4.10A 4.10A 4.10 -.20 4.30 1425 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 65 1430 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 1440 ---- ---- 4.70A 4.70A 4.70 -.30 5.00 1450 ---- ---- 5.00A 5.00A 5.00 -.30 5.30 301 1460 ---- ---- 5.40A 5.40A 5.40 -.30 5.70 1 1470 ---- ---- 5.70A 5.70A 5.70 -.40 6.10 1475 ---- ---- 5.90A 5.90A 6.00 -.40 6.40 1480 ---- ---- 6.10A 6.10A 6.20 -.40 6.60 1490 ---- ---- 6.50A 6.50A 6.60 -.50 7.10 1495 ---- ---- 6.80A 6.80A 6.90 -.40 7.30 1500 ---- ---- 7.00A 7.00A 7.10 -.50 7.60 6 1505 ---- ---- 7.30A 7.30A 7.40 -.50 7.90 1510 ---- ---- 7.50A 7.50A 7.60 -.50 8.10 1515 ---- ---- 7.80A 7.80A 7.90 -.50 8.40 1520 ---- ---- 8.10A 8.10A 8.20 -.60 8.80 1525 ---- ---- 8.40A 8.40A 8.50 -.60 9.10 1530 ---- ---- 8.70A 8.70A 8.80 -.60 9.40 1535 ---- ---- 9.00A 9.00A 9.10 -.70 9.80 1540 ---- ---- 9.30A 9.30A 9.50 -.60 10.10 1545 ---- ---- 9.60A 9.60A 9.80 -.70 10.50 1550 ---- ---- 10.00A 10.00A 10.20 -.70 10.90 1555 ---- ---- 10.40A 10.40A 10.60 -.70 11.30 1560 ---- ---- 10.70A 10.70A 11.00 -.70 11.70 1565 ---- ---- 11.10A 11.10A 11.40 -.80 12.20 1570 ---- ---- 11.60A 11.60A 11.80 -.80 12.60 1575 ---- ---- 12.00A 12.00A 12.30 -.80 13.10 1 1580 ---- ---- 12.40A 12.40A 12.70 -.90 13.60 1585 ---- ---- 13.00A 13.00A 13.20 -.90 14.10 1590 ---- ---- 13.40A 13.40A 13.70 -.90 14.60 1595 ---- ---- 13.90A 13.90A 14.20 -1.00 15.20 1600 ---- ---- 14.40A 14.40A 14.70 -1.00 52 15.70 53 1605 ---- ---- 14.90A 14.90A 15.30 -1.00 16.30 1610 ---- ---- 15.40A 15.40A 15.90 -1.10 17.00 1615 ---- ---- 16.00A 16.00A 16.50 -1.10 17.60 1620 ---- ---- 16.60A 16.60A 17.10 -1.20 18.30 1625 ---- ---- 17.20A 17.20A 17.70 -1.20 18.90 1630 ---- ---- 17.90A 17.90A 18.40 -1.30 19.70 1635 ---- ---- 18.50A 18.50A 19.10 -1.30 20.40 1640 ---- ---- 19.20A 19.20A 19.80 -1.40 21.20 1645 ---- ---- 19.90A 19.90A 20.60 -1.40 22.00 1650 ---- ---- 20.70A 20.70A 21.40 -1.40 52 22.80 1655 ---- ---- 21.50A 21.50A 22.20 -1.50 23.70 1660 ---- ---- 22.30A 22.30A 23.00 -1.60 24.60 1 1665 ---- ---- 23.10A 23.10A 23.80 -1.70 25.50 1670 ---- ---- 23.90A 23.90A 24.70 -1.70 26.40 1 1675 ---- ---- 24.80A 24.80A 25.70 -1.70 27.40 15 1680 ---- ---- 25.70A 25.70A 26.60 -1.90 28.50 1685 ---- ---- 26.70A 26.70A 27.60 -1.90 29.50 7 1690 ---- ---- 27.70A 27.70A 28.70 -1.90 30.60 1695 ---- ---- 28.80A 28.80A 29.70 -2.10 31.80 1700 ---- ---- 29.70A 29.70A 30.90 -2.00 32.90 1 1705 ---- ---- 31.00A 31.00A 32.00 -2.20 34.20 1710 ---- ---- 32.00A 32.00A 33.20 -2.20 35.40 1715 ---- ---- 33.10A 33.10A 34.40 -2.30 36.70 1720 ---- ---- 34.40A 34.40A 35.70 -2.40 38.10 1725 ---- ---- 35.80A 35.80A 37.00 -2.50 39.50 100 1730 ---- ---- 37.00A 37.00A 38.40 -2.50 52 40.90 52 1735 ---- ---- 38.30A 38.30A 39.80 -2.60 42.40 1740 ---- ---- 39.70A 39.70A 41.30 -2.60 43.90 1745 ---- ---- 41.10A 41.10A 42.80 -2.70 45.50 1750 ---- ---- 42.60A 42.60A 44.30 -2.80 47.10 44 1755 ---- ---- 44.10A 44.10A 45.90 -2.90 48.80 1760 ---- ---- 45.90A 45.90A 47.60 -2.90 50.50 1765 ---- ---- 47.30A 47.30A 49.30 -3.00 52.30 1770 ---- ---- 49.10A 49.10A 51.00 -3.10 54.10 1775 ---- ---- 50.80A 50.80A 52.80 -3.20 52 56.00 1780 ---- ---- 52.60A 52.60A 54.70 -3.20 57.90 1 1785 ---- ---- 54.40A 54.40A 56.60 -3.30 59.90 1790 ---- ---- 56.30A 56.30A 58.60 -3.30 61.90 1795 ---- ---- 58.20A 58.20A 60.60 -3.40 64.00 1800 ---- ---- 60.20A 60.20A 62.70 -3.40 66.10 1805 ---- ---- 62.20A 62.20A 64.80 -3.50 68.30 1810 ---- ---- 64.30A 64.30A 67.00 -3.60 70.60 1815 ---- ---- 66.50A 66.50A 69.20 -3.70 72.90 1820 ---- ---- 68.80A 68.80A 71.50 -3.70 75.20 1825 ---- ---- 71.00A 71.00A 73.80 -3.80 77.60 4 1830 ---- ---- 73.30A 73.30A 76.20 -3.90 80.10 1835 ---- ---- 75.70A 75.70A 78.60 -4.00 82.60 1840 ---- ---- 78.10A 78.10A 81.10 -4.10 85.20 1 1845 ---- ---- 80.70A 80.70A 83.70 -4.10 87.80 1850 ---- ---- 83.10A 83.10A 86.30 -4.20 90.50 30 1855 ---- 93.30B 85.80A 93.30B 88.90 -4.30 93.20 1860 ---- 96.10B 88.40A 96.10B 91.60 -4.40 96.00 1865 ---- 98.90B 91.10A 98.90B 94.40 -4.40 98.80 1870 ---- 101.80B 93.80A 101.80B 97.20 -4.50 101.70 1875 ---- 104.80B 96.70A 104.80B 100.00 -4.60 104.60 1880 ---- ---- 99.40A 99.40A 102.90 -4.70 107.60 1885 ---- ---- 102.30A 102.30A 105.90 -4.80 110.70 1890 ---- 113.90B 105.30A 113.90B 108.90 -4.80 113.70 1895 ---- 117.00B 108.30A 117.00B 111.90 -5.00 116.90 1900 ---- 120.40B 111.20A 120.40B 115.00 -5.10 120.10 1905 ---- 123.50B 114.40A 123.50B 118.10 -5.20 123.30 1910 ---- 126.80B 117.50A 126.80B 121.30 -5.30 126.60 1915 ---- 130.00B 120.70A 130.00B 124.60 -5.30 129.90 1920 ---- 133.40B 124.10A 133.40B 127.90 -5.40 133.30 1925 ---- 136.80B 127.20A 136.80B 131.20 -5.50 136.70 1930 ---- 140.20B 130.60A 130.60A 134.50 -5.60 140.10 1935 ---- 143.70B 133.90A 133.90A 138.00 -5.60 143.60 1940 ---- 147.30B 137.30A 137.30A 141.40 -5.70 147.10 1945 ---- 150.90B 140.80A 140.80A 144.90 -5.80 150.70 1 1950 ---- 154.50B 144.40A 154.50B 148.40 -5.90 154.30 1955 ---- 158.20B 148.00A 148.00A 152.00 -6.00 158.00 1960 ---- 161.90B 151.60A 161.90B 155.60 -6.00 161.60 1965 ---- 165.60B 155.20A 155.20A 159.30 -6.10 165.40 1970 ---- 169.40B 158.90A 169.40B 162.90 -6.20 169.10 1975 ---- 173.20B 162.60A 162.60A 166.60 -6.30 172.90 1980 ---- 177.00B 166.30A 166.30A 170.40 -6.30 176.70 1985 ---- 180.90B 170.00A 170.00A 174.20 -6.40 180.60 1990 ---- 184.80B 173.80A 173.80A 178.00 -6.40 184.40 1995 ---- 188.70B 177.50A 188.70B 181.80 -6.50 188.30 2000 ---- 192.60B 181.40A 181.40A 185.70 -6.60 192.30 2005 ---- 196.60B 185.30A 185.30A 189.60 -6.60 196.20 2010 ---- 200.60B 189.20A 189.20A 193.50 -6.70 200.20 2015 ---- 204.60B 193.10A 204.60B 197.50 -6.70 204.20 2020 ---- 208.70B 197.10A 197.10A 201.50 -6.80 208.30 2025 200.50 212.70B 200.50 208.20B 205.50 -6.80 1 212.30 2030 ---- 216.80B 205.00A 205.00A 209.50 -6.90 216.40 2035 ---- 221.00B 209.10A 209.10A 213.60 -6.90 220.50 2040 ---- 225.10B 213.10A 213.10A 217.60 -7.10 224.70 2045 216.50 229.30B 216.50 224.60B 221.70 -7.10 1 228.80 2050 ---- 233.50B 221.20A 221.20A 225.90 -7.10 233.00 2 2055 ---- 237.70B 225.40A 225.40A 230.00 -7.20 237.20 2060 ---- 241.90B 229.50A 229.50A 234.20 -7.20 241.40 2065 ---- 246.20B 233.70A 233.70A 238.40 -7.20 245.60 2070 ---- 250.40B 237.90A 237.90A 242.60 -7.30 249.90 2075 ---- 254.70B 242.10A 254.70B 246.80 -7.30 254.10 2080 ---- 259.00B 246.30A 259.00B 251.00 -7.40 258.40 2085 ---- 263.30B 250.60A 263.30B 255.30 -7.40 262.70 2090 ---- 267.70B 254.80A 254.80A 259.60 -7.50 267.10 2095 ---- 272.00B 259.10A 259.10A 263.90 -7.50 271.40 2100 ---- 276.40B 263.40A 276.40B 268.20 -7.50 275.70 2105 ---- 280.80B 267.70A 280.80B 272.50 -7.60 280.10 2110 ---- 285.20B 272.00A 285.20B 276.90 -7.60 284.50 1 2115 ---- 289.60B 276.40A 276.40A 281.30 -7.60 288.90 1 2120 ---- 294.10B 280.70A 294.10B 285.70 -7.60 293.30 1 2125 ---- 298.50B 285.10A 298.50B 290.10 -7.60 297.70 1 2130 ---- 303.00B 289.50A 303.00B 294.50 -7.70 302.20 2135 ---- 307.50B 293.90A 307.50B 298.90 -7.70 306.60 2140 ---- 311.90B 298.40A 298.40A 303.30 -7.80 311.10 2145 ---- 316.40B 302.80A 302.80A 307.80 -7.80 315.60 1 2150 ---- 321.00B 307.20A 321.00B 312.30 -7.80 320.10 2 2155 ---- 325.50B 311.70A 325.50B 316.80 -7.80 324.60 2160 ---- 330.00B 316.20A 330.00B 321.30 -7.80 329.10 2 2 2165 ---- 334.60B 320.70A 320.70A 325.80 -7.90 333.70 2 2 2170 ---- 339.10B 325.20A 339.10B 330.30 -7.90 338.20 2 2 2175 ---- 343.70B 329.70A 329.70A 334.80 -8.00 342.80 2 3 2180 ---- 348.30B 334.20A 334.20A 339.40 -7.90 347.30 2185 ---- 352.90B 338.70A 338.70A 343.90 -8.00 351.90 2190 ---- 357.50B 343.30A 343.30A 348.50 -8.00 356.50 2195 ---- 362.10B 347.90A 347.90A 353.10 -8.00 361.10 2200 ---- 366.70B 352.40A 352.40A 357.60 -8.10 365.70 3 2205 ---- 371.30B 357.00A 357.00A 362.20 -8.10 370.30 2210 ---- 375.90B 361.60A 361.60A 366.80 -8.10 374.90 2215 ---- 380.60B 366.20A 380.60B 371.40 -8.10 379.50 2220 ---- 385.20B 370.80A 370.80A 376.10 -8.10 384.20 2225 ---- 389.90B 375.40A 375.40A 380.70 -8.10 388.80 1 2230 ---- 394.50B 380.00A 380.00A 385.30 -8.20 393.50 2 2235 ---- 399.20B 384.70A 399.20B 390.00 -8.10 398.10 1 2240 ---- 403.90B 389.30A 389.30A 394.60 -8.20 402.80 2 2245 ---- 408.60B 394.00A 394.00A 399.30 -8.20 407.50 3 2250 ---- 413.30B 398.60A 398.60A 403.90 -8.30 412.20 2255 ---- 418.00B 403.30A 403.30A 408.60 -8.30 416.90 2 2260 ---- 422.70B 408.00A 408.00A 413.30 -8.30 421.60 2265 ---- 427.40B 412.60A 412.60A 418.00 -8.30 426.30 2270 ---- 432.10B 417.30A 417.30A 422.70 -8.30 431.00 1 2275 ---- 436.90B 422.00A 422.00A 427.40 -8.30 435.70 2280 ---- 441.60B 426.70A 426.70A 432.10 -8.30 440.40 2 2290 ---- 451.10B 436.20A 436.20A 441.50 -8.40 449.90 2300 ---- 460.60B 445.60A 445.60A 451.00 -8.40 459.40 2310 ---- ---- 455.10A 455.10A 460.50 -8.40 468.90 2320 ---- ---- 465.60A 465.60A 470.00 -8.50 478.50 2325 ---- 484.50B 469.40A 469.40A 474.80 -8.40 483.20 2330 ---- ---- 474.90A 474.90A 479.50 -8.50 488.00 2 2340 ---- ---- 484.40A 484.40A 489.10 -8.50 497.60 2350 ---- 508.50B 493.20A 493.20A 498.70 -8.50 507.20 1 2360 ---- ---- 503.80A 503.80A 508.30 -8.50 516.80 2370 ---- ---- 513.30A 513.30A 517.90 -8.60 526.50 2375 ---- 532.60B 517.20A 517.20A 522.70 -8.60 531.30 1 1 2380 ---- ---- 522.90A 522.90A 527.50 -8.60 536.10 2400 ---- 556.80B 541.30A 541.30A 546.90 -8.60 555.50 2425 ---- 581.10B 565.50A 565.50A 571.20 -8.60 579.80 2450 ---- 605.50B 589.80A 589.80A 595.50 -8.70 604.20 2475 ---- 630.00B 614.20A 614.20A 620.00 -8.70 628.70 2500 ---- 654.50B 638.70A 638.70A 644.50 -8.80 653.30 2525 ---- 679.10B 663.20A 663.20A 669.10 -8.80 677.90 2550 ---- 703.70B 687.80A 687.80A 693.80 -8.80 702.60 2575 ---- 728.40B 712.40A 712.40A 718.50 -8.90 727.40 2700 ---- 852.40B 836.20A 836.20A 843.10 -8.90 852.00 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.40 UNCH 1.40 1225 ---- ---- ---- ---- 1.60 UNCH 1.60 1250 ---- ---- ---- ---- 1.90 -.10 2.00 1275 ---- ---- ---- ---- 2.20 -.10 2.30 30 1300 ---- ---- ---- ---- 2.60 -.10 2.70 1325 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1350 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 40 1375 ---- ---- 4.10A 4.10A 4.10 -.20 4.30 9 1390 ---- ---- 4.60A 4.60A 4.50 -.20 4.70 1400 ---- ---- 4.80A 4.80A 4.80 -.20 5.00 1410 ---- ---- 5.10A 5.10A 5.10 -.30 5.40 1420 ---- ---- 5.50A 5.50A 5.50 -.20 5.70 1 1425 ---- ---- 5.60A 5.60A 5.60 -.30 5.90 30 1430 ---- ---- 5.80A 5.80A 5.80 -.30 6.10 1440 ---- ---- 6.10A 6.10A 6.20 -.30 6.50 1450 ---- ---- 6.50A 6.50A 6.60 -.40 7.00 4 1460 ---- ---- 7.00A 7.00A 7.10 -.30 7.40 1470 ---- ---- 7.50A 7.50A 7.60 -.40 8.00 1475 ---- ---- 7.70A 7.70A 7.80 -.40 8.20 1480 ---- ---- 8.00A 8.00A 8.10 -.40 8.50 1490 ---- ---- 8.50A 8.50A 8.60 -.50 9.10 1495 ---- ---- 8.90A 8.90A 8.90 -.50 9.40 1500 ---- ---- 9.10A 9.10A 9.20 -.60 9.80 1505 ---- ---- 9.40A 9.40A 9.50 -.60 10.10 1510 ---- ---- 9.70A 9.70A 9.90 -.50 10.40 1515 ---- ---- 10.00A 10.00A 10.20 -.60 10.80 1520 ---- ---- 10.40A 10.40A 10.50 -.70 11.20 1 1525 ---- ---- 10.70A 10.70A 10.90 -.70 11.60 1 1530 ---- ---- 11.00A 11.00A 11.30 -.70 12.00 31 1535 ---- ---- 11.40A 11.40A 11.70 -.70 12.40 1540 ---- ---- 11.80A 11.80A 12.10 -.70 12.80 1545 ---- ---- 12.20A 12.20A 12.50 -.70 13.20 19 1550 ---- ---- 12.60A 12.60A 12.90 -.80 13.70 10 1555 ---- ---- 13.10A 13.10A 13.30 -.90 14.20 1560 ---- ---- 13.50A 13.50A 13.80 -.90 14.70 36 1565 ---- ---- 14.00A 14.00A 14.30 -.90 15.20 1570 ---- ---- 14.50A 14.50A 14.80 -.90 15.70 1575 ---- ---- 15.00A 15.00A 15.30 -1.00 16.30 1580 ---- ---- 15.50A 15.50A 15.80 -1.00 16.80 1585 ---- ---- 16.00A 16.00A 16.40 -1.00 17.40 1590 ---- ---- 16.60A 16.60A 16.90 -1.10 18.00 1595 ---- ---- 17.10A 17.10A 17.50 -1.10 18.60 1600 ---- ---- 17.70A 17.70A 18.10 -1.20 18 19.30 699 1605 ---- ---- 18.30A 18.30A 18.80 -1.20 20.00 1610 ---- ---- 19.00A 19.00A 19.40 -1.30 20.70 1615 ---- ---- 19.60A 19.60A 20.10 -1.30 21.40 1620 ---- ---- 20.40A 20.40A 20.80 -1.30 22.10 1625 ---- ---- 21.00A 21.00A 21.60 -1.30 22.90 1630 ---- ---- 21.80A 21.80A 22.30 -1.40 23.70 1 1635 ---- ---- 22.50A 22.50A 23.10 -1.40 24.50 1640 ---- ---- 23.30A 23.30A 23.90 -1.50 25.40 1645 ---- ---- 24.10A 24.10A 24.80 -1.50 26.30 2 1650 ---- ---- 25.00A 25.00A 25.60 -1.60 27.20 63 1655 ---- ---- 25.90A 25.90A 26.50 -1.70 28.20 1660 ---- ---- 26.70A 26.70A 27.50 -1.60 29.10 3 1665 ---- ---- 27.60A 27.60A 28.40 -1.80 30.20 1 1670 ---- ---- 28.60A 28.60A 29.40 -1.80 31.20 2 1675 ---- ---- 29.60A 29.60A 30.50 -1.80 32.30 1680 ---- ---- 30.60A 30.60A 31.50 -1.90 33.40 1685 ---- ---- 31.60A 31.60A 32.60 -2.00 34.60 1690 ---- ---- 32.80A 32.80A 33.80 -2.00 35.80 1695 ---- ---- 33.80A 33.80A 34.90 -2.10 37.00 1700 ---- ---- 34.90A 34.90A 36.20 -2.10 18 38.30 149 1705 ---- ---- 36.30A 36.30A 37.40 -2.20 39.60 1710 ---- ---- 37.40A 37.40A 38.70 -2.20 40.90 1715 ---- ---- 38.70A 38.70A 40.00 -2.30 42.30 1720 ---- ---- 40.10A 40.10A 41.40 -2.30 43.70 1725 ---- ---- 41.30A 41.30A 42.80 -2.40 45.20 1730 ---- ---- 42.70A 42.70A 44.30 -2.40 46.70 1735 ---- ---- 44.10A 44.10A 45.80 -2.50 48.30 1740 ---- ---- 45.60A 45.60A 47.30 -2.60 49.90 1745 ---- ---- 47.10A 47.10A 48.90 -2.70 51.60 1750 ---- ---- 48.70A 48.70A 50.50 -2.80 53.30 64 1755 ---- ---- 50.50A 50.50A 52.20 -2.80 55.00 1760 ---- ---- 52.00A 52.00A 53.90 -2.90 56.80 1765 ---- ---- 53.70A 53.70A 55.70 -3.00 58.70 1770 ---- ---- 55.70A 55.70A 57.50 -3.10 60.60 3 1775 ---- ---- 57.50A 57.50A 59.40 -3.20 62.60 300 1780 ---- ---- 59.10A 59.10A 61.30 -3.30 64.60 1785 ---- ---- 61.10A 61.10A 63.30 -3.30 66.60 1790 ---- ---- 63.00A 63.00A 65.30 -3.40 68.70 1795 ---- ---- 65.00A 65.00A 67.40 -3.50 70.90 1800 ---- ---- 67.10A 67.10A 69.50 -3.60 9 73.10 350 474 1805 ---- ---- 69.20A 69.20A 71.70 -3.60 75.30 1810 ---- ---- 71.30A 71.30A 73.90 -3.70 77.60 1815 ---- ---- 73.60A 73.60A 76.20 -3.80 80.00 1820 ---- ---- 75.90A 75.90A 78.50 -3.80 82.30 1 1825 ---- ---- 78.10A 78.10A 80.90 -3.90 84.80 415 1830 ---- ---- 80.40A 80.40A 83.30 -4.00 87.30 1835 ---- ---- 82.90A 82.90A 85.80 -4.00 89.80 1840 ---- ---- 85.40A 85.40A 88.30 -4.10 92.40 1845 ---- ---- 87.90A 87.90A 90.90 -4.10 95.00 1850 ---- ---- 90.40A 90.40A 93.50 -4.20 97.70 1855 ---- ---- 93.10A 93.10A 96.20 -4.30 100.50 1860 ---- ---- 95.70A 95.70A 98.90 -4.30 103.20 1865 ---- ---- 98.40A 98.40A 101.70 -4.40 106.10 1870 ---- ---- 101.30A 101.30A 104.50 -4.50 109.00 1 1875 ---- ---- 104.00A 104.00A 107.30 -4.60 111.90 1880 ---- ---- 106.80A 106.80A 110.20 -4.70 114.90 1885 ---- ---- 109.80A 109.80A 113.20 -4.70 117.90 1890 ---- ---- 112.70A 112.70A 116.20 -4.80 121.00 1895 ---- ---- 115.70A 115.70A 119.20 -4.90 124.10 1900 ---- 127.40B 118.70A 127.40B 122.30 -5.00 127.30 10 1905 ---- ---- 121.70A 121.70A 125.40 -5.10 130.50 1 1910 ---- 133.80B 124.90A 133.80B 128.50 -5.20 133.70 1 1915 ---- 137.10B 128.20A 137.10B 131.80 -5.20 137.00 2 1920 ---- 140.40B 131.40A 140.40B 135.00 -5.30 140.30 1925 ---- 143.80B 134.70A 143.80B 138.30 -5.40 143.70 1930 ---- 147.20B 138.00A 147.20B 141.60 -5.50 147.10 1935 ---- 150.60B 141.20A 141.20A 145.00 -5.50 150.50 1940 ---- 154.10B 144.60A 144.60A 148.40 -5.60 154.00 1945 ---- 157.70B 148.10A 148.10A 151.80 -5.70 157.50 1950 ---- 161.20B 151.50A 151.50A 155.30 -5.80 161.10 1955 ---- 164.90B 154.90A 154.90A 158.80 -5.90 164.70 1960 ---- 168.50B 158.60A 158.60A 162.40 -5.90 168.30 1965 ---- 172.20B 162.20A 162.20A 166.00 -6.00 172.00 1970 ---- 175.90B 165.70A 165.70A 169.60 -6.00 175.60 1975 ---- 179.60B 169.40A 169.40A 173.30 -6.10 179.40 1980 ---- 183.40B 173.00A 173.00A 177.00 -6.10 183.10 1985 ---- 187.20B 176.70A 176.70A 180.70 -6.20 186.90 1990 ---- 191.10B 180.50A 180.50A 184.40 -6.30 190.70 1995 ---- 194.90B 184.20A 184.20A 188.20 -6.40 194.60 2000 ---- 198.80B 188.00A 188.00A 192.00 -6.40 198.40 2005 ---- 202.70B 191.80A 191.80A 195.90 -6.40 202.30 2010 ---- 206.70B 195.70A 195.70A 199.70 -6.50 206.20 2015 ---- 210.70B 199.50A 199.50A 203.60 -6.60 210.20 2020 ---- 214.60B 203.40A 203.40A 207.60 -6.60 214.20 2025 ---- 218.70B 207.30A 207.30A 211.50 -6.70 218.20 2030 ---- 222.70B 211.30A 211.30A 215.50 -6.70 222.20 2035 ---- 226.80B 215.30A 215.30A 219.50 -6.70 226.20 2040 ---- 230.90B 219.20A 219.20A 223.50 -6.80 230.30 2045 ---- 235.00B 223.30A 223.30A 227.60 -6.80 234.40 2050 ---- 239.10B 227.30A 227.30A 231.60 -6.90 238.50 1 2055 ---- 243.20B 231.40A 231.40A 235.70 -7.00 242.70 2060 ---- 247.40B 235.40A 235.40A 239.80 -7.00 246.80 2065 ---- 251.60B 239.50A 239.50A 244.00 -7.00 251.00 2070 ---- 255.80B 243.70A 243.70A 248.10 -7.10 255.20 2075 ---- 260.00B 247.80A 247.80A 252.30 -7.10 259.40 3 2080 ---- 264.30B 252.00A 252.00A 256.50 -7.10 263.60 2085 ---- 268.50B 256.20A 256.20A 260.70 -7.20 267.90 2090 ---- 272.80B 260.40A 260.40A 264.90 -7.20 272.10 2095 ---- 277.10B 264.60A 264.60A 269.20 -7.20 276.40 2100 ---- 281.40B 268.80A 268.80A 273.40 -7.30 280.70 2105 ---- 285.70B 273.10A 273.10A 277.70 -7.30 285.00 2110 ---- 290.10B 277.30A 277.30A 282.00 -7.40 289.40 2115 ---- 294.40B 281.60A 281.60A 286.30 -7.40 293.70 2120 ---- 298.80B 285.90A 285.90A 290.60 -7.50 298.10 2125 ---- 303.20B 290.20A 290.20A 295.00 -7.40 302.40 5 2130 ---- 307.60B 294.60A 294.60A 299.30 -7.50 306.80 2135 ---- 312.00B 298.90A 298.90A 303.70 -7.50 311.20 2140 ---- 316.40B 303.30A 303.30A 308.10 -7.50 315.60 2145 ---- 320.90B 307.60A 307.60A 312.50 -7.60 320.10 2150 ---- 325.30B 312.00A 312.00A 316.90 -7.60 324.50 1 2155 ---- 329.80B 316.40A 316.40A 321.30 -7.60 328.90 1 2160 ---- 334.30B 320.80A 320.80A 325.70 -7.70 333.40 2165 ---- 338.70B 325.30A 325.30A 330.20 -7.70 337.90 2170 ---- 343.20B 329.70A 329.70A 334.60 -7.80 342.40 2175 ---- 347.70B 334.20A 334.20A 339.10 -7.80 346.90 6 2180 ---- 352.30B 338.60A 338.60A 343.60 -7.80 351.40 2185 ---- 356.80B 343.10A 343.10A 348.10 -7.80 355.90 2190 ---- 361.30B 347.60A 347.60A 352.60 -7.80 360.40 2195 ---- 365.90B 352.10A 352.10A 357.10 -7.80 364.90 2200 ---- 370.50B 356.60A 356.60A 361.60 -7.90 369.50 6 2205 ---- 375.00B 361.10A 361.10A 366.10 -7.90 374.00 2210 ---- 379.60B 365.70A 365.70A 370.70 -7.90 378.60 2215 ---- 384.20B 370.20A 370.20A 375.20 -8.00 383.20 2 2220 ---- 388.80B 374.80A 374.80A 379.80 -8.00 387.80 1 2225 ---- 393.40B 379.30A 379.30A 384.30 -8.10 392.40 3 2230 ---- 398.00B 383.90A 383.90A 388.90 -8.10 397.00 2235 ---- 402.60B 388.50A 388.50A 393.50 -8.10 401.60 3 2240 ---- 407.30B 393.00A 393.00A 398.10 -8.10 406.20 2245 ---- 411.90B 397.60A 397.60A 402.70 -8.10 410.80 2250 ---- 416.50B 402.20A 402.20A 407.30 -8.10 415.40 2255 ---- 421.20B 406.90A 406.90A 411.90 -8.20 420.10 2260 ---- 425.90B 411.50A 411.50A 416.50 -8.20 424.70 2265 ---- 430.50B 416.10A 416.10A 421.20 -8.20 429.40 2270 ---- 435.20B 420.70A 420.70A 425.80 -8.20 434.00 2275 ---- 439.90B 425.40A 425.40A 430.50 -8.20 438.70 2280 ---- 444.60B 430.00A 430.00A 435.10 -8.30 443.40 2290 ---- 454.00B 439.40A 439.40A 444.50 -8.20 452.70 2300 ---- 463.40B 448.70A 448.70A 453.80 -8.30 462.10 2310 ---- 472.80B 458.10A 458.10A 463.20 -8.30 471.50 2 2320 ---- 482.30B 467.50A 467.50A 472.60 -8.40 481.00 2325 ---- 487.00B 472.20A 472.20A 477.40 -8.30 485.70 2330 ---- 491.80B 476.90A 476.90A 482.10 -8.30 490.40 2340 ---- 501.30B 486.40A 486.40A 491.50 -8.40 499.90 2350 ---- 510.80B 495.90A 495.90A 501.00 -8.40 509.40 2360 ---- ---- 505.40A 505.40A 510.50 -8.50 519.00 2370 ---- ---- 516.50A 516.50A 520.10 -8.40 528.50 2 2375 ---- 534.70B 519.70A 519.70A 524.80 -8.50 533.30 2 2380 ---- ---- 525.60A 525.60A 529.60 -8.50 538.10 1 2400 ---- 558.80B 543.60A 543.60A 548.80 -8.50 557.30 6 2425 ---- 582.90B 567.60A 567.60A 572.90 -8.50 581.40 2450 ---- 607.10B 591.70A 591.70A 597.00 -8.70 605.70 1 2475 ---- 631.40B 615.90A 615.90A 621.30 -8.70 630.00 2500 ---- 655.80B 640.20A 640.20A 645.70 -8.70 654.40 3 2525 ---- 680.20B 664.50A 664.50A 670.10 -8.70 678.80 2550 ---- 704.70B 689.00A 689.00A 694.60 -8.80 703.40 2575 ---- 729.20B 713.50A 713.50A 719.20 -8.80 728.00 2600 ---- 753.80B 738.00A 738.00A 743.90 -8.80 752.70 3000 ---- ---- 1140.20A 1140.20A 1143.10 -8.90 1152.00 4000 ---- ---- 2143.00A 2143.00A 2143.10 -8.90 2152.00 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.80 -.10 1.90 2 1225 ---- ---- ---- ---- 2.10 -.10 2.20 1250 ---- ---- ---- ---- 2.40 -.20 2.60 1 1275 ---- ---- ---- ---- 2.80 -.20 3.00 1300 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1325 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1350 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 10 1375 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 21 1400 ---- ---- 6.00A 6.00A 5.90 -.40 6.30 201 1410 ---- ---- 6.40A 6.40A 6.30 -.30 6.60 1420 ---- ---- 6.80A 6.80A 6.70 -.40 7.10 1425 ---- ---- 7.00A 7.00A 6.90 -.40 7.30 1430 ---- ---- 7.20A 7.20A 7.10 -.40 7.50 1440 ---- ---- 7.60A 7.60A 7.50 -.50 8.00 1450 ---- ---- 8.10A 8.10A 8.00 -.50 8.50 1460 ---- ---- 8.60A 8.60A 8.50 -.50 9.00 1470 ---- ---- 9.10A 9.10A 9.10 -.50 9.60 1475 ---- ---- 9.40A 9.40A 9.40 -.50 9.90 1480 ---- ---- 9.70A 9.70A 9.70 -.50 10.20 1490 ---- ---- 10.30A 10.30A 10.30 -.50 10.80 1500 ---- ---- 10.90A 10.90A 10.90 -.60 11.50 25 1505 ---- ---- 11.30A 11.30A 11.30 -.60 11.90 1510 ---- ---- 11.60A 11.60A 11.60 -.70 12.30 1515 ---- ---- 12.00A 12.00A 12.00 -.70 12.70 1520 ---- ---- 12.30A 12.30A 12.40 -.70 13.10 1525 ---- ---- 12.70A 12.70A 12.80 -.70 13.50 15 1530 ---- ---- 13.10A 13.10A 13.20 -.70 13.90 1535 ---- ---- 13.50A 13.50A 13.60 -.80 14.40 1540 ---- ---- 13.90A 13.90A 14.10 -.70 14.80 1545 ---- ---- 14.40A 14.40A 14.50 -.80 15.30 1550 ---- ---- 14.80A 14.80A 15.00 -.80 15.80 1150 1555 ---- ---- 15.30A 15.30A 15.40 -.90 16.30 1560 ---- ---- 15.80A 15.80A 15.90 -.90 16.80 2 2 1565 ---- ---- 16.20A 16.20A 16.50 -.90 17.40 1570 ---- ---- 16.80A 16.80A 17.00 -.90 17.90 1575 ---- ---- 17.30A 17.30A 17.50 -1.00 18.50 25 1580 ---- ---- 17.80A 17.80A 18.10 -1.00 19.10 1585 ---- ---- 18.40A 18.40A 18.70 -1.00 19.70 1590 ---- ---- 19.00A 19.00A 19.30 -1.00 20.30 1595 ---- ---- 19.60A 19.60A 19.90 -1.10 21.00 1600 ---- ---- 20.20A 20.20A 20.50 -1.10 21.60 3 1605 ---- ---- 20.80A 20.80A 21.20 -1.10 22.30 1610 ---- ---- 21.50A 21.50A 21.90 -1.20 23.10 1615 ---- ---- 22.20A 22.20A 22.60 -1.20 23.80 1620 ---- ---- 22.90A 22.90A 23.30 -1.30 24.60 1625 ---- ---- 23.60A 23.60A 24.00 -1.30 25.30 1630 ---- ---- 24.30A 24.30A 24.80 -1.30 26.10 1635 ---- ---- 25.10A 25.10A 25.60 -1.40 27.00 1640 ---- ---- 25.90A 25.90A 26.40 -1.50 27.90 1645 ---- ---- 26.70A 26.70A 27.30 -1.40 28.70 1650 ---- ---- 27.60A 27.60A 28.10 -1.60 29.70 1655 ---- ---- 28.40A 28.40A 29.10 -1.50 30.60 1660 ---- ---- 29.30A 29.30A 30.00 -1.60 31.60 74 1665 ---- ---- 30.30A 30.30A 31.00 -1.60 32.60 1670 ---- ---- 31.20A 31.20A 31.90 -1.80 33.70 1675 ---- ---- 32.20A 32.20A 33.00 -1.70 34.70 80 1680 ---- ---- 33.20A 33.20A 34.00 -1.80 35.80 1685 ---- ---- 34.30A 34.30A 35.10 -1.90 37.00 1690 ---- ---- 35.40A 35.40A 36.20 -2.00 38.20 1695 ---- ---- 36.50A 36.50A 37.40 -2.00 39.40 1700 ---- ---- 37.70A 37.70A 38.60 -2.00 40.60 3 1705 ---- ---- 38.80A 38.80A 39.80 -2.10 41.90 10 1710 ---- ---- 40.10A 40.10A 41.10 -2.20 43.30 1715 ---- ---- 41.30A 41.30A 42.40 -2.20 44.60 1720 ---- ---- 42.60A 42.60A 43.80 -2.20 46.00 1725 ---- ---- 43.90A 43.90A 45.10 -2.40 47.50 1730 ---- ---- 45.30A 45.30A 46.60 -2.40 49.00 1735 ---- ---- 46.80A 46.80A 48.00 -2.50 50.50 1 1740 ---- ---- 48.20A 48.20A 49.50 -2.60 52.10 1745 ---- ---- 49.70A 49.70A 51.10 -2.60 53.70 1750 ---- ---- 51.20A 51.20A 52.70 -2.70 55.40 1755 ---- ---- 52.80A 52.80A 54.30 -2.80 57.10 1760 ---- ---- 54.40A 54.40A 56.00 -2.80 58.80 1765 ---- ---- 56.00A 56.00A 57.70 -2.90 60.60 1770 ---- ---- 57.70A 57.70A 59.50 -2.90 62.40 1775 ---- ---- 59.50A 59.50A 61.30 -3.00 64.30 1780 ---- ---- 61.40A 61.40A 63.10 -3.10 66.20 1785 ---- ---- 63.20A 63.20A 65.00 -3.20 68.20 1790 ---- ---- 65.10A 65.10A 67.00 -3.20 70.20 1795 ---- ---- 67.00A 67.00A 69.00 -3.30 72.30 1800 ---- ---- 68.90A 68.90A 71.00 -3.40 74.40 1805 ---- ---- 70.90A 70.90A 73.10 -3.50 76.60 1810 ---- ---- 73.10A 73.10A 75.20 -3.60 78.80 1815 ---- ---- 75.10A 75.10A 77.40 -3.60 81.00 1820 ---- ---- 77.30A 77.30A 79.60 -3.70 83.30 1825 ---- ---- 79.40A 79.40A 81.90 -3.70 85.60 1830 ---- ---- 81.60A 81.60A 84.20 -3.80 88.00 1835 ---- ---- 84.00A 84.00A 86.60 -3.90 90.50 1840 ---- ---- 86.40A 86.40A 89.00 -3.90 92.90 1845 ---- ---- 88.90A 88.90A 91.40 -4.10 95.50 24 1850 ---- ---- 91.20A 91.20A 93.90 -4.10 98.00 25 25 1855 ---- ---- 93.90A 93.90A 96.50 -4.20 100.70 20 1860 ---- ---- 96.30A 96.30A 99.10 -4.20 103.30 1865 ---- ---- 99.00A 99.00A 101.70 -4.30 106.00 1870 ---- ---- 101.40A 101.40A 104.40 -4.40 108.80 1 1875 ---- ---- 104.00A 104.00A 107.10 -4.50 111.60 1880 ---- ---- 106.80A 106.80A 109.90 -4.50 114.40 1885 ---- ---- 109.60A 109.60A 112.70 -4.60 117.30 1 1890 ---- ---- 112.30A 112.30A 115.50 -4.70 120.20 1 1895 ---- ---- 115.10A 115.10A 118.50 -4.70 123.20 1900 ---- ---- 118.00A 118.00A 121.40 -4.80 126.20 12 1905 ---- ---- 120.90A 120.90A 124.40 -4.90 129.30 1 1910 ---- ---- 124.10A 124.10A 127.40 -5.00 132.40 1915 ---- ---- 127.10A 127.10A 130.50 -5.00 135.50 1 1920 ---- ---- 130.10A 130.10A 133.60 -5.10 138.70 1 1925 ---- ---- 133.30A 133.30A 136.70 -5.20 141.90 1 1930 ---- ---- 136.30A 136.30A 139.90 -5.20 145.10 1 1935 ---- ---- 139.60A 139.60A 143.20 -5.20 148.40 1 1940 ---- ---- 142.90A 142.90A 146.40 -5.30 151.70 3 1945 ---- ---- 146.10A 146.10A 149.70 -5.40 155.10 2 1950 ---- ---- 149.30A 149.30A 153.00 -5.50 158.50 1955 ---- ---- 152.70A 152.70A 156.40 -5.50 161.90 1960 ---- ---- 155.90A 155.90A 159.80 -5.60 165.40 1965 ---- ---- 159.50A 159.50A 163.30 -5.60 168.90 1970 ---- ---- 162.70A 162.70A 166.70 -5.70 172.40 1975 ---- ---- 166.30A 166.30A 170.20 -5.80 176.00 1980 ---- ---- 170.10A 170.10A 173.80 -5.80 179.60 1985 ---- 183.30B 173.60A 173.60A 177.40 -5.80 183.20 1990 ---- 187.00B 177.20A 177.20A 181.00 -5.90 186.90 1995 ---- 190.70B 180.80A 180.80A 184.60 -5.90 190.50 2000 ---- 194.40B 184.40A 184.40A 188.20 -6.10 194.30 2005 ---- 198.20B 188.10A 188.10A 191.90 -6.10 198.00 2010 ---- 202.00B 191.80A 191.80A 195.60 -6.20 201.80 2015 ---- 205.80B 195.50A 195.50A 199.40 -6.20 205.60 2020 ---- 209.70B 199.20A 199.20A 203.20 -6.20 209.40 2025 ---- 213.50B 203.00A 203.00A 206.90 -6.30 213.20 2030 ---- 217.40B 206.80A 206.80A 210.80 -6.30 217.10 2035 ---- 221.30B 210.60A 210.60A 214.60 -6.40 221.00 2040 ---- 225.30B 214.50A 214.50A 218.50 -6.40 224.90 2045 ---- 229.30B 218.40A 218.40A 222.40 -6.50 228.90 2050 ---- 233.20B 222.30A 222.30A 226.30 -6.50 232.80 2055 ---- 237.30B 226.20A 226.20A 230.20 -6.60 236.80 2060 ---- 241.30B 230.10A 230.10A 234.20 -6.60 240.80 2065 ---- 245.30B 234.10A 234.10A 238.20 -6.70 244.90 2070 ---- 249.40B 238.10A 238.10A 242.20 -6.70 248.90 2075 ---- 253.50B 242.10A 242.10A 246.20 -6.80 253.00 2080 ---- 257.60B 246.10A 246.10A 250.30 -6.80 257.10 2085 ---- 261.80B 250.20A 250.20A 254.30 -6.90 261.20 2090 ---- 265.90B 254.30A 254.30A 258.40 -7.00 265.40 2095 ---- 270.10B 258.30A 258.30A 262.50 -7.00 269.50 2100 ---- 274.30B 262.50A 262.50A 266.60 -7.10 273.70 2105 ---- 278.50B 266.60A 266.60A 270.80 -7.10 277.90 2110 ---- 282.70B 270.70A 270.70A 274.90 -7.20 282.10 2115 ---- 286.90B 274.90A 274.90A 279.10 -7.20 286.30 2120 ---- 291.20B 279.10A 279.10A 283.30 -7.20 290.50 2125 ---- 295.50B 283.30A 283.30A 287.50 -7.30 294.80 2130 ---- 299.70B 287.50A 287.50A 291.80 -7.20 299.00 2135 ---- 304.00B 291.70A 291.70A 296.00 -7.30 303.30 2140 ---- 308.40B 296.00A 296.00A 300.30 -7.30 307.60 2145 ---- 312.70B 300.20A 300.20A 304.50 -7.40 311.90 2150 ---- 317.00B 304.50A 304.50A 308.80 -7.50 316.30 2155 ---- 321.40B 308.80A 308.80A 313.10 -7.50 320.60 2160 ---- 325.70B 313.10A 313.10A 317.40 -7.50 324.90 2165 ---- 330.10B 317.40A 317.40A 321.80 -7.50 329.30 2170 ---- 334.50B 321.70A 321.70A 326.10 -7.60 333.70 2175 ---- 338.90B 326.10A 326.10A 330.50 -7.60 338.10 2180 ---- 343.30B 330.40A 330.40A 334.80 -7.70 342.50 2185 ---- 347.80B 334.80A 334.80A 339.20 -7.70 346.90 2190 ---- 352.20B 339.20A 339.20A 343.60 -7.70 351.30 2195 ---- 356.70B 343.60A 343.60A 348.00 -7.80 355.80 2200 ---- 361.10B 348.00A 348.00A 352.40 -7.80 360.20 7 2205 ---- 365.60B 352.40A 352.40A 356.90 -7.80 364.70 2210 ---- 370.10B 356.90A 356.90A 361.30 -7.80 369.10 2215 ---- 374.60B 361.30A 361.30A 365.80 -7.80 373.60 2220 ---- 379.10B 365.80A 365.80A 370.20 -7.90 378.10 2225 ---- 383.60B 370.20A 370.20A 374.70 -7.90 382.60 2230 ---- 388.10B 374.70A 374.70A 379.20 -7.90 387.10 2235 ---- 392.70B 379.20A 379.20A 383.70 -7.90 391.60 2240 ---- 397.20B 383.70A 383.70A 388.20 -7.90 396.10 2245 ---- 401.80B 388.20A 388.20A 392.70 -8.00 400.70 2250 ---- 406.30B 392.70A 392.70A 397.20 -8.00 405.20 1 2255 ---- 410.90B 397.20A 397.20A 401.70 -8.10 409.80 2260 ---- 415.50B 401.80A 401.80A 406.30 -8.00 414.30 2265 ---- 420.10B 406.30A 406.30A 410.80 -8.10 418.90 2270 ---- 424.70B 410.90A 410.90A 415.40 -8.10 423.50 2275 ---- 429.30B 415.40A 415.40A 419.90 -8.10 428.00 2 2280 ---- 433.90B 420.00A 420.00A 424.50 -8.10 432.60 2290 ---- 443.10B 429.10A 429.10A 433.70 -8.20 441.90 1 2300 ---- 452.40B 438.30A 438.30A 442.90 -8.20 451.10 2310 ---- 461.70B 447.50A 447.50A 452.10 -8.30 460.40 1 2320 ---- 471.00B 456.80A 456.80A 461.40 -8.30 469.70 2325 ---- 475.70B 461.40A 461.40A 466.00 -8.30 474.30 2330 ---- 480.40B 466.10A 466.10A 470.70 -8.30 479.00 2340 ---- 489.70B 475.40A 475.40A 480.00 -8.30 488.30 2350 ---- 499.10B 484.70A 484.70A 489.40 -8.30 497.70 2360 ---- 508.50B 494.10A 494.10A 498.70 -8.40 507.10 2370 ---- 518.00B 503.50A 503.50A 508.10 -8.40 516.50 2375 ---- 522.70B 508.20A 508.20A 512.80 -8.50 521.30 2380 ---- 527.40B 512.90A 512.90A 517.50 -8.50 526.00 2400 ---- 546.40B 531.70A 531.70A 536.50 -8.40 544.90 2425 ---- 570.20B 555.40A 555.40A 560.20 -8.50 568.70 2450 ---- 594.20B 579.20A 579.20A 584.10 -8.60 592.70 2475 ---- 618.20B 603.20A 603.20A 608.10 -8.60 616.70 2490 ---- ---- 619.90A 619.90A 622.50 -8.60 631.10 2500 ---- 642.30B 627.20A 627.20A 632.10 -8.70 640.80 2525 ---- 666.50B 651.30A 651.30A 656.30 -8.70 665.00 2550 ---- 690.80B 675.50A 675.50A 680.60 -8.70 689.30 2575 ---- 715.20B 699.80A 699.80A 704.90 -8.80 713.70 3000 ---- ---- 1124.10A 1124.10A 1127.10 -9.00 1136.10 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 2.40 -.10 2.50 44 1225 ---- ---- ---- ---- 2.70 -.20 2.90 1250 ---- ---- ---- ---- 3.20 -.10 3.30 1275 ---- ---- ---- ---- 3.70 -.20 3.90 1300 ---- ---- ---- ---- 4.20 -.20 4.40 1325 ---- ---- ---- ---- 4.90 -.20 5.10 1350 ---- ---- ---- ---- 5.60 -.30 5.90 20 1375 ---- ---- ---- ---- 6.40 -.40 6.80 16 1400 ---- ---- ---- ---- 7.40 -.40 7.80 25 1410 ---- ---- 8.20A 8.20A 7.90 -.40 8.30 1420 ---- ---- ---- ---- 8.30 -.50 8.80 1425 ---- ---- ---- ---- 8.60 -.40 9.00 1430 ---- ---- 9.20A 9.20A 8.80 -.50 9.30 1440 ---- ---- 9.80A 9.80A 9.30 -.60 9.90 1450 ---- ---- 10.30A 10.30A 9.90 -.50 10.40 42 1460 ---- ---- 10.90A 10.90A 10.50 -.60 11.10 1470 ---- ---- 11.50A 11.50A 11.10 -.60 11.70 1475 ---- ---- 11.80A 11.80A 11.40 -.70 12.10 1480 ---- ---- 12.10A 12.10A 11.80 -.60 12.40 1490 ---- ---- 12.80A 12.80A 12.50 -.70 13.20 1500 ---- ---- 13.60A 13.60A 13.20 -.80 14.00 1505 ---- ---- 14.00A 14.00A 13.60 -.80 14.40 1510 ---- ---- 14.30A 14.30A 14.00 -.80 14.80 1515 ---- ---- 14.80A 14.80A 14.50 -.80 15.30 1520 ---- ---- 15.20A 15.20A 14.90 -.80 15.70 1525 ---- ---- 15.60A 15.60A 15.30 -.90 16.20 1530 ---- ---- 16.10A 16.10A 15.80 -.90 16.70 1535 ---- ---- 16.50A 16.50A 16.30 -.90 17.20 1540 ---- ---- 17.00A 17.00A 16.80 -.90 17.70 1545 ---- ---- 17.50A 17.50A 17.30 -.90 18.20 1550 18.10 18.10 17.60A 17.80 17.80 -1.00 2 18.80 1555 ---- ---- 18.50A 18.50A 18.30 -1.00 19.30 1560 ---- ---- 19.00A 19.00A 18.90 -1.00 19.90 420 1565 ---- ---- 19.60A 19.60A 19.50 -1.00 20.50 1570 ---- ---- 20.20A 20.20A 20.00 -1.10 21.10 1575 ---- ---- 20.80A 20.80A 20.70 -1.10 21.80 1580 ---- ---- 21.40A 21.40A 21.30 -1.10 22.40 1585 ---- ---- 22.00A 22.00A 21.90 -1.20 23.10 1590 ---- ---- 22.60A 22.60A 22.60 -1.20 23.80 1595 ---- ---- 23.30A 23.30A 23.30 -1.20 24.50 1600 ---- ---- 24.00A 24.00A 24.00 -1.30 25.30 1605 ---- ---- 24.70A 24.70A 24.70 -1.30 26.00 1610 ---- ---- 25.40A 25.40A 25.40 -1.40 26.80 1615 ---- ---- 26.10A 26.10A 26.20 -1.40 27.60 1620 ---- ---- 26.90A 26.90A 27.00 -1.40 28.40 1625 ---- ---- 27.70A 27.70A 27.80 -1.50 29.30 1630 ---- ---- 28.50A 28.50A 28.70 -1.50 30.20 1635 ---- ---- 29.40A 29.40A 29.50 -1.60 31.10 1640 ---- ---- 30.20A 30.20A 30.40 -1.60 32.00 1645 ---- ---- 31.10A 31.10A 31.30 -1.70 33.00 1650 ---- ---- 32.10A 32.10A 32.30 -1.70 34.00 1655 ---- ---- 33.00A 33.00A 33.30 -1.70 35.00 1660 ---- ---- 34.00A 34.00A 34.30 -1.70 36.00 1665 ---- ---- 35.00A 35.00A 35.30 -1.80 37.10 1670 ---- ---- 36.00A 36.00A 36.40 -1.80 38.20 1675 ---- ---- 37.10A 37.10A 37.50 -1.80 39.30 1680 ---- ---- 38.20A 38.20A 38.60 -1.90 40.50 1685 ---- ---- 39.30A 39.30A 39.80 -1.90 41.70 1690 ---- ---- 40.50A 40.50A 41.00 -2.00 43.00 1695 ---- ---- 41.60A 41.60A 42.20 -2.00 44.20 1700 ---- ---- 42.90A 42.90A 43.50 -2.10 45.60 3 1705 ---- ---- 44.10A 44.10A 44.80 -2.10 46.90 1710 ---- ---- 45.40A 45.40A 46.10 -2.20 48.30 1715 ---- ---- 46.80A 46.80A 47.50 -2.20 49.70 1720 ---- ---- 48.20A 48.20A 48.90 -2.30 51.20 1725 ---- ---- 49.60A 49.60A 50.40 -2.30 52.70 1730 ---- ---- 51.00A 51.00A 51.80 -2.40 54.20 1735 ---- ---- 52.50A 52.50A 53.40 -2.40 55.80 1740 ---- ---- 54.00A 54.00A 55.00 -2.40 57.40 1745 ---- ---- 55.60A 55.60A 56.60 -2.50 59.10 1750 ---- ---- 57.20A 57.20A 58.20 -2.60 60.80 1755 ---- ---- 58.90A 58.90A 59.90 -2.70 62.60 1760 ---- ---- 60.60A 60.60A 61.70 -2.60 64.30 1765 ---- ---- 62.30A 62.30A 63.50 -2.70 66.20 1770 ---- ---- 64.10A 64.10A 65.30 -2.80 68.10 1775 ---- ---- 65.90A 65.90A 67.20 -2.80 70.00 1780 ---- ---- 67.70A 67.70A 69.10 -2.90 72.00 1785 ---- ---- 69.60A 69.60A 71.00 -3.00 74.00 1790 ---- ---- 71.60A 71.60A 73.00 -3.00 76.00 1795 ---- ---- 73.60A 73.60A 75.10 -3.00 78.10 1800 ---- ---- 75.60A 75.60A 77.20 -3.10 80.30 1805 ---- ---- 77.70A 77.70A 79.30 -3.20 82.50 1810 ---- ---- 79.80A 79.80A 81.50 -3.20 84.70 1815 ---- ---- 82.00A 82.00A 83.70 -3.30 87.00 1820 ---- ---- 84.20A 84.20A 86.00 -3.30 89.30 1 1825 ---- ---- 86.50A 86.50A 88.30 -3.40 91.70 1830 ---- ---- 88.80A 88.80A 90.60 -3.50 94.10 1835 ---- ---- 91.10A 91.10A 93.00 -3.50 96.50 1840 ---- ---- 93.50A 93.50A 95.40 -3.60 99.00 211 1845 ---- ---- 95.90A 95.90A 97.90 -3.70 101.60 1850 ---- ---- 98.40A 98.40A 100.40 -3.80 104.20 1855 ---- ---- 100.90A 100.90A 103.00 -3.80 106.80 1860 ---- ---- 103.50A 103.50A 105.60 -3.90 109.50 1865 ---- ---- 106.10A 106.10A 108.30 -3.90 112.20 1870 ---- ---- 108.70A 108.70A 111.00 -4.00 115.00 1875 ---- ---- 111.40A 111.40A 113.70 -4.10 117.80 1880 ---- ---- 114.10A 114.10A 116.50 -4.10 120.60 1885 ---- ---- 116.90A 116.90A 119.30 -4.20 123.50 1890 ---- ---- 119.70A 119.70A 122.10 -4.30 126.40 1895 ---- ---- 122.60A 122.60A 125.00 -4.40 129.40 1900 ---- ---- 125.50A 125.50A 128.00 -4.40 132.40 1905 ---- ---- 128.40A 128.40A 130.90 -4.60 135.50 1910 ---- ---- 131.40A 131.40A 134.00 -4.50 138.50 1915 ---- ---- 134.40A 134.40A 137.00 -4.70 141.70 1920 ---- ---- 137.40A 137.40A 140.10 -4.70 144.80 1925 ---- ---- 140.50A 140.50A 143.20 -4.80 148.00 1930 ---- ---- 143.60A 143.60A 146.40 -4.90 151.30 1935 ---- ---- 146.80A 146.80A 149.60 -4.90 154.50 1940 ---- ---- 150.00A 150.00A 152.80 -5.10 157.90 1945 ---- ---- 153.20A 153.20A 156.10 -5.10 161.20 1950 ---- ---- 156.50A 156.50A 159.40 -5.20 164.60 1955 ---- ---- 159.80A 159.80A 162.70 -5.30 168.00 1960 ---- ---- 163.10A 163.10A 166.10 -5.30 171.40 1965 ---- ---- 166.50A 166.50A 169.50 -5.40 174.90 1970 ---- ---- 169.90A 169.90A 172.90 -5.50 178.40 1975 ---- ---- 173.40A 173.40A 176.40 -5.50 181.90 1980 ---- ---- 176.80A 176.80A 179.90 -5.60 185.50 1985 ---- ---- 180.30A 180.30A 183.40 -5.70 189.10 1990 ---- ---- 183.90A 183.90A 187.00 -5.70 192.70 1995 ---- ---- 187.40A 187.40A 190.50 -5.90 196.40 2000 ---- ---- 191.00A 191.00A 194.20 -5.80 200.00 2005 ---- ---- 194.60A 194.60A 197.80 -5.90 203.70 2010 ---- ---- 198.30A 198.30A 201.50 -6.00 207.50 2015 ---- ---- 201.90A 201.90A 205.20 -6.00 211.20 2020 ---- ---- 205.60A 205.60A 208.90 -6.10 215.00 2025 ---- ---- 209.40A 209.40A 212.60 -6.20 218.80 2030 ---- ---- 213.10A 213.10A 216.40 -6.20 222.60 2035 ---- ---- 216.90A 216.90A 220.20 -6.30 226.50 2040 ---- ---- 220.70A 220.70A 224.00 -6.30 230.30 2045 ---- ---- 224.50A 224.50A 227.90 -6.30 234.20 2050 ---- ---- 228.40A 228.40A 231.70 -6.40 238.10 2055 ---- ---- 232.20A 232.20A 235.60 -6.50 242.10 2060 ---- ---- 236.10A 236.10A 239.50 -6.50 246.00 2065 ---- ---- 240.00A 240.00A 243.50 -6.50 250.00 2070 ---- ---- 244.00A 244.00A 247.40 -6.60 254.00 2075 ---- ---- 247.90A 247.90A 251.40 -6.60 258.00 2080 ---- ---- 251.90A 251.90A 255.40 -6.70 262.10 2085 ---- ---- 255.90A 255.90A 259.40 -6.70 266.10 2090 ---- ---- 259.90A 259.90A 263.50 -6.70 270.20 2095 ---- ---- 264.00A 264.00A 267.50 -6.80 274.30 2100 ---- ---- 268.00A 268.00A 271.60 -6.80 278.40 2105 ---- ---- 272.10A 272.10A 275.70 -6.90 282.60 2110 ---- ---- 276.20A 276.20A 279.80 -6.90 286.70 2115 ---- ---- 280.30A 280.30A 283.90 -7.00 290.90 2120 ---- 295.10B 284.40A 284.40A 288.10 -6.90 295.00 2125 ---- 299.40B 288.60A 288.60A 292.20 -7.00 299.20 2130 ---- 303.60B 292.80A 292.80A 296.40 -7.10 303.50 2135 ---- 307.80B 296.90A 296.90A 300.60 -7.10 307.70 2140 ---- 312.10B 301.10A 301.10A 304.80 -7.10 311.90 2145 ---- 316.40B 305.30A 305.30A 309.00 -7.20 316.20 2150 ---- 320.70B 309.60A 309.60A 313.30 -7.20 320.50 2155 ---- 325.00B 313.80A 313.80A 317.50 -7.20 324.70 2160 ---- 329.30B 318.00A 318.00A 321.80 -7.20 329.00 2165 ---- 333.70B 322.30A 322.30A 326.10 -7.30 333.40 2170 ---- 338.00B 326.60A 326.60A 330.40 -7.30 337.70 2175 ---- 342.40B 330.90A 330.90A 334.70 -7.30 342.00 2180 ---- 346.70B 335.20A 335.20A 339.00 -7.40 346.40 2185 ---- 351.10B 339.50A 339.50A 343.40 -7.30 350.70 2190 ---- 355.50B 343.90A 343.90A 347.70 -7.40 355.10 2195 ---- 359.90B 348.20A 348.20A 352.10 -7.40 359.50 2200 ---- 364.40B 352.60A 352.60A 356.40 -7.50 363.90 2205 ---- 368.80B 356.90A 356.90A 360.80 -7.50 368.30 2210 ---- 373.20B 361.30A 361.30A 365.20 -7.50 372.70 2215 ---- 377.70B 365.70A 365.70A 369.60 -7.60 377.20 2220 ---- 382.20B 370.10A 370.10A 374.00 -7.60 381.60 2225 ---- 386.60B 374.50A 374.50A 378.50 -7.60 386.10 2230 ---- 391.10B 379.00A 379.00A 382.90 -7.60 390.50 2235 ---- 395.60B 383.40A 383.40A 387.40 -7.60 395.00 2240 ---- 400.10B 387.80A 387.80A 391.80 -7.70 399.50 2245 ---- 404.60B 392.30A 392.30A 396.30 -7.70 404.00 2250 ---- 409.10B 396.80A 396.80A 400.80 -7.70 408.50 2255 ---- 413.70B 401.20A 401.20A 405.20 -7.80 413.00 2260 ---- 418.20B 405.70A 405.70A 409.70 -7.80 417.50 2265 ---- 422.80B 410.20A 410.20A 414.20 -7.80 422.00 2270 ---- 427.30B 414.70A 414.70A 418.80 -7.80 426.60 2275 ---- 431.90B 419.20A 419.20A 423.30 -7.80 431.10 2280 ---- 436.50B 423.80A 423.80A 427.80 -7.90 435.70 2290 ---- 445.60B 432.80A 432.80A 436.90 -7.90 444.80 2300 ---- 454.80B 441.90A 441.90A 446.00 -7.90 453.90 2310 ---- 464.10B 451.10A 451.10A 455.20 -7.90 463.10 2320 ---- 473.30B 460.20A 460.20A 464.40 -7.90 472.30 2325 ---- 477.90B 464.80A 464.80A 469.00 -8.00 477.00 2330 ---- 482.60B 469.40A 469.40A 473.60 -8.00 481.60 2340 ---- 491.90B 478.70A 478.70A 482.80 -8.10 490.90 2350 ---- 501.20B 487.90A 487.90A 492.10 -8.10 500.20 2360 ---- 510.60B 497.20A 497.20A 501.40 -8.10 509.50 2370 ---- 519.90B 506.50A 506.50A 510.70 -8.10 518.80 2375 ---- 524.60B 511.20A 511.20A 515.30 -8.20 523.50 2380 ---- 529.30B 515.80A 515.80A 520.00 -8.20 528.20 2400 ---- 548.20B 534.60A 534.60A 538.80 -8.20 547.00 2425 ---- 571.90B 558.10A 558.10A 562.30 -8.30 570.60 2450 ---- 595.70B 581.70A 581.70A 586.00 -8.40 594.40 2475 ---- 619.60B 605.50A 605.50A 609.90 -8.40 618.30 2500 ---- 643.60B 629.40A 629.40A 633.80 -8.40 642.20 2525 ---- 667.60B 653.30A 653.30A 657.80 -8.50 666.30 2550 ---- 691.80B 677.40A 677.40A 682.00 -8.50 690.50 2575 ---- 716.00B 701.50A 701.50A 706.20 -8.60 714.80 2650 ---- 789.20B 774.40A 774.40A 779.30 -8.80 788.10 OG NOV23 Gold Option PUT 1225 ---- 2.50B ---- 2.50B 3.00 +.60 2.40 1250 ---- ---- ---- ---- 3.50 +.60 2.90 1275 ---- ---- ---- ---- 4.00 +.50 3.50 1300 ---- ---- ---- ---- 4.70 +.60 4.10 1325 ---- ---- ---- ---- 5.40 +.50 4.90 1350 ---- ---- ---- ---- 6.30 +.40 5.90 1375 ---- ---- ---- ---- 7.20 +.20 7.00 1400 ---- ---- ---- ---- 8.30 +.10 8.20 1420 ---- ---- ---- ---- 9.30 UNCH 9.30 1425 ---- ---- ---- ---- 9.50 -.10 9.60 1430 ---- ---- ---- ---- 9.80 -.10 9.90 1440 ---- ---- ---- ---- 10.30 -.30 10.60 1450 ---- ---- 11.20A 11.20A 10.90 -.40 11.30 1460 ---- ---- ---- ---- 11.50 -.50 12.00 1470 ---- ---- ---- ---- 12.20 -.50 12.70 1475 ---- ---- ---- ---- 12.50 -.60 13.10 1480 ---- ---- ---- ---- 12.80 -.70 13.50 1490 ---- ---- ---- ---- 13.60 -.70 14.30 1500 ---- ---- ---- ---- 14.30 -.80 15.10 1510 ---- ---- ---- ---- 15.20 -.80 16.00 1515 ---- ---- ---- ---- 15.60 -.80 16.40 1520 ---- ---- ---- ---- 16.00 -.90 16.90 1525 ---- ---- ---- ---- 16.50 -.80 17.30 1530 ---- ---- ---- ---- 17.00 -.80 17.80 1535 ---- ---- ---- ---- 17.50 -.80 18.30 1540 ---- ---- ---- ---- 18.00 -.80 18.80 1545 ---- ---- ---- ---- 18.50 -.80 19.30 1550 ---- ---- ---- ---- 19.00 -.80 19.80 1555 ---- ---- ---- ---- 19.60 -.80 20.40 1560 ---- ---- ---- ---- 20.10 -.80 20.90 1565 ---- ---- ---- ---- 20.70 -.80 21.50 1570 ---- ---- ---- ---- 21.30 -.80 22.10 1575 ---- ---- ---- ---- 21.90 -.80 22.70 1580 ---- ---- ---- ---- 22.60 -.70 23.30 1585 ---- ---- ---- ---- 23.20 -.70 23.90 1590 ---- ---- ---- ---- 23.90 -.70 24.60 1595 ---- ---- ---- ---- 24.60 -.70 25.30 1600 ---- ---- ---- ---- 25.30 -.70 26.00 1605 ---- ---- ---- ---- 26.00 -.70 26.70 1610 ---- ---- ---- ---- 26.80 -.70 27.50 1615 ---- ---- ---- ---- 27.60 -.70 28.30 1620 ---- ---- ---- ---- 28.40 -.70 29.10 1625 ---- ---- ---- ---- 29.20 -.70 29.90 1630 ---- ---- ---- ---- 30.00 -.80 30.80 1635 ---- ---- ---- ---- 30.90 -.80 31.70 1640 ---- ---- 32.50A 32.50A 31.80 -.80 32.60 1645 ---- ---- 33.40A 33.40A 32.70 -.90 33.60 1650 ---- ---- 34.40A 34.40A 33.70 -.90 34.60 1655 ---- ---- 35.30A 35.30A 34.60 -1.00 35.60 1660 ---- ---- 36.30A 36.30A 35.60 -1.00 36.60 1665 ---- ---- 37.30A 37.30A 36.70 -1.00 37.70 1670 ---- ---- 38.30A 38.30A 37.70 -1.10 38.80 1675 ---- ---- 39.40A 39.40A 38.80 -1.10 39.90 1680 ---- ---- 40.50A 40.50A 39.90 -1.20 41.10 1685 ---- ---- 41.60A 41.60A 41.10 -1.20 42.30 1690 ---- ---- 42.80A 42.80A 42.30 -1.20 43.50 1695 ---- ---- 43.90A 43.90A 43.50 -1.20 44.70 1700 ---- ---- 45.20A 45.20A 44.70 -1.30 46.00 1705 ---- ---- 46.40A 46.40A 46.00 -1.30 47.30 1710 ---- ---- 47.70A 47.70A 47.30 -1.30 48.60 1715 ---- ---- 49.00A 49.00A 48.70 -1.30 50.00 1720 ---- ---- 50.30A 50.30A 50.10 -1.30 51.40 1725 ---- ---- 51.70A 51.70A 51.50 -1.30 52.80 1730 ---- ---- 53.20A 53.20A 53.00 -1.30 54.30 1735 ---- ---- 54.70A 54.70A 54.50 -1.30 55.80 1740 ---- ---- 56.20A 56.20A 56.00 -1.30 57.30 1745 ---- ---- 57.70A 57.70A 57.60 -1.30 58.90 1750 ---- ---- 59.30A 59.30A 59.20 -1.30 60.50 1755 ---- ---- 60.90A 60.90A 60.80 -1.30 62.10 1760 ---- ---- 62.50A 62.50A 62.50 -1.30 63.80 1765 ---- ---- 64.20A 64.20A 64.30 -1.20 65.50 1770 ---- ---- 65.90A 65.90A 66.00 -1.30 67.30 1775 ---- ---- 67.70A 67.70A 67.80 -1.20 69.00 1780 ---- ---- 69.50A 69.50A 69.70 -1.20 70.90 1785 ---- ---- 71.40A 71.40A 71.60 -1.10 72.70 1790 ---- ---- 73.20A 73.20A 73.50 -1.10 74.60 1795 ---- ---- 75.20A 75.20A 75.50 -1.00 76.50 1800 ---- ---- 77.10A 77.10A 77.50 -1.00 78.50 1805 ---- ---- 79.10A 79.10A 79.60 -.90 80.50 1810 ---- ---- 81.20A 81.20A 81.60 -1.00 82.60 1815 ---- ---- 83.30A 83.30A 83.80 -.80 84.60 1820 ---- ---- 85.40A 85.40A 86.00 -.80 86.80 1825 ---- ---- 87.60A 87.60A 88.20 -.70 88.90 1830 ---- ---- 89.80A 89.80A 90.40 -.70 91.10 1835 ---- 93.50B 92.10A 93.50B 92.70 -.70 93.40 1840 ---- 95.90B 94.40A 95.90B 95.10 -.60 95.70 1845 ---- 98.40B 96.70A 98.40B 97.40 -.60 98.00 1850 ---- 100.90B 99.10A 100.90B 99.90 -.50 100.40 1855 ---- 103.40B 101.50A 103.40B 102.30 -.50 102.80 1860 ---- 106.00B 104.00A 106.00B 104.80 -.50 105.30 1865 ---- 108.60B 106.50A 108.60B 107.30 -.50 107.80 1870 ---- 111.20B 109.00A 111.20B 109.90 -.40 110.30 1875 ---- 113.90B 111.60A 113.90B 112.50 -.40 112.90 1880 ---- 116.70B 114.20A 116.70B 115.20 -.30 115.50 1885 ---- 119.50B 116.90A 119.50B 117.90 -.30 118.20 1890 ---- 122.30B 119.60A 122.30B 120.60 -.30 120.90 1895 ---- 125.20B 122.40A 125.20B 123.40 -.20 123.60 1900 ---- 128.10B 125.10A 128.10B 126.20 -.20 126.40 1905 ---- 131.00B 128.00A 131.00B 129.10 -.10 129.20 1910 ---- 134.00B 130.80A 134.00B 132.00 -.10 132.10 1915 ---- 137.00B 133.70A 137.00B 134.90 -.10 135.00 1920 ---- 140.00B ---- 140.00B 137.90 UNCH 137.90 1925 ---- 143.10B ---- 143.10B 140.90 UNCH 140.90 1930 ---- 146.30B ---- 146.30B 143.90 -.10 144.00 1935 ---- 149.40B ---- 149.40B 147.00 UNCH 147.00 1940 ---- 152.60B ---- 152.60B 150.10 UNCH 150.10 1945 ---- 155.90B ---- 155.90B 153.20 -.10 153.30 1950 ---- 159.10B ---- 159.10B 156.40 UNCH 156.40 1955 ---- 162.40B ---- 162.40B 159.60 -.10 159.70 1960 ---- 165.80B ---- 165.80B 162.80 -.10 162.90 1965 ---- 169.10B 164.70A 169.10B 166.10 -.10 166.20 1970 ---- 172.50B 168.00A 172.50B 169.40 -.10 169.50 1975 ---- 176.00B 171.30A 176.00B 172.70 -.20 172.90 1980 ---- 179.40B 174.60A 179.40B 176.10 -.20 176.30 1985 ---- 182.90B 178.00A 182.90B 179.50 -.20 179.70 1990 ---- 186.40B 181.40A 186.40B 182.90 -.30 183.20 1995 ---- 190.00B 184.90A 190.00B 186.40 -.30 186.70 2000 ---- 193.60B 188.30A 193.60B 189.90 -.30 190.20 2005 ---- 197.20B 191.80A 197.20B 193.40 -.30 193.70 2010 ---- 200.80B 195.30A 200.80B 197.00 -.30 197.30 2015 ---- 204.50B 198.90A 204.50B 200.50 -.40 200.90 2020 ---- 208.20B 202.50A 208.20B 204.10 -.50 204.60 2025 ---- 211.90B 206.10A 211.90B 207.80 -.50 208.30 2030 ---- 215.60B 209.70A 215.60B 211.40 -.60 212.00 2035 ---- 219.40B 213.40A 219.40B 215.10 -.60 215.70 2040 ---- 223.20B 217.10A 223.20B 218.80 -.70 219.50 2045 ---- 227.00B 220.80A 227.00B 222.50 -.80 223.30 2050 ---- 230.80B 224.50A 230.80B 226.30 -.80 227.10 2055 ---- 234.70B 228.30A 234.70B 230.10 -.80 230.90 2060 ---- 238.60B 232.00A 238.60B 233.90 -.90 234.80 2065 ---- 242.50B 235.90A 242.50B 237.70 -1.00 238.70 2070 ---- 246.40B 239.70A 246.40B 241.60 -1.00 242.60 2075 ---- 250.30B 243.50A 250.30B 245.40 -1.20 246.60 2080 ---- 254.30B 247.40A 254.30B 249.30 -1.20 250.50 2085 ---- 258.30B 251.30A 258.30B 253.20 -1.30 254.50 2090 ---- 262.30B 255.20A 262.30B 257.20 -1.30 258.50 2095 ---- 266.30B 259.10A 266.30B 261.10 -1.50 262.60 2100 ---- 270.40B 263.10A 270.40B 265.10 -1.50 266.60 2105 ---- 274.40B 267.00A 274.40B 269.10 -1.60 270.70 2110 ---- 278.50B 271.00A 278.50B 273.10 -1.70 274.80 2115 ---- 282.60B 275.00A 282.60B 277.10 -1.80 278.90 2120 ---- 286.70B 279.10A 286.70B 281.20 -1.80 283.00 2125 ---- 290.80B 283.10A 290.80B 285.20 -2.00 287.20 2130 ---- 295.00B 287.20A 295.00B 289.30 -2.10 291.40 2135 ---- 299.10B 291.20A 299.10B 293.40 -2.20 295.60 2140 ---- 303.30B 295.30A 303.30B 297.50 -2.30 299.80 2145 ---- 307.50B 299.40A 307.50B 301.70 -2.30 304.00 2150 ---- 311.70B 303.60A 311.70B 305.80 -2.50 308.30 2155 ---- 315.90B 307.70A 315.90B 310.00 -2.50 312.50 2160 ---- 320.10B 311.90A 320.10B 314.20 -2.60 316.80 2165 ---- 324.40B 316.00A 324.40B 318.30 -2.80 321.10 2170 ---- 328.70B 320.20A 328.70B 322.60 -2.80 325.40 2175 ---- 332.90B 324.40A 332.90B 326.80 -2.90 329.70 2180 ---- 337.20B 328.60A 337.20B 331.00 -3.10 334.10 2185 ---- 341.50B 332.90A 341.50B 335.30 -3.10 338.40 2190 ---- 345.80B 337.10A 345.80B 339.50 -3.30 342.80 2195 ---- 350.20B 341.30A 350.20B 343.80 -3.40 347.20 2200 ---- 354.50B 345.60A 354.50B 348.10 -3.50 351.60 2205 ---- 358.90B 349.90A 358.90B 352.40 -3.60 356.00 2210 ---- 363.20B 354.20A 363.20B 356.70 -3.70 360.40 2215 ---- 367.60B 358.50A 367.60B 361.00 -3.90 364.90 2220 ---- 372.00B 362.80A 372.00B 365.30 -4.00 369.30 2225 ---- 376.40B 367.10A 376.40B 369.70 -4.10 373.80 2230 ---- 380.80B 371.50A 380.80B 374.00 -4.20 378.20 2235 ---- 385.20B 375.80A 385.20B 378.40 -4.30 382.70 2240 ---- 389.60B 380.20A 389.60B 382.80 -4.40 387.20 2245 ---- 394.10B 384.50A 394.10B 387.20 -4.50 391.70 2250 ---- 398.50B 388.90A 398.50B 391.60 -4.60 396.20 2255 ---- 403.00B 393.30A 403.00B 396.00 -4.70 400.70 2260 ---- 407.50B 397.70A 407.50B 400.40 -4.90 405.30 2265 ---- 411.90B 402.10A 411.90B 404.80 -5.00 409.80 2270 ---- 416.40B 406.60A 416.40B 409.30 -5.10 414.40 2275 ---- 420.90B 411.00A 420.90B 413.70 -5.20 418.90 2280 ---- 425.40B 415.40A 425.40B 418.20 -5.30 423.50 2285 ---- 429.90B 419.90A 429.90B 422.60 -5.50 428.10 2290 ---- 434.50B 424.40A 434.50B 427.10 -5.60 432.70 2300 ---- 443.50B 433.30A 443.50B 436.10 -5.80 441.90 2310 ---- 452.60B 442.30A 452.60B 445.10 -6.00 451.10 2320 ---- 461.80B 451.30A 461.80B 454.10 -6.20 460.30 2325 ---- 466.30B 455.80A 466.30B 458.70 -6.30 465.00 2330 ---- 470.90B 460.40A 470.90B 463.20 -6.40 469.60 2340 ---- 480.10B 469.40A 480.10B 472.30 -6.60 478.90 2350 ---- 489.30B 478.50A 489.30B 481.40 -6.80 488.20 2360 ---- 498.60B 487.70A 498.60B 490.60 -7.00 497.60 2370 ---- 507.80B 496.90A 507.80B 499.80 -7.20 507.00 2375 ---- 512.50B 501.40A 512.50B 504.40 -7.30 511.70 2380 ---- 517.10B 506.00A 517.10B 509.00 -7.40 516.40 2400 ---- 535.80B 524.50A 535.80B 527.50 -7.70 535.20 2425 ---- 559.20B 547.70A 547.70A 550.80 -8.10 558.90 2450 ---- ---- 571.10A 571.10A 574.20 -8.50 582.70 2475 ---- ---- 594.60A 594.60A 597.80 -8.80 606.60 2500 ---- ---- 618.20A 618.20A 621.50 -9.00 630.50 2525 ---- ---- 641.90A 641.90A 645.30 -9.30 654.60 2550 ---- ---- 665.70A 665.70A 669.20 -9.50 678.70 2575 ---- ---- 689.60A 689.60A 693.20 -9.70 702.90 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .80 -.30 1.10 3 1025 ---- ---- ---- ---- 1.00 -.30 1.30 1050 ---- ---- ---- ---- 1.10 -.40 1.50 1075 ---- ---- ---- ---- 1.40 -.40 1.80 1080 ---- ---- ---- ---- 1.40 -.40 1.80 1090 ---- ---- ---- ---- 1.50 -.40 1.90 1100 ---- ---- ---- ---- 1.60 -.40 2.00 1 1110 ---- ---- ---- ---- 1.70 -.40 2.10 1120 ---- ---- ---- ---- 1.80 -.50 2.30 1125 ---- ---- ---- ---- 1.90 -.40 2.30 1130 ---- ---- ---- ---- 2.00 -.40 2.40 1140 ---- ---- ---- ---- 2.10 -.50 2.60 1150 ---- ---- ---- ---- 2.20 -.50 2.70 1160 ---- ---- ---- ---- 2.40 -.50 2.90 1170 ---- ---- ---- ---- 2.50 -.50 3.00 1175 ---- ---- ---- ---- 2.60 -.50 3.10 1180 ---- ---- ---- ---- 2.70 -.50 3.20 1185 ---- ---- ---- ---- 2.80 -.50 3.30 1190 ---- ---- ---- ---- 2.90 -.50 3.40 1195 ---- ---- ---- ---- 3.00 -.50 3.50 1200 ---- ---- ---- ---- 3.00 -.50 3.50 1205 ---- ---- ---- ---- 3.10 -.50 3.60 1210 ---- ---- ---- ---- 3.20 -.50 3.70 1215 ---- ---- ---- ---- 3.30 -.50 3.80 1220 ---- ---- ---- ---- 3.40 -.50 3.90 1225 ---- ---- ---- ---- 3.50 -.60 4.10 1230 ---- ---- ---- ---- 3.70 -.50 4.20 1235 ---- ---- ---- ---- 3.80 -.50 4.30 1240 ---- ---- ---- ---- 3.90 -.50 4.40 1245 ---- ---- ---- ---- 4.00 -.50 4.50 1250 ---- ---- ---- ---- 4.10 -.50 4.60 152 1255 ---- ---- ---- ---- 4.20 -.50 4.70 1260 ---- ---- ---- ---- 4.40 -.50 4.90 1265 ---- ---- ---- ---- 4.50 -.50 5.00 1270 ---- ---- ---- ---- 4.60 -.50 5.10 1275 ---- ---- ---- ---- 4.80 -.50 5.30 1280 ---- ---- ---- ---- 4.90 -.50 5.40 1285 ---- ---- ---- ---- 5.00 -.50 5.50 1290 ---- ---- ---- ---- 5.20 -.50 5.70 1295 ---- ---- ---- ---- 5.30 -.50 5.80 1300 ---- ---- ---- ---- 5.50 -.50 6.00 1 1305 ---- ---- ---- ---- 5.70 -.40 6.10 1310 ---- ---- ---- ---- 5.80 -.50 6.30 1315 ---- ---- ---- ---- 6.00 -.40 6.40 1320 ---- ---- ---- ---- 6.20 -.40 6.60 1325 ---- ---- ---- ---- 6.30 -.50 6.80 1 1330 ---- ---- ---- ---- 6.50 -.50 7.00 1335 ---- ---- ---- ---- 6.70 -.40 7.10 1340 ---- ---- ---- ---- 6.90 -.40 7.30 1345 ---- ---- ---- ---- 7.10 -.40 7.50 1350 ---- ---- ---- ---- 7.30 -.40 7.70 5 1355 ---- ---- ---- ---- 7.50 -.40 7.90 1360 ---- ---- ---- ---- 7.70 -.40 8.10 1365 ---- ---- ---- ---- 7.90 -.40 8.30 1370 ---- ---- ---- ---- 8.10 -.40 8.50 1375 ---- ---- ---- ---- 8.40 -.40 8.80 1380 ---- ---- ---- ---- 8.60 -.40 9.00 1385 ---- ---- ---- ---- 8.80 -.40 9.20 1390 ---- ---- ---- ---- 9.10 -.40 9.50 1395 ---- ---- ---- ---- 9.40 -.30 9.70 1400 ---- ---- ---- ---- 9.60 -.40 10.00 82 1405 ---- ---- ---- ---- 9.90 -.40 10.30 1410 ---- ---- ---- ---- 10.20 -.30 10.50 1415 ---- ---- ---- ---- 10.40 -.40 10.80 1420 ---- ---- ---- ---- 10.70 -.40 11.10 1425 ---- ---- ---- ---- 11.00 -.40 11.40 1430 ---- ---- ---- ---- 11.30 -.40 11.70 1435 ---- ---- ---- ---- 11.70 -.30 12.00 1440 ---- ---- ---- ---- 12.00 -.40 12.40 1445 ---- ---- ---- ---- 12.30 -.40 12.70 1450 ---- ---- ---- ---- 12.70 -.40 13.10 151 1455 ---- ---- ---- ---- 13.00 -.40 13.40 1460 ---- ---- ---- ---- 13.40 -.40 13.80 1465 ---- ---- ---- ---- 13.80 -.40 14.20 1470 ---- ---- ---- ---- 14.20 -.40 14.60 1475 ---- ---- ---- ---- 14.60 -.40 15.00 1480 ---- ---- ---- ---- 15.00 -.40 15.40 1485 ---- ---- ---- ---- 15.40 -.40 15.80 1490 ---- ---- ---- ---- 15.80 -.50 16.30 1495 ---- ---- ---- ---- 16.30 -.40 16.70 1500 ---- ---- ---- ---- 16.70 -.50 17.20 311 1505 ---- ---- ---- ---- 17.20 -.50 17.70 1510 ---- ---- ---- ---- 17.70 -.40 18.10 1515 ---- ---- ---- ---- 18.20 -.50 18.70 1520 ---- ---- ---- ---- 18.70 -.50 19.20 1525 ---- ---- ---- ---- 19.20 -.50 19.70 1530 ---- ---- ---- ---- 19.70 -.60 20.30 1535 ---- ---- ---- ---- 20.30 -.50 20.80 1540 ---- ---- ---- ---- 20.90 -.50 21.40 1545 ---- ---- ---- ---- 21.40 -.60 22.00 1550 ---- ---- ---- ---- 22.00 -.60 22.60 802 1555 ---- ---- ---- ---- 22.70 -.60 23.30 1560 ---- ---- ---- ---- 23.30 -.60 23.90 1565 ---- ---- ---- ---- 24.00 -.60 24.60 1570 ---- ---- ---- ---- 24.60 -.70 25.30 1575 ---- ---- ---- ---- 25.30 -.70 26.00 1580 ---- ---- ---- ---- 26.00 -.70 26.70 1585 ---- ---- ---- ---- 26.80 -.60 27.40 1590 ---- ---- ---- ---- 27.50 -.70 28.20 1595 ---- ---- ---- ---- 28.30 -.70 29.00 1600 ---- ---- ---- ---- 29.10 -.70 29.80 425 1605 ---- ---- ---- ---- 29.90 -.70 30.60 1610 ---- ---- ---- ---- 30.70 -.80 31.50 1615 ---- ---- ---- ---- 31.60 -.70 32.30 1620 ---- ---- ---- ---- 32.50 -.70 33.20 1625 ---- ---- ---- ---- 33.40 -.70 34.10 10 1630 ---- ---- ---- ---- 34.30 -.70 35.00 1635 ---- ---- ---- ---- 35.30 -.70 36.00 1640 ---- ---- ---- ---- 36.30 -.70 37.00 1645 ---- ---- ---- ---- 37.30 -.70 38.00 1650 ---- ---- ---- ---- 38.30 -.70 39.00 10 210 1655 ---- ---- ---- ---- 39.40 -.70 40.10 1660 ---- ---- ---- ---- 40.40 -.80 41.20 1665 ---- ---- ---- ---- 41.60 -.70 42.30 1670 ---- ---- ---- ---- 42.70 -.80 43.50 1675 ---- ---- ---- ---- 43.90 -.80 44.70 1680 ---- ---- ---- ---- 45.10 -.80 45.90 1685 ---- ---- ---- ---- 46.30 -.80 47.10 1690 ---- ---- ---- ---- 47.60 -.80 48.40 1695 ---- ---- ---- ---- 48.90 -.80 49.70 1700 ---- ---- ---- ---- 50.20 -.90 51.10 1604 1705 ---- ---- ---- ---- 51.60 -.90 52.50 1710 ---- ---- ---- ---- 53.00 -.90 53.90 1715 ---- ---- ---- ---- 54.40 -1.00 55.40 1720 ---- ---- ---- ---- 55.90 -1.00 56.90 1725 ---- ---- ---- ---- 57.40 -1.00 58.40 1 1730 ---- ---- ---- ---- 58.90 -1.10 60.00 1735 ---- ---- ---- ---- 60.50 -1.10 61.60 1740 ---- ---- ---- ---- 62.10 -1.10 63.20 6 1745 ---- ---- ---- ---- 63.70 -1.20 64.90 1750 ---- ---- ---- ---- 65.40 -1.20 66.60 250 1755 ---- ---- ---- ---- 67.10 -1.30 68.40 1760 ---- ---- ---- ---- 68.80 -1.40 70.20 1765 ---- ---- ---- ---- 70.60 -1.50 72.10 1770 ---- ---- ---- ---- 72.40 -1.60 74.00 1775 ---- ---- ---- ---- 74.30 -1.60 75.90 49 1780 ---- ---- ---- ---- 76.20 -1.60 77.80 1785 ---- ---- ---- ---- 78.10 -1.80 79.90 1790 ---- ---- ---- ---- 80.10 -1.80 81.90 1795 ---- ---- ---- ---- 82.10 -1.90 84.00 1800 ---- ---- ---- ---- 84.10 -2.00 86.10 76 1805 ---- ---- ---- ---- 86.20 -2.10 88.30 1810 ---- ---- ---- ---- 88.30 -2.20 90.50 1815 ---- ---- ---- ---- 90.50 -2.20 92.70 1820 ---- ---- ---- ---- 92.70 -2.30 95.00 1825 ---- ---- ---- ---- 94.90 -2.50 97.40 1830 ---- ---- ---- ---- 97.20 -2.50 99.70 1835 ---- ---- ---- ---- 99.50 -2.60 102.10 1 1840 ---- ---- ---- ---- 101.80 -2.80 104.60 1845 ---- ---- ---- ---- 104.20 -2.90 107.10 1850 ---- ---- ---- ---- 106.60 -3.00 109.60 375 1855 ---- ---- ---- ---- 109.10 -3.00 112.10 1860 ---- ---- ---- ---- 111.60 -3.20 114.80 75 1865 ---- ---- ---- ---- 114.10 -3.30 117.40 1870 ---- ---- ---- ---- 116.70 -3.40 120.10 100 1875 ---- ---- ---- ---- 119.30 -3.50 122.80 320 1880 ---- ---- ---- ---- 121.90 -3.60 125.50 130 1885 ---- ---- ---- ---- 124.60 -3.70 128.30 1890 ---- ---- ---- ---- 127.30 -3.80 131.10 1895 ---- ---- ---- ---- 130.00 -4.00 134.00 1900 ---- ---- ---- ---- 132.80 -4.10 136.90 75 1905 ---- ---- ---- ---- 135.70 -4.10 139.80 1910 ---- ---- ---- ---- 138.50 -4.30 142.80 1915 ---- ---- ---- ---- 141.40 -4.40 145.80 1920 ---- ---- ---- ---- 144.30 -4.50 148.80 1925 ---- ---- ---- ---- 147.30 -4.60 151.90 1930 ---- ---- ---- ---- 150.30 -4.70 155.00 1935 ---- ---- ---- ---- 153.30 -4.90 158.20 1940 ---- ---- ---- ---- 156.40 -4.90 161.30 1945 ---- ---- ---- ---- 159.50 -5.00 164.50 1950 ---- ---- ---- ---- 162.60 -5.20 167.80 1955 ---- ---- ---- ---- 165.80 -5.20 171.00 1960 ---- ---- ---- ---- 169.00 -5.30 174.30 1965 ---- ---- ---- ---- 172.20 -5.40 177.60 1970 ---- ---- ---- ---- 175.50 -5.50 181.00 1975 ---- ---- ---- ---- 178.80 -5.60 184.40 1980 ---- ---- ---- ---- 182.10 -5.70 187.80 1985 ---- ---- ---- ---- 185.50 -5.70 191.20 1990 ---- ---- ---- ---- 188.80 -5.90 194.70 1995 ---- ---- ---- ---- 192.30 -5.90 198.20 2000 ---- ---- ---- ---- 195.70 -6.00 201.70 2005 ---- ---- ---- ---- 199.20 -6.00 205.20 2010 ---- ---- ---- ---- 202.70 -6.10 208.80 2015 ---- ---- ---- ---- 206.20 -6.20 212.40 2020 ---- ---- ---- ---- 209.80 -6.20 216.00 2025 ---- ---- ---- ---- 213.30 -6.30 219.60 2030 ---- ---- ---- ---- 217.00 -6.30 223.30 2035 ---- ---- ---- ---- 220.60 -6.40 227.00 2040 ---- ---- ---- ---- 224.20 -6.50 230.70 2045 ---- ---- ---- ---- 227.90 -6.50 234.40 2050 ---- ---- ---- ---- 231.60 -6.60 238.20 2055 ---- ---- ---- ---- 235.40 -6.60 242.00 2060 ---- ---- ---- ---- 239.10 -6.70 245.80 2065 ---- ---- ---- ---- 242.90 -6.70 249.60 2070 ---- ---- ---- ---- 246.70 -6.70 253.40 2075 ---- ---- ---- ---- 250.50 -6.80 257.30 2080 ---- ---- ---- ---- 254.40 -6.80 261.20 2085 ---- ---- ---- ---- 258.20 -6.90 265.10 2090 ---- ---- ---- ---- 262.10 -6.90 269.00 2095 ---- ---- ---- ---- 266.00 -6.90 272.90 2100 ---- ---- ---- ---- 269.90 -7.00 276.90 8 2105 ---- ---- ---- ---- 273.90 -7.00 280.90 2110 ---- ---- ---- ---- 277.90 -7.00 284.90 2115 ---- ---- ---- ---- 281.80 -7.10 288.90 2120 ---- ---- ---- ---- 285.80 -7.10 292.90 2125 ---- ---- ---- ---- 289.80 -7.10 296.90 2130 ---- ---- ---- ---- 293.90 -7.10 301.00 2135 ---- ---- ---- ---- 297.90 -7.20 305.10 2140 ---- ---- ---- ---- 302.00 -7.20 309.20 2145 ---- ---- ---- ---- 306.10 -7.20 313.30 2150 ---- ---- ---- ---- 310.20 -7.20 317.40 2155 ---- ---- ---- ---- 314.30 -7.30 321.60 2160 ---- ---- ---- ---- 318.40 -7.30 325.70 2165 ---- ---- ---- ---- 322.60 -7.30 329.90 2170 ---- ---- ---- ---- 326.70 -7.40 334.10 2175 ---- ---- ---- ---- 330.90 -7.40 338.30 2180 ---- ---- ---- ---- 335.10 -7.40 342.50 2185 ---- ---- ---- ---- 339.30 -7.40 346.70 2190 ---- ---- ---- ---- 343.50 -7.50 351.00 2195 ---- ---- ---- ---- 347.70 -7.50 355.20 2200 ---- ---- ---- ---- 351.90 -7.60 359.50 2205 ---- ---- ---- ---- 356.20 -7.60 363.80 2210 ---- ---- ---- ---- 360.40 -7.70 368.10 2215 ---- ---- ---- ---- 364.70 -7.70 372.40 2220 ---- ---- ---- ---- 369.00 -7.70 376.70 2225 ---- ---- ---- ---- 373.30 -7.70 381.00 2230 ---- ---- ---- ---- 377.60 -7.70 385.30 2235 ---- ---- ---- ---- 381.90 -7.80 389.70 2240 ---- ---- ---- ---- 386.20 -7.80 394.00 2245 ---- ---- ---- ---- 390.60 -7.80 398.40 2250 ---- ---- ---- ---- 394.90 -7.90 402.80 2255 ---- ---- ---- ---- 399.30 -7.90 407.20 2260 ---- ---- ---- ---- 403.60 -8.00 411.60 2265 ---- ---- ---- ---- 408.00 -8.00 416.00 2270 ---- ---- ---- ---- 412.40 -8.00 420.40 2275 ---- ---- ---- ---- 416.80 -8.00 424.80 2280 ---- ---- ---- ---- 421.20 -8.10 429.30 2285 ---- ---- ---- ---- 425.60 -8.10 433.70 2290 ---- ---- ---- ---- 430.10 -8.10 438.20 2295 ---- ---- ---- ---- 434.50 -8.10 442.60 2300 ---- ---- ---- ---- 439.00 -8.10 447.10 2305 ---- ---- ---- ---- 443.40 -8.20 451.60 2310 ---- ---- ---- ---- 447.90 -8.20 456.10 2315 ---- ---- ---- ---- 452.40 -8.20 460.60 2320 ---- ---- ---- ---- 456.80 -8.30 465.10 2325 ---- ---- ---- ---- 461.30 -8.30 469.60 2330 ---- ---- ---- ---- 465.80 -8.30 474.10 2335 ---- ---- ---- ---- 470.30 -8.30 478.60 2340 ---- ---- ---- ---- 474.80 -8.40 483.20 2345 ---- ---- ---- ---- 479.40 -8.30 487.70 2350 ---- ---- ---- ---- 483.90 -8.40 492.30 2360 ---- ---- ---- ---- 493.00 -8.40 501.40 2370 ---- ---- ---- ---- 502.10 -8.40 510.50 2375 ---- ---- ---- ---- 506.70 -8.40 515.10 2380 ---- ---- ---- ---- 511.20 -8.50 519.70 2390 ---- ---- ---- ---- 520.40 -8.50 528.90 2400 ---- ---- ---- ---- 529.60 -8.50 538.10 2410 ---- ---- ---- ---- 538.80 -8.60 547.40 2420 ---- ---- ---- ---- 548.10 -8.60 556.70 2425 ---- ---- ---- ---- 552.70 -8.60 561.30 2430 ---- ---- ---- ---- 557.30 -8.70 566.00 2440 ---- ---- ---- ---- 566.60 -8.70 575.30 2450 ---- ---- ---- ---- 575.90 -8.70 584.60 2475 ---- ---- ---- ---- 599.30 -8.80 608.10 2490 ---- ---- ---- ---- 613.40 -8.80 622.20 2500 ---- ---- ---- ---- 622.80 -8.80 631.60 2525 ---- ---- ---- ---- 646.50 -8.80 655.30 2550 ---- ---- ---- ---- 670.20 -8.90 679.10 2575 ---- ---- ---- ---- 694.00 -8.90 702.90 2600 ---- ---- ---- ---- 718.00 -8.90 726.90 2625 ---- ---- ---- ---- 742.00 -8.90 750.90 2650 ---- ---- ---- ---- 766.20 -8.90 775.10 2700 ---- ---- ---- ---- 814.70 -8.90 823.60 2750 ---- ---- ---- ---- 863.50 -9.00 872.50 2800 ---- ---- ---- ---- 912.60 -9.00 921.60 3000 ---- ---- ---- ---- 1111.30 -9.10 1120.40 900 ---- ---- ---- ---- .40 -.20 .60 925 ---- ---- ---- ---- .40 -.30 .70 950 ---- ---- ---- ---- .50 -.30 .80 975 ---- ---- ---- ---- .70 -.20 .90 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 3.20 -.20 3.40 1275 ---- ---- ---- ---- 3.90 -.20 4.10 1300 ---- ---- ---- ---- 4.70 -.30 5.00 1325 ---- ---- ---- ---- 5.60 -.40 6.00 1350 ---- ---- ---- ---- 6.70 -.40 7.10 1375 ---- ---- ---- ---- 8.00 -.50 8.50 1400 ---- ---- ---- ---- 9.40 -.60 10.00 1425 ---- ---- ---- ---- 11.10 -.60 11.70 1430 ---- ---- ---- ---- 11.50 -.60 12.10 1440 ---- ---- ---- ---- 12.20 -.70 12.90 1450 ---- ---- ---- ---- 13.00 -.70 13.70 1460 ---- ---- ---- ---- 13.90 -.70 14.60 1470 ---- ---- ---- ---- 14.70 -.80 15.50 1475 ---- ---- ---- ---- 15.20 -.80 16.00 1480 ---- ---- ---- ---- 15.70 -.80 16.50 1490 ---- ---- ---- ---- 16.60 -.90 17.50 1500 ---- ---- ---- ---- 17.70 -.90 18.60 1510 ---- ---- ---- ---- 18.70 -1.00 19.70 1520 ---- ---- ---- ---- 19.90 -1.00 20.90 1525 ---- ---- ---- ---- 20.50 -1.00 21.50 1530 ---- ---- ---- ---- 21.00 -1.10 22.10 1535 ---- ---- ---- ---- 21.70 -1.10 22.80 1540 ---- ---- ---- ---- 22.30 -1.10 23.40 1545 ---- ---- ---- ---- 22.90 -1.20 24.10 1550 ---- ---- ---- ---- 23.60 -1.20 24.80 1555 ---- ---- ---- ---- 24.30 -1.20 25.50 1560 ---- ---- ---- ---- 25.00 -1.20 26.20 1565 ---- ---- ---- ---- 25.70 -1.30 27.00 1570 ---- ---- ---- ---- 26.40 -1.30 27.70 1575 ---- ---- ---- ---- 27.20 -1.30 28.50 1580 ---- ---- ---- ---- 27.90 -1.40 29.30 1585 ---- ---- ---- ---- 28.70 -1.40 30.10 1590 ---- ---- ---- ---- 29.50 -1.40 30.90 1595 ---- ---- ---- ---- 30.30 -1.50 31.80 1600 ---- ---- ---- ---- 31.20 -1.50 32.70 1605 ---- ---- ---- ---- 32.00 -1.60 33.60 1610 ---- ---- ---- ---- 32.90 -1.60 34.50 1615 ---- ---- ---- ---- 33.80 -1.60 35.40 1620 ---- ---- ---- ---- 34.70 -1.70 36.40 1625 ---- ---- ---- ---- 35.70 -1.70 37.40 1630 ---- ---- ---- ---- 36.70 -1.70 38.40 1635 ---- ---- ---- ---- 37.60 -1.80 39.40 1640 ---- ---- ---- ---- 38.70 -1.80 40.50 1645 ---- ---- ---- ---- 39.70 -1.80 41.50 1650 ---- ---- ---- ---- 40.80 -1.80 42.60 1655 ---- ---- ---- ---- 41.90 -1.90 43.80 1660 ---- ---- ---- ---- 43.00 -1.90 44.90 1665 ---- ---- ---- ---- 44.10 -2.00 46.10 1670 ---- ---- ---- ---- 45.30 -2.00 47.30 1675 ---- ---- ---- ---- 46.50 -2.10 48.60 1680 ---- ---- ---- ---- 47.70 -2.10 49.80 1685 ---- ---- ---- ---- 49.00 -2.10 51.10 1690 ---- ---- ---- ---- 50.30 -2.20 52.50 1695 ---- ---- ---- ---- 51.60 -2.20 53.80 1700 ---- ---- ---- ---- 52.90 -2.30 55.20 1705 ---- ---- ---- ---- 54.30 -2.40 56.70 1710 ---- ---- ---- ---- 55.70 -2.40 58.10 1715 ---- ---- ---- ---- 57.20 -2.40 59.60 1720 ---- ---- ---- ---- 58.60 -2.50 61.10 1725 ---- ---- ---- ---- 60.20 -2.50 62.70 1730 ---- ---- ---- ---- 61.70 -2.60 64.30 1735 ---- ---- ---- ---- 63.30 -2.60 65.90 1740 ---- ---- ---- ---- 64.90 -2.70 67.60 1745 ---- ---- ---- ---- 66.60 -2.70 69.30 1750 ---- ---- ---- ---- 68.30 -2.70 71.00 1755 ---- ---- ---- ---- 70.00 -2.80 72.80 1760 ---- ---- ---- ---- 71.80 -2.80 74.60 1765 ---- ---- ---- ---- 73.60 -2.90 76.50 1770 ---- ---- ---- ---- 75.40 -3.00 78.40 1775 ---- ---- ---- ---- 77.30 -3.00 80.30 1780 ---- ---- ---- ---- 79.20 -3.10 82.30 1785 ---- ---- ---- ---- 81.20 -3.10 84.30 1790 ---- ---- ---- ---- 83.20 -3.20 86.40 1795 ---- ---- ---- ---- 85.20 -3.20 88.40 1800 ---- ---- ---- ---- 87.30 -3.30 90.60 1805 ---- ---- ---- ---- 89.40 -3.40 92.80 1810 ---- ---- ---- ---- 91.60 -3.40 95.00 1815 ---- ---- ---- ---- 93.80 -3.40 97.20 1820 ---- ---- ---- ---- 96.00 -3.50 99.50 1825 ---- ---- ---- ---- 98.30 -3.50 101.80 1830 ---- ---- ---- ---- 100.60 -3.60 104.20 1835 ---- ---- ---- ---- 103.00 -3.60 106.60 1840 ---- ---- ---- ---- 105.30 -3.70 109.00 1845 ---- ---- ---- ---- 107.80 -3.70 111.50 1850 ---- ---- ---- ---- 110.20 -3.80 114.00 1855 ---- ---- ---- ---- 112.70 -3.80 116.50 1860 ---- ---- ---- ---- 115.20 -3.90 119.10 1865 ---- ---- ---- ---- 117.80 -3.90 121.70 1870 ---- ---- ---- ---- 120.40 -4.00 124.40 1875 ---- ---- ---- ---- 123.00 -4.10 127.10 1880 ---- ---- ---- ---- 125.70 -4.10 129.80 1885 ---- ---- ---- ---- 128.40 -4.10 132.50 1890 ---- ---- ---- ---- 131.10 -4.20 135.30 1895 ---- ---- ---- ---- 133.90 -4.20 138.10 1900 ---- ---- ---- ---- 136.70 -4.30 141.00 1905 ---- ---- ---- ---- 139.50 -4.40 143.90 1910 ---- ---- ---- ---- 142.40 -4.40 146.80 1915 ---- ---- ---- ---- 145.30 -4.40 149.70 1920 ---- ---- ---- ---- 148.20 -4.50 152.70 1925 ---- ---- ---- ---- 151.20 -4.50 155.70 1930 ---- ---- ---- ---- 154.10 -4.60 158.70 1935 ---- ---- ---- ---- 157.20 -4.60 161.80 1940 ---- ---- ---- ---- 160.20 -4.70 164.90 1945 ---- ---- ---- ---- 163.30 -4.70 168.00 1950 ---- ---- ---- ---- 166.30 -4.80 171.10 1955 ---- ---- ---- ---- 169.50 -4.80 174.30 1960 ---- ---- ---- ---- 172.60 -4.90 177.50 1965 ---- ---- ---- ---- 175.80 -4.90 180.70 1970 ---- ---- ---- ---- 179.00 -4.90 183.90 1975 ---- ---- ---- ---- 182.20 -5.00 187.20 1980 ---- ---- ---- ---- 185.40 -5.10 190.50 1985 ---- ---- ---- ---- 188.70 -5.10 193.80 1990 ---- ---- ---- ---- 192.00 -5.10 197.10 1995 ---- ---- ---- ---- 195.30 -5.20 200.50 2000 ---- ---- ---- ---- 198.60 -5.30 203.90 2005 ---- ---- ---- ---- 202.00 -5.20 207.20 2010 ---- ---- ---- ---- 205.40 -5.30 210.70 2015 ---- ---- ---- ---- 208.80 -5.30 214.10 2020 ---- ---- ---- ---- 212.20 -5.40 217.60 2025 ---- ---- ---- ---- 215.60 -5.40 221.00 2030 ---- ---- ---- ---- 219.10 -5.40 224.50 2035 ---- ---- ---- ---- 222.50 -5.50 228.00 2040 ---- ---- ---- ---- 226.00 -5.60 231.60 2045 ---- ---- ---- ---- 229.50 -5.60 235.10 2050 ---- ---- ---- ---- 233.10 -5.60 238.70 2055 ---- ---- ---- ---- 236.60 -5.70 242.30 2060 ---- ---- ---- ---- 240.10 -5.80 245.90 2065 ---- ---- ---- ---- 243.70 -5.80 249.50 2070 ---- ---- ---- ---- 247.30 -5.80 253.10 2075 ---- ---- ---- ---- 250.90 -5.90 256.80 2080 ---- ---- ---- ---- 254.50 -5.90 260.40 2085 ---- ---- ---- ---- 258.20 -5.90 264.10 2090 ---- ---- ---- ---- 261.80 -6.00 267.80 2095 ---- ---- ---- ---- 265.50 -6.00 271.50 2100 ---- ---- ---- ---- 269.20 -6.00 275.20 2105 ---- ---- ---- ---- 272.90 -6.10 279.00 2110 ---- ---- ---- ---- 276.60 -6.10 282.70 2115 ---- ---- ---- ---- 280.40 -6.10 286.50 2120 ---- ---- ---- ---- 284.10 -6.20 290.30 2125 ---- ---- ---- ---- 287.90 -6.20 294.10 2130 ---- ---- ---- ---- 291.70 -6.20 297.90 2135 ---- ---- ---- ---- 295.50 -6.20 301.70 2140 ---- ---- ---- ---- 299.30 -6.30 305.60 2145 ---- ---- ---- ---- 303.10 -6.30 309.40 2150 ---- ---- ---- ---- 306.90 -6.40 313.30 2155 ---- ---- ---- ---- 310.80 -6.40 317.20 2160 ---- ---- ---- ---- 314.70 -6.40 321.10 2165 ---- ---- ---- ---- 318.60 -6.40 325.00 2170 ---- ---- ---- ---- 322.50 -6.50 329.00 2175 ---- ---- ---- ---- 326.40 -6.50 332.90 2180 ---- ---- ---- ---- 330.30 -6.60 336.90 2185 ---- ---- ---- ---- 334.20 -6.70 340.90 2190 ---- ---- ---- ---- 338.20 -6.60 344.80 2195 ---- ---- ---- ---- 342.20 -6.60 348.80 2200 ---- ---- ---- ---- 346.20 -6.70 352.90 2210 ---- ---- ---- ---- 354.20 -6.70 360.90 2220 ---- ---- ---- ---- 362.20 -6.90 369.10 2225 ---- ---- ---- ---- 366.30 -6.80 373.10 2230 ---- ---- ---- ---- 370.30 -6.90 377.20 2240 ---- ---- ---- ---- 378.50 -7.00 385.50 2250 ---- ---- ---- ---- 386.70 -7.10 393.80 2260 ---- ---- ---- ---- 395.00 -7.10 402.10 2270 ---- ---- ---- ---- 403.30 -7.20 410.50 2275 ---- ---- ---- ---- 407.50 -7.20 414.70 2280 ---- ---- ---- ---- 411.70 -7.20 418.90 2290 ---- ---- ---- ---- 420.10 -7.30 427.40 2300 ---- ---- ---- ---- 428.60 -7.30 435.90 2325 ---- ---- ---- ---- 450.00 -7.40 457.40 2350 ---- ---- ---- ---- 471.70 -7.50 479.20 2375 ---- ---- ---- ---- 493.60 -7.70 501.30 2400 ---- ---- ---- ---- 515.80 -7.80 523.60 2425 ---- ---- ---- ---- 538.20 -7.90 546.10 2450 ---- ---- ---- ---- 560.90 -8.00 568.90 2475 ---- ---- ---- ---- 583.70 -8.10 591.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 5.90 -.40 6.30 1275 ---- ---- ---- ---- 6.90 -.40 7.30 1300 ---- ---- ---- ---- 8.00 -.40 8.40 1325 ---- ---- ---- ---- 9.20 -.50 9.70 1350 ---- ---- ---- ---- 10.60 -.50 11.10 1375 ---- ---- ---- ---- 12.10 -.60 12.70 1400 ---- ---- ---- ---- 13.80 -.70 14.50 1425 ---- ---- ---- ---- 15.70 -.80 16.50 1430 ---- ---- ---- ---- 16.10 -.80 16.90 1440 ---- ---- ---- ---- 17.00 -.80 17.80 1450 ---- ---- ---- ---- 17.90 -.80 18.70 1460 ---- ---- ---- ---- 18.80 -.90 19.70 1470 ---- ---- ---- ---- 19.70 -1.00 20.70 1475 ---- ---- ---- ---- 20.20 -1.00 21.20 1480 ---- ---- ---- ---- 20.70 -1.00 21.70 1490 ---- ---- ---- ---- 21.80 -1.00 22.80 1500 ---- ---- ---- ---- 22.90 -1.00 23.90 1510 ---- ---- ---- ---- 24.00 -1.10 25.10 1520 ---- ---- ---- ---- 25.20 -1.10 26.30 1525 ---- ---- ---- ---- 25.80 -1.20 27.00 1530 ---- ---- ---- ---- 26.40 -1.20 27.60 1535 ---- ---- ---- ---- 27.00 -1.30 28.30 1540 ---- ---- ---- ---- 27.70 -1.20 28.90 1545 ---- ---- ---- ---- 28.30 -1.30 29.60 1550 ---- ---- ---- ---- 29.00 -1.30 30.30 1555 ---- ---- ---- ---- 29.70 -1.30 31.00 1560 ---- ---- ---- ---- 30.40 -1.30 31.70 1565 ---- ---- ---- ---- 31.10 -1.40 32.50 1570 ---- ---- ---- ---- 31.80 -1.40 33.20 1575 ---- ---- ---- ---- 32.60 -1.40 34.00 1580 ---- ---- ---- ---- 33.30 -1.50 34.80 1585 ---- ---- ---- ---- 34.10 -1.50 35.60 1590 ---- ---- ---- ---- 34.90 -1.50 36.40 1595 ---- ---- ---- ---- 35.70 -1.60 37.30 1600 ---- ---- ---- ---- 36.50 -1.70 38.20 1605 ---- ---- ---- ---- 37.40 -1.60 39.00 1610 ---- ---- ---- ---- 38.30 -1.70 40.00 1615 ---- ---- ---- ---- 39.20 -1.70 40.90 1620 ---- ---- ---- ---- 40.10 -1.70 41.80 1625 ---- ---- ---- ---- 41.00 -1.80 42.80 1630 ---- ---- ---- ---- 42.00 -1.80 43.80 1635 ---- ---- ---- ---- 43.00 -1.80 44.80 1640 ---- ---- ---- ---- 44.00 -1.90 45.90 1645 ---- ---- ---- ---- 45.00 -1.90 46.90 1650 ---- ---- ---- ---- 46.10 -1.90 48.00 1655 ---- ---- ---- ---- 47.10 -2.00 49.10 1660 ---- ---- ---- ---- 48.30 -2.00 50.30 1665 ---- ---- ---- ---- 49.40 -2.10 51.50 1670 ---- ---- ---- ---- 50.60 -2.10 52.70 1675 ---- ---- ---- ---- 51.70 -2.20 53.90 1680 ---- ---- ---- ---- 53.00 -2.20 55.20 1685 ---- ---- ---- ---- 54.20 -2.30 56.50 1690 ---- ---- ---- ---- 55.50 -2.30 57.80 1695 ---- ---- ---- ---- 56.80 -2.30 59.10 1700 ---- ---- ---- ---- 58.20 -2.30 60.50 1705 ---- ---- ---- ---- 59.60 -2.40 62.00 1710 ---- ---- ---- ---- 61.00 -2.40 63.40 1715 ---- ---- ---- ---- 62.40 -2.50 64.90 1720 ---- ---- ---- ---- 63.90 -2.60 66.50 1725 ---- ---- ---- ---- 65.40 -2.60 68.00 1730 ---- ---- ---- ---- 67.00 -2.60 69.60 1735 ---- ---- ---- ---- 68.60 -2.70 71.30 1740 ---- ---- ---- ---- 70.20 -2.80 73.00 1745 ---- ---- ---- ---- 71.90 -2.80 74.70 1750 ---- ---- ---- ---- 73.60 -2.80 76.40 1755 ---- ---- ---- ---- 75.40 -2.80 78.20 1760 ---- ---- ---- ---- 77.20 -2.90 80.10 1765 ---- ---- ---- ---- 79.00 -2.90 81.90 1770 ---- ---- ---- ---- 80.90 -3.00 83.90 1775 ---- ---- ---- ---- 82.80 -3.00 85.80 1780 ---- ---- ---- ---- 84.70 -3.10 87.80 1785 ---- ---- ---- ---- 86.70 -3.10 89.80 1790 ---- ---- ---- ---- 88.70 -3.20 91.90 1795 ---- ---- ---- ---- 90.80 -3.20 94.00 1800 ---- ---- ---- ---- 92.90 -3.30 96.20 1805 ---- ---- ---- ---- 95.00 -3.30 98.30 1810 ---- ---- ---- ---- 97.20 -3.40 100.60 1815 ---- ---- ---- ---- 99.40 -3.40 102.80 1820 ---- ---- ---- ---- 101.60 -3.50 105.10 1825 ---- ---- ---- ---- 103.90 -3.60 107.50 1830 ---- ---- ---- ---- 106.30 -3.50 109.80 1835 ---- ---- ---- ---- 108.60 -3.70 112.30 1840 ---- ---- ---- ---- 111.00 -3.70 114.70 1845 ---- ---- ---- ---- 113.50 -3.70 117.20 1850 ---- ---- ---- ---- 116.00 -3.70 119.70 1855 ---- ---- ---- ---- 118.50 -3.80 122.30 1860 ---- ---- ---- ---- 121.00 -3.90 124.90 1865 ---- ---- ---- ---- 123.60 -4.00 127.60 1870 ---- ---- ---- ---- 126.30 -3.90 130.20 1875 ---- ---- ---- ---- 128.90 -4.10 133.00 1880 ---- ---- ---- ---- 131.60 -4.10 135.70 1885 ---- ---- ---- ---- 134.40 -4.10 138.50 1890 ---- ---- ---- ---- 137.20 -4.10 141.30 1895 ---- ---- ---- ---- 140.00 -4.20 144.20 1900 ---- ---- ---- ---- 142.80 -4.30 147.10 1905 ---- ---- ---- ---- 145.70 -4.30 150.00 1910 ---- ---- ---- ---- 148.60 -4.30 152.90 1915 ---- ---- ---- ---- 151.50 -4.40 155.90 1920 ---- ---- ---- ---- 154.50 -4.50 159.00 1925 ---- ---- ---- ---- 157.50 -4.50 162.00 1930 ---- ---- ---- ---- 160.60 -4.50 165.10 1935 ---- ---- ---- ---- 163.60 -4.60 168.20 1940 ---- ---- ---- ---- 166.70 -4.60 171.30 1945 ---- ---- ---- ---- 169.80 -4.70 174.50 1950 ---- ---- ---- ---- 173.00 -4.70 177.70 1955 ---- ---- ---- ---- 176.20 -4.70 180.90 1960 ---- ---- ---- ---- 179.40 -4.80 184.20 1965 ---- ---- ---- ---- 182.60 -4.80 187.40 1970 ---- ---- ---- ---- 185.80 -4.90 190.70 1975 ---- ---- ---- ---- 189.10 -4.90 194.00 1980 ---- ---- ---- ---- 192.40 -5.00 197.40 1985 ---- ---- ---- ---- 195.70 -5.10 200.80 1990 ---- ---- ---- ---- 199.10 -5.00 204.10 1995 ---- ---- ---- ---- 202.40 -5.10 207.50 2000 ---- ---- ---- ---- 205.80 -5.20 211.00 2005 ---- ---- ---- ---- 209.20 -5.20 214.40 2010 ---- ---- ---- ---- 212.70 -5.20 217.90 2015 ---- ---- ---- ---- 216.10 -5.30 221.40 2020 ---- ---- ---- ---- 219.60 -5.30 224.90 2025 ---- ---- ---- ---- 223.10 -5.30 228.40 2030 ---- ---- ---- ---- 226.60 -5.40 232.00 2035 ---- ---- ---- ---- 230.10 -5.40 235.50 2040 ---- ---- ---- ---- 233.70 -5.40 239.10 2045 ---- ---- ---- ---- 237.20 -5.50 242.70 2050 ---- ---- ---- ---- 240.80 -5.60 246.40 2055 ---- ---- ---- ---- 244.40 -5.60 250.00 2060 ---- ---- ---- ---- 248.10 -5.60 253.70 2065 ---- ---- ---- ---- 251.70 -5.70 257.40 2070 ---- ---- ---- ---- 255.40 -5.70 261.10 2075 ---- ---- ---- ---- 259.10 -5.70 264.80 2080 ---- ---- ---- ---- 262.80 -5.70 268.50 2085 ---- ---- ---- ---- 266.50 -5.80 272.30 2090 ---- ---- ---- ---- 270.20 -5.80 276.00 2095 ---- ---- ---- ---- 274.00 -5.80 279.80 2100 ---- ---- ---- ---- 277.70 -5.90 283.60 2105 ---- ---- ---- ---- 281.50 -5.90 287.40 2110 ---- ---- ---- ---- 285.30 -6.00 291.30 2115 ---- ---- ---- ---- 289.10 -6.00 295.10 2120 ---- ---- ---- ---- 293.00 -6.00 299.00 2125 ---- ---- ---- ---- 296.80 -6.10 302.90 2130 ---- ---- ---- ---- 300.70 -6.10 306.80 2135 ---- ---- ---- ---- 304.60 -6.10 310.70 2140 ---- ---- ---- ---- 308.50 -6.10 314.60 2145 ---- ---- ---- ---- 312.40 -6.20 318.60 2150 ---- ---- ---- ---- 316.30 -6.20 322.50 2155 ---- ---- ---- ---- 320.20 -6.30 326.50 2160 ---- ---- ---- ---- 324.20 -6.30 330.50 2165 ---- ---- ---- ---- 328.10 -6.40 334.50 2170 ---- ---- ---- ---- 332.10 -6.40 338.50 2175 ---- ---- ---- ---- 336.10 -6.40 342.50 2180 ---- ---- ---- ---- 340.10 -6.40 346.50 2190 ---- ---- ---- ---- 348.20 -6.50 354.70 2200 ---- ---- ---- ---- 356.30 -6.50 362.80 2210 ---- ---- ---- ---- 364.40 -6.60 371.00 2220 ---- ---- ---- ---- 372.70 -6.60 379.30 2225 ---- ---- ---- ---- 376.80 -6.60 383.40 2230 ---- ---- ---- ---- 380.90 -6.70 387.60 2240 ---- ---- ---- ---- 389.20 -6.70 395.90 2250 ---- ---- ---- ---- 397.50 -6.80 404.30 2260 ---- ---- ---- ---- 405.90 -6.90 412.80 2275 ---- ---- ---- ---- 418.60 -6.90 425.50 2300 ---- ---- ---- ---- 439.90 -7.00 446.90 2325 ---- ---- ---- ---- 461.50 -7.10 468.60 2350 ---- ---- ---- ---- 483.20 -7.30 490.50 2375 ---- ---- ---- ---- 505.20 -7.40 512.60 2400 ---- ---- ---- ---- 527.40 -7.50 534.90 2425 ---- ---- ---- ---- 549.80 -7.60 557.40 2450 ---- ---- ---- ---- 572.40 -7.60 580.00 3000 ---- ---- ---- ---- 1097.50 -8.90 1106.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.90 -.20 5.10 1275 ---- ---- ---- ---- 5.80 -.30 6.10 1300 ---- ---- ---- ---- 6.80 -.40 7.20 1325 ---- ---- ---- ---- 8.00 -.40 8.40 1350 ---- ---- ---- ---- 9.40 -.50 9.90 1375 ---- ---- ---- ---- 10.90 -.60 11.50 1400 ---- ---- ---- ---- 12.70 -.60 13.30 1425 ---- ---- ---- ---- 14.60 -.80 15.40 1440 ---- ---- ---- ---- 15.90 -.80 16.70 1450 ---- ---- ---- ---- 16.90 -.80 17.70 1460 ---- ---- ---- ---- 17.80 -.90 18.70 1470 ---- ---- ---- ---- 18.80 -.90 19.70 1475 ---- ---- ---- ---- 19.30 -1.00 20.30 1480 ---- ---- ---- ---- 19.90 -.90 20.80 1490 ---- ---- ---- ---- 21.00 -.90 21.90 1500 ---- ---- ---- ---- 22.10 -1.00 23.10 1510 ---- ---- ---- ---- 23.30 -1.10 24.40 1520 ---- ---- ---- ---- 24.50 -1.20 25.70 1525 ---- ---- ---- ---- 25.20 -1.10 26.30 1530 ---- ---- ---- ---- 25.80 -1.20 27.00 1540 ---- ---- ---- ---- 27.20 -1.20 28.40 1545 ---- ---- ---- ---- 27.90 -1.20 29.10 1550 ---- ---- ---- ---- 28.60 -1.30 29.90 1555 ---- ---- ---- ---- 29.30 -1.30 30.60 1560 ---- ---- ---- ---- 30.10 -1.30 31.40 1565 ---- ---- ---- ---- 30.80 -1.40 32.20 1570 ---- ---- ---- ---- 31.60 -1.40 33.00 1575 ---- ---- ---- ---- 32.40 -1.40 33.80 1580 ---- ---- ---- ---- 33.20 -1.50 34.70 1585 ---- ---- ---- ---- 34.10 -1.50 35.60 1590 ---- ---- ---- ---- 34.90 -1.50 36.40 1595 ---- ---- ---- ---- 35.80 -1.50 37.30 1600 ---- ---- ---- ---- 36.70 -1.60 38.30 1605 ---- ---- ---- ---- 37.60 -1.60 39.20 1610 ---- ---- ---- ---- 38.50 -1.70 40.20 1615 ---- ---- ---- ---- 39.50 -1.70 41.20 1620 ---- ---- ---- ---- 40.50 -1.70 42.20 1625 ---- ---- ---- ---- 41.50 -1.70 43.20 1630 ---- ---- ---- ---- 42.50 -1.70 44.20 1635 ---- ---- ---- ---- 43.50 -1.80 45.30 1640 ---- ---- ---- ---- 44.60 -1.80 46.40 1645 ---- ---- ---- ---- 45.70 -1.80 47.50 1650 ---- ---- ---- ---- 46.80 -1.90 48.70 1655 ---- ---- ---- ---- 47.90 -2.00 49.90 1660 ---- ---- ---- ---- 49.10 -2.00 51.10 1665 ---- ---- ---- ---- 50.30 -2.00 52.30 1670 ---- ---- ---- ---- 51.50 -2.00 53.50 1675 ---- ---- ---- ---- 52.70 -2.10 54.80 1680 ---- ---- ---- ---- 54.00 -2.10 56.10 1685 ---- ---- ---- ---- 55.30 -2.10 57.40 1690 ---- ---- ---- ---- 56.60 -2.20 58.80 1695 ---- ---- ---- ---- 57.90 -2.30 60.20 1700 ---- ---- ---- ---- 59.30 -2.30 61.60 1705 ---- ---- ---- ---- 60.70 -2.40 63.10 1710 ---- ---- ---- ---- 62.20 -2.40 64.60 1715 ---- ---- ---- ---- 63.60 -2.50 66.10 1720 ---- ---- ---- ---- 65.10 -2.50 67.60 1725 ---- ---- ---- ---- 66.70 -2.50 69.20 1730 ---- ---- ---- ---- 68.20 -2.60 70.80 1735 ---- ---- ---- ---- 69.80 -2.60 72.40 1740 ---- ---- ---- ---- 71.50 -2.60 74.10 1745 ---- ---- ---- ---- 73.10 -2.70 75.80 1750 ---- ---- ---- ---- 74.80 -2.80 77.60 1755 ---- ---- ---- ---- 76.60 -2.70 79.30 1760 ---- ---- ---- ---- 78.40 -2.80 81.20 1765 ---- ---- ---- ---- 80.20 -2.80 83.00 1770 ---- ---- ---- ---- 82.00 -2.90 84.90 1775 ---- ---- ---- ---- 83.90 -2.90 86.80 1780 ---- ---- ---- ---- 85.80 -3.00 88.80 1785 ---- ---- ---- ---- 87.70 -3.10 90.80 1790 ---- ---- ---- ---- 89.70 -3.10 92.80 1795 ---- ---- ---- ---- 91.70 -3.20 94.90 1800 ---- ---- ---- ---- 93.80 -3.20 97.00 1805 ---- ---- ---- ---- 95.90 -3.20 99.10 1810 ---- ---- ---- ---- 98.00 -3.30 101.30 1815 ---- ---- ---- ---- 100.20 -3.30 103.50 1820 ---- ---- ---- ---- 102.40 -3.30 105.70 1825 ---- ---- ---- ---- 104.60 -3.40 108.00 1830 ---- ---- ---- ---- 106.90 -3.40 110.30 1835 ---- ---- ---- ---- 109.20 -3.50 112.70 1840 ---- ---- ---- ---- 111.50 -3.60 115.10 1845 ---- ---- ---- ---- 113.90 -3.60 117.50 1850 ---- ---- ---- ---- 116.30 -3.70 120.00 1855 ---- ---- ---- ---- 118.80 -3.70 122.50 1860 ---- ---- ---- ---- 121.20 -3.80 125.00 1865 ---- ---- ---- ---- 123.80 -3.70 127.50 1870 ---- ---- ---- ---- 126.30 -3.80 130.10 1875 ---- ---- ---- ---- 128.90 -3.90 132.80 1880 ---- ---- ---- ---- 131.50 -3.90 135.40 1885 ---- ---- ---- ---- 134.20 -3.90 138.10 1890 ---- ---- ---- ---- 136.90 -4.00 140.90 1895 ---- ---- ---- ---- 139.60 -4.00 143.60 1900 ---- ---- ---- ---- 142.30 -4.10 146.40 1905 ---- ---- ---- ---- 145.10 -4.20 149.30 1910 ---- ---- ---- ---- 147.90 -4.20 152.10 1915 ---- ---- ---- ---- 150.80 -4.20 155.00 1920 ---- ---- ---- ---- 153.70 -4.30 158.00 1925 ---- ---- ---- ---- 156.60 -4.30 160.90 1930 ---- ---- ---- ---- 159.50 -4.40 163.90 1935 ---- ---- ---- ---- 162.50 -4.40 166.90 1940 ---- ---- ---- ---- 165.50 -4.50 170.00 1945 ---- ---- ---- ---- 168.50 -4.50 173.00 1950 ---- ---- ---- ---- 171.60 -4.50 176.10 1955 ---- ---- ---- ---- 174.70 -4.60 179.30 1960 ---- ---- ---- ---- 177.80 -4.60 182.40 1965 ---- ---- ---- ---- 180.90 -4.70 185.60 1970 ---- ---- ---- ---- 184.10 -4.70 188.80 1975 ---- ---- ---- ---- 187.30 -4.80 192.10 1980 ---- ---- ---- ---- 190.50 -4.80 195.30 1985 ---- ---- ---- ---- 193.80 -4.80 198.60 1990 ---- ---- ---- ---- 197.10 -4.80 201.90 1995 ---- ---- ---- ---- 200.40 -4.90 205.30 2000 ---- ---- ---- ---- 203.70 -4.90 208.60 2005 ---- ---- ---- ---- 207.00 -5.00 212.00 2010 ---- ---- ---- ---- 210.40 -5.00 215.40 2015 ---- ---- ---- ---- 213.80 -5.10 218.90 2020 ---- ---- ---- ---- 217.20 -5.10 222.30 2025 ---- ---- ---- ---- 220.60 -5.20 225.80 2030 ---- ---- ---- ---- 224.10 -5.20 229.30 2035 ---- ---- ---- ---- 227.60 -5.20 232.80 2040 ---- ---- ---- ---- 231.10 -5.20 236.30 2045 ---- ---- ---- ---- 234.60 -5.30 239.90 2050 ---- ---- ---- ---- 238.10 -5.40 243.50 2055 ---- ---- ---- ---- 241.70 -5.40 247.10 2060 ---- ---- ---- ---- 245.20 -5.50 250.70 2065 ---- ---- ---- ---- 248.80 -5.50 254.30 2070 ---- ---- ---- ---- 252.40 -5.50 257.90 2075 ---- ---- ---- ---- 256.10 -5.50 261.60 2080 ---- ---- ---- ---- 259.70 -5.60 265.30 2085 ---- ---- ---- ---- 263.40 -5.60 269.00 2090 ---- ---- ---- ---- 267.00 -5.70 272.70 2095 ---- ---- ---- ---- 270.70 -5.70 276.40 2100 ---- ---- ---- ---- 274.40 -5.80 280.20 2105 ---- ---- ---- ---- 278.20 -5.70 283.90 2110 ---- ---- ---- ---- 281.90 -5.80 287.70 2115 ---- ---- ---- ---- 285.70 -5.80 291.50 2120 ---- ---- ---- ---- 289.50 -5.80 295.30 2125 ---- ---- ---- ---- 293.20 -5.90 299.10 2130 ---- ---- ---- ---- 297.00 -6.00 303.00 2140 ---- ---- ---- ---- 304.70 -6.00 310.70 2150 ---- ---- ---- ---- 312.40 -6.10 318.50 2160 ---- ---- ---- ---- 320.20 -6.10 326.30 2170 ---- ---- ---- ---- 328.00 -6.20 334.20 2175 ---- ---- ---- ---- 332.00 -6.10 338.10 2180 ---- ---- ---- ---- 335.90 -6.20 342.10 2190 ---- ---- ---- ---- 343.90 -6.20 350.10 2200 ---- ---- ---- ---- 351.80 -6.40 358.20 2210 ---- ---- ---- ---- 359.90 -6.40 366.30 2220 ---- ---- ---- ---- 368.00 -6.40 374.40 2225 ---- ---- ---- ---- 372.00 -6.50 378.50 2230 ---- ---- ---- ---- 376.10 -6.50 382.60 2250 ---- ---- ---- ---- 392.60 -6.60 399.20 2275 ---- ---- ---- ---- 413.30 -6.80 420.10 2300 ---- ---- ---- ---- 434.40 -6.80 441.20 2325 ---- ---- ---- ---- 455.70 -6.90 462.60 2350 ---- ---- ---- ---- 477.20 -7.10 484.30 2375 ---- ---- ---- ---- 499.00 -7.10 506.10 2400 ---- ---- ---- ---- 520.90 -7.30 528.20 2425 ---- ---- ---- ---- 543.00 -7.40 550.40 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.40 -.30 5.70 1275 ---- ---- ---- ---- 6.40 -.30 6.70 1300 ---- ---- ---- ---- 7.50 -.40 7.90 1325 ---- ---- ---- ---- 8.80 -.40 9.20 1350 ---- ---- ---- ---- 10.20 -.60 10.80 1375 ---- ---- ---- ---- 11.90 -.60 12.50 1400 ---- ---- ---- ---- 13.80 -.60 14.40 1425 ---- ---- ---- ---- 15.80 -.80 16.60 1440 ---- ---- ---- ---- 17.20 -.80 18.00 1450 ---- ---- ---- ---- 18.20 -.80 19.00 1460 ---- ---- ---- ---- 19.20 -.90 20.10 1470 ---- ---- ---- ---- 20.20 -1.00 21.20 1475 ---- ---- ---- ---- 20.80 -.90 21.70 1480 ---- ---- ---- ---- 21.30 -1.00 22.30 1490 ---- ---- ---- ---- 22.50 -1.00 23.50 1500 ---- ---- ---- ---- 23.70 -1.00 24.70 1510 ---- ---- ---- ---- 24.90 -1.10 26.00 1520 ---- ---- ---- ---- 26.20 -1.20 27.40 1525 ---- ---- ---- ---- 26.90 -1.20 28.10 1530 ---- ---- ---- ---- 27.60 -1.20 28.80 1540 ---- ---- ---- ---- 29.00 -1.30 30.30 1545 ---- ---- ---- ---- 29.70 -1.30 31.00 1550 ---- ---- ---- ---- 30.50 -1.30 31.80 1555 ---- ---- ---- ---- 31.20 -1.40 32.60 1560 ---- ---- ---- ---- 32.00 -1.40 33.40 1565 ---- ---- ---- ---- 32.80 -1.40 34.20 1570 ---- ---- ---- ---- 33.60 -1.50 35.10 1575 ---- ---- ---- ---- 34.50 -1.40 35.90 1580 ---- ---- ---- ---- 35.30 -1.50 36.80 1585 ---- ---- ---- ---- 36.20 -1.50 37.70 1590 ---- ---- ---- ---- 37.10 -1.50 38.60 1595 ---- ---- ---- ---- 38.00 -1.60 39.60 1600 ---- ---- ---- ---- 38.90 -1.60 40.50 1605 ---- ---- ---- ---- 39.80 -1.70 41.50 1610 ---- ---- ---- ---- 40.80 -1.70 42.50 1615 ---- ---- ---- ---- 41.80 -1.70 43.50 1620 ---- ---- ---- ---- 42.80 -1.80 44.60 1625 ---- ---- ---- ---- 43.80 -1.80 45.60 1630 ---- ---- ---- ---- 44.90 -1.80 46.70 1635 ---- ---- ---- ---- 46.00 -1.80 47.80 1640 ---- ---- ---- ---- 47.10 -1.90 49.00 1645 ---- ---- ---- ---- 48.20 -1.90 50.10 1650 ---- ---- ---- ---- 49.40 -1.90 51.30 1655 ---- ---- ---- ---- 50.50 -2.00 52.50 1660 ---- ---- ---- ---- 51.70 -2.10 53.80 1665 ---- ---- ---- ---- 53.00 -2.00 55.00 1670 ---- ---- ---- ---- 54.20 -2.10 56.30 1675 ---- ---- ---- ---- 55.50 -2.10 57.60 1680 ---- ---- ---- ---- 56.80 -2.20 59.00 1685 ---- ---- ---- ---- 58.10 -2.20 60.30 1690 ---- ---- ---- ---- 59.50 -2.30 61.80 1695 ---- ---- ---- ---- 60.90 -2.30 63.20 1700 ---- ---- ---- ---- 62.30 -2.30 64.60 1705 ---- ---- ---- ---- 63.80 -2.30 66.10 1710 ---- ---- ---- ---- 65.30 -2.40 67.70 1715 ---- ---- ---- ---- 66.80 -2.40 69.20 1720 ---- ---- ---- ---- 68.30 -2.50 70.80 1725 ---- ---- ---- ---- 69.90 -2.50 72.40 1730 ---- ---- ---- ---- 71.50 -2.60 74.10 1735 ---- ---- ---- ---- 73.10 -2.70 75.80 1740 ---- ---- ---- ---- 74.80 -2.70 77.50 1745 ---- ---- ---- ---- 76.50 -2.70 79.20 1750 ---- ---- ---- ---- 78.30 -2.70 81.00 1755 ---- ---- ---- ---- 80.00 -2.80 82.80 1760 ---- ---- ---- ---- 81.90 -2.80 84.70 1765 ---- ---- ---- ---- 83.70 -2.90 86.60 1770 ---- ---- ---- ---- 85.60 -2.90 88.50 1775 ---- ---- ---- ---- 87.50 -3.00 90.50 1780 ---- ---- ---- ---- 89.50 -3.00 92.50 1785 ---- ---- ---- ---- 91.50 -3.00 94.50 1790 ---- ---- ---- ---- 93.50 -3.10 96.60 1795 ---- ---- ---- ---- 95.60 -3.10 98.70 1800 ---- ---- ---- ---- 97.70 -3.20 100.90 1805 ---- ---- ---- ---- 99.80 -3.30 103.10 1810 ---- ---- ---- ---- 102.00 -3.30 105.30 1815 ---- ---- ---- ---- 104.20 -3.30 107.50 1820 ---- ---- ---- ---- 106.50 -3.30 109.80 1825 ---- ---- ---- ---- 108.70 -3.50 112.20 1830 ---- ---- ---- ---- 111.10 -3.40 114.50 1835 ---- ---- ---- ---- 113.40 -3.50 116.90 1840 ---- ---- ---- ---- 115.80 -3.60 119.40 1845 ---- ---- ---- ---- 118.30 -3.60 121.90 1850 ---- ---- ---- ---- 120.70 -3.70 124.40 1855 ---- ---- ---- ---- 123.20 -3.70 126.90 1860 ---- ---- ---- ---- 125.70 -3.80 129.50 1865 ---- ---- ---- ---- 128.30 -3.80 132.10 1870 ---- ---- ---- ---- 130.90 -3.80 134.70 1875 ---- ---- ---- ---- 133.50 -3.90 137.40 1880 ---- ---- ---- ---- 136.20 -3.90 140.10 1885 ---- ---- ---- ---- 138.90 -4.00 142.90 1890 ---- ---- ---- ---- 141.60 -4.00 145.60 1895 ---- ---- ---- ---- 144.40 -4.00 148.40 1900 ---- ---- ---- ---- 147.20 -4.10 151.30 1905 ---- ---- ---- ---- 150.00 -4.10 154.10 1910 ---- ---- ---- ---- 152.80 -4.20 157.00 1915 ---- ---- ---- ---- 155.70 -4.20 159.90 1920 ---- ---- ---- ---- 158.60 -4.30 162.90 1925 ---- ---- ---- ---- 161.50 -4.40 165.90 1930 ---- ---- ---- ---- 164.50 -4.40 168.90 1935 ---- ---- ---- ---- 167.50 -4.40 171.90 1940 ---- ---- ---- ---- 170.50 -4.50 175.00 1945 ---- ---- ---- ---- 173.60 -4.40 178.00 1950 ---- ---- ---- ---- 176.60 -4.60 181.20 1955 ---- ---- ---- ---- 179.70 -4.60 184.30 1960 ---- ---- ---- ---- 182.80 -4.70 187.50 1965 ---- ---- ---- ---- 186.00 -4.60 190.60 1970 ---- ---- ---- ---- 189.20 -4.70 193.90 1975 ---- ---- ---- ---- 192.40 -4.70 197.10 1980 ---- ---- ---- ---- 195.60 -4.80 200.40 1985 ---- ---- ---- ---- 198.80 -4.80 203.60 1990 ---- ---- ---- ---- 202.10 -4.80 206.90 1995 ---- ---- ---- ---- 205.40 -4.90 210.30 2000 ---- ---- ---- ---- 208.70 -4.90 213.60 2005 ---- ---- ---- ---- 212.00 -5.00 217.00 2010 ---- ---- ---- ---- 215.40 -5.00 220.40 2015 ---- ---- ---- ---- 218.70 -5.10 223.80 2020 ---- ---- ---- ---- 222.10 -5.10 227.20 2025 ---- ---- ---- ---- 225.60 -5.10 230.70 2030 ---- ---- ---- ---- 229.00 -5.10 234.10 2035 ---- ---- ---- ---- 232.40 -5.20 237.60 2040 ---- ---- ---- ---- 235.90 -5.20 241.10 2045 ---- ---- ---- ---- 239.40 -5.30 244.70 2050 ---- ---- ---- ---- 242.90 -5.30 248.20 2055 ---- ---- ---- ---- 246.40 -5.40 251.80 2060 ---- ---- ---- ---- 250.00 -5.40 255.40 2065 ---- ---- ---- ---- 253.60 -5.40 259.00 2070 ---- ---- ---- ---- 257.10 -5.50 262.60 2075 ---- ---- ---- ---- 260.70 -5.50 266.20 2080 ---- ---- ---- ---- 264.40 -5.50 269.90 2085 ---- ---- ---- ---- 268.00 -5.60 273.60 2090 ---- ---- ---- ---- 271.70 -5.50 277.20 2095 ---- ---- ---- ---- 275.30 -5.70 281.00 2100 ---- ---- ---- ---- 279.00 -5.70 284.70 2105 ---- ---- ---- ---- 282.70 -5.70 288.40 2110 ---- ---- ---- ---- 286.40 -5.80 292.20 2115 ---- ---- ---- ---- 290.20 -5.70 295.90 2120 ---- ---- ---- ---- 293.90 -5.80 299.70 2125 ---- ---- ---- ---- 297.70 -5.80 303.50 2130 ---- ---- ---- ---- 301.50 -5.80 307.30 2140 ---- ---- ---- ---- 309.10 -5.90 315.00 2150 ---- ---- ---- ---- 316.80 -5.90 322.70 2160 ---- ---- ---- ---- 324.50 -6.00 330.50 2170 ---- ---- ---- ---- 332.30 -6.10 338.40 2175 ---- ---- ---- ---- 336.20 -6.10 342.30 2180 ---- ---- ---- ---- 340.10 -6.20 346.30 2190 ---- ---- ---- ---- 348.00 -6.20 354.20 2200 ---- ---- ---- ---- 356.00 -6.20 362.20 2210 ---- ---- ---- ---- 363.90 -6.40 370.30 2220 ---- ---- ---- ---- 372.00 -6.40 378.40 2225 ---- ---- ---- ---- 376.00 -6.40 382.40 2250 ---- ---- ---- ---- 396.40 -6.50 402.90 2275 ---- ---- ---- ---- 417.10 -6.60 423.70 2300 ---- ---- ---- ---- 438.00 -6.80 444.80 2325 ---- ---- ---- ---- 459.20 -6.90 466.10 2350 ---- ---- ---- ---- 480.60 -7.00 487.60 2375 ---- ---- ---- ---- 502.20 -7.10 509.30 2400 ---- ---- ---- ---- 524.00 -7.20 531.20 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 6.30 -.30 6.60 1275 ---- ---- ---- ---- 7.30 -.40 7.70 1300 ---- ---- ---- ---- 8.50 -.40 8.90 1325 ---- ---- ---- ---- 9.80 -.50 10.30 1350 ---- ---- ---- ---- 11.30 -.50 11.80 1375 ---- ---- ---- ---- 12.90 -.60 13.50 1400 ---- ---- ---- ---- 14.80 -.60 15.40 1425 ---- ---- ---- ---- 16.80 -.80 17.60 1450 ---- ---- ---- ---- 19.10 -.80 19.90 1460 ---- ---- ---- ---- 20.10 -.90 21.00 1470 ---- ---- ---- ---- 21.10 -.90 22.00 1475 ---- ---- ---- ---- 21.60 -1.00 22.60 1480 ---- ---- ---- ---- 22.10 -1.00 23.10 1490 ---- ---- ---- ---- 23.20 -1.10 24.30 1500 ---- ---- ---- ---- 24.40 -1.00 25.40 1510 ---- ---- ---- ---- 25.60 -1.10 26.70 1520 ---- ---- ---- ---- 26.80 -1.20 28.00 1525 ---- ---- ---- ---- 27.50 -1.10 28.60 1530 ---- ---- ---- ---- 28.10 -1.20 29.30 1540 ---- ---- ---- ---- 29.50 -1.20 30.70 1545 ---- ---- ---- ---- 30.20 -1.20 31.40 1550 ---- ---- ---- ---- 30.90 -1.30 32.20 1555 ---- ---- ---- ---- 31.60 -1.30 32.90 1560 ---- ---- ---- ---- 32.40 -1.30 33.70 1565 ---- ---- ---- ---- 33.10 -1.40 34.50 1570 ---- ---- ---- ---- 33.90 -1.40 35.30 1575 ---- ---- ---- ---- 34.70 -1.40 36.10 1580 ---- ---- ---- ---- 35.50 -1.50 37.00 1585 ---- ---- ---- ---- 36.40 -1.40 37.80 1590 ---- ---- ---- ---- 37.20 -1.50 38.70 1595 ---- ---- ---- ---- 38.10 -1.50 39.60 1600 ---- ---- ---- ---- 39.00 -1.60 40.60 1605 ---- ---- ---- ---- 39.90 -1.60 41.50 1610 ---- ---- ---- ---- 40.80 -1.70 42.50 1615 ---- ---- ---- ---- 41.80 -1.70 43.50 1620 ---- ---- ---- ---- 42.80 -1.70 44.50 1625 ---- ---- ---- ---- 43.80 -1.70 45.50 1630 ---- ---- ---- ---- 44.80 -1.80 46.60 1635 ---- ---- ---- ---- 45.90 -1.70 47.60 1640 ---- ---- ---- ---- 46.90 -1.90 48.80 1645 ---- ---- ---- ---- 48.00 -1.90 49.90 1650 ---- ---- ---- ---- 49.20 -1.90 51.10 1655 ---- ---- ---- ---- 50.30 -1.90 52.20 1660 ---- ---- ---- ---- 51.50 -2.00 53.50 1665 ---- ---- ---- ---- 52.70 -2.00 54.70 1670 ---- ---- ---- ---- 53.90 -2.10 56.00 1675 ---- ---- ---- ---- 55.20 -2.10 57.30 1680 ---- ---- ---- ---- 56.50 -2.10 58.60 1685 ---- ---- ---- ---- 57.80 -2.20 60.00 1690 ---- ---- ---- ---- 59.20 -2.20 61.40 1695 ---- ---- ---- ---- 60.60 -2.20 62.80 1700 ---- ---- ---- ---- 62.00 -2.30 64.30 1705 ---- ---- ---- ---- 63.50 -2.20 65.70 1710 ---- ---- ---- ---- 64.90 -2.40 67.30 1715 ---- ---- ---- ---- 66.40 -2.40 68.80 1720 ---- ---- ---- ---- 68.00 -2.40 70.40 1725 ---- ---- ---- ---- 69.60 -2.40 72.00 1730 ---- ---- ---- ---- 71.20 -2.50 73.70 1735 ---- ---- ---- ---- 72.80 -2.60 75.40 1740 ---- ---- ---- ---- 74.50 -2.60 77.10 1745 ---- ---- ---- ---- 76.20 -2.60 78.80 1750 ---- ---- ---- ---- 78.00 -2.60 80.60 1755 ---- ---- ---- ---- 79.70 -2.70 82.40 1760 ---- ---- ---- ---- 81.50 -2.80 84.30 1765 ---- ---- ---- ---- 83.40 -2.80 86.20 1770 ---- ---- ---- ---- 85.30 -2.80 88.10 1775 ---- ---- ---- ---- 87.20 -2.90 90.10 1780 ---- ---- ---- ---- 89.10 -3.00 92.10 1785 ---- ---- ---- ---- 91.10 -3.00 94.10 1790 ---- ---- ---- ---- 93.20 -3.00 96.20 1795 ---- ---- ---- ---- 95.20 -3.10 98.30 1800 ---- ---- ---- ---- 97.30 -3.10 100.40 1805 ---- ---- ---- ---- 99.40 -3.20 102.60 1810 ---- ---- ---- ---- 101.60 -3.20 104.80 1815 ---- ---- ---- ---- 103.80 -3.20 107.00 1820 ---- ---- ---- ---- 106.00 -3.30 109.30 1825 ---- ---- ---- ---- 108.30 -3.30 111.60 1830 ---- ---- ---- ---- 110.60 -3.40 114.00 1835 ---- ---- ---- ---- 112.90 -3.40 116.30 1840 ---- ---- ---- ---- 115.30 -3.50 118.80 1845 ---- ---- ---- ---- 117.70 -3.50 121.20 1850 ---- ---- ---- ---- 120.10 -3.60 123.70 1855 ---- ---- ---- ---- 122.60 -3.60 126.20 1860 ---- ---- ---- ---- 125.10 -3.60 128.70 1865 ---- ---- ---- ---- 127.60 -3.70 131.30 1870 ---- ---- ---- ---- 130.20 -3.70 133.90 1875 ---- ---- ---- ---- 132.80 -3.70 136.50 1880 ---- ---- ---- ---- 135.40 -3.80 139.20 1885 ---- ---- ---- ---- 138.00 -3.90 141.90 1890 ---- ---- ---- ---- 140.70 -3.90 144.60 1895 ---- ---- ---- ---- 143.40 -3.90 147.30 1900 ---- ---- ---- ---- 146.10 -4.00 150.10 1905 ---- ---- ---- ---- 148.90 -4.00 152.90 1910 ---- ---- ---- ---- 151.60 -4.10 155.70 1915 ---- ---- ---- ---- 154.40 -4.10 158.50 1920 ---- ---- ---- ---- 157.30 -4.10 161.40 1925 ---- ---- ---- ---- 160.10 -4.20 164.30 1930 ---- ---- ---- ---- 163.00 -4.20 167.20 1935 ---- ---- ---- ---- 165.90 -4.30 170.20 1940 ---- ---- ---- ---- 168.80 -4.30 173.10 1945 ---- ---- ---- ---- 171.80 -4.30 176.10 1950 ---- ---- ---- ---- 174.80 -4.40 179.20 1955 ---- ---- ---- ---- 177.80 -4.40 182.20 1960 ---- ---- ---- ---- 180.80 -4.50 185.30 1965 ---- ---- ---- ---- 183.90 -4.50 188.40 1970 ---- ---- ---- ---- 187.00 -4.50 191.50 1975 ---- ---- ---- ---- 190.10 -4.50 194.60 1980 ---- ---- ---- ---- 193.20 -4.60 197.80 1985 ---- ---- ---- ---- 196.30 -4.70 201.00 1990 ---- ---- ---- ---- 199.50 -4.70 204.20 1995 ---- ---- ---- ---- 202.70 -4.80 207.50 2000 ---- ---- ---- ---- 206.00 -4.70 210.70 2005 ---- ---- ---- ---- 209.20 -4.80 214.00 2010 ---- ---- ---- ---- 212.50 -4.80 217.30 2015 ---- ---- ---- ---- 215.80 -4.90 220.70 2020 ---- ---- ---- ---- 219.10 -4.90 224.00 2025 ---- ---- ---- ---- 222.40 -5.00 227.40 2030 ---- ---- ---- ---- 225.80 -5.00 230.80 2035 ---- ---- ---- ---- 229.20 -5.00 234.20 2040 ---- ---- ---- ---- 232.60 -5.10 237.70 2045 ---- ---- ---- ---- 236.00 -5.20 241.20 2050 ---- ---- ---- ---- 239.50 -5.20 244.70 2055 ---- ---- ---- ---- 243.00 -5.20 248.20 2060 ---- ---- ---- ---- 246.50 -5.20 251.70 2065 ---- ---- ---- ---- 250.00 -5.30 255.30 2070 ---- ---- ---- ---- 253.60 -5.20 258.80 2075 ---- ---- ---- ---- 257.10 -5.30 262.40 2080 ---- ---- ---- ---- 260.70 -5.40 266.10 2085 ---- ---- ---- ---- 264.30 -5.40 269.70 2090 ---- ---- ---- ---- 267.90 -5.50 273.40 2095 ---- ---- ---- ---- 271.60 -5.40 277.00 2100 ---- ---- ---- ---- 275.20 -5.50 280.70 2105 ---- ---- ---- ---- 278.90 -5.50 284.40 2110 ---- ---- ---- ---- 282.60 -5.60 288.20 2115 ---- ---- ---- ---- 286.30 -5.60 291.90 2120 ---- ---- ---- ---- 290.10 -5.60 295.70 2125 ---- ---- ---- ---- 293.80 -5.70 299.50 2130 ---- ---- ---- ---- 297.60 -5.70 303.30 2135 ---- ---- ---- ---- 301.40 -5.70 307.10 2140 ---- ---- ---- ---- 305.20 -5.70 310.90 2150 ---- ---- ---- ---- 312.80 -5.80 318.60 2160 ---- ---- ---- ---- 320.50 -5.90 326.40 2170 ---- ---- ---- ---- 328.30 -5.90 334.20 2175 ---- ---- ---- ---- 332.20 -5.90 338.10 2180 ---- ---- ---- ---- 336.10 -6.00 342.10 2190 ---- ---- ---- ---- 344.00 -6.00 350.00 2200 ---- ---- ---- ---- 351.90 -6.10 358.00 2210 ---- ---- ---- ---- 359.90 -6.10 366.00 2220 ---- ---- ---- ---- 367.90 -6.20 374.10 2225 ---- ---- ---- ---- 371.90 -6.30 378.20 2230 ---- ---- ---- ---- 376.00 -6.20 382.20 2250 ---- ---- ---- ---- 392.30 -6.30 398.60 2275 ---- ---- ---- ---- 412.90 -6.40 419.30 2300 ---- ---- ---- ---- 433.70 -6.60 440.30 2325 ---- ---- ---- ---- 454.80 -6.70 461.50 2350 ---- ---- ---- ---- 476.20 -6.80 483.00 2375 ---- ---- ---- ---- 497.70 -6.90 504.60 2400 ---- ---- ---- ---- 519.40 -7.00 526.40 2425 ---- ---- ---- ---- 541.40 -7.00 548.40 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 2.40 -.10 2.50 1025 ---- ---- ---- ---- 2.70 -.20 2.90 1050 ---- ---- ---- ---- 3.10 -.20 3.30 1075 ---- ---- ---- ---- 3.60 -.20 3.80 1090 ---- ---- ---- ---- 3.90 -.20 4.10 1100 ---- ---- ---- ---- 4.10 -.20 4.30 1110 ---- ---- ---- ---- 4.30 -.20 4.50 1120 ---- ---- ---- ---- 4.60 -.20 4.80 1125 ---- ---- ---- ---- 4.70 -.20 4.90 1130 ---- ---- ---- ---- 4.80 -.20 5.00 1140 ---- ---- ---- ---- 5.10 -.20 5.30 1150 ---- ---- ---- ---- 5.30 -.30 5.60 1160 ---- ---- ---- ---- 5.60 -.20 5.80 1170 ---- ---- ---- ---- 5.90 -.20 6.10 1175 ---- ---- ---- ---- 6.00 -.30 6.30 1180 ---- ---- ---- ---- 6.20 -.20 6.40 1190 ---- ---- ---- ---- 6.50 -.30 6.80 1195 ---- ---- ---- ---- 6.60 -.30 6.90 1200 ---- ---- ---- ---- 6.80 -.30 7.10 1205 ---- ---- ---- ---- 7.00 -.30 7.30 1210 ---- ---- ---- ---- 7.10 -.30 7.40 1215 ---- ---- ---- ---- 7.30 -.30 7.60 1220 ---- ---- ---- ---- 7.50 -.30 7.80 1225 ---- ---- ---- ---- 7.60 -.40 8.00 1230 ---- ---- ---- ---- 7.80 -.40 8.20 1235 ---- ---- ---- ---- 8.00 -.40 8.40 1240 ---- ---- ---- ---- 8.20 -.40 8.60 1245 ---- ---- ---- ---- 8.40 -.40 8.80 1250 ---- ---- ---- ---- 8.60 -.40 9.00 1255 ---- ---- ---- ---- 8.80 -.40 9.20 1260 ---- ---- ---- ---- 9.00 -.40 9.40 1265 ---- ---- ---- ---- 9.20 -.40 9.60 1270 ---- ---- ---- ---- 9.40 -.40 9.80 1275 ---- ---- ---- ---- 9.60 -.40 10.00 1280 ---- ---- ---- ---- 9.80 -.50 10.30 1285 ---- ---- ---- ---- 10.10 -.40 10.50 1290 ---- ---- ---- ---- 10.30 -.40 10.70 1295 ---- ---- ---- ---- 10.50 -.50 11.00 1300 ---- ---- ---- ---- 10.70 -.50 11.20 1305 ---- ---- ---- ---- 11.00 -.50 11.50 1310 ---- ---- ---- ---- 11.20 -.50 11.70 1315 ---- ---- ---- ---- 11.50 -.50 12.00 1320 ---- ---- ---- ---- 11.70 -.50 12.20 1325 ---- ---- ---- ---- 12.00 -.50 12.50 1330 ---- ---- ---- ---- 12.20 -.60 12.80 1335 ---- ---- ---- ---- 12.50 -.50 13.00 1340 ---- ---- ---- ---- 12.70 -.60 13.30 1345 ---- ---- ---- ---- 13.00 -.60 13.60 1350 ---- ---- ---- ---- 13.30 -.60 13.90 1355 ---- ---- ---- ---- 13.60 -.60 14.20 1360 ---- ---- ---- ---- 13.80 -.70 14.50 1365 ---- ---- ---- ---- 14.10 -.60 14.70 1370 ---- ---- ---- ---- 14.40 -.70 15.10 1375 ---- ---- ---- ---- 14.70 -.70 15.40 1380 ---- ---- ---- ---- 15.00 -.70 15.70 1385 ---- ---- ---- ---- 15.30 -.70 16.00 1390 ---- ---- ---- ---- 15.60 -.70 16.30 1395 ---- ---- ---- ---- 16.00 -.70 16.70 1400 ---- ---- ---- ---- 16.30 -.70 17.00 1405 ---- ---- ---- ---- 16.60 -.80 17.40 1410 ---- ---- ---- ---- 17.00 -.70 17.70 1415 ---- ---- ---- ---- 17.30 -.80 18.10 1420 ---- ---- ---- ---- 17.70 -.80 18.50 1425 ---- ---- ---- ---- 18.10 -.70 18.80 1430 ---- ---- ---- ---- 18.40 -.80 19.20 1435 ---- ---- ---- ---- 18.80 -.80 19.60 1440 ---- ---- ---- ---- 19.20 -.90 20.10 1445 ---- ---- ---- ---- 19.60 -.90 20.50 1450 ---- ---- ---- ---- 20.10 -.80 20.90 1455 ---- ---- ---- ---- 20.50 -.90 21.40 1460 ---- ---- ---- ---- 20.90 -.90 21.80 1465 ---- ---- ---- ---- 21.40 -.90 22.30 1470 ---- ---- ---- ---- 21.90 -.90 22.80 1475 ---- ---- ---- ---- 22.30 -1.00 23.30 1480 ---- ---- ---- ---- 22.80 -1.00 23.80 1485 ---- ---- ---- ---- 23.30 -1.00 24.30 1490 ---- ---- ---- ---- 23.90 -1.00 24.90 1495 ---- ---- ---- ---- 24.40 -1.00 25.40 1500 ---- ---- ---- ---- 24.90 -1.10 26.00 1505 ---- ---- ---- ---- 25.50 -1.10 26.60 1510 ---- ---- ---- ---- 26.10 -1.10 27.20 1515 ---- ---- ---- ---- 26.70 -1.10 27.80 1520 ---- ---- ---- ---- 27.30 -1.10 28.40 1525 ---- ---- ---- ---- 27.90 -1.20 29.10 1530 ---- ---- ---- ---- 28.50 -1.20 29.70 1535 ---- ---- ---- ---- 29.20 -1.20 30.40 1540 ---- ---- ---- ---- 29.90 -1.20 31.10 1545 ---- ---- ---- ---- 30.60 -1.20 31.80 1550 ---- ---- ---- ---- 31.30 -1.30 32.60 1555 ---- ---- ---- ---- 32.00 -1.30 33.30 1560 ---- ---- ---- ---- 32.80 -1.30 34.10 1565 ---- ---- ---- ---- 33.60 -1.30 34.90 1570 ---- ---- ---- ---- 34.40 -1.40 35.80 1575 ---- ---- ---- ---- 35.20 -1.40 36.60 1580 ---- ---- ---- ---- 36.00 -1.50 37.50 1585 ---- ---- ---- ---- 36.90 -1.50 38.40 1590 ---- ---- ---- ---- 37.80 -1.50 39.30 1595 ---- ---- ---- ---- 38.70 -1.50 40.20 1600 ---- ---- ---- ---- 39.60 -1.60 41.20 1605 ---- ---- ---- ---- 40.50 -1.60 42.10 1610 ---- ---- ---- ---- 41.50 -1.70 43.20 1615 ---- ---- ---- ---- 42.50 -1.70 44.20 1620 ---- ---- ---- ---- 43.60 -1.70 45.30 1625 ---- ---- ---- ---- 44.60 -1.80 46.40 1630 ---- ---- ---- ---- 45.70 -1.80 47.50 1635 ---- ---- ---- ---- 46.80 -1.80 48.60 1640 ---- ---- ---- ---- 48.00 -1.80 49.80 1645 ---- ---- ---- ---- 49.10 -1.90 51.00 1650 ---- ---- ---- ---- 50.30 -1.90 52.20 1655 ---- ---- ---- ---- 51.60 -1.90 53.50 1660 ---- ---- ---- ---- 52.80 -2.00 54.80 1665 ---- ---- ---- ---- 54.10 -2.00 56.10 1670 ---- ---- ---- ---- 55.40 -2.00 57.40 1675 ---- ---- ---- ---- 56.70 -2.10 58.80 1680 ---- ---- ---- ---- 58.10 -2.10 60.20 1685 ---- ---- ---- ---- 59.50 -2.10 61.60 1690 ---- ---- ---- ---- 60.90 -2.20 63.10 1695 ---- ---- ---- ---- 62.30 -2.30 64.60 1700 ---- ---- ---- ---- 63.80 -2.30 66.10 1705 ---- ---- ---- ---- 65.30 -2.30 67.60 1710 ---- ---- ---- ---- 66.80 -2.40 69.20 1715 ---- ---- ---- ---- 68.40 -2.40 70.80 1720 ---- ---- ---- ---- 70.00 -2.40 72.40 1725 ---- ---- ---- ---- 71.60 -2.40 74.00 1730 ---- ---- ---- ---- 73.20 -2.50 75.70 1735 ---- ---- ---- ---- 74.80 -2.60 77.40 1740 ---- ---- ---- ---- 76.50 -2.60 79.10 1745 ---- ---- ---- ---- 78.20 -2.60 80.80 1750 ---- ---- ---- ---- 79.90 -2.70 82.60 1755 ---- ---- ---- ---- 81.70 -2.70 84.40 1760 ---- ---- ---- ---- 83.50 -2.70 86.20 1765 ---- ---- ---- ---- 85.20 -2.80 88.00 1770 ---- ---- ---- ---- 87.10 -2.80 89.90 1775 ---- ---- ---- ---- 88.90 -2.90 91.80 1780 ---- ---- ---- ---- 90.70 -3.00 93.70 1785 ---- ---- ---- ---- 92.60 -3.00 95.60 1790 ---- ---- ---- ---- 94.50 -3.00 97.50 1795 ---- ---- ---- ---- 96.40 -3.10 99.50 1800 ---- ---- ---- ---- 98.40 -3.00 101.40 1805 ---- ---- ---- ---- 100.30 -3.10 103.40 1810 ---- ---- ---- ---- 102.30 -3.20 105.50 1815 ---- ---- ---- ---- 104.30 -3.20 107.50 1820 ---- ---- ---- ---- 106.30 -3.30 109.60 1825 ---- ---- ---- ---- 108.40 -3.30 111.70 1830 ---- ---- ---- ---- 110.40 -3.40 113.80 1835 ---- ---- ---- ---- 112.50 -3.40 115.90 1840 ---- ---- ---- ---- 114.70 -3.40 118.10 1845 ---- ---- ---- ---- 116.80 -3.50 120.30 1850 ---- ---- ---- ---- 119.00 -3.60 122.60 1855 ---- ---- ---- ---- 121.30 -3.50 124.80 1860 ---- ---- ---- ---- 123.50 -3.60 127.10 1865 ---- ---- ---- ---- 125.80 -3.70 129.50 1870 ---- ---- ---- ---- 128.20 -3.70 131.90 1875 ---- ---- ---- ---- 130.60 -3.70 134.30 1880 ---- ---- ---- ---- 133.00 -3.80 136.80 75 1885 ---- ---- ---- ---- 135.50 -3.80 139.30 1890 ---- ---- ---- ---- 138.00 -3.80 141.80 1895 ---- ---- ---- ---- 140.50 -3.90 144.40 1900 ---- ---- ---- ---- 143.10 -4.00 147.10 1905 ---- ---- ---- ---- 145.80 -4.00 149.80 1910 ---- ---- ---- ---- 148.40 -4.10 152.50 1915 ---- ---- ---- ---- 151.20 -4.00 155.20 1920 ---- ---- ---- ---- 153.90 -4.10 158.00 1925 ---- ---- ---- ---- 156.70 -4.20 160.90 1930 ---- ---- ---- ---- 159.60 -4.20 163.80 1935 ---- ---- ---- ---- 162.40 -4.30 166.70 1940 ---- ---- ---- ---- 165.40 -4.20 169.60 1945 ---- ---- ---- ---- 168.30 -4.30 172.60 1950 ---- ---- ---- ---- 171.30 -4.40 175.70 1955 ---- ---- ---- ---- 174.30 -4.40 178.70 1960 ---- ---- ---- ---- 177.40 -4.40 181.80 1965 ---- ---- ---- ---- 180.50 -4.50 185.00 1970 ---- ---- ---- ---- 183.60 -4.50 188.10 100 1975 ---- ---- ---- ---- 186.70 -4.60 191.30 1980 ---- ---- ---- ---- 189.90 -4.70 194.60 1985 ---- ---- ---- ---- 193.10 -4.70 197.80 1990 ---- ---- ---- ---- 196.40 -4.70 201.10 1995 ---- ---- ---- ---- 199.70 -4.70 204.40 2000 ---- ---- ---- ---- 203.00 -4.80 207.80 130 2005 ---- ---- ---- ---- 206.30 -4.80 211.10 2010 ---- ---- ---- ---- 209.70 -4.80 214.50 2015 ---- ---- ---- ---- 213.00 -4.90 217.90 2020 ---- ---- ---- ---- 216.50 -4.90 221.40 2025 ---- ---- ---- ---- 219.90 -5.00 224.90 2030 ---- ---- ---- ---- 223.30 -5.10 228.40 2035 ---- ---- ---- ---- 226.80 -5.10 231.90 2040 ---- ---- ---- ---- 230.30 -5.10 235.40 2045 ---- ---- ---- ---- 233.80 -5.20 239.00 2050 ---- ---- ---- ---- 237.40 -5.10 242.50 2055 ---- ---- ---- ---- 240.90 -5.20 246.10 2060 ---- ---- ---- ---- 244.50 -5.30 249.80 2065 ---- ---- ---- ---- 248.10 -5.30 253.40 2070 ---- ---- ---- ---- 251.80 -5.20 257.00 2075 ---- ---- ---- ---- 255.40 -5.30 260.70 2080 ---- ---- ---- ---- 259.10 -5.30 264.40 2085 ---- ---- ---- ---- 262.70 -5.40 268.10 2090 ---- ---- ---- ---- 266.40 -5.50 271.90 2095 ---- ---- ---- ---- 270.20 -5.40 275.60 2100 ---- ---- ---- ---- 273.90 -5.50 279.40 2105 ---- ---- ---- ---- 277.60 -5.60 283.20 2110 ---- ---- ---- ---- 281.40 -5.60 287.00 2115 ---- ---- ---- ---- 285.20 -5.60 290.80 2120 ---- ---- ---- ---- 289.00 -5.60 294.60 2125 ---- ---- ---- ---- 292.80 -5.60 298.40 2130 ---- ---- ---- ---- 296.60 -5.70 302.30 2135 ---- ---- ---- ---- 300.50 -5.70 306.20 2140 ---- ---- ---- ---- 304.30 -5.80 310.10 2145 ---- ---- ---- ---- 308.20 -5.80 314.00 2150 ---- ---- ---- ---- 312.10 -5.80 317.90 2155 ---- ---- ---- ---- 316.00 -5.80 321.80 2160 ---- ---- ---- ---- 319.90 -5.90 325.80 2165 ---- ---- ---- ---- 323.80 -5.90 329.70 2170 ---- ---- ---- ---- 327.80 -5.90 333.70 2175 ---- ---- ---- ---- 331.70 -6.00 337.70 2180 ---- ---- ---- ---- 335.70 -6.00 341.70 2185 ---- ---- ---- ---- 339.70 -6.00 345.70 2190 ---- ---- ---- ---- 343.70 -6.00 349.70 2195 ---- ---- ---- ---- 347.70 -6.00 353.70 2200 ---- ---- ---- ---- 351.70 -6.10 357.80 2205 ---- ---- ---- ---- 355.70 -6.10 361.80 2210 ---- ---- ---- ---- 359.80 -6.10 365.90 2215 ---- ---- ---- ---- 363.80 -6.20 370.00 2220 ---- ---- ---- ---- 367.90 -6.20 374.10 2225 ---- ---- ---- ---- 372.00 -6.20 378.20 2230 ---- ---- ---- ---- 376.00 -6.30 382.30 2235 ---- ---- ---- ---- 380.10 -6.30 386.40 2240 ---- ---- ---- ---- 384.20 -6.30 390.50 2245 ---- ---- ---- ---- 388.30 -6.30 394.60 2250 ---- ---- ---- ---- 392.50 -6.30 398.80 2255 ---- ---- ---- ---- 396.60 -6.40 403.00 2260 ---- ---- ---- ---- 400.70 -6.40 407.10 2265 ---- ---- ---- ---- 404.90 -6.40 411.30 2270 ---- ---- ---- ---- 409.10 -6.40 415.50 2275 ---- ---- ---- ---- 413.20 -6.50 419.70 2280 ---- ---- ---- ---- 417.40 -6.50 423.90 2285 ---- ---- ---- ---- 421.60 -6.50 428.10 2290 ---- ---- ---- ---- 425.80 -6.50 432.30 2295 ---- ---- ---- ---- 430.00 -6.60 436.60 2300 ---- ---- ---- ---- 434.20 -6.60 440.80 2305 ---- ---- ---- ---- 438.50 -6.50 445.00 2310 ---- ---- ---- ---- 442.70 -6.60 449.30 2315 ---- ---- ---- ---- 446.90 -6.70 453.60 2320 ---- ---- ---- ---- 451.20 -6.60 457.80 2325 ---- ---- ---- ---- 455.50 -6.60 462.10 2330 ---- ---- ---- ---- 459.70 -6.70 466.40 2335 ---- ---- ---- ---- 464.00 -6.70 470.70 2340 ---- ---- ---- ---- 468.30 -6.70 475.00 2345 ---- ---- ---- ---- 472.60 -6.70 479.30 2350 ---- ---- ---- ---- 476.90 -6.80 483.70 2355 ---- ---- ---- ---- 481.20 -6.80 488.00 2360 ---- ---- ---- ---- 485.50 -6.80 492.30 2370 ---- ---- ---- ---- 494.20 -6.80 501.00 2375 ---- ---- ---- ---- 498.50 -6.90 505.40 2380 ---- ---- ---- ---- 502.90 -6.90 509.80 2390 ---- ---- ---- ---- 511.60 -6.90 518.50 2400 ---- ---- ---- ---- 520.40 -6.90 527.30 2410 ---- ---- ---- ---- 529.10 -7.10 536.20 2420 ---- ---- ---- ---- 538.00 -7.00 545.00 2425 ---- ---- ---- ---- 542.40 -7.00 549.40 2430 ---- ---- ---- ---- 546.80 -7.10 553.90 2440 ---- ---- ---- ---- 555.70 -7.10 562.80 2450 ---- ---- ---- ---- 564.60 -7.10 571.70 2460 ---- ---- ---- ---- 573.50 -7.20 580.70 2475 ---- ---- ---- ---- 586.90 -7.20 594.10 2500 ---- ---- ---- ---- 609.40 -7.30 616.70 2525 ---- ---- ---- ---- 632.00 -7.40 639.40 2550 ---- ---- ---- ---- 654.80 -7.40 662.20 2575 ---- ---- ---- ---- 677.70 -7.50 685.20 2600 ---- ---- ---- ---- 700.70 -7.50 708.20 2625 ---- ---- ---- ---- 723.80 -7.60 731.40 2650 ---- ---- ---- ---- 747.00 -7.70 754.70 900 ---- ---- ---- ---- 1.30 UNCH 1.30 925 ---- ---- ---- ---- 1.50 -.10 1.60 950 ---- ---- ---- ---- 1.70 -.10 1.80 975 ---- ---- ---- ---- 2.00 -.10 2.10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 9.60 -.40 10.00 1300 ---- ---- ---- ---- 10.90 -.50 11.40 1325 ---- ---- ---- ---- 12.50 -.50 13.00 1350 ---- ---- ---- ---- 14.20 -.60 14.80 1375 ---- ---- ---- ---- 16.00 -.70 16.70 1400 ---- ---- ---- ---- 18.10 -.70 18.80 1425 ---- ---- ---- ---- 20.40 -.80 21.20 1450 ---- ---- ---- ---- 22.90 -.90 23.80 1470 ---- ---- ---- ---- 25.10 -.90 26.00 1475 ---- ---- ---- ---- 25.60 -1.00 26.60 1480 ---- ---- ---- ---- 26.20 -1.00 27.20 1490 ---- ---- ---- ---- 27.40 -1.10 28.50 1500 ---- ---- ---- ---- 28.60 -1.10 29.70 1510 ---- ---- ---- ---- 29.90 -1.20 31.10 1520 ---- ---- ---- ---- 31.20 -1.20 32.40 1525 ---- ---- ---- ---- 31.90 -1.20 33.10 1530 ---- ---- ---- ---- 32.60 -1.20 33.80 1540 ---- ---- ---- ---- 34.00 -1.30 35.30 1550 ---- ---- ---- ---- 35.50 -1.30 36.80 1560 ---- ---- ---- ---- 37.00 -1.40 38.40 1565 ---- ---- ---- ---- 37.80 -1.40 39.20 1570 ---- ---- ---- ---- 38.60 -1.40 40.00 1575 ---- ---- ---- ---- 39.40 -1.50 40.90 1580 ---- ---- ---- ---- 40.20 -1.50 41.70 1585 ---- ---- ---- ---- 41.00 -1.60 42.60 1590 ---- ---- ---- ---- 41.90 -1.60 43.50 1595 ---- ---- ---- ---- 42.80 -1.60 44.40 1600 ---- ---- ---- ---- 43.70 -1.60 45.30 1605 ---- ---- ---- ---- 44.60 -1.70 46.30 1610 ---- ---- ---- ---- 45.50 -1.70 47.20 1615 ---- ---- ---- ---- 46.50 -1.70 48.20 1620 ---- ---- ---- ---- 47.50 -1.70 49.20 1625 ---- ---- ---- ---- 48.50 -1.70 50.20 1630 ---- ---- ---- ---- 49.50 -1.80 51.30 1635 ---- ---- ---- ---- 50.60 -1.80 52.40 1640 ---- ---- ---- ---- 51.60 -1.90 53.50 1645 ---- ---- ---- ---- 52.70 -1.90 54.60 1650 ---- ---- ---- ---- 53.80 -2.00 55.80 1655 ---- ---- ---- ---- 55.00 -1.90 56.90 1660 ---- ---- ---- ---- 56.20 -1.90 58.10 1665 ---- ---- ---- ---- 57.40 -2.00 59.40 1670 ---- ---- ---- ---- 58.60 -2.00 60.60 1675 ---- ---- ---- ---- 59.90 -2.00 61.90 1680 ---- ---- ---- ---- 61.10 -2.20 63.30 1685 ---- ---- ---- ---- 62.50 -2.10 64.60 1690 ---- ---- ---- ---- 63.80 -2.20 66.00 1695 ---- ---- ---- ---- 65.20 -2.20 67.40 1700 ---- ---- ---- ---- 66.60 -2.30 68.90 1705 ---- ---- ---- ---- 68.10 -2.30 70.40 1710 ---- ---- ---- ---- 69.50 -2.40 71.90 1715 ---- ---- ---- ---- 71.00 -2.40 73.40 1720 ---- ---- ---- ---- 72.60 -2.40 75.00 1725 ---- ---- ---- ---- 74.20 -2.40 76.60 1730 ---- ---- ---- ---- 75.80 -2.50 78.30 1735 ---- ---- ---- ---- 77.40 -2.60 80.00 1740 ---- ---- ---- ---- 79.10 -2.60 81.70 1745 ---- ---- ---- ---- 80.90 -2.60 83.50 1750 ---- ---- ---- ---- 82.60 -2.70 85.30 1755 ---- ---- ---- ---- 84.40 -2.70 87.10 1760 ---- ---- ---- ---- 86.20 -2.80 89.00 1765 ---- ---- ---- ---- 88.10 -2.80 90.90 1770 ---- ---- ---- ---- 90.00 -2.80 92.80 1775 ---- ---- ---- ---- 92.00 -2.80 94.80 1780 ---- ---- ---- ---- 94.00 -2.80 96.80 1785 ---- ---- ---- ---- 96.00 -2.90 98.90 1790 ---- ---- ---- ---- 98.00 -3.00 101.00 1795 ---- ---- ---- ---- 100.10 -3.10 103.20 1800 ---- ---- ---- ---- 102.30 -3.00 105.30 1805 ---- ---- ---- ---- 104.50 -3.10 107.60 1810 ---- ---- ---- ---- 106.70 -3.10 109.80 1815 ---- ---- ---- ---- 108.90 -3.20 112.10 1820 ---- ---- ---- ---- 111.20 -3.30 114.50 1825 ---- ---- ---- ---- 113.60 -3.20 116.80 1830 ---- ---- ---- ---- 115.90 -3.30 119.20 1835 ---- ---- ---- ---- 118.30 -3.40 121.70 1840 ---- ---- ---- ---- 120.70 -3.40 124.10 1845 ---- ---- ---- ---- 123.20 -3.40 126.60 1850 ---- ---- ---- ---- 125.70 -3.50 129.20 1855 ---- ---- ---- ---- 128.20 -3.50 131.70 1860 ---- ---- ---- ---- 130.80 -3.50 134.30 1865 ---- ---- ---- ---- 133.40 -3.50 136.90 1870 ---- ---- ---- ---- 136.00 -3.60 139.60 1875 ---- ---- ---- ---- 138.60 -3.70 142.30 1880 ---- ---- ---- ---- 141.20 -3.80 145.00 1885 ---- ---- ---- ---- 143.90 -3.80 147.70 1890 ---- ---- ---- ---- 146.60 -3.80 150.40 1895 ---- ---- ---- ---- 149.30 -3.90 153.20 1900 ---- ---- ---- ---- 152.10 -3.90 156.00 1905 ---- ---- ---- ---- 154.90 -3.90 158.80 1910 ---- ---- ---- ---- 157.60 -4.00 161.60 1915 ---- ---- ---- ---- 160.40 -4.00 164.40 1920 ---- ---- ---- ---- 163.20 -4.10 167.30 1925 ---- ---- ---- ---- 166.10 -4.10 170.20 1930 ---- ---- ---- ---- 168.90 -4.10 173.00 1935 ---- ---- ---- ---- 171.80 -4.10 175.90 1940 ---- ---- ---- ---- 174.70 -4.20 178.90 1945 ---- ---- ---- ---- 177.50 -4.30 181.80 1950 ---- ---- ---- ---- 180.50 -4.20 184.70 1955 ---- ---- ---- ---- 183.40 -4.30 187.70 1960 ---- ---- ---- ---- 186.30 -4.40 190.70 1965 ---- ---- ---- ---- 189.30 -4.40 193.70 1970 ---- ---- ---- ---- 192.30 -4.40 196.70 1975 ---- ---- ---- ---- 195.30 -4.50 199.80 1980 ---- ---- ---- ---- 198.30 -4.50 202.80 1985 ---- ---- ---- ---- 201.40 -4.50 205.90 1990 ---- ---- ---- ---- 204.40 -4.60 209.00 1995 ---- ---- ---- ---- 207.50 -4.60 212.10 2000 ---- ---- ---- ---- 210.60 -4.70 215.30 2005 ---- ---- ---- ---- 213.70 -4.70 218.40 2010 ---- ---- ---- ---- 216.90 -4.70 221.60 2015 ---- ---- ---- ---- 220.00 -4.80 224.80 2020 ---- ---- ---- ---- 223.20 -4.80 228.00 2025 ---- ---- ---- ---- 226.40 -4.90 231.30 2030 ---- ---- ---- ---- 229.70 -4.90 234.60 2035 ---- ---- ---- ---- 232.90 -4.90 237.80 2040 ---- ---- ---- ---- 236.20 -5.00 241.20 2045 ---- ---- ---- ---- 239.50 -5.00 244.50 2050 ---- ---- ---- ---- 242.80 -5.00 247.80 2055 ---- ---- ---- ---- 246.20 -5.00 251.20 2060 ---- ---- ---- ---- 249.50 -5.10 254.60 2065 ---- ---- ---- ---- 252.90 -5.10 258.00 2070 ---- ---- ---- ---- 256.30 -5.20 261.50 2075 ---- ---- ---- ---- 259.70 -5.20 264.90 2080 ---- ---- ---- ---- 263.20 -5.20 268.40 2085 ---- ---- ---- ---- 266.60 -5.30 271.90 2090 ---- ---- ---- ---- 270.10 -5.30 275.40 2095 ---- ---- ---- ---- 273.60 -5.30 278.90 2100 ---- ---- ---- ---- 277.10 -5.40 282.50 2105 ---- ---- ---- ---- 280.60 -5.40 286.00 2110 ---- ---- ---- ---- 284.20 -5.40 289.60 2115 ---- ---- ---- ---- 287.80 -5.40 293.20 2120 ---- ---- ---- ---- 291.30 -5.50 296.80 2125 ---- ---- ---- ---- 294.90 -5.60 300.50 2130 ---- ---- ---- ---- 298.60 -5.50 304.10 2135 ---- ---- ---- ---- 302.20 -5.60 307.80 2140 ---- ---- ---- ---- 305.80 -5.70 311.50 2145 ---- ---- ---- ---- 309.50 -5.70 315.20 2150 ---- ---- ---- ---- 313.20 -5.70 318.90 2160 ---- ---- ---- ---- 320.60 -5.70 326.30 2170 ---- ---- ---- ---- 328.10 -5.80 333.90 2175 ---- ---- ---- ---- 331.80 -5.80 337.60 2180 ---- ---- ---- ---- 335.60 -5.80 341.40 2190 ---- ---- ---- ---- 343.20 -5.90 349.10 2200 ---- ---- ---- ---- 350.80 -6.00 356.80 2210 ---- ---- ---- ---- 358.50 -6.00 364.50 2220 ---- ---- ---- ---- 366.20 -6.10 372.30 2225 ---- ---- ---- ---- 370.10 -6.10 376.20 2230 ---- ---- ---- ---- 374.00 -6.20 380.20 2240 ---- ---- ---- ---- 381.90 -6.20 388.10 2250 ---- ---- ---- ---- 389.80 -6.20 396.00 2275 ---- ---- ---- ---- 409.70 -6.30 416.00 2300 ---- ---- ---- ---- 429.90 -6.50 436.40 2325 ---- ---- ---- ---- 450.30 -6.60 456.90 2350 ---- ---- ---- ---- 471.10 -6.70 477.80 2375 ---- ---- ---- ---- 492.00 -6.80 498.80 2400 ---- ---- ---- ---- 513.20 -6.90 520.10 2425 ---- ---- ---- ---- 534.60 -7.00 541.60 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 15.70 -.70 16.40 1425 ---- ---- ---- ---- 18.10 -.70 18.80 1450 ---- ---- ---- ---- 20.80 -.80 21.60 1475 ---- ---- ---- ---- 23.80 -.90 24.70 1500 ---- ---- ---- ---- 27.10 -1.00 28.10 1525 ---- ---- ---- ---- 30.70 -1.20 31.90 1550 ---- ---- ---- ---- 34.70 -1.30 36.00 1575 ---- ---- ---- ---- 39.10 -1.40 40.50 1580 ---- ---- ---- ---- 40.00 -1.50 41.50 1590 ---- ---- ---- ---- 41.90 -1.50 43.40 1600 ---- ---- ---- ---- 43.80 -1.70 45.50 1610 ---- ---- ---- ---- 45.90 -1.60 47.50 1620 ---- ---- ---- ---- 48.00 -1.70 49.70 1625 ---- ---- ---- ---- 49.00 -1.80 50.80 1630 ---- ---- ---- ---- 50.10 -1.80 51.90 1640 ---- ---- ---- ---- 52.40 -1.80 54.20 1650 ---- ---- ---- ---- 54.70 -1.90 56.60 1660 ---- ---- ---- ---- 57.10 -2.00 59.10 1670 ---- ---- ---- ---- 59.60 -2.10 61.70 1680 ---- ---- ---- ---- 62.20 -2.10 64.30 1685 ---- ---- ---- ---- 63.50 -2.20 65.70 1690 ---- ---- ---- ---- 64.90 -2.20 67.10 1695 ---- ---- ---- ---- 66.30 -2.20 68.50 1700 ---- ---- ---- ---- 67.70 -2.30 70.00 1705 ---- ---- ---- ---- 69.20 -2.30 71.50 1710 ---- ---- ---- ---- 70.70 -2.30 73.00 1715 ---- ---- ---- ---- 72.20 -2.30 74.50 1720 ---- ---- ---- ---- 73.70 -2.40 76.10 1725 ---- ---- ---- ---- 75.30 -2.40 77.70 1730 ---- ---- ---- ---- 76.90 -2.50 79.40 1735 ---- ---- ---- ---- 78.50 -2.60 81.10 1740 ---- ---- ---- ---- 80.20 -2.60 82.80 1745 ---- ---- ---- ---- 81.90 -2.60 84.50 1750 ---- ---- ---- ---- 83.70 -2.60 86.30 1755 ---- ---- ---- ---- 85.40 -2.70 88.10 1760 ---- ---- ---- ---- 87.30 -2.70 90.00 1765 ---- ---- ---- ---- 89.10 -2.80 91.90 1770 ---- ---- ---- ---- 91.00 -2.80 93.80 1775 ---- ---- ---- ---- 92.90 -2.90 95.80 1780 ---- ---- ---- ---- 94.90 -2.90 97.80 1785 ---- ---- ---- ---- 97.00 -2.90 99.90 1790 ---- ---- ---- ---- 99.00 -3.00 102.00 1795 ---- ---- ---- ---- 101.10 -3.00 104.10 1800 ---- ---- ---- ---- 103.30 -3.00 106.30 1805 ---- ---- ---- ---- 105.50 -3.10 108.60 1810 ---- ---- ---- ---- 107.70 -3.10 110.80 1815 ---- ---- ---- ---- 110.00 -3.20 113.20 1820 ---- ---- ---- ---- 112.30 -3.20 115.50 1825 ---- ---- ---- ---- 114.70 -3.20 117.90 1830 ---- ---- ---- ---- 117.10 -3.30 120.40 1835 ---- ---- ---- ---- 119.50 -3.40 122.90 1840 ---- ---- ---- ---- 122.00 -3.40 125.40 1845 ---- ---- ---- ---- 124.50 -3.40 127.90 1850 ---- ---- ---- ---- 127.00 -3.50 130.50 1855 ---- ---- ---- ---- 129.60 -3.50 133.10 1860 ---- ---- ---- ---- 132.20 -3.60 135.80 1865 ---- ---- ---- ---- 134.90 -3.60 138.50 1870 ---- ---- ---- ---- 137.50 -3.70 141.20 1875 ---- ---- ---- ---- 140.20 -3.70 143.90 1880 ---- ---- ---- ---- 142.90 -3.80 146.70 1885 ---- ---- ---- ---- 145.70 -3.80 149.50 1890 ---- ---- ---- ---- 148.50 -3.80 152.30 1895 ---- ---- ---- ---- 151.30 -3.80 155.10 1900 ---- ---- ---- ---- 154.10 -3.90 158.00 1905 ---- ---- ---- ---- 156.90 -3.90 160.80 1910 ---- ---- ---- ---- 159.80 -3.90 163.70 1915 ---- ---- ---- ---- 162.60 -4.00 166.60 1920 ---- ---- ---- ---- 165.50 -4.10 169.60 1925 ---- ---- ---- ---- 168.40 -4.10 172.50 1930 ---- ---- ---- ---- 171.40 -4.10 175.50 1935 ---- ---- ---- ---- 174.30 -4.10 178.40 1940 ---- ---- ---- ---- 177.20 -4.20 181.40 1945 ---- ---- ---- ---- 180.20 -4.30 184.50 1950 ---- ---- ---- ---- 183.20 -4.30 187.50 1955 ---- ---- ---- ---- 186.20 -4.30 190.50 1960 ---- ---- ---- ---- 189.30 -4.30 193.60 1965 ---- ---- ---- ---- 192.30 -4.40 196.70 1970 ---- ---- ---- ---- 195.40 -4.40 199.80 1975 ---- ---- ---- ---- 198.50 -4.40 202.90 1980 ---- ---- ---- ---- 201.60 -4.50 206.10 1985 ---- ---- ---- ---- 204.70 -4.60 209.30 1990 ---- ---- ---- ---- 207.90 -4.60 212.50 1995 ---- ---- ---- ---- 211.10 -4.60 215.70 2000 ---- ---- ---- ---- 214.30 -4.60 218.90 2005 ---- ---- ---- ---- 217.50 -4.70 222.20 2010 ---- ---- ---- ---- 220.80 -4.70 225.50 2015 ---- ---- ---- ---- 224.10 -4.70 228.80 2020 ---- ---- ---- ---- 227.40 -4.80 232.20 2025 ---- ---- ---- ---- 230.70 -4.80 235.50 2030 ---- ---- ---- ---- 234.10 -4.80 238.90 2035 ---- ---- ---- ---- 237.50 -4.90 242.40 2040 ---- ---- ---- ---- 240.90 -4.90 245.80 2045 ---- ---- ---- ---- 244.40 -4.90 249.30 2050 ---- ---- ---- ---- 247.80 -5.00 252.80 2055 ---- ---- ---- ---- 251.30 -5.00 256.30 2060 ---- ---- ---- ---- 254.80 -5.10 259.90 2065 ---- ---- ---- ---- 258.40 -5.10 263.50 2070 ---- ---- ---- ---- 261.90 -5.10 267.00 2075 ---- ---- ---- ---- 265.50 -5.20 270.70 2080 ---- ---- ---- ---- 269.10 -5.20 274.30 2085 ---- ---- ---- ---- 272.70 -5.30 278.00 2090 ---- ---- ---- ---- 276.40 -5.20 281.60 2095 ---- ---- ---- ---- 280.10 -5.20 285.30 2100 ---- ---- ---- ---- 283.70 -5.30 289.00 2105 ---- ---- ---- ---- 287.40 -5.40 292.80 2110 ---- ---- ---- ---- 291.20 -5.30 296.50 2115 ---- ---- ---- ---- 294.90 -5.40 300.30 2120 ---- ---- ---- ---- 298.70 -5.40 304.10 2125 ---- ---- ---- ---- 302.40 -5.50 307.90 2130 ---- ---- ---- ---- 306.20 -5.50 311.70 2135 ---- ---- ---- ---- 310.00 -5.50 315.50 2140 ---- ---- ---- ---- 313.80 -5.60 319.40 2145 ---- ---- ---- ---- 317.70 -5.50 323.20 2150 ---- ---- ---- ---- 321.50 -5.60 327.10 2160 ---- ---- ---- ---- 329.30 -5.60 334.90 2170 ---- ---- ---- ---- 337.10 -5.70 342.80 2180 ---- ---- ---- ---- 344.90 -5.80 350.70 2190 ---- ---- ---- ---- 352.80 -5.80 358.60 2200 ---- ---- ---- ---- 360.70 -5.90 366.60 2210 ---- ---- ---- ---- 368.70 -5.90 374.60 2220 ---- ---- ---- ---- 376.80 -5.90 382.70 2225 ---- ---- ---- ---- 380.80 -6.00 386.80 2230 ---- ---- ---- ---- 384.80 -6.10 390.90 2240 ---- ---- ---- ---- 393.00 -6.00 399.00 2250 ---- ---- ---- ---- 401.10 -6.10 407.20 2275 ---- ---- ---- ---- 421.70 -6.20 427.90 2300 ---- ---- ---- ---- 442.50 -6.40 448.90 2325 ---- ---- ---- ---- 463.60 -6.40 470.00 2350 ---- ---- ---- ---- 484.90 -6.50 491.40 2375 ---- ---- ---- ---- 506.30 -6.70 513.00 2400 ---- ---- ---- ---- 528.00 -6.70 534.70 2425 ---- ---- ---- ---- 549.80 -6.80 556.60 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 5.90 -.20 6.10 1025 ---- ---- ---- ---- 6.60 -.20 6.80 1050 ---- ---- ---- ---- 7.40 -.20 7.60 1075 ---- ---- ---- ---- 8.20 -.30 8.50 1100 ---- ---- ---- ---- 9.10 -.30 9.40 1125 ---- ---- ---- ---- 10.00 -.40 10.40 1130 ---- ---- ---- ---- 10.20 -.40 10.60 1140 ---- ---- ---- ---- 10.60 -.40 11.00 1150 ---- ---- ---- ---- 11.00 -.40 11.40 1160 ---- ---- ---- ---- 11.50 -.40 11.90 1170 ---- ---- ---- ---- 11.90 -.40 12.30 1175 ---- ---- ---- ---- 12.20 -.40 12.60 1180 ---- ---- ---- ---- 12.40 -.40 12.80 1190 ---- ---- ---- ---- 12.90 -.40 13.30 1200 ---- ---- ---- ---- 13.30 -.50 13.80 1210 ---- ---- ---- ---- 13.80 -.50 14.30 1220 ---- ---- ---- ---- 14.40 -.40 14.80 1225 ---- ---- ---- ---- 14.60 -.50 15.10 1230 ---- ---- ---- ---- 14.90 -.50 15.40 1235 ---- ---- ---- ---- 15.10 -.60 15.70 1240 ---- ---- ---- ---- 15.40 -.50 15.90 1245 ---- ---- ---- ---- 15.70 -.50 16.20 1250 ---- ---- ---- ---- 16.00 -.50 16.50 1255 ---- ---- ---- ---- 16.30 -.50 16.80 1260 ---- ---- ---- ---- 16.50 -.60 17.10 1265 ---- ---- ---- ---- 16.80 -.60 17.40 1270 ---- ---- ---- ---- 17.10 -.60 17.70 1275 ---- ---- ---- ---- 17.40 -.60 18.00 1280 ---- ---- ---- ---- 17.70 -.60 18.30 1285 ---- ---- ---- ---- 18.10 -.60 18.70 1290 ---- ---- ---- ---- 18.40 -.60 19.00 1295 ---- ---- ---- ---- 18.70 -.60 19.30 1300 ---- ---- ---- ---- 19.00 -.60 19.60 1305 ---- ---- ---- ---- 19.30 -.70 20.00 1310 ---- ---- ---- ---- 19.70 -.60 20.30 1315 ---- ---- ---- ---- 20.00 -.70 20.70 1320 ---- ---- ---- ---- 20.30 -.70 21.00 1325 ---- ---- ---- ---- 20.70 -.70 21.40 1330 ---- ---- ---- ---- 21.00 -.70 21.70 1335 ---- ---- ---- ---- 21.40 -.70 22.10 1340 ---- ---- ---- ---- 21.70 -.80 22.50 1345 ---- ---- ---- ---- 22.10 -.70 22.80 1350 ---- ---- ---- ---- 22.50 -.70 23.20 1355 ---- ---- ---- ---- 22.80 -.80 23.60 1360 ---- ---- ---- ---- 23.20 -.80 24.00 1365 ---- ---- ---- ---- 23.60 -.80 24.40 1370 ---- ---- ---- ---- 24.00 -.80 24.80 1375 ---- ---- ---- ---- 24.40 -.80 25.20 1380 ---- ---- ---- ---- 24.80 -.80 25.60 1385 ---- ---- ---- ---- 25.20 -.80 26.00 1390 ---- ---- ---- ---- 25.60 -.80 26.40 1395 ---- ---- ---- ---- 26.00 -.90 26.90 1400 ---- ---- ---- ---- 26.40 -.90 27.30 1405 ---- ---- ---- ---- 26.90 -.90 27.80 1410 ---- ---- ---- ---- 27.30 -.90 28.20 1415 ---- ---- ---- ---- 27.80 -.90 28.70 1420 ---- ---- ---- ---- 28.20 -1.00 29.20 1425 ---- ---- ---- ---- 28.70 -.90 29.60 1430 ---- ---- ---- ---- 29.20 -.90 30.10 1435 ---- ---- ---- ---- 29.70 -.90 30.60 1440 ---- ---- ---- ---- 30.20 -1.00 31.20 1445 ---- ---- ---- ---- 30.70 -1.00 31.70 1450 ---- ---- ---- ---- 31.20 -1.00 32.20 1455 ---- ---- ---- ---- 31.70 -1.10 32.80 1460 ---- ---- ---- ---- 32.30 -1.00 33.30 1465 ---- ---- ---- ---- 32.80 -1.10 33.90 1470 ---- ---- ---- ---- 33.40 -1.10 34.50 1475 ---- ---- ---- ---- 34.00 -1.10 35.10 1480 ---- ---- ---- ---- 34.60 -1.20 35.80 1485 ---- ---- ---- ---- 35.20 -1.20 36.40 1490 ---- ---- ---- ---- 35.90 -1.20 37.10 1495 ---- ---- ---- ---- 36.50 -1.20 37.70 1500 ---- ---- ---- ---- 37.20 -1.20 38.40 1505 ---- ---- ---- ---- 37.90 -1.20 39.10 1510 ---- ---- ---- ---- 38.60 -1.20 39.80 1515 ---- ---- ---- ---- 39.30 -1.30 40.60 1520 ---- ---- ---- ---- 40.00 -1.30 41.30 1525 ---- ---- ---- ---- 40.80 -1.30 42.10 1530 ---- ---- ---- ---- 41.60 -1.30 42.90 1535 ---- ---- ---- ---- 42.30 -1.40 43.70 1540 ---- ---- ---- ---- 43.10 -1.40 44.50 1545 ---- ---- ---- ---- 43.90 -1.50 45.40 1550 ---- ---- ---- ---- 44.80 -1.40 46.20 1555 ---- ---- ---- ---- 45.60 -1.50 47.10 1560 ---- ---- ---- ---- 46.50 -1.50 48.00 1565 ---- ---- ---- ---- 47.40 -1.50 48.90 1570 ---- ---- ---- ---- 48.30 -1.50 49.80 1575 ---- ---- ---- ---- 49.20 -1.60 50.80 1580 ---- ---- ---- ---- 50.10 -1.60 51.70 1585 ---- ---- ---- ---- 51.10 -1.60 52.70 1590 ---- ---- ---- ---- 52.10 -1.60 53.70 1595 ---- ---- ---- ---- 53.10 -1.60 54.70 1600 ---- ---- ---- ---- 54.10 -1.70 55.80 1605 ---- ---- ---- ---- 55.10 -1.70 56.80 1610 ---- ---- ---- ---- 56.20 -1.70 57.90 1615 ---- ---- ---- ---- 57.20 -1.80 59.00 1620 ---- ---- ---- ---- 58.30 -1.80 60.10 1625 ---- ---- ---- ---- 59.40 -1.80 61.20 1630 ---- ---- ---- ---- 60.60 -1.80 62.40 1635 ---- ---- ---- ---- 61.70 -1.90 63.60 1640 ---- ---- ---- ---- 62.90 -1.90 64.80 1645 ---- ---- ---- ---- 64.00 -2.00 66.00 1650 ---- ---- ---- ---- 65.20 -2.00 67.20 1655 ---- ---- ---- ---- 66.50 -2.00 68.50 1660 ---- ---- ---- ---- 67.70 -2.00 69.70 1665 ---- ---- ---- ---- 69.00 -2.00 71.00 1670 ---- ---- ---- ---- 70.30 -2.00 72.30 1675 ---- ---- ---- ---- 71.60 -2.10 73.70 1680 ---- ---- ---- ---- 72.90 -2.10 75.00 1685 ---- ---- ---- ---- 74.20 -2.20 76.40 1690 ---- ---- ---- ---- 75.60 -2.20 77.80 1695 ---- ---- ---- ---- 77.00 -2.20 79.20 1700 ---- ---- ---- ---- 78.40 -2.20 80.60 1705 ---- ---- ---- ---- 79.80 -2.30 82.10 1710 ---- ---- ---- ---- 81.30 -2.30 83.60 1715 ---- ---- ---- ---- 82.70 -2.40 85.10 1720 ---- ---- ---- ---- 84.20 -2.40 86.60 1725 ---- ---- ---- ---- 85.80 -2.40 88.20 1730 ---- ---- ---- ---- 87.30 -2.50 89.80 1735 ---- ---- ---- ---- 88.90 -2.50 91.40 1740 ---- ---- ---- ---- 90.50 -2.50 93.00 1745 ---- ---- ---- ---- 92.10 -2.60 94.70 1750 ---- ---- ---- ---- 93.80 -2.60 96.40 1755 ---- ---- ---- ---- 95.50 -2.60 98.10 1760 ---- ---- ---- ---- 97.20 -2.60 99.80 1765 ---- ---- ---- ---- 98.90 -2.70 101.60 1770 ---- ---- ---- ---- 100.70 -2.70 103.40 1775 ---- ---- ---- ---- 102.50 -2.70 105.20 1780 ---- ---- ---- ---- 104.30 -2.80 107.10 1785 ---- ---- ---- ---- 106.10 -2.90 109.00 1790 ---- ---- ---- ---- 108.00 -2.90 110.90 1795 ---- ---- ---- ---- 109.90 -2.90 112.80 1800 ---- ---- ---- ---- 111.90 -2.90 114.80 1805 ---- ---- ---- ---- 113.90 -2.90 116.80 1810 ---- ---- ---- ---- 115.90 -3.00 118.90 1815 ---- ---- ---- ---- 117.90 -3.10 121.00 1820 ---- ---- ---- ---- 120.00 -3.10 123.10 1825 ---- ---- ---- ---- 122.10 -3.10 125.20 1830 ---- ---- ---- ---- 124.20 -3.20 127.40 1835 ---- ---- ---- ---- 126.40 -3.20 129.60 1840 ---- ---- ---- ---- 128.60 -3.30 131.90 1845 ---- ---- ---- ---- 130.90 -3.20 134.10 1850 ---- ---- ---- ---- 133.10 -3.30 136.40 1855 ---- ---- ---- ---- 135.40 -3.40 138.80 1860 ---- ---- ---- ---- 137.80 -3.40 141.20 1865 ---- ---- ---- ---- 140.20 -3.40 143.60 1870 ---- ---- ---- ---- 142.60 -3.40 146.00 1875 ---- ---- ---- ---- 145.00 -3.50 148.50 1880 ---- ---- ---- ---- 147.50 -3.50 151.00 1885 ---- ---- ---- ---- 150.00 -3.50 153.50 1890 ---- ---- ---- ---- 152.50 -3.60 156.10 1895 ---- ---- ---- ---- 155.10 -3.60 158.70 1900 ---- ---- ---- ---- 157.70 -3.60 161.30 1905 ---- ---- ---- ---- 160.30 -3.70 164.00 1910 ---- ---- ---- ---- 163.00 -3.70 166.70 1915 ---- ---- ---- ---- 165.60 -3.80 169.40 1920 ---- ---- ---- ---- 168.40 -3.80 172.20 1925 ---- ---- ---- ---- 171.10 -3.90 175.00 1930 ---- ---- ---- ---- 173.90 -3.90 177.80 1935 ---- ---- ---- ---- 176.70 -3.90 180.60 1940 ---- ---- ---- ---- 179.50 -4.00 183.50 1945 ---- ---- ---- ---- 182.40 -4.00 186.40 1950 ---- ---- ---- ---- 185.30 -4.00 189.30 1955 ---- ---- ---- ---- 188.20 -4.10 192.30 1960 ---- ---- ---- ---- 191.20 -4.10 195.30 1965 ---- ---- ---- ---- 194.20 -4.10 198.30 1970 ---- ---- ---- ---- 197.20 -4.10 201.30 1975 ---- ---- ---- ---- 200.20 -4.20 204.40 1980 ---- ---- ---- ---- 203.30 -4.20 207.50 1985 ---- ---- ---- ---- 206.30 -4.30 210.60 1990 ---- ---- ---- ---- 209.40 -4.40 213.80 1995 ---- ---- ---- ---- 212.60 -4.30 216.90 2000 ---- ---- ---- ---- 215.70 -4.40 220.10 2005 ---- ---- ---- ---- 218.90 -4.40 223.30 2010 ---- ---- ---- ---- 222.10 -4.50 226.60 2015 ---- ---- ---- ---- 225.30 -4.50 229.80 2020 ---- ---- ---- ---- 228.60 -4.50 233.10 2025 ---- ---- ---- ---- 231.80 -4.60 236.40 2030 ---- ---- ---- ---- 235.10 -4.60 239.70 2035 ---- ---- ---- ---- 238.40 -4.60 243.00 2040 ---- ---- ---- ---- 241.70 -4.70 246.40 2045 ---- ---- ---- ---- 245.10 -4.60 249.70 2050 ---- ---- ---- ---- 248.40 -4.70 253.10 2055 ---- ---- ---- ---- 251.80 -4.70 256.50 2060 ---- ---- ---- ---- 255.20 -4.70 259.90 2065 ---- ---- ---- ---- 258.60 -4.80 263.40 2070 ---- ---- ---- ---- 262.00 -4.80 266.80 2075 ---- ---- ---- ---- 265.40 -4.90 270.30 2080 ---- ---- ---- ---- 268.90 -4.80 273.70 2085 ---- ---- ---- ---- 272.30 -4.90 277.20 2090 ---- ---- ---- ---- 275.80 -4.90 280.70 2095 ---- ---- ---- ---- 279.30 -4.90 284.20 2100 ---- ---- ---- ---- 282.80 -5.00 287.80 2105 ---- ---- ---- ---- 286.30 -5.00 291.30 2110 ---- ---- ---- ---- 289.80 -5.10 294.90 2115 ---- ---- ---- ---- 293.40 -5.10 298.50 2120 ---- ---- ---- ---- 296.90 -5.10 302.00 2125 ---- ---- ---- ---- 300.50 -5.10 305.60 2130 ---- ---- ---- ---- 304.10 -5.20 309.30 2135 ---- ---- ---- ---- 307.70 -5.20 312.90 2140 ---- ---- ---- ---- 311.30 -5.20 316.50 2145 ---- ---- ---- ---- 314.90 -5.30 320.20 2150 ---- ---- ---- ---- 318.50 -5.30 323.80 2155 ---- ---- ---- ---- 322.20 -5.30 327.50 2160 ---- ---- ---- ---- 325.80 -5.40 331.20 2165 ---- ---- ---- ---- 329.50 -5.40 334.90 2170 ---- ---- ---- ---- 333.20 -5.40 338.60 2175 ---- ---- ---- ---- 336.90 -5.40 342.30 2180 ---- ---- ---- ---- 340.60 -5.50 346.10 2185 ---- ---- ---- ---- 344.30 -5.50 349.80 2190 ---- ---- ---- ---- 348.10 -5.50 353.60 2195 ---- ---- ---- ---- 351.80 -5.60 357.40 2200 ---- ---- ---- ---- 355.60 -5.50 361.10 2205 ---- ---- ---- ---- 359.40 -5.50 364.90 2210 ---- ---- ---- ---- 363.10 -5.60 368.70 2215 ---- ---- ---- ---- 366.90 -5.70 372.60 2220 ---- ---- ---- ---- 370.70 -5.70 376.40 2225 ---- ---- ---- ---- 374.50 -5.70 380.20 2230 ---- ---- ---- ---- 378.40 -5.70 384.10 2235 ---- ---- ---- ---- 382.20 -5.80 388.00 2240 ---- ---- ---- ---- 386.10 -5.70 391.80 2245 ---- ---- ---- ---- 389.90 -5.80 395.70 2250 ---- ---- ---- ---- 393.80 -5.80 399.60 2255 ---- ---- ---- ---- 397.70 -5.80 403.50 2260 ---- ---- ---- ---- 401.60 -5.80 407.40 2265 ---- ---- ---- ---- 405.50 -5.80 411.30 2270 ---- ---- ---- ---- 409.40 -5.90 415.30 2275 ---- ---- ---- ---- 413.30 -5.90 419.20 2280 ---- ---- ---- ---- 417.20 -6.00 423.20 2285 ---- ---- ---- ---- 421.20 -5.90 427.10 2290 ---- ---- ---- ---- 425.10 -6.00 431.10 2295 ---- ---- ---- ---- 429.10 -6.00 435.10 2300 ---- ---- ---- ---- 433.00 -6.10 439.10 2305 ---- ---- ---- ---- 437.00 -6.10 443.10 2310 ---- ---- ---- ---- 441.00 -6.10 447.10 2315 ---- ---- ---- ---- 445.00 -6.10 451.10 2320 ---- ---- ---- ---- 449.00 -6.20 455.20 2325 ---- ---- ---- ---- 453.00 -6.20 459.20 2330 ---- ---- ---- ---- 457.10 -6.10 463.20 2335 ---- ---- ---- ---- 461.10 -6.20 467.30 2340 ---- ---- ---- ---- 465.10 -6.30 471.40 2345 ---- ---- ---- ---- 469.20 -6.20 475.40 2350 ---- ---- ---- ---- 473.20 -6.30 479.50 2355 ---- ---- ---- ---- 477.30 -6.30 483.60 2360 ---- ---- ---- ---- 481.40 -6.30 487.70 2365 ---- ---- ---- ---- 485.50 -6.30 491.80 2370 ---- ---- ---- ---- 489.60 -6.30 495.90 2375 ---- ---- ---- ---- 493.70 -6.40 500.10 2380 ---- ---- ---- ---- 497.80 -6.40 504.20 2390 ---- ---- ---- ---- 506.10 -6.40 512.50 2400 ---- ---- ---- ---- 514.30 -6.50 520.80 2410 ---- ---- ---- ---- 522.70 -6.50 529.20 2420 ---- ---- ---- ---- 531.00 -6.60 537.60 2425 ---- ---- ---- ---- 535.20 -6.60 541.80 2430 ---- ---- ---- ---- 539.40 -6.60 546.00 2440 ---- ---- ---- ---- 547.80 -6.60 554.40 2450 ---- ---- ---- ---- 556.20 -6.70 562.90 2460 ---- ---- ---- ---- 564.70 -6.70 571.40 2470 ---- ---- ---- ---- 573.20 -6.80 580.00 2475 ---- ---- ---- ---- 577.50 -6.70 584.20 2500 ---- ---- ---- ---- 598.90 -6.80 605.70 2525 ---- ---- ---- ---- 620.50 -6.90 627.40 2550 ---- ---- ---- ---- 642.20 -7.00 649.20 2575 ---- ---- ---- ---- 664.10 -7.10 671.20 2600 ---- ---- ---- ---- 686.10 -7.20 693.30 2625 ---- ---- ---- ---- 708.30 -7.20 715.50 2650 ---- ---- ---- ---- 730.60 -7.30 737.90 950 ---- ---- ---- ---- 4.70 -.10 4.80 975 ---- ---- ---- ---- 5.30 -.20 5.50 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 11.70 -.30 12.00 1050 ---- ---- ---- ---- 12.80 -.30 13.10 1075 ---- ---- ---- ---- 13.90 -.40 14.30 1100 ---- ---- ---- ---- 15.20 -.40 15.60 1125 ---- ---- ---- ---- 16.50 -.40 16.90 1150 ---- ---- ---- ---- 17.90 -.50 18.40 1175 ---- ---- ---- ---- 19.40 -.50 19.90 1200 ---- ---- ---- ---- 20.90 -.60 21.50 1220 ---- ---- ---- ---- 22.20 -.70 22.90 1225 ---- ---- ---- ---- 22.60 -.60 23.20 1230 ---- ---- ---- ---- 22.90 -.70 23.60 1240 ---- ---- ---- ---- 23.60 -.70 24.30 1250 ---- ---- ---- ---- 24.30 -.70 25.00 1260 ---- ---- ---- ---- 25.10 -.60 25.70 1270 ---- ---- ---- ---- 25.80 -.70 26.50 1275 ---- ---- ---- ---- 26.20 -.70 26.90 1280 ---- ---- ---- ---- 26.50 -.80 27.30 1290 ---- ---- ---- ---- 27.30 -.80 28.10 1300 ---- ---- ---- ---- 28.10 -.80 28.90 1310 ---- ---- ---- ---- 28.90 -.80 29.70 1315 ---- ---- ---- ---- 29.30 -.80 30.10 1320 ---- ---- ---- ---- 29.70 -.90 30.60 1325 ---- ---- ---- ---- 30.20 -.80 31.00 1330 ---- ---- ---- ---- 30.60 -.80 31.40 1335 ---- ---- ---- ---- 31.00 -.90 31.90 1340 ---- ---- ---- ---- 31.40 -.90 32.30 1345 ---- ---- ---- ---- 31.90 -.90 32.80 1350 ---- ---- ---- ---- 32.30 -.90 33.20 1355 ---- ---- ---- ---- 32.80 -.90 33.70 1360 ---- ---- ---- ---- 33.20 -.90 34.10 1365 ---- ---- ---- ---- 33.70 -.90 34.60 1370 ---- ---- ---- ---- 34.10 -1.00 35.10 1375 ---- ---- ---- ---- 34.60 -.90 35.50 1380 ---- ---- ---- ---- 35.10 -.90 36.00 1385 ---- ---- ---- ---- 35.50 -1.00 36.50 1390 ---- ---- ---- ---- 36.00 -1.00 37.00 1395 ---- ---- ---- ---- 36.50 -1.00 37.50 1400 ---- ---- ---- ---- 37.00 -1.00 38.00 1405 ---- ---- ---- ---- 37.50 -1.00 38.50 1410 ---- ---- ---- ---- 38.00 -1.00 39.00 1415 ---- ---- ---- ---- 38.50 -1.00 39.50 1420 ---- ---- ---- ---- 39.00 -1.10 40.10 1425 ---- ---- ---- ---- 39.50 -1.10 40.60 1430 ---- ---- ---- ---- 40.00 -1.20 41.20 1435 ---- ---- ---- ---- 40.60 -1.10 41.70 1440 ---- ---- ---- ---- 41.10 -1.20 42.30 1445 ---- ---- ---- ---- 41.70 -1.10 42.80 1450 ---- ---- ---- ---- 42.20 -1.20 43.40 1455 ---- ---- ---- ---- 42.80 -1.20 44.00 1460 ---- ---- ---- ---- 43.40 -1.20 44.60 1465 ---- ---- ---- ---- 44.00 -1.20 45.20 1470 ---- ---- ---- ---- 44.60 -1.20 45.80 1475 ---- ---- ---- ---- 45.20 -1.30 46.50 1480 ---- ---- ---- ---- 45.80 -1.30 47.10 1485 ---- ---- ---- ---- 46.50 -1.30 47.80 1490 ---- ---- ---- ---- 47.10 -1.30 48.40 1495 ---- ---- ---- ---- 47.80 -1.30 49.10 1500 ---- ---- ---- ---- 48.50 -1.30 49.80 1505 ---- ---- ---- ---- 49.10 -1.40 50.50 1510 ---- ---- ---- ---- 49.80 -1.40 51.20 1515 ---- ---- ---- ---- 50.60 -1.30 51.90 1520 ---- ---- ---- ---- 51.30 -1.40 52.70 1525 ---- ---- ---- ---- 52.00 -1.50 53.50 1530 ---- ---- ---- ---- 52.80 -1.40 54.20 1535 ---- ---- ---- ---- 53.60 -1.40 55.00 1540 ---- ---- ---- ---- 54.30 -1.50 55.80 1545 ---- ---- ---- ---- 55.10 -1.60 56.70 1550 ---- ---- ---- ---- 56.00 -1.50 57.50 1555 ---- ---- ---- ---- 56.80 -1.60 58.40 1560 ---- ---- ---- ---- 57.70 -1.50 59.20 1565 ---- ---- ---- ---- 58.50 -1.60 60.10 1570 ---- ---- ---- ---- 59.40 -1.60 61.00 1575 ---- ---- ---- ---- 60.30 -1.70 62.00 1580 ---- ---- ---- ---- 61.30 -1.60 62.90 1585 ---- ---- ---- ---- 62.20 -1.70 63.90 1590 ---- ---- ---- ---- 63.20 -1.70 64.90 1595 ---- ---- ---- ---- 64.20 -1.70 65.90 1600 ---- ---- ---- ---- 65.20 -1.70 66.90 1605 ---- ---- ---- ---- 66.20 -1.80 68.00 1610 ---- ---- ---- ---- 67.30 -1.70 69.00 1615 ---- ---- ---- ---- 68.30 -1.80 70.10 1620 ---- ---- ---- ---- 69.40 -1.90 71.30 1625 ---- ---- ---- ---- 70.50 -1.90 72.40 1630 ---- ---- ---- ---- 71.70 -1.90 73.60 1635 ---- ---- ---- ---- 72.80 -2.00 74.80 1640 ---- ---- ---- ---- 74.00 -2.00 76.00 1645 ---- ---- ---- ---- 75.20 -2.00 77.20 1650 ---- ---- ---- ---- 76.50 -2.00 78.50 1655 ---- ---- ---- ---- 77.80 -2.00 79.80 1660 ---- ---- ---- ---- 79.00 -2.10 81.10 1665 ---- ---- ---- ---- 80.40 -2.00 82.40 1670 ---- ---- ---- ---- 81.70 -2.10 83.80 1675 ---- ---- ---- ---- 83.10 -2.10 85.20 1680 ---- ---- ---- ---- 84.50 -2.10 86.60 1685 ---- ---- ---- ---- 85.90 -2.20 88.10 1690 ---- ---- ---- ---- 87.40 -2.20 89.60 1695 ---- ---- ---- ---- 88.90 -2.20 91.10 1700 ---- ---- ---- ---- 90.40 -2.30 92.70 1705 ---- ---- ---- ---- 91.90 -2.30 94.20 1710 ---- ---- ---- ---- 93.50 -2.30 95.80 1715 ---- ---- ---- ---- 95.10 -2.40 97.50 1720 ---- ---- ---- ---- 96.70 -2.40 99.10 1725 ---- ---- ---- ---- 98.40 -2.40 100.80 1730 ---- ---- ---- ---- 100.10 -2.50 102.60 1735 ---- ---- ---- ---- 101.80 -2.50 104.30 1740 ---- ---- ---- ---- 103.60 -2.50 106.10 1745 ---- ---- ---- ---- 105.40 -2.50 107.90 1750 ---- ---- ---- ---- 107.20 -2.60 109.80 1755 ---- ---- ---- ---- 109.00 -2.60 111.60 1760 ---- ---- ---- ---- 110.90 -2.70 113.60 1765 ---- ---- ---- ---- 112.80 -2.70 115.50 1770 ---- ---- ---- ---- 114.80 -2.70 117.50 1775 ---- ---- ---- ---- 116.70 -2.80 119.50 1780 ---- ---- ---- ---- 118.70 -2.80 121.50 1785 ---- ---- ---- ---- 120.70 -2.80 123.50 1790 ---- ---- ---- ---- 122.80 -2.80 125.60 1795 ---- ---- ---- ---- 124.90 -2.80 127.70 1800 ---- ---- ---- ---- 127.00 -2.90 129.90 1805 ---- ---- ---- ---- 129.10 -3.00 132.10 1810 ---- ---- ---- ---- 131.30 -3.00 134.30 1815 ---- ---- ---- ---- 133.50 -3.00 136.50 1820 ---- ---- ---- ---- 135.70 -3.10 138.80 1825 ---- ---- ---- ---- 138.00 -3.10 141.10 1830 ---- ---- ---- ---- 140.30 -3.10 143.40 1835 ---- ---- ---- ---- 142.60 -3.10 145.70 1840 ---- ---- ---- ---- 145.00 -3.10 148.10 1845 ---- ---- ---- ---- 147.30 -3.20 150.50 1850 ---- ---- ---- ---- 149.70 -3.30 153.00 1855 ---- ---- ---- ---- 152.20 -3.20 155.40 1860 ---- ---- ---- ---- 154.60 -3.30 157.90 1865 ---- ---- ---- ---- 157.10 -3.30 160.40 1870 ---- ---- ---- ---- 159.60 -3.40 163.00 1875 ---- ---- ---- ---- 162.20 -3.40 165.60 1880 ---- ---- ---- ---- 164.70 -3.50 168.20 1885 ---- ---- ---- ---- 167.30 -3.50 170.80 1890 ---- ---- ---- ---- 169.90 -3.50 173.40 1895 ---- ---- ---- ---- 172.60 -3.50 176.10 1900 ---- ---- ---- ---- 175.20 -3.60 178.80 1905 ---- ---- ---- ---- 177.90 -3.60 181.50 1910 ---- ---- ---- ---- 180.60 -3.60 184.20 1915 ---- ---- ---- ---- 183.40 -3.60 187.00 1920 ---- ---- ---- ---- 186.10 -3.70 189.80 1925 ---- ---- ---- ---- 188.90 -3.70 192.60 1930 ---- ---- ---- ---- 191.70 -3.70 195.40 1935 ---- ---- ---- ---- 194.50 -3.80 198.30 1940 ---- ---- ---- ---- 197.30 -3.80 201.10 1945 ---- ---- ---- ---- 200.20 -3.80 204.00 1950 ---- ---- ---- ---- 203.10 -3.80 206.90 1955 ---- ---- ---- ---- 206.00 -3.90 209.90 1960 ---- ---- ---- ---- 208.90 -3.90 212.80 1965 ---- ---- ---- ---- 211.80 -4.00 215.80 1970 ---- ---- ---- ---- 214.70 -4.00 218.70 1975 ---- ---- ---- ---- 217.70 -4.00 221.70 1980 ---- ---- ---- ---- 220.70 -4.10 224.80 1985 ---- ---- ---- ---- 223.70 -4.10 227.80 1990 ---- ---- ---- ---- 226.70 -4.10 230.80 1995 ---- ---- ---- ---- 229.70 -4.20 233.90 2000 ---- ---- ---- ---- 232.80 -4.20 237.00 2005 ---- ---- ---- ---- 235.90 -4.20 240.10 2010 ---- ---- ---- ---- 238.90 -4.30 243.20 2015 ---- ---- ---- ---- 242.00 -4.30 246.30 2020 ---- ---- ---- ---- 245.20 -4.30 249.50 2025 ---- ---- ---- ---- 248.30 -4.30 252.60 2030 ---- ---- ---- ---- 251.40 -4.40 255.80 2035 ---- ---- ---- ---- 254.60 -4.40 259.00 2040 ---- ---- ---- ---- 257.80 -4.40 262.20 2045 ---- ---- ---- ---- 261.00 -4.50 265.50 2050 ---- ---- ---- ---- 264.20 -4.50 268.70 2055 ---- ---- ---- ---- 267.50 -4.50 272.00 2060 ---- ---- ---- ---- 270.70 -4.60 275.30 2065 ---- ---- ---- ---- 274.00 -4.60 278.60 2070 ---- ---- ---- ---- 277.30 -4.60 281.90 2075 ---- ---- ---- ---- 280.60 -4.60 285.20 2080 ---- ---- ---- ---- 283.90 -4.70 288.60 2085 ---- ---- ---- ---- 287.30 -4.60 291.90 2090 ---- ---- ---- ---- 290.60 -4.70 295.30 2095 ---- ---- ---- ---- 294.00 -4.70 298.70 2100 ---- ---- ---- ---- 297.40 -4.80 302.20 2105 ---- ---- ---- ---- 300.80 -4.80 305.60 2110 ---- ---- ---- ---- 304.20 -4.90 309.10 2115 ---- ---- ---- ---- 307.70 -4.80 312.50 2120 ---- ---- ---- ---- 311.10 -4.90 316.00 2125 ---- ---- ---- ---- 314.60 -4.90 319.50 2130 ---- ---- ---- ---- 318.10 -4.90 323.00 2135 ---- ---- ---- ---- 321.60 -5.00 326.60 2140 ---- ---- ---- ---- 325.10 -5.00 330.10 2145 ---- ---- ---- ---- 328.70 -5.00 333.70 2150 ---- ---- ---- ---- 332.20 -5.10 337.30 2155 ---- ---- ---- ---- 335.80 -5.10 340.90 2160 ---- ---- ---- ---- 339.40 -5.10 344.50 2165 ---- ---- ---- ---- 343.00 -5.10 348.10 2170 ---- ---- ---- ---- 346.60 -5.10 351.70 2175 ---- ---- ---- ---- 350.20 -5.20 355.40 2180 ---- ---- ---- ---- 353.80 -5.20 359.00 2185 ---- ---- ---- ---- 357.50 -5.20 362.70 2190 ---- ---- ---- ---- 361.20 -5.20 366.40 2195 ---- ---- ---- ---- 364.80 -5.30 370.10 2200 ---- ---- ---- ---- 368.50 -5.30 373.80 2205 ---- ---- ---- ---- 372.20 -5.40 377.60 2210 ---- ---- ---- ---- 376.00 -5.30 381.30 2215 ---- ---- ---- ---- 379.70 -5.30 385.00 2220 ---- ---- ---- ---- 383.40 -5.40 388.80 2225 ---- ---- ---- ---- 387.20 -5.40 392.60 2230 ---- ---- ---- ---- 391.00 -5.40 396.40 2235 ---- ---- ---- ---- 394.70 -5.50 400.20 2240 ---- ---- ---- ---- 398.50 -5.50 404.00 2245 ---- ---- ---- ---- 402.30 -5.50 407.80 2250 ---- ---- ---- ---- 406.20 -5.50 411.70 2255 ---- ---- ---- ---- 410.00 -5.50 415.50 2260 ---- ---- ---- ---- 413.80 -5.60 419.40 2265 ---- ---- ---- ---- 417.70 -5.60 423.30 2270 ---- ---- ---- ---- 421.50 -5.60 427.10 2275 ---- ---- ---- ---- 425.40 -5.60 431.00 2280 ---- ---- ---- ---- 429.30 -5.60 434.90 2285 ---- ---- ---- ---- 433.20 -5.60 438.80 2290 ---- ---- ---- ---- 437.10 -5.70 442.80 2295 ---- ---- ---- ---- 441.00 -5.70 446.70 2300 ---- ---- ---- ---- 444.90 -5.70 450.60 2305 ---- ---- ---- ---- 448.80 -5.80 454.60 2310 ---- ---- ---- ---- 452.80 -5.80 458.60 2315 ---- ---- ---- ---- 456.70 -5.80 462.50 2320 ---- ---- ---- ---- 460.70 -5.80 466.50 2325 ---- ---- ---- ---- 464.70 -5.80 470.50 2330 ---- ---- ---- ---- 468.60 -5.90 474.50 2335 ---- ---- ---- ---- 472.60 -5.90 478.50 2340 ---- ---- ---- ---- 476.60 -5.90 482.50 2345 ---- ---- ---- ---- 480.60 -5.90 486.50 2350 ---- ---- ---- ---- 484.60 -6.00 490.60 2355 ---- ---- ---- ---- 488.70 -5.90 494.60 2360 ---- ---- ---- ---- 492.70 -6.00 498.70 2365 ---- ---- ---- ---- 496.70 -6.00 502.70 2370 ---- ---- ---- ---- 500.80 -6.00 506.80 2375 ---- ---- ---- ---- 504.80 -6.10 510.90 2380 ---- ---- ---- ---- 508.90 -6.10 515.00 2390 ---- ---- ---- ---- 517.00 -6.10 523.10 2400 ---- ---- ---- ---- 525.20 -6.20 531.40 2410 ---- ---- ---- ---- 533.40 -6.20 539.60 2420 ---- ---- ---- ---- 541.70 -6.20 547.90 2425 ---- ---- ---- ---- 545.80 -6.20 552.00 2430 ---- ---- ---- ---- 550.00 -6.20 556.20 2440 ---- ---- ---- ---- 558.30 -6.20 564.50 2450 ---- ---- ---- ---- 566.60 -6.30 572.90 2460 ---- ---- ---- ---- 575.00 -6.30 581.30 2470 ---- ---- ---- ---- 583.30 -6.40 589.70 2475 ---- ---- ---- ---- 587.50 -6.50 594.00 2480 ---- ---- ---- ---- 591.80 -6.40 598.20 2500 ---- ---- ---- ---- 608.70 -6.50 615.20 2525 ---- ---- ---- ---- 630.00 -6.50 636.50 2550 ---- ---- ---- ---- 651.40 -6.70 658.10 2575 ---- ---- ---- ---- 673.00 -6.70 679.70 2600 ---- ---- ---- ---- 694.70 -6.80 701.50 2625 ---- ---- ---- ---- 716.60 -6.80 723.40 2650 ---- ---- ---- ---- 738.60 -6.90 745.50 2675 ---- ---- ---- ---- 760.70 -7.00 767.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 20.20 -.50 20.70 1100 ---- ---- ---- ---- 21.80 -.50 22.30 1125 ---- ---- ---- ---- 23.50 -.50 24.00 1150 ---- ---- ---- ---- 25.30 -.50 25.80 1175 ---- ---- ---- ---- 27.10 -.70 27.80 1200 ---- ---- ---- ---- 29.10 -.70 29.80 1225 ---- ---- ---- ---- 31.10 -.70 31.80 1250 ---- ---- ---- ---- 33.30 -.70 34.00 1270 ---- ---- ---- ---- 35.00 -.90 35.90 1275 ---- ---- ---- ---- 35.50 -.80 36.30 1280 ---- ---- ---- ---- 35.90 -.90 36.80 1290 ---- ---- ---- ---- 36.90 -.80 37.70 1300 ---- ---- ---- ---- 37.80 -.90 38.70 1310 ---- ---- ---- ---- 38.80 -.90 39.70 1320 ---- ---- ---- ---- 39.80 -.90 40.70 1325 ---- ---- ---- ---- 40.30 -.90 41.20 1330 ---- ---- ---- ---- 40.80 -.90 41.70 1340 ---- ---- ---- ---- 41.80 -1.00 42.80 1350 ---- ---- ---- ---- 42.80 -1.00 43.80 1360 ---- ---- ---- ---- 43.90 -1.00 44.90 1370 ---- ---- ---- ---- 44.90 -1.10 46.00 1375 ---- ---- ---- ---- 45.50 -1.10 46.60 1380 ---- ---- ---- ---- 46.00 -1.10 47.10 1385 ---- ---- ---- ---- 46.60 -1.10 47.70 1390 ---- ---- ---- ---- 47.10 -1.20 48.30 1395 ---- ---- ---- ---- 47.70 -1.10 48.80 1400 ---- ---- ---- ---- 48.30 -1.10 49.40 1405 ---- ---- ---- ---- 48.80 -1.20 50.00 1410 ---- ---- ---- ---- 49.40 -1.20 50.60 1415 ---- ---- ---- ---- 50.00 -1.20 51.20 1420 ---- ---- ---- ---- 50.60 -1.20 51.80 1425 ---- ---- ---- ---- 51.20 -1.20 52.40 1430 ---- ---- ---- ---- 51.80 -1.20 53.00 1435 ---- ---- ---- ---- 52.40 -1.20 53.60 1440 ---- ---- ---- ---- 53.00 -1.30 54.30 1445 ---- ---- ---- ---- 53.60 -1.30 54.90 1450 ---- ---- ---- ---- 54.30 -1.20 55.50 1455 ---- ---- ---- ---- 54.90 -1.30 56.20 1460 ---- ---- ---- ---- 55.50 -1.40 56.90 1465 ---- ---- ---- ---- 56.20 -1.30 57.50 1470 ---- ---- ---- ---- 56.90 -1.30 58.20 1475 ---- ---- ---- ---- 57.50 -1.40 58.90 1480 ---- ---- ---- ---- 58.20 -1.40 59.60 1485 ---- ---- ---- ---- 58.90 -1.40 60.30 1490 ---- ---- ---- ---- 59.60 -1.40 61.00 1495 ---- ---- ---- ---- 60.30 -1.50 61.80 1500 ---- ---- ---- ---- 61.10 -1.40 62.50 1505 ---- ---- ---- ---- 61.80 -1.50 63.30 1510 ---- ---- ---- ---- 62.60 -1.40 64.00 1515 ---- ---- ---- ---- 63.30 -1.50 64.80 1520 ---- ---- ---- ---- 64.10 -1.50 65.60 1525 ---- ---- ---- ---- 64.90 -1.50 66.40 1530 ---- ---- ---- ---- 65.70 -1.60 67.30 1535 ---- ---- ---- ---- 66.50 -1.60 68.10 1540 ---- ---- ---- ---- 67.40 -1.50 68.90 1545 ---- ---- ---- ---- 68.20 -1.60 69.80 1550 ---- ---- ---- ---- 69.10 -1.60 70.70 1555 ---- ---- ---- ---- 70.00 -1.60 71.60 1560 ---- ---- ---- ---- 70.80 -1.70 72.50 1565 ---- ---- ---- ---- 71.80 -1.60 73.40 1570 ---- ---- ---- ---- 72.70 -1.70 74.40 1575 ---- ---- ---- ---- 73.60 -1.80 75.40 1580 ---- ---- ---- ---- 74.60 -1.70 76.30 1585 ---- ---- ---- ---- 75.60 -1.70 77.30 1590 ---- ---- ---- ---- 76.60 -1.70 78.30 1595 ---- ---- ---- ---- 77.60 -1.80 79.40 1600 ---- ---- ---- ---- 78.60 -1.80 80.40 1605 ---- ---- ---- ---- 79.70 -1.80 81.50 1610 ---- ---- ---- ---- 80.70 -1.90 82.60 1615 ---- ---- ---- ---- 81.80 -1.90 83.70 1620 ---- ---- ---- ---- 82.90 -1.90 84.80 1625 ---- ---- ---- ---- 84.10 -1.90 86.00 1630 ---- ---- ---- ---- 85.20 -2.00 87.20 1635 ---- ---- ---- ---- 86.40 -2.00 88.40 1640 ---- ---- ---- ---- 87.60 -2.00 89.60 1645 ---- ---- ---- ---- 88.80 -2.00 90.80 1650 ---- ---- ---- ---- 90.00 -2.10 92.10 1655 ---- ---- ---- ---- 91.30 -2.10 93.40 1660 ---- ---- ---- ---- 92.60 -2.10 94.70 1665 ---- ---- ---- ---- 93.90 -2.10 96.00 1670 ---- ---- ---- ---- 95.20 -2.20 97.40 1675 ---- ---- ---- ---- 96.60 -2.10 98.70 1680 ---- ---- ---- ---- 97.90 -2.30 100.20 1685 ---- ---- ---- ---- 99.40 -2.20 101.60 1690 ---- ---- ---- ---- 100.80 -2.20 103.00 1695 ---- ---- ---- ---- 102.20 -2.30 104.50 1700 ---- ---- ---- ---- 103.70 -2.30 106.00 1705 ---- ---- ---- ---- 105.20 -2.40 107.60 1710 ---- ---- ---- ---- 106.80 -2.30 109.10 1715 ---- ---- ---- ---- 108.30 -2.40 110.70 1720 ---- ---- ---- ---- 109.90 -2.40 112.30 1725 ---- ---- ---- ---- 111.50 -2.50 114.00 1730 ---- ---- ---- ---- 113.20 -2.50 115.70 1735 ---- ---- ---- ---- 114.90 -2.50 117.40 1740 ---- ---- ---- ---- 116.60 -2.50 119.10 1745 ---- ---- ---- ---- 118.30 -2.50 120.80 1750 ---- ---- ---- ---- 120.00 -2.60 122.60 1755 ---- ---- ---- ---- 121.80 -2.60 124.40 1760 ---- ---- ---- ---- 123.60 -2.70 126.30 1765 ---- ---- ---- ---- 125.50 -2.60 128.10 1770 ---- ---- ---- ---- 127.30 -2.70 130.00 1775 ---- ---- ---- ---- 129.20 -2.80 132.00 1780 ---- ---- ---- ---- 131.20 -2.70 133.90 1785 ---- ---- ---- ---- 133.10 -2.80 135.90 1790 ---- ---- ---- ---- 135.10 -2.80 137.90 1795 ---- ---- ---- ---- 137.10 -2.80 139.90 1800 ---- ---- ---- ---- 139.10 -2.90 142.00 1805 ---- ---- ---- ---- 141.20 -2.90 144.10 1810 ---- ---- ---- ---- 143.30 -2.90 146.20 1815 ---- ---- ---- ---- 145.40 -3.00 148.40 1820 ---- ---- ---- ---- 147.50 -3.00 150.50 1825 ---- ---- ---- ---- 149.70 -3.00 152.70 1830 ---- ---- ---- ---- 151.90 -3.10 155.00 1835 ---- ---- ---- ---- 154.10 -3.10 157.20 1840 ---- ---- ---- ---- 156.40 -3.10 159.50 1845 ---- ---- ---- ---- 158.70 -3.10 161.80 1850 ---- ---- ---- ---- 161.00 -3.20 164.20 1855 ---- ---- ---- ---- 163.30 -3.20 166.50 1860 ---- ---- ---- ---- 165.70 -3.20 168.90 1865 ---- ---- ---- ---- 168.10 -3.20 171.30 1870 ---- ---- ---- ---- 170.50 -3.30 173.80 1875 ---- ---- ---- ---- 173.00 -3.30 176.30 1880 ---- ---- ---- ---- 175.40 -3.40 178.80 1885 ---- ---- ---- ---- 177.90 -3.40 181.30 1890 ---- ---- ---- ---- 180.40 -3.50 183.90 1895 ---- ---- ---- ---- 183.00 -3.40 186.40 1900 ---- ---- ---- ---- 185.60 -3.40 189.00 1905 ---- ---- ---- ---- 188.20 -3.50 191.70 1910 ---- ---- ---- ---- 190.80 -3.50 194.30 1915 ---- ---- ---- ---- 193.40 -3.60 197.00 1920 ---- ---- ---- ---- 196.10 -3.60 199.70 1925 ---- ---- ---- ---- 198.80 -3.60 202.40 1930 ---- ---- ---- ---- 201.50 -3.70 205.20 1935 ---- ---- ---- ---- 204.30 -3.70 208.00 1940 ---- ---- ---- ---- 207.00 -3.70 210.70 1945 ---- ---- ---- ---- 209.80 -3.80 213.60 1950 ---- ---- ---- ---- 212.60 -3.80 216.40 1955 ---- ---- ---- ---- 215.50 -3.80 219.30 1960 ---- ---- ---- ---- 218.30 -3.80 222.10 1965 ---- ---- ---- ---- 221.20 -3.80 225.00 1970 ---- ---- ---- ---- 224.10 -3.90 228.00 1975 ---- ---- ---- ---- 227.00 -3.90 230.90 1980 ---- ---- ---- ---- 229.90 -4.00 233.90 1985 ---- ---- ---- ---- 232.90 -4.00 236.90 1990 ---- ---- ---- ---- 235.90 -4.00 239.90 1995 ---- ---- ---- ---- 238.90 -4.00 242.90 2000 ---- ---- ---- ---- 241.90 -4.00 245.90 2005 ---- ---- ---- ---- 244.90 -4.10 249.00 2010 ---- ---- ---- ---- 247.90 -4.20 252.10 2015 ---- ---- ---- ---- 251.00 -4.10 255.10 2020 ---- ---- ---- ---- 254.10 -4.20 258.30 2025 ---- ---- ---- ---- 257.20 -4.20 261.40 2030 ---- ---- ---- ---- 260.30 -4.20 264.50 2035 ---- ---- ---- ---- 263.50 -4.20 267.70 2040 ---- ---- ---- ---- 266.60 -4.30 270.90 2045 ---- ---- ---- ---- 269.80 -4.30 274.10 2050 ---- ---- ---- ---- 273.00 -4.30 277.30 2055 ---- ---- ---- ---- 276.20 -4.40 280.60 2060 ---- ---- ---- ---- 279.40 -4.40 283.80 2065 ---- ---- ---- ---- 282.70 -4.40 287.10 2070 ---- ---- ---- ---- 285.90 -4.50 290.40 2075 ---- ---- ---- ---- 289.20 -4.50 293.70 2080 ---- ---- ---- ---- 292.50 -4.50 297.00 2085 ---- ---- ---- ---- 295.80 -4.60 300.40 2090 ---- ---- ---- ---- 299.20 -4.50 303.70 2095 ---- ---- ---- ---- 302.50 -4.60 307.10 2100 ---- ---- ---- ---- 305.90 -4.60 310.50 2105 ---- ---- ---- ---- 309.30 -4.60 313.90 2110 ---- ---- ---- ---- 312.70 -4.60 317.30 2115 ---- ---- ---- ---- 316.10 -4.70 320.80 2120 ---- ---- ---- ---- 319.50 -4.70 324.20 2125 ---- ---- ---- ---- 323.00 -4.70 327.70 2130 ---- ---- ---- ---- 326.40 -4.80 331.20 2135 ---- ---- ---- ---- 329.90 -4.80 334.70 2140 ---- ---- ---- ---- 333.40 -4.80 338.20 2145 ---- ---- ---- ---- 336.90 -4.80 341.70 2150 ---- ---- ---- ---- 340.40 -4.90 345.30 2155 ---- ---- ---- ---- 344.00 -4.90 348.90 2160 ---- ---- ---- ---- 347.50 -4.90 352.40 2165 ---- ---- ---- ---- 351.10 -4.90 356.00 2170 ---- ---- ---- ---- 354.70 -4.90 359.60 2175 ---- ---- ---- ---- 358.30 -5.00 363.30 2180 ---- ---- ---- ---- 361.90 -5.00 366.90 2185 ---- ---- ---- ---- 365.50 -5.10 370.60 2190 ---- ---- ---- ---- 369.20 -5.00 374.20 2195 ---- ---- ---- ---- 372.80 -5.10 377.90 2200 ---- ---- ---- ---- 376.50 -5.10 381.60 2205 ---- ---- ---- ---- 380.20 -5.10 385.30 2210 ---- ---- ---- ---- 383.90 -5.20 389.10 2215 ---- ---- ---- ---- 387.60 -5.20 392.80 2220 ---- ---- ---- ---- 391.40 -5.20 396.60 2225 ---- ---- ---- ---- 395.10 -5.20 400.30 2230 ---- ---- ---- ---- 398.90 -5.20 404.10 2235 ---- ---- ---- ---- 402.60 -5.30 407.90 2240 ---- ---- ---- ---- 406.40 -5.30 411.70 2245 ---- ---- ---- ---- 410.20 -5.30 415.50 2250 ---- ---- ---- ---- 414.00 -5.30 419.30 2255 ---- ---- ---- ---- 417.80 -5.40 423.20 2260 ---- ---- ---- ---- 421.70 -5.30 427.00 2265 ---- ---- ---- ---- 425.50 -5.40 430.90 2270 ---- ---- ---- ---- 429.40 -5.40 434.80 2275 ---- ---- ---- ---- 433.30 -5.40 438.70 2280 ---- ---- ---- ---- 437.10 -5.50 442.60 2285 ---- ---- ---- ---- 441.00 -5.50 446.50 2290 ---- ---- ---- ---- 444.90 -5.50 450.40 2295 ---- ---- ---- ---- 448.90 -5.50 454.40 2300 ---- ---- ---- ---- 452.80 -5.50 458.30 2305 ---- ---- ---- ---- 456.70 -5.60 462.30 2310 ---- ---- ---- ---- 460.70 -5.60 466.30 2315 ---- ---- ---- ---- 464.60 -5.60 470.20 2320 ---- ---- ---- ---- 468.60 -5.60 474.20 2325 ---- ---- ---- ---- 472.60 -5.60 478.20 2330 ---- ---- ---- ---- 476.60 -5.70 482.30 2335 ---- ---- ---- ---- 480.60 -5.70 486.30 2340 ---- ---- ---- ---- 484.60 -5.70 490.30 2345 ---- ---- ---- ---- 488.60 -5.80 494.40 2350 ---- ---- ---- ---- 492.70 -5.70 498.40 2355 ---- ---- ---- ---- 496.70 -5.80 502.50 2360 ---- ---- ---- ---- 500.80 -5.80 506.60 2365 ---- ---- ---- ---- 504.80 -5.80 510.60 2370 ---- ---- ---- ---- 508.90 -5.80 514.70 2375 ---- ---- ---- ---- 513.00 -5.80 518.80 2380 ---- ---- ---- ---- 517.10 -5.90 523.00 2385 ---- ---- ---- ---- 521.20 -5.90 527.10 2390 ---- ---- ---- ---- 525.30 -5.90 531.20 2400 ---- ---- ---- ---- 533.60 -5.90 539.50 2410 ---- ---- ---- ---- 541.90 -5.90 547.80 2420 ---- ---- ---- ---- 550.20 -6.00 556.20 2425 ---- ---- ---- ---- 554.40 -6.00 560.40 2430 ---- ---- ---- ---- 558.50 -6.10 564.60 2440 ---- ---- ---- ---- 566.90 -6.10 573.00 2450 ---- ---- ---- ---- 575.40 -6.00 581.40 2460 ---- ---- ---- ---- 583.80 -6.10 589.90 2470 ---- ---- ---- ---- 592.30 -6.10 598.40 2475 ---- ---- ---- ---- 596.50 -6.20 602.70 2480 ---- ---- ---- ---- 600.80 -6.20 607.00 2500 ---- ---- ---- ---- 617.90 -6.30 624.20 2525 ---- ---- ---- ---- 639.40 -6.40 645.80 2550 ---- ---- ---- ---- 661.10 -6.40 667.50 2575 ---- ---- ---- ---- 683.00 -6.40 689.40 2600 ---- ---- ---- ---- 704.90 -6.60 711.50 2625 ---- ---- ---- ---- 727.00 -6.60 733.60 2650 ---- ---- ---- ---- 749.20 -6.70 755.90 2675 ---- ---- ---- ---- 771.60 -6.70 778.30 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 52.10 -1.10 53.20 1350 ---- ---- ---- ---- 55.90 -1.10 57.00 1375 ---- ---- ---- ---- 59.80 -1.20 61.00 1400 ---- ---- ---- ---- 63.90 -1.30 65.20 1425 ---- ---- ---- ---- 68.30 -1.30 69.60 1450 ---- ---- ---- ---- 72.80 -1.40 74.20 1475 ---- ---- ---- ---- 77.50 -1.50 79.00 1500 ---- ---- ---- ---- 82.40 -1.60 84.00 1520 ---- ---- ---- ---- 86.50 -1.70 88.20 1525 ---- ---- ---- ---- 87.50 -1.80 89.30 1530 ---- ---- ---- ---- 88.60 -1.70 90.30 1540 ---- ---- ---- ---- 90.70 -1.80 92.50 1550 ---- ---- ---- ---- 92.90 -1.80 94.70 1560 ---- ---- ---- ---- 95.10 -1.80 96.90 1570 ---- ---- ---- ---- 97.30 -1.90 99.20 1575 ---- ---- ---- ---- 98.40 -1.90 100.30 1580 ---- ---- ---- ---- 99.60 -1.90 101.50 1590 ---- ---- ---- ---- 101.90 -1.90 103.80 1600 ---- ---- ---- ---- 104.20 -2.00 106.20 1610 ---- ---- ---- ---- 106.60 -2.00 108.60 1615 ---- ---- ---- ---- 107.80 -2.10 109.90 1620 ---- ---- ---- ---- 109.00 -2.10 111.10 1625 ---- ---- ---- ---- 110.20 -2.10 112.30 1630 ---- ---- ---- ---- 111.40 -2.20 113.60 1635 ---- ---- ---- ---- 112.70 -2.10 114.80 1640 ---- ---- ---- ---- 113.90 -2.20 116.10 1645 ---- ---- ---- ---- 115.20 -2.20 117.40 1650 ---- ---- ---- ---- 116.50 -2.20 118.70 1655 ---- ---- ---- ---- 117.70 -2.30 120.00 1660 ---- ---- ---- ---- 119.00 -2.30 121.30 1665 ---- ---- ---- ---- 120.30 -2.30 122.60 1670 ---- ---- ---- ---- 121.60 -2.30 123.90 1675 ---- ---- ---- ---- 122.90 -2.40 125.30 1680 ---- ---- ---- ---- 124.30 -2.30 126.60 1685 ---- ---- ---- ---- 125.60 -2.40 128.00 1690 ---- ---- ---- ---- 126.90 -2.40 129.30 1695 ---- ---- ---- ---- 128.30 -2.40 130.70 1700 ---- ---- ---- ---- 129.70 -2.40 132.10 1705 ---- ---- ---- ---- 131.00 -2.50 133.50 1710 ---- ---- ---- ---- 132.40 -2.50 134.90 1715 ---- ---- ---- ---- 133.80 -2.50 136.30 1720 ---- ---- ---- ---- 135.20 -2.60 137.80 1725 ---- ---- ---- ---- 136.70 -2.50 139.20 1730 ---- ---- ---- ---- 138.10 -2.60 140.70 1735 ---- ---- ---- ---- 139.50 -2.60 142.10 1740 ---- ---- ---- ---- 141.00 -2.60 143.60 1745 ---- ---- ---- ---- 142.50 -2.60 145.10 1750 ---- ---- ---- ---- 144.00 -2.60 146.60 1755 ---- ---- ---- ---- 145.50 -2.70 148.20 1760 ---- ---- ---- ---- 147.00 -2.70 149.70 1765 ---- ---- ---- ---- 148.50 -2.80 151.30 1770 ---- ---- ---- ---- 150.10 -2.80 152.90 1775 ---- ---- ---- ---- 151.70 -2.80 154.50 1780 ---- ---- ---- ---- 153.30 -2.80 156.10 1785 ---- ---- ---- ---- 154.90 -2.90 157.80 1790 ---- ---- ---- ---- 156.60 -2.80 159.40 1795 ---- ---- ---- ---- 158.20 -2.90 161.10 1800 ---- ---- ---- ---- 159.90 -3.00 162.90 1805 ---- ---- ---- ---- 161.70 -2.90 164.60 1810 ---- ---- ---- ---- 163.40 -3.00 166.40 1815 ---- ---- ---- ---- 165.20 -3.00 168.20 1820 ---- ---- ---- ---- 167.00 -3.10 170.10 1825 ---- ---- ---- ---- 168.90 -3.00 171.90 1830 ---- ---- ---- ---- 170.80 -3.00 173.80 1835 ---- ---- ---- ---- 172.70 -3.10 175.80 1840 ---- ---- ---- ---- 174.60 -3.20 177.80 1845 ---- ---- ---- ---- 176.60 -3.20 179.80 1850 ---- ---- ---- ---- 178.60 -3.20 181.80 1855 ---- ---- ---- ---- 180.70 -3.20 183.90 1860 ---- ---- ---- ---- 182.80 -3.20 186.00 1865 ---- ---- ---- ---- 184.90 -3.30 188.20 1870 ---- ---- ---- ---- 187.10 -3.30 190.40 1875 ---- ---- ---- ---- 189.30 -3.30 192.60 1880 ---- ---- ---- ---- 191.50 -3.40 194.90 1885 ---- ---- ---- ---- 193.80 -3.40 197.20 1890 ---- ---- ---- ---- 196.20 -3.40 199.60 1895 ---- ---- ---- ---- 198.50 -3.50 202.00 1900 ---- ---- ---- ---- 201.00 -3.40 204.40 1905 ---- ---- ---- ---- 203.40 -3.50 206.90 1910 ---- ---- ---- ---- 205.90 -3.50 209.40 1915 ---- ---- ---- ---- 208.40 -3.60 212.00 1920 ---- ---- ---- ---- 211.00 -3.60 214.60 1925 ---- ---- ---- ---- 213.60 -3.60 217.20 1930 ---- ---- ---- ---- 216.20 -3.70 219.90 1935 ---- ---- ---- ---- 218.90 -3.70 222.60 1940 ---- ---- ---- ---- 221.60 -3.70 225.30 1945 ---- ---- ---- ---- 224.30 -3.70 228.00 1950 ---- ---- ---- ---- 227.10 -3.70 230.80 1955 ---- ---- ---- ---- 229.80 -3.80 233.60 1960 ---- ---- ---- ---- 232.70 -3.80 236.50 1965 ---- ---- ---- ---- 235.50 -3.80 239.30 1970 ---- ---- ---- ---- 238.30 -3.90 242.20 1975 ---- ---- ---- ---- 241.20 -3.90 245.10 1980 ---- ---- ---- ---- 244.10 -4.00 248.10 1985 ---- ---- ---- ---- 247.10 -3.90 251.00 1990 ---- ---- ---- ---- 250.00 -4.00 254.00 1995 ---- ---- ---- ---- 253.00 -4.00 257.00 2000 ---- ---- ---- ---- 256.00 -4.00 260.00 2005 ---- ---- ---- ---- 259.00 -4.00 263.00 2010 ---- ---- ---- ---- 262.00 -4.10 266.10 2015 ---- ---- ---- ---- 265.00 -4.10 269.10 2020 ---- ---- ---- ---- 268.10 -4.10 272.20 2025 ---- ---- ---- ---- 271.10 -4.20 275.30 2030 ---- ---- ---- ---- 274.20 -4.20 278.40 2035 ---- ---- ---- ---- 277.30 -4.20 281.50 2040 ---- ---- ---- ---- 280.50 -4.20 284.70 2045 ---- ---- ---- ---- 283.60 -4.30 287.90 2050 ---- ---- ---- ---- 286.80 -4.30 291.10 2055 ---- ---- ---- ---- 290.00 -4.30 294.30 2060 ---- ---- ---- ---- 293.20 -4.30 297.50 2065 ---- ---- ---- ---- 296.40 -4.30 300.70 2070 ---- ---- ---- ---- 299.60 -4.40 304.00 2075 ---- ---- ---- ---- 302.90 -4.40 307.30 2080 ---- ---- ---- ---- 306.10 -4.50 310.60 2085 ---- ---- ---- ---- 309.40 -4.50 313.90 2090 ---- ---- ---- ---- 312.80 -4.50 317.30 2095 ---- ---- ---- ---- 316.10 -4.50 320.60 2100 ---- ---- ---- ---- 319.40 -4.60 324.00 2105 ---- ---- ---- ---- 322.80 -4.60 327.40 2110 ---- ---- ---- ---- 326.20 -4.60 330.80 2115 ---- ---- ---- ---- 329.60 -4.60 334.20 2120 ---- ---- ---- ---- 333.10 -4.60 337.70 2125 ---- ---- ---- ---- 336.50 -4.70 341.20 2130 ---- ---- ---- ---- 340.00 -4.70 344.70 2135 ---- ---- ---- ---- 343.50 -4.70 348.20 2140 ---- ---- ---- ---- 347.00 -4.70 351.70 2145 ---- ---- ---- ---- 350.50 -4.80 355.30 2150 ---- ---- ---- ---- 354.00 -4.80 358.80 2155 ---- ---- ---- ---- 357.60 -4.80 362.40 2160 ---- ---- ---- ---- 361.20 -4.80 366.00 2165 ---- ---- ---- ---- 364.80 -4.90 369.70 2170 ---- ---- ---- ---- 368.40 -4.90 373.30 2175 ---- ---- ---- ---- 372.00 -4.90 376.90 2180 ---- ---- ---- ---- 375.70 -4.90 380.60 2185 ---- ---- ---- ---- 379.30 -5.00 384.30 2190 ---- ---- ---- ---- 383.00 -5.00 388.00 2195 ---- ---- ---- ---- 386.70 -5.00 391.70 2200 ---- ---- ---- ---- 390.40 -5.10 395.50 2205 ---- ---- ---- ---- 394.10 -5.10 399.20 2210 ---- ---- ---- ---- 397.90 -5.10 403.00 2215 ---- ---- ---- ---- 401.60 -5.10 406.70 2220 ---- ---- ---- ---- 405.40 -5.10 410.50 2225 ---- ---- ---- ---- 409.20 -5.10 414.30 2230 ---- ---- ---- ---- 413.00 -5.20 418.20 2235 ---- ---- ---- ---- 416.80 -5.20 422.00 2240 ---- ---- ---- ---- 420.60 -5.20 425.80 2245 ---- ---- ---- ---- 424.50 -5.20 429.70 2250 ---- ---- ---- ---- 428.30 -5.30 433.60 2255 ---- ---- ---- ---- 432.20 -5.20 437.40 2260 ---- ---- ---- ---- 436.10 -5.20 441.30 2265 ---- ---- ---- ---- 439.90 -5.40 445.30 2270 ---- ---- ---- ---- 443.80 -5.40 449.20 2275 ---- ---- ---- ---- 447.80 -5.30 453.10 2280 ---- ---- ---- ---- 451.70 -5.30 457.00 2285 ---- ---- ---- ---- 455.60 -5.40 461.00 2290 ---- ---- ---- ---- 459.50 -5.50 465.00 2295 ---- ---- ---- ---- 463.50 -5.40 468.90 2300 ---- ---- ---- ---- 467.50 -5.40 472.90 2305 ---- ---- ---- ---- 471.40 -5.50 476.90 2310 ---- ---- ---- ---- 475.40 -5.50 480.90 2315 ---- ---- ---- ---- 479.40 -5.50 484.90 2320 ---- ---- ---- ---- 483.40 -5.60 489.00 2325 ---- ---- ---- ---- 487.40 -5.60 493.00 2330 ---- ---- ---- ---- 491.50 -5.50 497.00 2335 ---- ---- ---- ---- 495.50 -5.60 501.10 2340 ---- ---- ---- ---- 499.50 -5.60 505.10 2345 ---- ---- ---- ---- 503.60 -5.60 509.20 2350 ---- ---- ---- ---- 507.60 -5.70 513.30 2355 ---- ---- ---- ---- 511.70 -5.70 517.40 2360 ---- ---- ---- ---- 515.80 -5.70 521.50 2365 ---- ---- ---- ---- 519.80 -5.80 525.60 2370 ---- ---- ---- ---- 523.90 -5.80 529.70 2375 ---- ---- ---- ---- 528.00 -5.80 533.80 2380 ---- ---- ---- ---- 532.10 -5.80 537.90 2385 ---- ---- ---- ---- 536.20 -5.80 542.00 2390 ---- ---- ---- ---- 540.40 -5.80 546.20 2395 ---- ---- ---- ---- 544.50 -5.80 550.30 2400 ---- ---- ---- ---- 548.60 -5.80 554.40 2410 ---- ---- ---- ---- 556.90 -5.90 562.80 2420 ---- ---- ---- ---- 565.20 -5.90 571.10 2425 ---- ---- ---- ---- 569.40 -5.90 575.30 2430 ---- ---- ---- ---- 573.60 -5.90 579.50 2440 ---- ---- ---- ---- 581.90 -6.00 587.90 2450 ---- ---- ---- ---- 590.30 -6.00 596.30 2460 ---- ---- ---- ---- 598.70 -6.10 604.80 2470 ---- ---- ---- ---- 607.20 -6.00 613.20 2475 ---- ---- ---- ---- 611.40 -6.10 617.50 2480 ---- ---- ---- ---- 615.60 -6.10 621.70 2490 ---- ---- ---- ---- 624.10 -6.20 630.30 2500 ---- ---- ---- ---- 632.70 -6.10 638.80 2525 ---- ---- ---- ---- 654.10 -6.20 660.30 2550 ---- ---- ---- ---- 675.60 -6.30 681.90 2575 ---- ---- ---- ---- 697.30 -6.40 703.70 2600 ---- ---- ---- ---- 719.10 -6.50 725.60 2625 ---- ---- ---- ---- 741.10 -6.50 747.60 2650 ---- ---- ---- ---- 763.10 -6.60 769.70 2675 ---- ---- ---- ---- 785.30 -6.60 791.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 57.30 -1.10 58.40 1375 ---- ---- ---- ---- 61.00 -1.20 62.20 1400 ---- ---- ---- ---- 64.80 -1.30 66.10 1425 ---- ---- ---- ---- 68.80 -1.30 70.10 1450 ---- ---- ---- ---- 72.90 -1.40 74.30 1475 ---- ---- ---- ---- 77.20 -1.50 78.70 1500 ---- ---- ---- ---- 81.70 -1.60 83.30 1525 ---- ---- ---- ---- 86.40 -1.70 88.10 1530 ---- ---- ---- ---- 87.30 -1.70 89.00 1540 ---- ---- ---- ---- 89.20 -1.80 91.00 1550 ---- ---- ---- ---- 91.20 -1.80 93.00 1560 ---- ---- ---- ---- 93.20 -1.80 95.00 1570 ---- ---- ---- ---- 95.20 -1.90 97.10 1575 ---- ---- ---- ---- 96.30 -1.80 98.10 1580 ---- ---- ---- ---- 97.30 -1.90 99.20 1590 ---- ---- ---- ---- 99.40 -2.00 101.40 1600 ---- ---- ---- ---- 101.60 -2.00 103.60 1610 ---- ---- ---- ---- 103.80 -2.00 105.80 1620 ---- ---- ---- ---- 106.10 -2.10 108.20 1625 ---- ---- ---- ---- 107.30 -2.00 109.30 1630 ---- ---- ---- ---- 108.40 -2.10 110.50 1635 ---- ---- ---- ---- 109.60 -2.20 111.80 1640 ---- ---- ---- ---- 110.80 -2.20 113.00 1645 ---- ---- ---- ---- 112.10 -2.10 114.20 1650 ---- ---- ---- ---- 113.30 -2.20 115.50 1655 ---- ---- ---- ---- 114.60 -2.20 116.80 1660 ---- ---- ---- ---- 115.90 -2.20 118.10 1665 ---- ---- ---- ---- 117.20 -2.20 119.40 1670 ---- ---- ---- ---- 118.50 -2.20 120.70 1675 ---- ---- ---- ---- 119.80 -2.30 122.10 1680 ---- ---- ---- ---- 121.20 -2.30 123.50 1685 ---- ---- ---- ---- 122.60 -2.30 124.90 1690 ---- ---- ---- ---- 124.00 -2.30 126.30 1695 ---- ---- ---- ---- 125.40 -2.40 127.80 1700 ---- ---- ---- ---- 126.90 -2.40 129.30 1705 ---- ---- ---- ---- 128.30 -2.50 130.80 1710 ---- ---- ---- ---- 129.80 -2.50 132.30 1715 ---- ---- ---- ---- 131.40 -2.40 133.80 1720 ---- ---- ---- ---- 132.90 -2.50 135.40 1725 ---- ---- ---- ---- 134.50 -2.50 137.00 1730 ---- ---- ---- ---- 136.10 -2.50 138.60 1735 ---- ---- ---- ---- 137.70 -2.60 140.30 1740 ---- ---- ---- ---- 139.40 -2.60 142.00 1745 ---- ---- ---- ---- 141.10 -2.60 143.70 1750 ---- ---- ---- ---- 142.80 -2.60 145.40 1755 ---- ---- ---- ---- 144.60 -2.60 147.20 1760 ---- ---- ---- ---- 146.30 -2.70 149.00 1765 ---- ---- ---- ---- 148.10 -2.70 150.80 1770 ---- ---- ---- ---- 150.00 -2.70 152.70 1775 ---- ---- ---- ---- 151.80 -2.80 154.60 1780 ---- ---- ---- ---- 153.70 -2.80 156.50 1785 ---- ---- ---- ---- 155.60 -2.80 158.40 1790 ---- ---- ---- ---- 157.50 -2.90 160.40 1795 ---- ---- ---- ---- 159.50 -2.90 162.40 1800 ---- ---- ---- ---- 161.50 -2.90 164.40 1805 ---- ---- ---- ---- 163.50 -3.00 166.50 1810 ---- ---- ---- ---- 165.60 -2.90 168.50 1815 ---- ---- ---- ---- 167.70 -2.90 170.60 1820 ---- ---- ---- ---- 169.80 -3.00 172.80 1825 ---- ---- ---- ---- 171.90 -3.00 174.90 1830 ---- ---- ---- ---- 174.10 -3.00 177.10 1835 ---- ---- ---- ---- 176.30 -3.00 179.30 1840 ---- ---- ---- ---- 178.50 -3.10 181.60 1845 ---- ---- ---- ---- 180.70 -3.10 183.80 1850 ---- ---- ---- ---- 183.00 -3.10 186.10 1855 ---- ---- ---- ---- 185.30 -3.20 188.50 1860 ---- ---- ---- ---- 187.60 -3.20 190.80 1865 ---- ---- ---- ---- 189.90 -3.30 193.20 1870 ---- ---- ---- ---- 192.30 -3.30 195.60 1875 ---- ---- ---- ---- 194.70 -3.30 198.00 1880 ---- ---- ---- ---- 197.10 -3.40 200.50 1885 ---- ---- ---- ---- 199.60 -3.30 202.90 1890 ---- ---- ---- ---- 202.00 -3.40 205.40 1895 ---- ---- ---- ---- 204.50 -3.50 208.00 1900 ---- ---- ---- ---- 207.10 -3.40 210.50 1905 ---- ---- ---- ---- 209.60 -3.50 213.10 1910 ---- ---- ---- ---- 212.20 -3.50 215.70 1915 ---- ---- ---- ---- 214.80 -3.50 218.30 1920 ---- ---- ---- ---- 217.40 -3.60 221.00 1925 ---- ---- ---- ---- 220.10 -3.50 223.60 1930 ---- ---- ---- ---- 222.70 -3.60 226.30 1935 ---- ---- ---- ---- 225.40 -3.60 229.00 1940 ---- ---- ---- ---- 228.10 -3.70 231.80 1945 ---- ---- ---- ---- 230.90 -3.60 234.50 1950 ---- ---- ---- ---- 233.60 -3.70 237.30 1955 ---- ---- ---- ---- 236.40 -3.70 240.10 1960 ---- ---- ---- ---- 239.20 -3.80 243.00 1965 ---- ---- ---- ---- 242.00 -3.80 245.80 1970 ---- ---- ---- ---- 244.90 -3.80 248.70 1975 ---- ---- ---- ---- 247.70 -3.90 251.60 1980 ---- ---- ---- ---- 250.60 -3.90 254.50 1985 ---- ---- ---- ---- 253.50 -3.90 257.40 1990 ---- ---- ---- ---- 256.40 -4.00 260.40 1995 ---- ---- ---- ---- 259.40 -3.90 263.30 2000 ---- ---- ---- ---- 262.30 -4.00 266.30 2005 ---- ---- ---- ---- 265.30 -4.00 269.30 2010 ---- ---- ---- ---- 268.30 -4.10 272.40 2015 ---- ---- ---- ---- 271.30 -4.10 275.40 2020 ---- ---- ---- ---- 274.40 -4.10 278.50 2025 ---- ---- ---- ---- 277.40 -4.10 281.50 2030 ---- ---- ---- ---- 280.50 -4.10 284.60 2035 ---- ---- ---- ---- 283.60 -4.20 287.80 2040 ---- ---- ---- ---- 286.70 -4.20 290.90 2045 ---- ---- ---- ---- 289.80 -4.20 294.00 2050 ---- ---- ---- ---- 293.00 -4.20 297.20 2055 ---- ---- ---- ---- 296.10 -4.30 300.40 2060 ---- ---- ---- ---- 299.30 -4.30 303.60 2065 ---- ---- ---- ---- 302.50 -4.30 306.80 2070 ---- ---- ---- ---- 305.70 -4.30 310.00 2075 ---- ---- ---- ---- 308.90 -4.40 313.30 2080 ---- ---- ---- ---- 312.20 -4.40 316.60 2085 ---- ---- ---- ---- 315.40 -4.40 319.80 2090 ---- ---- ---- ---- 318.70 -4.40 323.10 2095 ---- ---- ---- ---- 322.00 -4.50 326.50 2100 ---- ---- ---- ---- 325.30 -4.50 329.80 2105 ---- ---- ---- ---- 328.60 -4.60 333.20 2110 ---- ---- ---- ---- 332.00 -4.50 336.50 2115 ---- ---- ---- ---- 335.30 -4.60 339.90 2120 ---- ---- ---- ---- 338.70 -4.60 343.30 2125 ---- ---- ---- ---- 342.10 -4.60 346.70 2130 ---- ---- ---- ---- 345.50 -4.70 350.20 2135 ---- ---- ---- ---- 349.00 -4.60 353.60 2140 ---- ---- ---- ---- 352.40 -4.70 357.10 2145 ---- ---- ---- ---- 355.80 -4.80 360.60 2150 ---- ---- ---- ---- 359.30 -4.80 364.10 2155 ---- ---- ---- ---- 362.80 -4.80 367.60 2160 ---- ---- ---- ---- 366.30 -4.80 371.10 2165 ---- ---- ---- ---- 369.80 -4.80 374.60 2170 ---- ---- ---- ---- 373.40 -4.80 378.20 2175 ---- ---- ---- ---- 376.90 -4.90 381.80 2180 ---- ---- ---- ---- 380.50 -4.90 385.40 2185 ---- ---- ---- ---- 384.10 -4.90 389.00 2190 ---- ---- ---- ---- 387.60 -5.00 392.60 2195 ---- ---- ---- ---- 391.30 -4.90 396.20 2200 ---- ---- ---- ---- 394.90 -4.90 399.80 2205 ---- ---- ---- ---- 398.50 -5.00 403.50 2210 ---- ---- ---- ---- 402.10 -5.10 407.20 2215 ---- ---- ---- ---- 405.80 -5.00 410.80 2220 ---- ---- ---- ---- 409.50 -5.00 414.50 2225 ---- ---- ---- ---- 413.20 -5.00 418.20 2230 ---- ---- ---- ---- 416.90 -5.10 422.00 2235 ---- ---- ---- ---- 420.60 -5.10 425.70 2240 ---- ---- ---- ---- 424.30 -5.10 429.40 2245 ---- ---- ---- ---- 428.00 -5.20 433.20 2250 ---- ---- ---- ---- 431.80 -5.20 437.00 2255 ---- ---- ---- ---- 435.50 -5.20 440.70 2260 ---- ---- ---- ---- 439.30 -5.20 444.50 2265 ---- ---- ---- ---- 443.10 -5.20 448.30 2270 ---- ---- ---- ---- 446.80 -5.30 452.10 2275 ---- ---- ---- ---- 450.60 -5.30 455.90 2280 ---- ---- ---- ---- 454.50 -5.30 459.80 2285 ---- ---- ---- ---- 458.30 -5.30 463.60 2290 ---- ---- ---- ---- 462.10 -5.40 467.50 2295 ---- ---- ---- ---- 466.00 -5.30 471.30 2300 ---- ---- ---- ---- 469.80 -5.40 475.20 2305 ---- ---- ---- ---- 473.70 -5.40 479.10 2310 ---- ---- ---- ---- 477.50 -5.50 483.00 2315 ---- ---- ---- ---- 481.40 -5.50 486.90 2320 ---- ---- ---- ---- 485.30 -5.50 490.80 2325 ---- ---- ---- ---- 489.20 -5.50 494.70 2330 ---- ---- ---- ---- 493.10 -5.50 498.60 2335 ---- ---- ---- ---- 497.00 -5.60 502.60 2340 ---- ---- ---- ---- 500.90 -5.60 506.50 2345 ---- ---- ---- ---- 504.90 -5.50 510.40 2350 ---- ---- ---- ---- 508.80 -5.60 514.40 2355 ---- ---- ---- ---- 512.80 -5.60 518.40 2360 ---- ---- ---- ---- 516.70 -5.60 522.30 2365 ---- ---- ---- ---- 520.70 -5.60 526.30 2370 ---- ---- ---- ---- 524.60 -5.70 530.30 2375 ---- ---- ---- ---- 528.60 -5.70 534.30 2380 ---- ---- ---- ---- 532.60 -5.70 538.30 2385 ---- ---- ---- ---- 536.60 -5.70 542.30 2390 ---- ---- ---- ---- 540.60 -5.80 546.40 2400 ---- ---- ---- ---- 548.60 -5.80 554.40 2410 ---- ---- ---- ---- 556.70 -5.80 562.50 2420 ---- ---- ---- ---- 564.80 -5.80 570.60 2425 ---- ---- ---- ---- 568.80 -5.90 574.70 2430 ---- ---- ---- ---- 572.90 -5.90 578.80 2440 ---- ---- ---- ---- 581.00 -5.90 586.90 2450 ---- ---- ---- ---- 589.20 -6.00 595.20 2460 ---- ---- ---- ---- 597.40 -6.00 603.40 2470 ---- ---- ---- ---- 605.60 -6.00 611.60 2475 ---- ---- ---- ---- 609.70 -6.10 615.80 2480 ---- ---- ---- ---- 613.80 -6.10 619.90 2500 ---- ---- ---- ---- 630.40 -6.20 636.60 2525 ---- ---- ---- ---- 651.30 -6.20 657.50 2550 ---- ---- ---- ---- 672.30 -6.30 678.60 2575 ---- ---- ---- ---- 693.40 -6.40 699.80 2600 ---- ---- ---- ---- 714.70 -6.50 721.20 2625 ---- ---- ---- ---- 736.10 -6.60 742.70 2650 ---- ---- ---- ---- 757.70 -6.60 764.30 2675 ---- ---- ---- ---- 779.30 -6.70 786.00 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 76.60 -1.30 77.90 1375 ---- ---- ---- ---- 80.90 -1.40 82.30 1400 ---- ---- ---- ---- 85.30 -1.40 86.70 1425 ---- ---- ---- ---- 89.80 -1.50 91.30 1450 ---- ---- ---- ---- 94.50 -1.60 96.10 1475 ---- ---- ---- ---- 99.40 -1.70 101.10 1500 ---- ---- ---- ---- 104.40 -1.70 106.10 1525 ---- ---- ---- ---- 109.50 -1.90 111.40 1550 ---- ---- ---- ---- 114.90 -1.90 116.80 1560 ---- ---- ---- ---- 117.00 -2.00 119.00 1570 ---- ---- ---- ---- 119.20 -2.10 121.30 1575 ---- ---- ---- ---- 120.40 -2.00 122.40 1580 ---- ---- ---- ---- 121.50 -2.00 123.50 1590 ---- ---- ---- ---- 123.70 -2.10 125.80 1600 ---- ---- ---- ---- 126.00 -2.20 128.20 1610 ---- ---- ---- ---- 128.40 -2.10 130.50 1620 ---- ---- ---- ---- 130.70 -2.20 132.90 1625 ---- ---- ---- ---- 131.90 -2.20 134.10 1630 ---- ---- ---- ---- 133.10 -2.20 135.30 1640 ---- ---- ---- ---- 135.50 -2.30 137.80 1650 ---- ---- ---- ---- 137.90 -2.40 140.30 1655 ---- ---- ---- ---- 139.20 -2.30 141.50 1660 ---- ---- ---- ---- 140.40 -2.40 142.80 1665 ---- ---- ---- ---- 141.70 -2.30 144.00 1670 ---- ---- ---- ---- 142.90 -2.40 145.30 1675 ---- ---- ---- ---- 144.20 -2.40 146.60 1680 ---- ---- ---- ---- 145.50 -2.40 147.90 1685 ---- ---- ---- ---- 146.80 -2.40 149.20 1690 ---- ---- ---- ---- 148.00 -2.50 150.50 1695 ---- ---- ---- ---- 149.30 -2.60 151.90 1700 ---- ---- ---- ---- 150.70 -2.50 153.20 1705 ---- ---- ---- ---- 152.00 -2.50 154.50 1710 ---- ---- ---- ---- 153.30 -2.60 155.90 1715 ---- ---- ---- ---- 154.70 -2.50 157.20 1720 ---- ---- ---- ---- 156.00 -2.60 158.60 1725 ---- ---- ---- ---- 157.40 -2.60 160.00 1730 ---- ---- ---- ---- 158.70 -2.70 161.40 1735 ---- ---- ---- ---- 160.10 -2.70 162.80 1740 ---- ---- ---- ---- 161.50 -2.70 164.20 1745 ---- ---- ---- ---- 162.90 -2.70 165.60 1750 ---- ---- ---- ---- 164.30 -2.80 167.10 1755 ---- ---- ---- ---- 165.70 -2.80 168.50 1760 ---- ---- ---- ---- 167.20 -2.80 170.00 1765 ---- ---- ---- ---- 168.60 -2.80 171.40 1770 ---- ---- ---- ---- 170.10 -2.80 172.90 1775 ---- ---- ---- ---- 171.60 -2.80 174.40 1780 ---- ---- ---- ---- 173.10 -2.90 176.00 1785 ---- ---- ---- ---- 174.60 -2.90 177.50 1790 ---- ---- ---- ---- 176.10 -3.00 179.10 1795 ---- ---- ---- ---- 177.70 -3.00 180.70 1800 ---- ---- ---- ---- 179.30 -3.00 182.30 1805 ---- ---- ---- ---- 180.90 -3.00 183.90 1810 ---- ---- ---- ---- 182.50 -3.00 185.50 1815 ---- ---- ---- ---- 184.20 -3.00 187.20 1820 ---- ---- ---- ---- 185.90 -3.00 188.90 1825 ---- ---- ---- ---- 187.60 -3.10 190.70 1830 ---- ---- ---- ---- 189.30 -3.10 192.40 1835 ---- ---- ---- ---- 191.10 -3.10 194.20 1840 ---- ---- ---- ---- 192.90 -3.20 196.10 1845 ---- ---- ---- ---- 194.70 -3.20 197.90 1850 ---- ---- ---- ---- 196.60 -3.20 199.80 1855 ---- ---- ---- ---- 198.50 -3.20 201.70 1860 ---- ---- ---- ---- 200.50 -3.20 203.70 1865 ---- ---- ---- ---- 202.40 -3.30 205.70 1870 ---- ---- ---- ---- 204.50 -3.30 207.80 1875 ---- ---- ---- ---- 206.50 -3.40 209.90 1880 ---- ---- ---- ---- 208.60 -3.40 212.00 1885 ---- ---- ---- ---- 210.80 -3.40 214.20 1890 ---- ---- ---- ---- 213.00 -3.40 216.40 1895 ---- ---- ---- ---- 215.20 -3.40 218.60 1900 ---- ---- ---- ---- 217.50 -3.40 220.90 1905 ---- ---- ---- ---- 219.80 -3.50 223.30 1910 ---- ---- ---- ---- 222.20 -3.50 225.70 1915 ---- ---- ---- ---- 224.60 -3.60 228.20 1920 ---- ---- ---- ---- 227.10 -3.60 230.70 1925 ---- ---- ---- ---- 229.60 -3.60 233.20 1930 ---- ---- ---- ---- 232.20 -3.60 235.80 1935 ---- ---- ---- ---- 234.80 -3.70 238.50 1940 ---- ---- ---- ---- 237.50 -3.60 241.10 1945 ---- ---- ---- ---- 240.20 -3.70 243.90 1950 ---- ---- ---- ---- 242.90 -3.70 246.60 1955 ---- ---- ---- ---- 245.70 -3.70 249.40 1960 ---- ---- ---- ---- 248.50 -3.70 252.20 1965 ---- ---- ---- ---- 251.30 -3.80 255.10 1970 ---- ---- ---- ---- 254.20 -3.80 258.00 1975 ---- ---- ---- ---- 257.10 -3.80 260.90 1980 ---- ---- ---- ---- 260.00 -3.90 263.90 1985 ---- ---- ---- ---- 262.90 -3.90 266.80 1990 ---- ---- ---- ---- 265.90 -3.90 269.80 1995 ---- ---- ---- ---- 268.90 -4.00 272.90 2000 ---- ---- ---- ---- 271.90 -4.00 275.90 2005 ---- ---- ---- ---- 274.90 -4.10 279.00 2010 ---- ---- ---- ---- 278.00 -4.00 282.00 2015 ---- ---- ---- ---- 281.10 -4.00 285.10 2020 ---- ---- ---- ---- 284.10 -4.10 288.20 2025 ---- ---- ---- ---- 287.20 -4.20 291.40 2030 ---- ---- ---- ---- 290.30 -4.20 294.50 2035 ---- ---- ---- ---- 293.50 -4.10 297.60 2040 ---- ---- ---- ---- 296.60 -4.20 300.80 2045 ---- ---- ---- ---- 299.70 -4.20 303.90 2050 ---- ---- ---- ---- 302.90 -4.20 307.10 2055 ---- ---- ---- ---- 306.00 -4.30 310.30 2060 ---- ---- ---- ---- 309.20 -4.30 313.50 2065 ---- ---- ---- ---- 312.40 -4.30 316.70 2070 ---- ---- ---- ---- 315.60 -4.30 319.90 2075 ---- ---- ---- ---- 318.80 -4.40 323.20 2080 ---- ---- ---- ---- 322.00 -4.40 326.40 2085 ---- ---- ---- ---- 325.30 -4.40 329.70 2090 ---- ---- ---- ---- 328.50 -4.50 333.00 2095 ---- ---- ---- ---- 331.80 -4.50 336.30 2100 ---- ---- ---- ---- 335.10 -4.50 339.60 2105 ---- ---- ---- ---- 338.40 -4.50 342.90 2110 ---- ---- ---- ---- 341.70 -4.50 346.20 2115 ---- ---- ---- ---- 345.00 -4.60 349.60 2120 ---- ---- ---- ---- 348.40 -4.60 353.00 2125 ---- ---- ---- ---- 351.80 -4.60 356.40 2130 ---- ---- ---- ---- 355.20 -4.60 359.80 2135 ---- ---- ---- ---- 358.60 -4.60 363.20 2140 ---- ---- ---- ---- 362.00 -4.70 366.70 2145 ---- ---- ---- ---- 365.50 -4.70 370.20 2150 ---- ---- ---- ---- 368.90 -4.80 373.70 2155 ---- ---- ---- ---- 372.40 -4.80 377.20 2160 ---- ---- ---- ---- 375.90 -4.80 380.70 2165 ---- ---- ---- ---- 379.40 -4.90 384.30 2170 ---- ---- ---- ---- 383.00 -4.80 387.80 2175 ---- ---- ---- ---- 386.60 -4.80 391.40 2180 ---- ---- ---- ---- 390.10 -4.90 395.00 2185 ---- ---- ---- ---- 393.70 -4.90 398.60 2190 ---- ---- ---- ---- 397.30 -5.00 402.30 2195 ---- ---- ---- ---- 401.00 -4.90 405.90 2200 ---- ---- ---- ---- 404.60 -5.00 409.60 2205 ---- ---- ---- ---- 408.30 -5.00 413.30 2210 ---- ---- ---- ---- 411.90 -5.10 417.00 2215 ---- ---- ---- ---- 415.60 -5.10 420.70 2220 ---- ---- ---- ---- 419.30 -5.10 424.40 2225 ---- ---- ---- ---- 423.10 -5.00 428.10 2230 ---- ---- ---- ---- 426.80 -5.10 431.90 2235 ---- ---- ---- ---- 430.50 -5.20 435.70 2240 ---- ---- ---- ---- 434.30 -5.10 439.40 2245 ---- ---- ---- ---- 438.10 -5.10 443.20 2250 ---- ---- ---- ---- 441.90 -5.10 447.00 2255 ---- ---- ---- ---- 445.60 -5.30 450.90 2260 ---- ---- ---- ---- 449.50 -5.20 454.70 2265 ---- ---- ---- ---- 453.30 -5.20 458.50 2270 ---- ---- ---- ---- 457.10 -5.30 462.40 2275 ---- ---- ---- ---- 460.90 -5.30 466.20 2280 ---- ---- ---- ---- 464.80 -5.30 470.10 2285 ---- ---- ---- ---- 468.60 -5.40 474.00 2290 ---- ---- ---- ---- 472.50 -5.40 477.90 2295 ---- ---- ---- ---- 476.40 -5.40 481.80 2300 ---- ---- ---- ---- 480.30 -5.40 485.70 2305 ---- ---- ---- ---- 484.20 -5.40 489.60 2310 ---- ---- ---- ---- 488.10 -5.40 493.50 2315 ---- ---- ---- ---- 492.00 -5.40 497.40 2320 ---- ---- ---- ---- 495.90 -5.50 501.40 2325 ---- ---- ---- ---- 499.80 -5.50 505.30 2330 ---- ---- ---- ---- 503.80 -5.50 509.30 2335 ---- ---- ---- ---- 507.70 -5.60 513.30 2340 ---- ---- ---- ---- 511.70 -5.50 517.20 2345 ---- ---- ---- ---- 515.60 -5.60 521.20 2350 ---- ---- ---- ---- 519.60 -5.60 525.20 2355 ---- ---- ---- ---- 523.60 -5.60 529.20 2360 ---- ---- ---- ---- 527.60 -5.60 533.20 2365 ---- ---- ---- ---- 531.50 -5.70 537.20 2370 ---- ---- ---- ---- 535.50 -5.70 541.20 2375 ---- ---- ---- ---- 539.60 -5.60 545.20 2380 ---- ---- ---- ---- 543.60 -5.70 549.30 2385 ---- ---- ---- ---- 547.60 -5.70 553.30 2390 ---- ---- ---- ---- 551.60 -5.80 557.40 2395 ---- ---- ---- ---- 555.70 -5.70 561.40 2400 ---- ---- ---- ---- 559.70 -5.80 565.50 2410 ---- ---- ---- ---- 567.80 -5.80 573.60 2420 ---- ---- ---- ---- 575.90 -5.90 581.80 2425 ---- ---- ---- ---- 580.00 -5.90 585.90 2430 ---- ---- ---- ---- 584.10 -5.90 590.00 2440 ---- ---- ---- ---- 592.30 -5.90 598.20 2450 ---- ---- ---- ---- 600.50 -6.00 606.50 2460 ---- ---- ---- ---- 608.80 -6.00 614.80 2470 ---- ---- ---- ---- 617.00 -6.10 623.10 2475 ---- ---- ---- ---- 621.20 -6.00 627.20 2480 ---- ---- ---- ---- 625.30 -6.10 631.40 2490 ---- ---- ---- ---- 633.70 -6.10 639.80 2500 ---- ---- ---- ---- 642.00 -6.10 648.10 2525 ---- ---- ---- ---- 663.00 -6.20 669.20 2550 ---- ---- ---- ---- 684.10 -6.30 690.40 2575 ---- ---- ---- ---- 705.30 -6.40 711.70 2600 ---- ---- ---- ---- 726.70 -6.50 733.20 2625 ---- ---- ---- ---- 748.30 -6.50 754.80 2650 ---- ---- ---- ---- 769.90 -6.60 776.50 2675 ---- ---- ---- ---- 791.70 -6.60 798.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 87.90 -1.40 89.30 1400 ---- ---- ---- ---- 92.50 -1.50 94.00 1425 ---- ---- ---- ---- 97.20 -1.60 98.80 1450 ---- ---- ---- ---- 102.00 -1.70 103.70 1475 ---- ---- ---- ---- 107.00 -1.80 108.80 1500 ---- ---- ---- ---- 112.20 -1.80 114.00 1525 ---- ---- ---- ---- 117.50 -1.90 119.40 1550 ---- ---- ---- ---- 123.00 -2.00 125.00 1570 ---- ---- ---- ---- 127.40 -2.10 129.50 1575 ---- ---- ---- ---- 128.60 -2.10 130.70 1580 ---- ---- ---- ---- 129.70 -2.10 131.80 1590 ---- ---- ---- ---- 132.00 -2.20 134.20 1600 ---- ---- ---- ---- 134.40 -2.10 136.50 1610 ---- ---- ---- ---- 136.70 -2.20 138.90 1620 ---- ---- ---- ---- 139.10 -2.30 141.40 1625 ---- ---- ---- ---- 140.30 -2.30 142.60 1630 ---- ---- ---- ---- 141.50 -2.30 143.80 1640 ---- ---- ---- ---- 144.00 -2.30 146.30 1650 ---- ---- ---- ---- 146.40 -2.40 148.80 1660 ---- ---- ---- ---- 148.90 -2.40 151.30 1670 ---- ---- ---- ---- 151.50 -2.40 153.90 1675 ---- ---- ---- ---- 152.80 -2.40 155.20 1680 ---- ---- ---- ---- 154.00 -2.50 156.50 1685 ---- ---- ---- ---- 155.30 -2.50 157.80 1690 ---- ---- ---- ---- 156.60 -2.60 159.20 1695 ---- ---- ---- ---- 158.00 -2.50 160.50 1700 ---- ---- ---- ---- 159.30 -2.50 161.80 1705 ---- ---- ---- ---- 160.60 -2.60 163.20 1710 ---- ---- ---- ---- 161.90 -2.60 164.50 1715 ---- ---- ---- ---- 163.30 -2.60 165.90 1720 ---- ---- ---- ---- 164.70 -2.60 167.30 1725 ---- ---- ---- ---- 166.00 -2.70 168.70 1730 ---- ---- ---- ---- 167.40 -2.70 170.10 1735 ---- ---- ---- ---- 168.80 -2.70 171.50 1740 ---- ---- ---- ---- 170.20 -2.70 172.90 1745 ---- ---- ---- ---- 171.60 -2.70 174.30 1750 ---- ---- ---- ---- 173.00 -2.80 175.80 1755 ---- ---- ---- ---- 174.40 -2.80 177.20 1760 ---- ---- ---- ---- 175.90 -2.80 178.70 1765 ---- ---- ---- ---- 177.30 -2.90 180.20 1770 ---- ---- ---- ---- 178.80 -2.80 181.60 1775 ---- ---- ---- ---- 180.30 -2.80 183.10 1780 ---- ---- ---- ---- 181.80 -2.80 184.60 1785 ---- ---- ---- ---- 183.30 -2.90 186.20 1790 ---- ---- ---- ---- 184.80 -2.90 187.70 1795 ---- ---- ---- ---- 186.30 -3.00 189.30 1800 ---- ---- ---- ---- 187.90 -3.00 190.90 1805 ---- ---- ---- ---- 189.50 -3.00 192.50 1810 ---- ---- ---- ---- 191.10 -3.00 194.10 1815 ---- ---- ---- ---- 192.70 -3.00 195.70 1820 ---- ---- ---- ---- 194.30 -3.10 197.40 1825 ---- ---- ---- ---- 196.00 -3.10 199.10 1830 ---- ---- ---- ---- 197.70 -3.10 200.80 1835 ---- ---- ---- ---- 199.40 -3.10 202.50 1840 ---- ---- ---- ---- 201.10 -3.20 204.30 1845 ---- ---- ---- ---- 202.90 -3.20 206.10 1850 ---- ---- ---- ---- 204.70 -3.20 207.90 1855 ---- ---- ---- ---- 206.60 -3.20 209.80 1860 ---- ---- ---- ---- 208.40 -3.30 211.70 1865 ---- ---- ---- ---- 210.40 -3.20 213.60 1870 ---- ---- ---- ---- 212.30 -3.30 215.60 1875 ---- ---- ---- ---- 214.30 -3.30 217.60 1880 ---- ---- ---- ---- 216.30 -3.40 219.70 1885 ---- ---- ---- ---- 218.40 -3.30 221.70 1890 ---- ---- ---- ---- 220.50 -3.40 223.90 1895 ---- ---- ---- ---- 222.60 -3.40 226.00 1900 ---- ---- ---- ---- 224.80 -3.40 228.20 1905 ---- ---- ---- ---- 227.00 -3.50 230.50 1910 ---- ---- ---- ---- 229.30 -3.50 232.80 1915 ---- ---- ---- ---- 231.60 -3.60 235.20 1920 ---- ---- ---- ---- 234.00 -3.60 237.60 1925 ---- ---- ---- ---- 236.40 -3.60 240.00 1930 ---- ---- ---- ---- 238.90 -3.60 242.50 1935 ---- ---- ---- ---- 241.40 -3.70 245.10 1940 ---- ---- ---- ---- 244.00 -3.60 247.60 1945 ---- ---- ---- ---- 246.60 -3.70 250.30 1950 ---- ---- ---- ---- 249.30 -3.70 253.00 1955 ---- ---- ---- ---- 252.00 -3.70 255.70 1960 ---- ---- ---- ---- 254.70 -3.80 258.50 1965 ---- ---- ---- ---- 257.50 -3.80 261.30 1970 ---- ---- ---- ---- 260.30 -3.80 264.10 1975 ---- ---- ---- ---- 263.10 -3.90 267.00 1980 ---- ---- ---- ---- 266.00 -3.90 269.90 1985 ---- ---- ---- ---- 268.90 -3.90 272.80 1990 ---- ---- ---- ---- 271.90 -3.90 275.80 1995 ---- ---- ---- ---- 274.80 -4.00 278.80 2000 ---- ---- ---- ---- 277.80 -4.00 281.80 2005 ---- ---- ---- ---- 280.90 -4.00 284.90 2010 ---- ---- ---- ---- 283.90 -4.00 287.90 2015 ---- ---- ---- ---- 287.00 -4.00 291.00 2020 ---- ---- ---- ---- 290.10 -4.00 294.10 2025 ---- ---- ---- ---- 293.20 -4.10 297.30 2030 ---- ---- ---- ---- 296.30 -4.10 300.40 2035 ---- ---- ---- ---- 299.40 -4.20 303.60 2040 ---- ---- ---- ---- 302.60 -4.10 306.70 2045 ---- ---- ---- ---- 305.70 -4.20 309.90 2050 ---- ---- ---- ---- 308.90 -4.20 313.10 2055 ---- ---- ---- ---- 312.10 -4.20 316.30 2060 ---- ---- ---- ---- 315.30 -4.20 319.50 2065 ---- ---- ---- ---- 318.50 -4.20 322.70 2070 ---- ---- ---- ---- 321.70 -4.30 326.00 2075 ---- ---- ---- ---- 324.90 -4.30 329.20 2080 ---- ---- ---- ---- 328.10 -4.40 332.50 2085 ---- ---- ---- ---- 331.30 -4.40 335.70 2090 ---- ---- ---- ---- 334.60 -4.40 339.00 2095 ---- ---- ---- ---- 337.80 -4.50 342.30 2100 ---- ---- ---- ---- 341.10 -4.50 345.60 2105 ---- ---- ---- ---- 344.40 -4.50 348.90 2110 ---- ---- ---- ---- 347.70 -4.50 352.20 2115 ---- ---- ---- ---- 351.00 -4.50 355.50 2120 ---- ---- ---- ---- 354.30 -4.50 358.80 2125 ---- ---- ---- ---- 357.60 -4.60 362.20 2130 ---- ---- ---- ---- 360.90 -4.70 365.60 2135 ---- ---- ---- ---- 364.30 -4.60 368.90 2140 ---- ---- ---- ---- 367.70 -4.60 372.30 2145 ---- ---- ---- ---- 371.00 -4.70 375.70 2150 ---- ---- ---- ---- 374.40 -4.70 379.10 2155 ---- ---- ---- ---- 377.80 -4.80 382.60 2160 ---- ---- ---- ---- 381.30 -4.70 386.00 2165 ---- ---- ---- ---- 384.70 -4.80 389.50 2170 ---- ---- ---- ---- 388.20 -4.80 393.00 2175 ---- ---- ---- ---- 391.60 -4.80 396.40 2180 ---- ---- ---- ---- 395.10 -4.90 400.00 2185 ---- ---- ---- ---- 398.60 -4.90 403.50 2190 ---- ---- ---- ---- 402.10 -4.90 407.00 2195 ---- ---- ---- ---- 405.60 -4.90 410.50 2200 ---- ---- ---- ---- 409.20 -4.90 414.10 2205 ---- ---- ---- ---- 412.70 -5.00 417.70 2210 ---- ---- ---- ---- 416.30 -5.00 421.30 2215 ---- ---- ---- ---- 419.80 -5.10 424.90 2220 ---- ---- ---- ---- 423.40 -5.10 428.50 2225 ---- ---- ---- ---- 427.00 -5.10 432.10 2230 ---- ---- ---- ---- 430.70 -5.00 435.70 2235 ---- ---- ---- ---- 434.30 -5.10 439.40 2240 ---- ---- ---- ---- 437.90 -5.10 443.00 2245 ---- ---- ---- ---- 441.60 -5.10 446.70 2250 ---- ---- ---- ---- 445.20 -5.20 450.40 2255 ---- ---- ---- ---- 448.90 -5.20 454.10 2260 ---- ---- ---- ---- 452.60 -5.20 457.80 2265 ---- ---- ---- ---- 456.30 -5.20 461.50 2270 ---- ---- ---- ---- 460.00 -5.30 465.30 2275 ---- ---- ---- ---- 463.70 -5.30 469.00 2280 ---- ---- ---- ---- 467.50 -5.20 472.70 2285 ---- ---- ---- ---- 471.20 -5.30 476.50 2290 ---- ---- ---- ---- 474.90 -5.40 480.30 2295 ---- ---- ---- ---- 478.70 -5.40 484.10 2300 ---- ---- ---- ---- 482.50 -5.40 487.90 2305 ---- ---- ---- ---- 486.30 -5.40 491.70 2310 ---- ---- ---- ---- 490.10 -5.40 495.50 2315 ---- ---- ---- ---- 493.90 -5.40 499.30 2320 ---- ---- ---- ---- 497.70 -5.40 503.10 2325 ---- ---- ---- ---- 501.50 -5.50 507.00 2330 ---- ---- ---- ---- 505.30 -5.50 510.80 2335 ---- ---- ---- ---- 509.20 -5.50 514.70 2340 ---- ---- ---- ---- 513.00 -5.60 518.60 2345 ---- ---- ---- ---- 516.90 -5.60 522.50 2350 ---- ---- ---- ---- 520.80 -5.50 526.30 2355 ---- ---- ---- ---- 524.60 -5.60 530.20 2360 ---- ---- ---- ---- 528.50 -5.60 534.10 2365 ---- ---- ---- ---- 532.40 -5.70 538.10 2370 ---- ---- ---- ---- 536.30 -5.70 542.00 2375 ---- ---- ---- ---- 540.20 -5.70 545.90 2380 ---- ---- ---- ---- 544.10 -5.70 549.80 2385 ---- ---- ---- ---- 548.10 -5.70 553.80 2390 ---- ---- ---- ---- 552.00 -5.70 557.70 2395 ---- ---- ---- ---- 555.90 -5.80 561.70 2400 ---- ---- ---- ---- 559.90 -5.80 565.70 2405 ---- ---- ---- ---- 563.90 -5.70 569.60 2410 ---- ---- ---- ---- 567.80 -5.80 573.60 2420 ---- ---- ---- ---- 575.80 -5.80 581.60 2425 ---- ---- ---- ---- 579.70 -5.90 585.60 2430 ---- ---- ---- ---- 583.70 -5.90 589.60 2440 ---- ---- ---- ---- 591.70 -6.00 597.70 2450 ---- ---- ---- ---- 599.80 -5.90 605.70 2460 ---- ---- ---- ---- 607.80 -6.00 613.80 2470 ---- ---- ---- ---- 615.90 -6.00 621.90 2475 ---- ---- ---- ---- 620.00 -6.00 626.00 2480 ---- ---- ---- ---- 624.00 -6.10 630.10 2490 ---- ---- ---- ---- 632.20 -6.10 638.30 2500 ---- ---- ---- ---- 640.30 -6.10 646.40 2525 ---- ---- ---- ---- 660.80 -6.20 667.00 2550 ---- ---- ---- ---- 681.50 -6.30 687.80 2575 ---- ---- ---- ---- 702.30 -6.40 708.70 2600 ---- ---- ---- ---- 723.20 -6.50 729.70 2625 ---- ---- ---- ---- 744.30 -6.60 750.90 2650 ---- ---- ---- ---- 765.50 -6.60 772.10 2675 ---- ---- ---- ---- 786.80 -6.70 793.50 2700 ---- ---- ---- ---- 808.30 -6.80 815.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 85.60 -1.50 87.10 1425 ---- ---- ---- ---- 90.50 -1.50 92.00 1450 ---- ---- ---- ---- 95.50 -1.60 97.10 1475 ---- ---- ---- ---- 100.60 -1.70 102.30 1500 ---- ---- ---- ---- 106.00 -1.80 107.80 1525 ---- ---- ---- ---- 111.50 -1.90 113.40 1550 ---- ---- ---- ---- 117.20 -2.00 119.20 1575 ---- ---- ---- ---- 123.10 -2.10 125.20 1580 ---- ---- ---- ---- 124.30 -2.10 126.40 1590 ---- ---- ---- ---- 126.70 -2.10 128.80 1600 ---- ---- ---- ---- 129.20 -2.10 131.30 1610 ---- ---- ---- ---- 131.70 -2.20 133.90 1620 ---- ---- ---- ---- 134.20 -2.20 136.40 1625 ---- ---- ---- ---- 135.50 -2.20 137.70 1630 ---- ---- ---- ---- 136.70 -2.30 139.00 1640 ---- ---- ---- ---- 139.30 -2.30 141.60 1650 ---- ---- ---- ---- 141.90 -2.40 144.30 1660 ---- ---- ---- ---- 144.60 -2.40 147.00 1670 ---- ---- ---- ---- 147.30 -2.40 149.70 1675 ---- ---- ---- ---- 148.70 -2.40 151.10 1680 ---- ---- ---- ---- 150.10 -2.40 152.50 1685 ---- ---- ---- ---- 151.50 -2.50 154.00 1690 ---- ---- ---- ---- 152.90 -2.50 155.40 1695 ---- ---- ---- ---- 154.30 -2.50 156.80 1700 ---- ---- ---- ---- 155.80 -2.50 158.30 1705 ---- ---- ---- ---- 157.20 -2.60 159.80 1710 ---- ---- ---- ---- 158.70 -2.60 161.30 1715 ---- ---- ---- ---- 160.20 -2.60 162.80 1720 ---- ---- ---- ---- 161.70 -2.70 164.40 1725 ---- ---- ---- ---- 163.30 -2.60 165.90 1730 ---- ---- ---- ---- 164.80 -2.70 167.50 1735 ---- ---- ---- ---- 166.40 -2.70 169.10 1740 ---- ---- ---- ---- 168.00 -2.70 170.70 1745 ---- ---- ---- ---- 169.60 -2.70 172.30 1750 ---- ---- ---- ---- 171.20 -2.80 174.00 1755 ---- ---- ---- ---- 172.90 -2.80 175.70 1760 ---- ---- ---- ---- 174.60 -2.80 177.40 1765 ---- ---- ---- ---- 176.30 -2.80 179.10 1770 ---- ---- ---- ---- 178.00 -2.80 180.80 1775 ---- ---- ---- ---- 179.70 -2.90 182.60 1780 ---- ---- ---- ---- 181.50 -2.90 184.40 1785 ---- ---- ---- ---- 183.30 -2.90 186.20 1790 ---- ---- ---- ---- 185.10 -3.00 188.10 1795 ---- ---- ---- ---- 187.00 -2.90 189.90 1800 ---- ---- ---- ---- 188.80 -3.00 191.80 1805 ---- ---- ---- ---- 190.70 -3.00 193.70 1810 ---- ---- ---- ---- 192.70 -3.00 195.70 1815 ---- ---- ---- ---- 194.60 -3.10 197.70 1820 ---- ---- ---- ---- 196.60 -3.10 199.70 1825 ---- ---- ---- ---- 198.60 -3.10 201.70 1830 ---- ---- ---- ---- 200.60 -3.10 203.70 1835 ---- ---- ---- ---- 202.70 -3.10 205.80 1840 ---- ---- ---- ---- 204.70 -3.20 207.90 1845 ---- ---- ---- ---- 206.80 -3.30 210.10 1850 ---- ---- ---- ---- 209.00 -3.20 212.20 1855 ---- ---- ---- ---- 211.10 -3.30 214.40 1860 ---- ---- ---- ---- 213.30 -3.30 216.60 1865 ---- ---- ---- ---- 215.60 -3.30 218.90 1870 ---- ---- ---- ---- 217.80 -3.30 221.10 1875 ---- ---- ---- ---- 220.10 -3.30 223.40 1880 ---- ---- ---- ---- 222.40 -3.40 225.80 1885 ---- ---- ---- ---- 224.70 -3.40 228.10 1890 ---- ---- ---- ---- 227.10 -3.40 230.50 1895 ---- ---- ---- ---- 229.50 -3.40 232.90 1900 ---- ---- ---- ---- 231.90 -3.50 235.40 1905 ---- ---- ---- ---- 234.30 -3.50 237.80 1910 ---- ---- ---- ---- 236.80 -3.60 240.40 1915 ---- ---- ---- ---- 239.30 -3.60 242.90 1920 ---- ---- ---- ---- 241.90 -3.60 245.50 1925 ---- ---- ---- ---- 244.40 -3.70 248.10 1930 ---- ---- ---- ---- 247.10 -3.60 250.70 1935 ---- ---- ---- ---- 249.70 -3.60 253.30 1940 ---- ---- ---- ---- 252.30 -3.70 256.00 1945 ---- ---- ---- ---- 255.00 -3.70 258.70 1950 ---- ---- ---- ---- 257.80 -3.70 261.50 1955 ---- ---- ---- ---- 260.50 -3.80 264.30 1960 ---- ---- ---- ---- 263.30 -3.80 267.10 1965 ---- ---- ---- ---- 266.10 -3.80 269.90 1970 ---- ---- ---- ---- 268.90 -3.80 272.70 1975 ---- ---- ---- ---- 271.80 -3.80 275.60 1980 ---- ---- ---- ---- 274.60 -3.90 278.50 1985 ---- ---- ---- ---- 277.60 -3.90 281.50 1990 ---- ---- ---- ---- 280.50 -3.90 284.40 1995 ---- ---- ---- ---- 283.40 -4.00 287.40 2000 ---- ---- ---- ---- 286.40 -4.00 290.40 2005 ---- ---- ---- ---- 289.40 -4.00 293.40 2010 ---- ---- ---- ---- 292.40 -4.10 296.50 2015 ---- ---- ---- ---- 295.50 -4.00 299.50 2020 ---- ---- ---- ---- 298.50 -4.10 302.60 2025 ---- ---- ---- ---- 301.60 -4.10 305.70 2030 ---- ---- ---- ---- 304.70 -4.20 308.90 2035 ---- ---- ---- ---- 307.80 -4.20 312.00 2040 ---- ---- ---- ---- 311.00 -4.20 315.20 2045 ---- ---- ---- ---- 314.10 -4.20 318.30 2050 ---- ---- ---- ---- 317.30 -4.20 321.50 2055 ---- ---- ---- ---- 320.50 -4.30 324.80 2060 ---- ---- ---- ---- 323.70 -4.30 328.00 2065 ---- ---- ---- ---- 326.90 -4.30 331.20 2070 ---- ---- ---- ---- 330.10 -4.40 334.50 2075 ---- ---- ---- ---- 333.40 -4.30 337.70 2080 ---- ---- ---- ---- 336.60 -4.40 341.00 2085 ---- ---- ---- ---- 339.90 -4.40 344.30 2090 ---- ---- ---- ---- 343.20 -4.40 347.60 2095 ---- ---- ---- ---- 346.50 -4.50 351.00 2100 ---- ---- ---- ---- 349.80 -4.50 354.30 2105 ---- ---- ---- ---- 353.20 -4.50 357.70 2110 ---- ---- ---- ---- 356.50 -4.60 361.10 2115 ---- ---- ---- ---- 359.90 -4.60 364.50 2120 ---- ---- ---- ---- 363.30 -4.60 367.90 2125 ---- ---- ---- ---- 366.70 -4.60 371.30 2130 ---- ---- ---- ---- 370.10 -4.60 374.70 2135 ---- ---- ---- ---- 373.50 -4.70 378.20 2140 ---- ---- ---- ---- 377.00 -4.70 381.70 2145 ---- ---- ---- ---- 380.40 -4.70 385.10 2150 ---- ---- ---- ---- 383.90 -4.70 388.60 2155 ---- ---- ---- ---- 387.40 -4.80 392.20 2160 ---- ---- ---- ---- 390.90 -4.80 395.70 2165 ---- ---- ---- ---- 394.50 -4.80 399.30 2170 ---- ---- ---- ---- 398.00 -4.80 402.80 2175 ---- ---- ---- ---- 401.60 -4.80 406.40 2180 ---- ---- ---- ---- 405.10 -4.90 410.00 2185 ---- ---- ---- ---- 408.70 -4.90 413.60 2190 ---- ---- ---- ---- 412.30 -4.90 417.20 2195 ---- ---- ---- ---- 416.00 -4.90 420.90 2200 ---- ---- ---- ---- 419.60 -5.00 424.60 2205 ---- ---- ---- ---- 423.30 -4.90 428.20 2210 ---- ---- ---- ---- 426.90 -5.00 431.90 2215 ---- ---- ---- ---- 430.60 -5.00 435.60 2220 ---- ---- ---- ---- 434.30 -5.00 439.30 2225 ---- ---- ---- ---- 438.00 -5.10 443.10 2230 ---- ---- ---- ---- 441.70 -5.10 446.80 2235 ---- ---- ---- ---- 445.50 -5.10 450.60 2240 ---- ---- ---- ---- 449.20 -5.10 454.30 2245 ---- ---- ---- ---- 453.00 -5.10 458.10 2250 ---- ---- ---- ---- 456.70 -5.20 461.90 2255 ---- ---- ---- ---- 460.50 -5.20 465.70 2260 ---- ---- ---- ---- 464.30 -5.20 469.50 2265 ---- ---- ---- ---- 468.10 -5.30 473.40 2270 ---- ---- ---- ---- 472.00 -5.20 477.20 2275 ---- ---- ---- ---- 475.80 -5.30 481.10 2280 ---- ---- ---- ---- 479.60 -5.30 484.90 2285 ---- ---- ---- ---- 483.50 -5.30 488.80 2290 ---- ---- ---- ---- 487.30 -5.40 492.70 2300 ---- ---- ---- ---- 495.10 -5.40 500.50 2310 ---- ---- ---- ---- 502.90 -5.40 508.30 2320 ---- ---- ---- ---- 510.70 -5.50 516.20 2325 ---- ---- ---- ---- 514.60 -5.50 520.10 2330 ---- ---- ---- ---- 518.60 -5.50 524.10 2340 ---- ---- ---- ---- 526.50 -5.50 532.00 2350 ---- ---- ---- ---- 534.40 -5.60 540.00 2360 ---- ---- ---- ---- 542.30 -5.70 548.00 2370 ---- ---- ---- ---- 550.30 -5.70 556.00 2375 ---- ---- ---- ---- 554.30 -5.70 560.00 2380 ---- ---- ---- ---- 558.30 -5.70 564.00 2400 ---- ---- ---- ---- 574.40 -5.80 580.20 2425 ---- ---- ---- ---- 594.70 -5.90 600.60 2450 ---- ---- ---- ---- 615.20 -6.00 621.20 2475 ---- ---- ---- ---- 635.90 -6.00 641.90 2500 ---- ---- ---- ---- 656.60 -6.20 662.80 2525 ---- ---- ---- ---- 677.60 -6.20 683.80 2550 ---- ---- ---- ---- 698.70 -6.30 705.00 2575 ---- ---- ---- ---- 719.90 -6.40 726.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6503 4047 202459 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1555 ---- 262.50B 245.90A 245.90A 255.70 +9.10 246.60 1560 ---- 257.40B 240.90A 240.90A 250.70 +9.10 241.60 1565 ---- 252.50B 235.90A 235.90A 245.70 +9.10 236.60 1570 ---- 247.40B 230.90A 230.90A 240.70 +9.10 231.60 1575 ---- 242.40B 225.90A 225.90A 235.70 +9.10 226.60 1580 ---- 237.40B 220.90A 220.90A 230.70 +9.10 221.60 1585 ---- 232.50B 215.90A 215.90A 225.70 +9.10 216.60 1590 ---- 227.50B 210.90A 210.90A 220.70 +9.10 211.60 1595 ---- 222.50B 205.90A 205.90A 215.70 +9.10 206.60 1600 ---- 217.50B 200.80A 200.80A 210.70 +9.10 201.60 1605 ---- 212.50B 195.90A 195.90A 205.70 +9.10 196.60 1610 ---- 207.50B 190.90A 190.90A 200.70 +9.10 191.60 1615 ---- 202.50B 185.90A 185.90A 195.70 +9.10 186.60 1620 ---- 197.50B 180.90A 180.90A 190.70 +9.10 181.60 1625 ---- 192.50B 175.90A 175.90A 185.70 +9.10 176.60 1630 ---- 187.40B 170.90A 170.90A 180.70 +9.10 171.60 1635 ---- 182.50B 165.90A 165.90A 175.70 +9.10 166.60 1640 ---- 177.50B 160.90A 160.90A 170.70 +9.10 161.60 1645 ---- 172.50B 155.90A 155.90A 165.70 +9.10 156.60 1650 ---- 167.50B 150.80A 150.80A 160.70 +9.10 151.60 1 1655 ---- 162.50B 145.90A 145.90A 155.70 +9.10 146.60 1660 ---- 157.50B 140.90A 140.90A 150.70 +9.10 141.60 1665 ---- 152.50B 135.90A 135.90A 145.70 +9.10 136.60 1670 ---- 147.50B 130.90A 130.90A 140.70 +9.10 131.60 1675 ---- 142.50B 125.90A 125.90A 135.70 +9.10 126.60 1680 ---- 137.50B 120.90A 120.90A 130.70 +9.10 121.60 1685 ---- 132.50B 115.90A 115.90A 125.70 +9.10 116.60 1690 ---- 127.50B 110.90A 110.90A 120.70 +9.10 111.60 18 1695 ---- 122.50B 105.90A 105.90A 115.70 +9.10 106.60 1700 ---- 117.50B 100.90A 100.90A 110.70 +9.10 101.60 1705 ---- 112.50B 95.80A 95.80A 105.70 +9.10 96.60 1710 ---- 108.00B 90.90A 90.90A 100.70 +9.10 1 91.60 1 1715 ---- 103.00B 85.90A 85.90A 95.70 +9.10 86.60 1720 ---- 98.00B 80.90A 80.90A 90.70 +9.10 81.60 1725 ---- 93.00B 75.90A 75.90A 85.70 +9.10 76.60 3 1730 ---- 88.00B 70.90A 70.90A 80.70 +9.10 71.60 2 2 1735 ---- 83.00B 65.90A 65.90A 75.70 +9.10 66.60 1740 ---- 78.00B 60.90A 60.90A 70.70 +9.10 61.60 70 1745 ---- 73.00B 55.90A 55.90A 65.70 +9.10 55 56.60 56 1750 58.90 68.00B 50.90A 52.20A 60.70 +9.10 80 51.60 2 82 1755 ---- 63.00B 46.00A 46.00A 55.70 +9.10 46.60 8 1760 ---- 58.00B 40.90A 40.90A 50.70 +9.10 41.60 135 1765 ---- 53.00B 36.00A 36.00A 45.70 +9.00 36.70 77 1770 35.70 48.00B 31.00A 48.00B 40.70 +8.90 12 31.80 40 92 1775 ---- 43.00B 26.40A 26.40A 35.70 +8.80 26.90 3 287 1780 36.20 38.00B 21.50A 29.70A 30.70 +8.50 8 22.20 48 95 1785 16.40 33.00B 16.40 33.00B 25.70 +8.00 23 17.70 9 116 1790 15.70 28.00 12.40A 19.70A 20.70 +7.10 30 13.60 64 409 1795 16.50 23.00B 7.90A 23.00B 15.70 +5.80 57 9.90 41 69 1800 7.20 18.00B 4.10A 9.70A 10.70 +3.80 192 6.90 310 676 1805 4.40 13.00 1.50A 7.10B 5.70 +1.20 198 4.50 83 537 1810 3.30 8.40B .50 .70B .70 -2.20 573 2.90 247 282 1815 2.90 5.40 .10 .10 .00 -1.80 533 1.80 232 404 1820 1.50 3.30B .10 .10A .00 -1.20 535 1.20 45 754 1825 1.00 1.90 .10 .10 .00 -.70 498 .70 203 370 1830 .50 1.10 .10A .10A .00 -.50 95 .50 354 495 1835 .20 .70 .10 .10 .00 -.30 16 .30 15 117 1840 .20 .50 .10 .10A .00 -.20 15 .20 17 194 1845 .10 .20 .10 .10 .00 -.10 11 .10 151 183 1850 .20 .20 .10 .10 .00 -.10 12 .10 21 186 1855 ---- ---- ---- ---- .00 -.10 1 .10 10 173 1860 ---- ---- ---- ---- .00 -.10 .10 40 62 1865 ---- ---- ---- ---- .00 -.10 .10 16 302 1870 ---- ---- ---- ---- .00 -.10 .10 60 1875 ---- ---- ---- ---- .00 -.10 .10 174 1880 ---- ---- ---- ---- .00 -.10 .10 78 1885 ---- ---- ---- ---- .00 -.10 .10 94 1890 ---- ---- ---- ---- .00 -.10 .10 50 1895 ---- ---- ---- ---- .00 -.10 .10 89 1900 ---- ---- ---- ---- .00 -.10 .10 60 1905 ---- ---- ---- ---- .00 -.10 .10 31 1910 ---- ---- ---- ---- .00 -.10 .10 24 1915 ---- ---- ---- ---- .00 -.10 .10 21 1920 ---- ---- ---- ---- .00 -.10 .10 1925 ---- ---- ---- ---- .00 -.10 .10 33 1930 ---- ---- ---- ---- .00 -.10 .10 1935 ---- ---- ---- ---- .00 -.10 .10 20 1940 ---- ---- ---- ---- .00 -.10 .10 2 1945 ---- ---- ---- ---- .00 -.10 .10 1 1950 ---- ---- ---- ---- .00 -.10 .10 5 1955 ---- ---- ---- ---- .00 -.10 .10 1960 ---- ---- ---- ---- .00 -.10 .10 1 1965 ---- ---- ---- ---- .00 -.10 .10 1970 ---- ---- ---- ---- .00 -.10 .10 1975 ---- ---- ---- ---- .00 -.10 .10 1980 ---- ---- ---- ---- .00 -.10 .10 1985 ---- ---- ---- ---- .00 -.10 .10 1990 ---- ---- ---- ---- .00 -.10 .10 1 1995 ---- ---- ---- ---- .00 -.10 .10 2000 ---- ---- ---- ---- .00 -.10 .10 2005 ---- ---- ---- ---- .00 -.10 .10 2010 ---- ---- ---- ---- .00 -.10 .10 2015 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2945 1953 7000 OG2 DEC22 Gold Weekly Friday Option - Week 2 PUT 1555 ---- ---- ---- ---- .00 -.10 .10 1560 ---- ---- ---- ---- .00 -.10 .10 1565 ---- ---- ---- ---- .00 -.10 .10 1570 ---- ---- ---- ---- .00 -.10 .10 1575 ---- ---- ---- ---- .00 -.10 .10 1580 ---- ---- ---- ---- .00 -.10 .10 1585 ---- ---- ---- ---- .00 -.10 .10 1590 ---- ---- ---- ---- .00 -.10 .10 12 1595 ---- ---- ---- ---- .00 -.10 .10 10 1600 ---- ---- ---- ---- .00 -.10 .10 51 1605 ---- ---- ---- ---- .00 -.10 .10 5 1610 ---- ---- ---- ---- .00 -.10 .10 5 1615 ---- ---- ---- ---- .00 -.10 .10 30 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 20 1630 ---- ---- ---- ---- .00 -.10 .10 21 1635 ---- ---- ---- ---- .00 -.10 .10 21 1640 ---- ---- ---- ---- .00 -.10 .10 43 1645 ---- ---- ---- ---- .00 -.10 .10 3 1650 ---- ---- ---- ---- .00 -.10 .10 5 7 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 125 1665 ---- ---- ---- ---- .00 -.10 .10 1 1670 ---- ---- ---- ---- .00 -.10 .10 166 1675 ---- ---- ---- ---- .00 -.10 .10 1 4 1680 ---- ---- ---- ---- .00 -.10 .10 22 1685 ---- ---- ---- ---- .00 -.10 .10 10 1690 ---- ---- ---- ---- .00 -.10 .10 13 1695 ---- ---- ---- ---- .00 -.10 .10 20 1700 ---- ---- ---- ---- .00 -.10 .10 52 1705 ---- ---- ---- ---- .00 -.10 .10 161 1710 ---- ---- ---- ---- .00 -.10 .10 6 467 1715 ---- ---- ---- ---- .00 -.10 .10 1 115 1720 ---- ---- ---- ---- .00 -.10 .10 1 163 1725 ---- ---- ---- ---- .00 -.10 .10 240 1730 ---- ---- ---- ---- .00 -.10 .10 167 1735 .10 .10 .10 .10 .00 -.10 1 .10 1 384 1740 ---- ---- ---- ---- .00 -.10 .10 32 108 1745 ---- ---- ---- ---- .00 -.10 3 .10 1 178 1750 .10 .10 .10 .10 .00 -.10 2 .10 6 548 1755 .10 .10 .10 .10 .00 -.10 4 .10 20 365 1760 .10 .10 .10 .10 .00 -.10 3 .10 4 1134 1765 ---- ---- .10A .10A .00 -.20 1 .20 80 423 1770 ---- ---- .10A .10A .00 -.30 8 .30 10 480 1775 .30 .30 .10 .10 .00 -.40 75 .40 28 180 1780 .40 .40 .10 .10 .00 -.70 44 .70 53 271 1785 1.00 1.00 .10 .10 .00 -1.20 107 1.20 30 203 1790 2.00 2.00 .10 .10 .00 -2.10 405 2.10 301 427 1795 1.20 3.50B .10 .10 .00 -3.40 208 3.40 37 224 1800 4.90 5.40B .10 .10 .00 -5.40 3054 5.40 273 645 1805 5.70 8.20B .10 .10 .00 -8.00 330 8.00 13 29 1810 4.60 11.60B .10 .10A .00 -11.40 376 11.40 3 137 1815 6.20 15.70B .70 4.40A 4.30 -11.00 501 15.30 14 46 1820 3.10 20.10B 3.00A 10.30B 9.30 -10.40 2 19.70 7 17 1825 15.00 24.80B 7.20A 15.30B 14.30 -9.90 4 24.20 1 1830 19.90 29.60B 12.10A 12.10A 19.30 -9.70 4 29.00 8 1835 ---- 34.50B 17.10A 34.50B 24.30 -9.50 33.80 1840 ---- 39.40B 22.00A 39.40B 29.30 -9.40 38.70 1845 ---- 44.30B 27.00A 44.30B 34.30 -9.30 43.60 1850 ---- 49.10B 32.00A 49.00B 39.30 -9.30 48.60 1855 ---- 54.20B 37.00A 54.10B 44.30 -9.30 53.60 1860 ---- 59.20B 42.00A 59.20B 49.30 -9.30 58.60 1 1865 ---- 64.20B 47.00A 64.20B 54.30 -9.30 63.60 1870 ---- 69.10B 52.00A 69.00B 59.30 -9.30 68.60 1875 ---- 74.10B 57.50A 74.00B 64.30 -9.30 73.60 1880 ---- 79.10B 62.50A 79.00B 69.30 -9.30 78.60 1885 ---- 84.10B 67.50A 84.00B 74.30 -9.30 83.60 1890 ---- 89.10B 72.50A 89.00B 79.30 -9.30 88.60 1895 ---- 94.10B 77.50A 94.00B 84.30 -9.30 93.60 1900 ---- 99.20B 82.50A 99.20B 89.30 -9.30 98.60 1905 ---- 104.10B 87.50A 104.00B 94.30 -9.30 103.60 1910 ---- 109.20B 92.50A 109.20B 99.30 -9.30 108.60 1915 ---- 114.20B 97.50A 114.20B 104.30 -9.30 113.60 1920 ---- 119.10B 102.50A 119.00B 109.30 -9.30 118.60 1925 ---- 124.10B 107.50A 124.00B 114.30 -9.30 123.60 1930 ---- 129.10B 112.50A 129.00B 119.30 -9.30 128.60 1935 ---- 134.10B 117.50A 134.00B 124.30 -9.30 133.60 1940 ---- 139.10B 122.50A 139.00B 129.30 -9.30 138.60 1945 ---- 144.10B 127.50A 144.00B 134.30 -9.30 143.60 1950 ---- 149.20B 132.50A 149.20B 139.30 -9.30 148.60 1955 ---- 154.10B 137.50A 154.00B 144.30 -9.30 153.60 1960 ---- 158.90B 142.50A 158.90B 149.30 -9.30 158.60 1965 ---- 163.90B 147.50A 163.90B 154.30 -9.30 163.60 1970 ---- 168.90B 152.50A 168.90B 159.30 -9.30 168.60 1975 ---- 173.90B 157.50A 173.90B 164.30 -9.30 173.60 1980 ---- 178.90B 162.50A 178.90B 169.30 -9.30 178.60 1985 ---- 183.90B 167.50A 183.90B 174.30 -9.30 183.60 1990 ---- 188.90B 172.50A 188.90B 179.30 -9.30 188.60 1995 ---- 194.10B 177.50A 194.10B 184.30 -9.30 193.60 2000 ---- 199.10B 182.60A 199.00B 189.30 -9.30 198.60 2005 ---- 204.10B 187.50A 204.10B 194.30 -9.30 203.60 2010 ---- 209.10B 192.60A 209.10B 199.30 -9.30 208.60 2015 ---- 214.10B 197.50A 214.10B 204.30 -9.30 213.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5132 927 7763 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1555 ---- 262.40B 245.90A 245.90A 255.70 +9.20 246.50 1560 ---- 257.40B 241.20A 241.20A 250.70 +9.20 241.50 1565 ---- 252.40B 235.90A 235.90A 245.70 +9.20 236.50 1570 ---- 247.40B 230.90A 230.90A 240.70 +9.20 231.50 1575 ---- 243.00B 226.20A 226.20A 235.70 +9.20 226.50 1580 ---- 237.50B 220.90A 220.90A 230.70 +9.20 221.50 1585 ---- 232.40B 215.90A 215.90A 225.70 +9.20 216.50 1590 ---- 227.40B 211.20A 211.20A 220.70 +9.20 211.50 1595 ---- 222.40B 206.20A 206.20A 215.70 +9.20 206.50 1600 ---- 218.00B 200.90A 200.90A 210.70 +9.20 201.50 1605 ---- 212.50B 195.90A 195.90A 205.70 +9.20 196.50 1610 ---- 207.50B 190.90A 190.90A 200.70 +9.20 191.50 1615 ---- 202.40B 185.90A 185.90A 195.70 +9.20 186.50 1620 ---- 197.40B 180.90A 180.90A 190.70 +9.20 181.50 1625 ---- 193.00B 175.90A 175.90A 185.70 +9.20 176.50 1630 ---- 187.40B 170.90A 170.90A 180.70 +9.20 171.50 1635 ---- 182.40B 165.90A 165.90A 175.70 +9.20 166.50 1640 ---- 177.50B 161.00A 161.00A 170.70 +9.20 161.50 1645 ---- 172.50B 155.90A 155.90A 165.70 +9.20 156.50 1650 ---- 168.10B 150.90A 150.90A 160.70 +9.20 151.50 1 1655 ---- 162.60B 146.00A 146.00A 155.70 +9.20 146.50 1660 ---- 157.60B 141.00A 141.00A 150.70 +9.20 141.50 1665 ---- 153.00B 136.30A 136.30A 145.70 +9.10 136.60 1670 ---- 148.00B 130.90A 130.90A 140.70 +9.10 131.60 1675 ---- 143.10B 126.00A 126.00A 135.70 +9.10 126.60 1680 ---- 138.00B 121.00A 121.00A 130.80 +9.10 121.70 1685 ---- 133.00B 116.00A 116.00A 125.80 +9.10 116.70 1690 ---- 128.00B 111.30A 111.30A 120.80 +9.00 111.80 1695 ---- 123.10B 106.10A 106.10A 115.80 +9.00 106.80 1700 ---- 118.20B 101.20A 101.20A 110.90 +9.00 101.90 1705 ---- 113.10B 96.30A 96.30A 105.90 +8.90 97.00 1710 ---- 108.20B 91.40A 91.40A 101.00 +8.90 92.10 1715 ---- 103.20B 86.60A 86.60A 96.10 +8.80 87.30 1720 ---- 98.30B 81.80A 81.80A 91.20 +8.70 82.50 1725 ---- 93.50B 77.00A 77.00A 86.30 +8.60 77.70 1730 ---- 88.50B 72.30A 72.30A 81.40 +8.40 73.00 2 1735 ---- 83.60B 67.70A 67.70A 76.60 +8.30 68.30 1740 ---- 78.90B 63.10A 63.10A 71.90 +8.10 63.80 1745 ---- 74.10B 58.60A 58.60A 67.10 +7.80 59.30 96 1750 ---- 69.40B 54.10A 54.10A 62.50 +7.60 54.90 201 1755 ---- 64.80B 49.80A 49.80A 57.90 +7.30 55 50.60 7 1760 ---- 60.10B 45.60A 45.60A 53.50 +7.10 60 46.40 51 1765 ---- 55.70B 41.60A 41.60A 49.10 +6.70 42.40 161 1770 ---- 51.30B 37.80A 37.80A 44.90 +6.40 38.50 34 1775 ---- 47.00B 34.10A 34.10A 40.80 +6.00 34.80 108 1780 38.50 42.80B 30.60A 38.70B 36.90 +5.60 3 31.30 117 162 1785 ---- 38.80B 27.30A 27.30A 33.20 +5.20 28.00 2 16 1790 27.70 35.00B 24.20A 35.00B 29.60 +4.70 71 24.90 60 210 1795 ---- 31.30B 21.40A 21.40A 26.20 +4.20 1 22.00 34 1800 19.50 27.90B 18.70A 21.90B 23.10 +3.70 147 19.40 161 425 1805 20.10 24.70B 16.40A 20.70B 20.20 +3.20 23 17.00 13 27 1810 18.50 21.80B 14.20A 15.90A 17.60 +2.70 469 14.90 3 101 1815 17.50 19.10B 12.30A 16.30B 15.20 +2.30 57 12.90 167 151 1820 15.40 16.60B 10.50A 13.30B 13.10 +1.90 65 11.20 67 140 1825 11.90 15.10 9.00A 11.60B 11.20 +1.50 301 9.70 4 863 1830 11.10 12.30B 7.60A 8.80B 9.50 +1.20 183 8.30 433 1835 7.50 10.50B 6.40A 7.50B 8.00 +.90 110 7.10 5 33 1840 7.30 8.90B 5.40A 6.10A 6.80 +.70 23 6.10 4 28 1845 6.70 7.50B 4.50A 5.40 5.70 +.50 52 5.20 124 1850 4.10 6.40B 3.80A 4.20A 4.80 +.40 851 4.40 134 1598 1855 4.80 5.40B 3.20A 4.00B 4.00 +.20 38 3.80 1 25 1860 2.90 4.50B 2.70A 3.20 3.30 +.10 109 3.20 1 21 1865 ---- 3.80B 2.30A 2.30A 2.80 +.10 2.70 2 37 1870 2.70 3.10B 1.90A 2.10A 2.40 +.10 15 2.30 24 62 1875 2.30 2.60B 1.60A 1.80A 2.00 UNCH 30 2.00 7 583 1880 1.90 2.20 1.40A 1.50A 1.70 UNCH 115 1.70 11 65 1885 1.80 1.80 1.20 1.30A 1.40 -.10 13 1.50 42 46 1890 1.10 1.50B 1.00A 1.10 1.20 -.10 8 1.30 17 29 1895 1.10 1.30B .90A .90A 1.00 -.10 29 1.10 1 52 1900 1.00 1.30 .70 .70 .90 -.10 15 1.00 527 626 1905 .90 1.00B .60 .80B .80 -.10 15 .90 7 1910 .70 .80 .60 .60 .70 -.10 9 .80 5 1915 .50 .70 .50 .60A .60 -.10 518 .70 6 85 1920 .50 .50 .50 .50 .50 -.10 49 .60 4 17 1925 ---- ---- .40A .40A .40 -.20 21 .60 5 1175 1930 .30 .30 .30 .30 .40 -.10 51 .50 1 23 1935 ---- ---- .40A .40A .40 -.10 10 .50 3 1940 ---- ---- .30A .30A .30 -.10 11 .40 4 15 1945 .30 .30 .30 .30 .30 -.10 56 .40 11 37 1950 ---- ---- ---- ---- .30 UNCH .30 25 90 1955 ---- ---- ---- ---- .30 UNCH 28 .30 114 1960 .30 .30 .20 .20 .20 -.10 21 .30 29 1965 ---- ---- .20A .20A .20 -.10 .30 13 1970 ---- ---- ---- ---- .20 UNCH .20 48 1975 ---- ---- ---- ---- .20 UNCH .20 10 10 1980 ---- ---- ---- ---- .20 UNCH .20 1985 .20 .20 .20 .20 .20 UNCH 10 .20 10 1990 ---- ---- ---- ---- .20 UNCH .20 1995 ---- ---- ---- ---- .20 +.10 .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3642 1436 8233 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 .10 .10 .10 .10 UNCH 1 .10 8 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 156 1615 ---- ---- ---- ---- .10 UNCH .10 1620 .10 .10 .10 .10 .10 UNCH 1 .10 2 11 1625 ---- ---- ---- ---- .10 UNCH .10 1 1630 ---- ---- ---- ---- .10 UNCH .10 1 1635 ---- ---- ---- ---- .10 UNCH .10 27 1640 ---- ---- ---- ---- .10 UNCH .10 1 1645 ---- ---- ---- ---- .10 UNCH .10 1 28 1650 .10 .10 .10 .10 .10 UNCH 1 .10 1 17 1655 ---- ---- ---- ---- .10 UNCH .10 2 13 1660 .10 .10 .10 .10 .10 UNCH 3 .10 84 1665 .10 .10 .10 .10 .10 UNCH 1 .10 5 89 1670 ---- ---- ---- ---- .10 -.10 .20 33 1675 ---- ---- ---- ---- .10 -.10 .20 15 1680 ---- ---- ---- ---- .10 -.10 .20 1 20 1685 .20 .20 .20 .20 .10 -.20 1 .30 23 556 1690 .30 .30 .20A .20A .10 -.20 32 .30 4 4 1695 .30 .30 .20 .20 .20 -.20 60 .40 16 31 1700 .40 .40 .20 .20 .20 -.30 16 .50 31 115 1705 ---- ---- .30A .30A .30 -.30 47 .60 6 18 1710 .50 .50 .30 .30 .30 -.40 37 .70 41 1715 .60 .60 .40 .40 .40 -.50 241 .90 10 193 1720 .60 .60 .40 .40 .50 -.50 30 1.00 30 113 1725 1.00 1.00 .50 .50 .60 -.70 43 1.30 25 212 1730 .70 .80 .70 .70A .80 -.70 13 1.50 47 131 1735 .80 1.10 .80 .90A 1.00 -.90 58 1.90 8 167 1740 1.40 1.40 1.00 1.20B 1.20 -1.10 84 2.30 1 87 1745 1.30 1.30 1.30 1.50B 1.50 -1.30 7 2.80 2 20 1750 3.00 3.10 1.60 1.90B 1.80 -1.60 666 3.40 541 692 1755 2.60 3.60 1.90A 2.50B 2.30 -1.80 66 4.10 9 66 1760 4.30 4.50 2.30A 3.00A 2.80 -2.10 27 4.90 53 359 1765 2.90 6.00B 2.80A 2.80A 3.40 -2.50 23 5.90 31 1770 5.20 7.10B 3.40A 4.70B 4.20 -2.80 23 7.00 9 78 1775 6.20 8.50B 4.10A 5.70B 5.10 -3.30 812 8.40 171 238 1780 8.40 10.00B 5.00A 6.50A 6.20 -3.60 401 9.80 5 28 1785 7.40 11.80B 6.00A 8.30B 7.50 -4.00 202 11.50 22 391 1790 9.20 13.70B 7.20A 8.50A 8.90 -4.50 89 13.40 13 29 1795 13.20 15.90B 8.60A 11.80B 10.50 -5.00 79 15.50 9 20 1800 14.60 18.30B 10.20A 13.00 12.40 -5.50 56 17.90 54 78 1805 17.80 21.00B 12.00A 16.20B 14.60 -5.90 42 20.50 119 1810 21.90 23.70B 14.00A 14.40A 16.90 -6.50 317 23.40 2 1815 21.30 26.70B 16.30 20.60A 19.50 -6.90 4 26.40 16 1820 21.60 30.00B 18.80A 24.40B 22.40 -7.30 2 29.70 12 1825 ---- 33.50B 21.50A 33.40B 25.50 -7.70 33.20 1 1830 24.70 37.10B 24.50A 31.10B 28.80 -8.00 1 36.80 1 1835 ---- 40.80B 27.70A 40.80B 32.30 -8.30 40.60 1 1840 ---- 44.80B 31.10A 44.80B 36.00 -8.60 44.60 1845 ---- 49.00B 34.70A 49.00B 39.90 -8.80 48.70 1850 ---- 53.40B 38.50A 53.40B 44.00 -8.90 52.90 1855 ---- 57.70B 42.40A 57.70B 48.30 -8.90 57.20 1860 ---- 62.20B 46.60A 62.20B 52.60 -9.10 61.70 1865 ---- 66.70B 50.80A 66.70B 57.10 -9.10 66.20 1870 ---- 71.10B 55.20A 71.10B 61.60 -9.20 70.80 1875 ---- 76.00B 59.70A 76.00B 66.30 -9.10 75.40 1880 ---- 80.80B 64.20A 80.80B 70.90 -9.20 80.10 1885 ---- 85.30B 68.80A 85.30B 75.70 -9.20 84.90 1890 ---- 90.40B 73.50A 90.40B 80.50 -9.20 89.70 1895 ---- 95.20B 78.30A 95.20B 85.30 -9.20 94.50 1900 ---- 100.10B 83.10A 100.10B 90.10 -9.30 99.40 1905 ---- 104.90B 88.00A 104.90B 95.00 -9.30 104.30 1910 ---- 109.80B 92.90A 109.80B 99.90 -9.30 109.20 1915 ---- 114.80B 97.80A 114.80B 104.80 -9.30 114.10 1920 ---- 119.60B 102.70A 119.60B 109.80 -9.20 119.00 1925 ---- 124.60B 107.50A 124.60B 114.70 -9.30 124.00 1930 ---- 129.60B 112.50A 129.60B 119.60 -9.30 128.90 1935 ---- 134.60B 117.80A 134.60B 124.60 -9.30 133.90 1940 ---- 139.30B 122.70A 139.30B 129.60 -9.20 138.80 1945 ---- 144.50B 127.70A 144.50B 134.50 -9.30 143.80 1950 ---- 149.50B 132.30A 149.50B 139.50 -9.30 148.80 1955 ---- 154.40B 137.60A 154.40B 144.50 -9.20 153.70 1960 ---- 159.40B 142.70A 159.40B 149.50 -9.20 158.70 1965 ---- 164.30B 147.60A 164.30B 154.40 -9.30 163.70 1970 ---- 169.40B 152.70A 169.40B 159.40 -9.20 168.60 1975 ---- 174.30B 157.20A 174.20B 164.40 -9.20 173.60 1980 ---- 179.30B 162.60A 179.30B 169.40 -9.20 178.60 1985 ---- 184.20B 167.60A 184.10B 174.40 -9.20 183.60 1990 ---- 189.30B 172.70A 189.30B 179.40 -9.20 188.60 1995 ---- 194.20B 177.60A 194.10B 184.40 -9.20 193.60 2000 ---- 199.30B 182.10A 199.30B 189.40 -9.10 198.50 2005 ---- 204.00B 187.70A 204.00B 194.30 -9.20 203.50 2010 ---- 209.20B 192.60A 209.20B 199.30 -9.20 208.50 2015 ---- 214.20B 197.60A 214.20B 204.30 -9.20 213.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3486 1101 4359 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- 262.50B 245.90A 245.90A 255.70 +9.20 246.50 1560 ---- 257.40B 240.90A 240.90A 250.70 +9.20 241.50 1565 ---- 252.50B 235.90A 235.90A 245.70 +9.20 236.50 1570 ---- 247.40B 230.90A 230.90A 240.70 +9.20 231.50 1575 ---- 243.00B 225.90A 225.90A 235.70 +9.20 226.50 1580 ---- 237.50B 220.90A 220.90A 230.70 +9.20 221.50 1585 ---- 232.50B 215.90A 215.90A 225.70 +9.20 216.50 1590 ---- 227.50B 210.90A 210.90A 220.70 +9.20 211.50 1595 ---- 222.50B 206.00A 206.00A 215.70 +9.20 206.50 1600 ---- 218.00B 200.90A 200.90A 210.70 +9.20 201.50 1605 ---- 212.40B 196.20A 196.20A 205.70 +9.20 196.50 1610 ---- 207.40B 191.00A 191.00A 200.70 +9.20 191.50 1615 ---- 202.50B 186.00A 186.00A 195.70 +9.20 186.50 1620 ---- 197.60B 181.00A 181.00A 190.70 +9.20 181.50 1625 ---- 193.00B 176.00A 176.00A 185.70 +9.20 176.50 1630 ---- 187.60B 171.00A 171.00A 180.70 +9.20 171.50 1635 ---- 182.50B 165.90A 165.90A 175.70 +9.10 166.60 1640 ---- 177.60B 161.00A 161.00A 170.70 +9.10 161.60 1645 ---- 172.50B 156.00A 156.00A 165.70 +9.10 156.60 1650 ---- 168.10B 151.00A 151.00A 160.70 +9.00 151.70 1655 ---- 162.60B 146.10A 146.10A 155.80 +9.10 146.70 1660 ---- 157.80B 141.10A 141.10A 150.80 +9.00 141.80 1665 ---- 152.70B 136.20A 136.20A 145.80 +9.00 136.80 1670 ---- 147.80B 131.20A 131.20A 140.90 +9.00 131.90 1675 ---- 143.20B 126.30A 126.30A 135.90 +8.90 127.00 1680 ---- 137.90B 121.30A 121.30A 131.00 +8.90 122.10 1685 ---- 133.00B 116.50A 116.50A 126.00 +8.80 117.20 1690 ---- 127.90B 111.60A 111.60A 121.10 +8.80 112.30 1695 ---- 123.00B 106.90A 106.90A 116.20 +8.70 107.50 1700 ---- 118.50B 101.90A 101.90A 111.30 +8.70 102.60 1705 ---- 113.20B 97.10A 97.10A 106.50 +8.70 97.80 1710 ---- 108.30B 92.40A 92.40A 101.60 +8.50 1 93.10 1715 ---- 103.60B 87.70A 87.70A 96.80 +8.40 88.40 1720 ---- 98.80B 83.20A 83.20A 92.00 +8.30 83.70 1725 ---- 94.20B 78.40A 78.40A 87.20 +8.10 79.10 1730 ---- 89.40B 73.90A 73.90A 82.50 +8.00 74.50 1735 ---- 84.70B 69.30A 69.30A 77.90 +7.90 70.00 1740 ---- 80.00B 65.00A 65.00A 73.30 +7.70 65.60 3 1745 ---- 75.40B 60.70A 60.70A 68.70 +7.40 61.30 1750 ---- 70.80B 56.40A 56.40A 64.30 +7.30 57.00 2 1755 ---- 66.30B 52.30A 52.30A 59.90 +7.00 52.90 1760 ---- 61.90B 48.30A 48.30A 55.70 +6.80 48.90 3 1765 ---- 57.60B 44.50A 44.50A 51.50 +6.50 45.00 2 1770 ---- 53.50B 40.80A 40.80A 47.50 +6.20 41.30 1775 ---- 49.40B 37.30A 37.30A 43.70 +5.90 37.80 1780 ---- 45.40B 33.90A 33.90A 40.00 +5.60 34.40 1 1785 ---- 41.60B 30.80A 30.80A 36.40 +5.20 31.20 8 1790 ---- 38.00B 27.80A 38.00B 33.10 +4.90 28.20 6 1795 ---- 34.50B 25.00A 34.50B 29.90 +4.50 25.40 1 203 1800 ---- 31.30B 22.50A 31.30B 26.90 +4.10 2 22.80 14 1805 ---- 28.20B 20.10A 28.20B 24.20 +3.80 2 20.40 1 1810 21.90 25.30B 17.90A 17.90A 21.60 +3.40 1 18.20 2 10 1815 ---- 22.70B 15.90A 22.70B 19.20 +3.00 4 16.20 152 1820 ---- 20.30B 14.10A 20.30B 17.00 +2.60 2 14.40 1 1825 15.50 18.10B 12.40A 12.40A 15.10 +2.30 4 12.80 1 318 1830 12.80 16.10B 10.90A 16.10B 13.30 +2.00 3 11.30 10 10 1835 10.40 14.20B 9.60A 9.60A 11.70 +1.70 11 10.00 107 1840 10.20 12.50B 8.40A 8.40A 10.20 +1.40 14 8.80 24 1845 8.90 11.00B 7.40A 8.60 9.00 +1.30 9 7.70 4 5 1850 ---- 9.60B 6.40A 9.60B 7.80 +1.00 6.80 4 1855 ---- 8.40B 5.60A 8.40B 6.80 +.80 6.00 2 1860 ---- 7.30B 4.90A 4.90A 6.00 +.70 5.30 1865 5.00 6.40B 4.30A 6.40B 5.20 +.60 5 4.60 2 1870 ---- 5.60B 3.80A 5.60B 4.50 +.40 4.10 1 1875 ---- 4.90B 3.30A 4.90B 4.00 +.40 3.60 1880 ---- 4.30B 2.90A 4.30B 3.50 +.40 3.10 2 1885 3.70 3.70 2.50A 2.50A 3.00 +.20 6 2.80 1890 ---- 3.30B 2.20A 3.30B 2.60 +.20 2.40 1 1895 2.40 2.90B 2.00A 2.20A 2.30 +.10 4 2.20 6 1900 2.10 2.50B 1.80A 2.40B 2.00 +.10 5 1.90 24 1905 ---- 2.20B 1.60A 2.20B 1.80 +.10 1.70 4 1910 1.60 1.90B 1.40A 1.60 1.60 +.10 6 1.50 17 1915 1.30 1.70B 1.20A 1.40 1.40 UNCH 4 1.40 2 1920 ---- 1.50B 1.10A 1.50B 1.30 +.10 1.20 7 8 1925 ---- 1.30B 1.00A 1.30B 1.10 UNCH 1.10 2 1930 ---- 1.20B .90A 1.20B 1.00 UNCH 1.00 1 1 1935 ---- 1.10B .80A 1.10B .90 UNCH .90 1940 ---- .90B ---- .90B .80 UNCH .80 1945 ---- .80B ---- .80B .70 UNCH .70 12 1950 .80 .80 .60A .60A .70 UNCH 1 .70 1 1955 ---- .70B ---- .70B .60 UNCH .60 1960 ---- ---- ---- ---- .60 UNCH .60 1 1965 ---- ---- ---- ---- .50 UNCH .50 1970 ---- ---- ---- ---- .50 UNCH .50 9 1975 ---- ---- ---- ---- .40 UNCH .40 1 1980 ---- ---- ---- ---- .40 UNCH .40 1985 ---- ---- ---- ---- .40 UNCH .40 1990 ---- ---- ---- ---- .30 UNCH .30 1995 ---- ---- ---- ---- .30 UNCH .30 2000 ---- ---- ---- ---- .30 UNCH .30 2005 ---- ---- ---- ---- .30 UNCH .30 2010 ---- ---- ---- ---- .30 UNCH .30 2015 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 26 970 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 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 37 1615 ---- ---- ---- ---- .10 UNCH .10 1 1 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 10 1630 ---- ---- ---- ---- .10 -.10 .20 43 1635 ---- ---- ---- ---- .10 -.10 .20 3 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- .20A .20A .20 -.10 .30 2 1655 ---- ---- ---- ---- .20 -.10 .30 1 1660 ---- ---- .30A .30A .20 -.20 .40 1665 ---- ---- .30A .30A .20 -.20 .40 4 1670 ---- ---- .30A .30A .30 -.20 .50 3 1675 ---- ---- .40A .40A .30 -.30 .60 3 1680 .40 .40 .40 .40 .40 -.30 1 .70 3 1685 ---- ---- .50A .50A .50 -.30 .80 1 1690 ---- ---- .60A .60A .50 -.40 .90 1695 ---- ---- .60A .60A .60 -.50 1.10 1 12 1700 1.00 1.00 .70 .70 .80 -.50 5 1.30 11 12 1705 1.20 1.20 .80A .80A .90 -.60 10 1.50 2 4 1710 ---- ---- 1.00A 1.00A 1.00 -.70 1.70 4 1715 ---- ---- 1.10A 1.10A 1.20 -.80 2.00 9 1720 ---- ---- 1.30A 1.30A 1.40 -.90 2.30 2 1725 ---- ---- 1.50A 1.50A 1.60 -1.10 2.70 1 4 1730 ---- ---- 1.80A 1.80A 1.90 -1.20 3.10 11 1735 ---- ---- 2.00A 2.00A 2.30 -1.30 3.60 2 1740 ---- ---- 2.40A 2.40A 2.60 -1.60 4.20 1 3 1745 3.50 3.50 2.70A 4.20B 3.10 -1.70 5 4.80 1 1750 4.80 4.80 3.20 3.70A 3.70 -1.90 6 5.60 1 8 1755 ---- ---- 3.60A 3.60A 4.30 -2.20 6.50 1760 ---- 7.60B 4.20A 7.60B 5.00 -2.50 7.50 27 1765 ---- 8.80B 4.90A 8.80B 5.90 -2.70 1 8.60 1 6 1770 ---- 10.10B 5.70A 10.10B 6.90 -3.00 9.90 452 1775 8.70 11.50B 6.70A 10.40B 8.00 -3.30 7 11.30 44 52 1780 8.00 13.20B 7.70A 10.20B 9.30 -3.60 1 12.90 9 1785 ---- 15.00B 8.90A 15.00B 10.80 -3.90 14.70 1790 12.90 17.00B 10.30A 15.70B 12.40 -4.30 5 16.70 2 6 1795 15.70 19.30B 11.90A 11.90A 14.20 -4.70 10 18.90 4 1800 17.30 21.70B 13.60A 17.70B 16.20 -5.10 20 21.30 46 60 1805 ---- 24.30B 15.50A 24.30B 18.50 -5.40 23.90 3 1810 ---- 27.20B 17.70A 27.20B 20.90 -5.80 26.70 3 1815 ---- 30.00B 20.00A 30.00B 23.50 -6.20 29.70 1820 ---- 33.30B 22.60A 33.30B 26.30 -6.60 32.90 1825 ---- 36.60B 25.30A 36.60B 29.30 -6.90 36.20 1830 ---- 40.00B 28.30A 40.00B 32.50 -7.30 39.80 1835 ---- 43.90B 31.40A 43.90B 35.90 -7.50 43.40 1840 ---- 47.50B 34.70A 47.50B 39.50 -7.70 47.20 1845 ---- 51.60B 38.10A 51.60B 43.20 -8.00 51.20 1850 ---- 55.80B 41.80A 55.70B 47.10 -8.20 55.30 1855 ---- 59.90B 45.60A 59.90B 51.10 -8.30 59.40 1860 ---- 64.20B 49.50A 64.20B 55.20 -8.50 63.70 1865 ---- 68.70B 53.50A 68.70B 59.40 -8.60 68.00 1870 ---- 73.10B 57.70A 73.10B 63.80 -8.70 72.50 1875 ---- 77.60B 62.00A 77.60B 68.20 -8.80 77.00 1880 ---- 82.10B 66.30A 82.10B 72.70 -8.80 81.50 1885 ---- 86.60B 70.80A 86.60B 77.20 -9.00 86.20 1890 ---- 91.30B 75.30A 91.30B 81.90 -8.90 90.80 1895 ---- 96.30B 79.90A 96.30B 86.50 -9.10 95.60 1900 ---- 101.00B 84.50A 101.00B 91.20 -9.10 100.30 1905 ---- 105.80B 89.20A 105.80B 96.00 -9.10 105.10 1910 ---- 110.60B 93.90A 110.60B 100.80 -9.10 109.90 1915 ---- 115.50B 98.60A 115.50B 105.60 -9.10 114.70 1920 ---- 120.30B 103.40A 120.30B 110.40 -9.20 119.60 1925 ---- 125.20B 108.30A 125.20B 115.30 -9.20 124.50 1930 ---- 130.10B 113.60A 130.10B 120.20 -9.20 129.40 1935 ---- 135.00B 118.30A 135.00B 125.10 -9.20 134.30 1940 ---- 139.90B 123.20A 139.90B 130.00 -9.20 139.20 1945 ---- 144.80B 128.10A 144.80B 134.90 -9.20 144.10 1950 ---- 149.80B 132.70A 149.80B 139.80 -9.20 149.00 1955 ---- 154.50B 138.00A 154.50B 144.80 -9.20 154.00 1960 ---- 159.70B 143.00A 159.70B 149.70 -9.20 158.90 1965 ---- 164.40B 147.90A 164.40B 154.70 -9.20 163.90 1970 ---- 169.60B 152.80A 169.60B 159.60 -9.20 168.80 1975 ---- 174.50B 157.40A 174.50B 164.60 -9.20 173.80 1980 ---- 179.30B 162.70A 179.30B 169.60 -9.10 178.70 1985 ---- 184.50B 167.70A 184.50B 174.50 -9.20 183.70 1990 ---- 189.50B 172.70A 189.50B 179.50 -9.20 188.70 1995 ---- 194.40B 177.70A 194.40B 184.50 -9.20 193.70 2000 ---- 199.50B 182.20A 199.50B 189.50 -9.10 198.60 2005 ---- 204.20B 187.60A 204.20B 194.40 -9.20 203.60 2010 ---- 209.40B 192.60A 209.40B 199.40 -9.20 208.60 2015 ---- 214.30B 197.70A 214.20B 204.40 -9.20 213.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 111 814 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1580 ---- 237.40B 221.00A 221.00A 230.70 +9.20 221.50 1585 ---- 232.40B 216.20A 216.20A 225.70 +9.20 216.50 1590 ---- 227.60B 211.00A 211.00A 220.70 +9.20 211.50 1595 ---- 222.60B 206.00A 206.00A 215.70 +9.20 206.50 1600 ---- 217.60B 201.00A 201.00A 210.70 +9.10 201.60 1605 ---- 212.60B 195.90A 195.90A 205.70 +9.10 196.60 1610 ---- 207.50B 191.00A 191.00A 200.70 +9.10 191.60 1615 ---- 202.60B 186.00A 186.00A 195.70 +9.10 186.60 1620 ---- 197.70B 181.00A 181.00A 190.80 +9.20 181.60 1625 ---- 193.10B 176.00A 176.00A 185.80 +9.10 176.70 1630 ---- 187.80B 171.10A 171.10A 180.80 +9.10 171.70 1635 ---- 182.80B 166.10A 166.10A 175.80 +9.10 166.70 1640 ---- 177.70B 161.20A 161.20A 170.90 +9.10 161.80 1645 ---- 172.80B 156.20A 156.20A 165.90 +9.10 156.80 1650 ---- 168.20B 151.40A 151.40A 161.00 +9.10 151.90 1655 ---- 162.90B 146.40A 146.40A 156.00 +9.00 147.00 1660 ---- 158.00B 141.40A 141.40A 151.10 +9.00 142.10 1665 ---- 153.00B 136.50A 136.50A 146.20 +9.00 137.20 1670 ---- 148.10B 131.70A 131.70A 141.20 +8.90 132.30 1675 ---- 143.50B 127.00A 127.00A 136.30 +8.90 127.40 1680 ---- 138.10B 121.90A 121.90A 131.40 +8.80 122.60 1685 ---- 133.20B 117.10A 117.10A 126.60 +8.80 117.80 1690 ---- 128.40B 112.30A 112.30A 121.70 +8.70 113.00 1695 ---- 123.60B 107.50A 107.50A 116.90 +8.70 108.20 1700 ---- 119.00B 102.80A 102.80A 112.00 +8.50 103.50 1705 ---- 113.80B 98.30A 98.30A 107.20 +8.40 98.80 1710 ---- 109.00B 93.40A 93.40A 102.50 +8.40 94.10 1715 ---- 104.20B 88.80A 88.80A 97.70 +8.20 89.50 1720 ---- 99.70B 84.30A 84.30A 93.00 +8.10 84.90 1725 ---- 95.20B 79.70A 79.70A 88.40 +8.00 80.40 1730 ---- 90.20B 75.30A 75.30A 83.80 +7.90 75.90 1735 ---- 85.80B 71.00A 71.00A 79.20 +7.70 71.50 1740 ---- 81.30B 66.80A 66.80A 74.70 +7.50 67.20 1745 ---- 76.80B 62.60A 62.60A 70.30 +7.30 63.00 1750 ---- 72.40B 58.50A 58.50A 66.00 +7.10 58.90 1755 ---- 68.00B 54.60A 54.60A 61.80 +6.90 54.90 1760 ---- 63.70B 50.70A 50.70A 57.70 +6.60 51.10 1765 ---- 59.60B 47.00A 47.00A 53.70 +6.40 47.30 1770 ---- 55.50B 43.40A 43.40A 49.80 +6.10 43.70 1775 ---- 51.60B 40.00A 40.00A 46.10 +5.80 40.30 1780 ---- 47.70B 36.60A 36.60A 42.50 +5.50 37.00 3 1785 ---- 44.10B 33.50A 33.50A 39.10 +5.20 33.90 49 1790 ---- 40.60B 30.60A 30.60A 35.80 +4.80 31.00 1 1795 32.00 37.20B 27.90A 37.20B 32.80 +4.60 1 28.20 1 1 1800 ---- 34.00B 25.40A 25.40A 29.80 +4.10 25.70 1805 ---- 31.00B 23.00A 23.00A 27.10 +3.80 14 23.30 8 28 1810 ---- 28.20B 20.80A 28.20B 24.60 +3.60 21.00 300 1815 ---- 25.70B 18.80A 18.80A 22.20 +3.20 1 19.00 1 1820 ---- 23.30B 16.90A 23.30B 20.00 +2.90 17.10 1 1825 18.00 21.10B 15.20A 21.10B 18.00 +2.60 1 15.40 200 1830 ---- 19.00B 13.60A 13.60A 16.10 +2.20 1 13.90 29 1835 15.00 17.10B 12.20A 12.20A 14.50 +2.10 1 12.40 7 7 1840 ---- 15.30B 10.90A 10.90A 12.90 +1.70 11.20 1845 ---- 13.70B 9.70A 13.70B 11.60 +1.60 14 10.00 1850 ---- 12.20B 8.70A 12.20B 10.30 +1.30 9.00 4 1855 ---- 10.90B 7.70A 10.90B 9.20 +1.20 8.00 1860 ---- 9.70B 6.90A 9.70B 8.20 +1.00 7.20 1 1865 ---- 8.70B 6.20A 8.70B 7.30 +.90 6.40 1870 ---- 7.70B 5.50A 7.70B 6.50 +.70 5.80 5 1875 ---- 6.90B 4.90A 6.90B 5.80 +.60 5.20 1880 ---- 6.10B 4.40A 6.10B 5.20 +.60 4.60 1885 ---- 5.50B 4.00A 5.50B 4.60 +.50 4.10 2 1890 ---- 4.90B 3.60A 4.90B 4.10 +.40 3.70 1895 ---- 4.40B 3.20A 4.40B 3.70 +.40 3.30 1900 ---- 3.90B 2.90A 3.90B 3.30 +.30 3.00 1 1 1905 3.30 3.40B 2.60A 3.40B 3.00 +.30 5 2.70 1910 ---- 3.10B 2.30A 3.10B 2.70 +.30 2.40 1915 ---- 2.80B 2.10A 2.80B 2.40 +.20 2.20 1920 ---- 2.50B 1.90A 2.50B 2.20 +.20 2.00 1925 ---- 2.20B 1.70A 2.20B 2.00 +.20 1.80 1930 ---- 2.00B ---- 2.00B 1.80 +.20 1.60 3 1935 ---- 1.80B 1.40A 1.80B 1.70 +.20 1.50 1940 ---- 1.60B 1.30A 1.60B 1.50 +.10 1.40 10 1945 ---- 1.50B 1.20A 1.50B 1.40 +.10 1.30 1950 ---- 1.30B 1.10A 1.30B 1.30 +.10 1.20 1955 ---- 1.20B 1.00A 1.20B 1.10 UNCH 1.10 1960 ---- 1.10B .90A 1.10B 1.10 +.10 1.00 1965 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1970 ---- ---- .80A .80A .90 UNCH .90 1975 ---- ---- ---- ---- .80 UNCH .80 2 1980 ---- ---- ---- ---- .80 +.10 .70 1985 ---- ---- ---- ---- .70 UNCH .70 1990 ---- ---- .60A .60A .60 -.10 .70 1995 ---- ---- ---- ---- .60 UNCH .60 2000 ---- ---- ---- ---- .60 UNCH .60 2005 ---- ---- ---- ---- .50 UNCH .50 2010 ---- ---- ---- ---- .50 UNCH .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 18 647 OG5 DEC22 Gold Weekly Friday Option - Week 5 PUT 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- ---- ---- .10 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .20 UNCH .20 1605 ---- ---- ---- ---- .20 -.10 .30 1610 ---- ---- ---- ---- .20 -.10 .30 1615 ---- ---- ---- ---- .20 -.10 .30 1620 ---- ---- ---- ---- .20 -.10 .30 11 1625 ---- ---- .30A .30A .30 -.10 .40 1630 ---- ---- ---- ---- .30 -.10 .40 1635 ---- ---- .40A .40A .30 -.20 .50 1640 ---- ---- .40A .40A .40 -.10 .50 1645 ---- ---- .50A .50A .40 -.20 .60 1650 .50 .50 .50 .50 .50 -.10 1 .60 1 1655 ---- ---- .60A .60A .50 -.20 .70 1660 ---- ---- .60A .60A .60 -.20 .80 1665 ---- ---- .70A .70A .70 -.20 .90 1 1 1670 ---- ---- .80A .80A .70 -.30 1.00 2 1675 ---- ---- .80A .80A .80 -.30 1.10 1680 ---- ---- .90A .90A .90 -.40 1.30 1685 ---- ---- 1.00A 1.00A 1.10 -.40 1.50 1 1690 1.20 1.20 1.10A 1.40B 1.20 -.50 5 1.70 1695 ---- ---- 1.30A 1.30A 1.30 -.60 1.90 1700 1.50 1.50 1.40A 1.50 1.50 -.70 1 2.20 1 1705 ---- ---- 1.60A 1.60A 1.70 -.70 2.40 1710 ---- ---- 1.80A 1.80A 1.90 -.90 2.80 1715 ---- ---- 2.00A 2.00A 2.20 -.90 3.10 1720 2.10 2.10 2.10 2.60B 2.50 -1.00 100 3.50 100 1725 ---- ---- 2.50A 2.50A 2.80 -1.20 1 4.00 1730 ---- ---- 2.90A 2.90A 3.20 -1.30 4.50 1 1 1735 ---- ---- 3.30A 3.30A 3.60 -1.50 5.10 1 1740 ---- 5.90B 3.70A 5.90B 4.20 -1.60 1 5.80 1745 ---- 6.70B 4.20A 6.70B 4.80 -1.80 1 6.60 6 6 1750 6.00 7.60B 4.70A 5.90B 5.40 -2.10 3 7.50 1755 ---- 8.60B 5.40A 8.60B 6.20 -2.30 8.50 1760 ---- 9.80B 6.10A 9.80B 7.10 -2.50 9.60 1765 8.20 11.10B 6.90A 8.80B 8.10 -2.80 3 10.90 2 2 1770 ---- 12.50B 7.90A 12.50B 9.20 -3.10 12.30 7 7 1775 9.50 14.10B 9.00A 11.30B 10.50 -3.40 1 13.90 1 1780 ---- 15.90B 10.20A 15.90B 11.90 -3.70 15.60 3 1785 15.40 17.80B 11.50A 11.50A 13.40 -4.10 9 17.50 3 10 1790 17.30 19.90B 13.00A 13.00A 15.20 -4.30 8 19.50 1 20 1795 ---- 22.10B 14.60A 22.10B 17.10 -4.60 21.70 21 1800 ---- 24.70B 16.50A 24.70B 19.20 -5.00 5 24.20 4 5 1805 19.70 27.20B 18.50A 23.00B 21.40 -5.40 1 26.80 1810 ---- 29.90B 20.60A 29.90B 23.90 -5.60 29.50 1 1815 ---- 32.80B 23.00A 32.80B 26.50 -6.00 32.50 1820 ---- 36.10B 25.60A 36.00B 29.30 -6.30 35.60 2 1825 ---- 39.20B 28.30A 39.20B 32.30 -6.60 38.90 1 1830 ---- 42.70B 31.20A 42.70B 35.40 -6.90 42.30 1835 ---- 46.30B 34.30A 46.30B 38.70 -7.20 45.90 1840 ---- 49.90B 37.50A 49.90B 42.20 -7.40 49.60 1845 ---- 53.90B 40.90A 53.80B 45.80 -7.60 53.40 1850 ---- 57.80B 44.40A 57.80B 49.50 -7.90 57.40 1855 ---- 62.00B 48.10A 62.00B 53.40 -8.00 61.40 1860 ---- 66.00B 51.90A 66.00B 57.40 -8.20 65.60 1865 ---- 70.40B 55.80A 70.40B 61.50 -8.30 69.80 1870 ---- 74.60B 59.90A 74.60B 65.70 -8.40 74.10 1875 ---- 79.20B 64.00A 79.20B 70.00 -8.50 78.50 1880 ---- 83.70B 68.20A 83.70B 74.40 -8.60 83.00 1885 ---- 88.20B 72.60A 88.20B 78.80 -8.70 87.50 1890 ---- 92.60B 76.90A 92.60B 83.30 -8.70 92.00 1895 ---- 97.20B 81.40A 97.20B 87.90 -8.80 96.70 1900 ---- 102.10B 85.90A 102.10B 92.50 -8.80 101.30 1905 ---- 106.80B 90.50A 106.80B 97.10 -8.90 106.00 1910 ---- 111.50B 95.10A 111.50B 101.80 -8.90 110.70 1915 ---- 116.30B 100.10A 116.30B 106.60 -8.90 115.50 1920 ---- 121.10B 104.80A 121.10B 111.30 -9.00 120.30 1925 ---- 125.80B 109.20A 125.80B 116.10 -9.00 125.10 1930 ---- 130.70B 114.40A 130.70B 120.90 -9.00 129.90 1935 ---- 135.60B 119.00A 135.60B 125.70 -9.10 134.80 1940 ---- 140.20B 123.80A 140.20B 130.60 -9.00 139.60 1945 ---- 145.30B 128.80A 145.30B 135.50 -9.00 144.50 1950 ---- 150.20B 133.20A 150.20B 140.30 -9.10 149.40 1955 ---- 155.10B 138.40A 155.10B 145.20 -9.10 154.30 1960 ---- 159.80B 143.40A 159.80B 150.10 -9.20 159.30 1965 ---- 164.80B 148.30A 164.80B 155.00 -9.20 164.20 1970 ---- 169.90B 153.20A 169.90B 160.00 -9.10 169.10 1975 ---- 174.80B 157.70A 174.80B 164.90 -9.10 174.00 1980 ---- 179.70B 162.90A 179.70B 169.80 -9.20 179.00 1985 ---- 184.60B 168.00A 184.60B 174.80 -9.10 183.90 1990 ---- 189.70B 172.90A 189.70B 179.70 -9.20 188.90 1995 ---- 194.40B 177.90A 194.40B 184.70 -9.20 193.90 2000 ---- 199.60B 182.50A 199.60B 189.60 -9.20 198.80 2005 ---- 204.50B 187.80A 204.50B 194.60 -9.20 203.80 2010 ---- 209.30B 192.70A 209.30B 199.50 -9.30 208.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 140 25 198 H1W JAN23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0285 -.0050 1.0335 290 ---- ---- ---- ---- .9785 -.0050 .9835 295 ---- ---- ---- ---- .9285 -.0050 .9335 300 ---- ---- ---- ---- .8785 -.0050 .8835 305 ---- ---- ---- ---- .8285 -.0055 .8340 310 ---- ---- ---- ---- .7790 -.0055 .7845 315 ---- ---- ---- ---- .7290 -.0060 .7350 320 ---- ---- ---- ---- .6795 -.0060 .6855 325 ---- ---- ---- ---- .6305 -.0060 .6365 330 ---- .5900B .5530A .5530A .5815 -.0060 .5875 335 ---- ---- ---- ---- .5325 -.0065 .5390 340 ---- .4960B .4565A .4565A .4845 -.0065 .4910 345 ---- ---- ---- ---- .4370 -.0065 .4435 350 ---- .4010B .3630A .3630A .3900 -.0070 .3970 355 ---- ---- ---- ---- .3445 -.0075 .3520 360 ---- .3115B .2760A .2760A .3010 -.0075 .3085 365 ---- ---- .2415A .2415A .2600 -.0070 .2670 370 ---- .2535B .1985A .2535B .2210 -.0065 .2275 375 ---- .2130B .1650A .2130B .1855 -.0060 .1915 380 ---- .1780B .1345A .1780B .1530 -.0060 .1590 385 ---- .1515B .1085A .1515B .1245 -.0050 .1295 390 ---- .1235B .0870A .1235B .1000 -.0045 .1045 395 ---- .0995B .0685A .0995B .0790 -.0045 .0835 10 10 400 ---- .0795B .0535A .0790B .0620 -.0040 .0660 405 ---- .0620B .0415A .0620B .0480 -.0040 .0520 410 ---- .0485B .0320A .0485B .0370 -.0035 .0405 415 ---- .0370B .0245A .0370B .0285 -.0035 .0320 420 ---- .0280B .0185A .0280B .0215 -.0035 .0250 425 ---- .0205B .0145A .0205B .0165 -.0030 .0195 430 ---- ---- .0110A .0110A .0125 -.0025 .0150 435 ---- ---- .0090A .0090A .0095 -.0025 .0120 440 ---- ---- .0070A .0070A .0075 -.0020 .0095 445 ---- ---- .0060A .0060A .0055 -.0020 .0075 450 ---- ---- .0050A .0050A .0045 -.0015 .0060 455 ---- ---- .0045A .0045A .0035 -.0015 .0050 460 ---- ---- .0035A .0035A .0025 -.0015 .0040 465 ---- ---- ---- ---- .0020 -.0010 .0030 470 ---- ---- ---- ---- .0015 -.0010 .0025 475 ---- ---- ---- ---- .0010 -.0010 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0005 -.0010 .0015 490 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H1W JAN23 Copper Weekly Wednesday Option - Week 1 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0015 -.0005 .0020 315 ---- ---- ---- ---- .0015 -.0010 .0025 320 ---- ---- ---- ---- .0020 -.0010 .0030 325 ---- ---- ---- ---- .0030 -.0010 .0040 330 ---- ---- .0050A .0050A .0040 -.0015 .0055 335 ---- ---- .0065A .0065A .0050 -.0020 .0070 340 ---- ---- .0080A .0080A .0070 -.0015 .0085 345 ---- ---- .0100A .0100A .0090 -.0020 .0110 350 ---- ---- .0130A .0130A .0125 -.0020 .0145 355 ---- ---- .0170A .0170A .0170 -.0020 .0190 360 ---- .0265B .0230A .0230A .0235 -.0020 .0255 365 ---- .0365B .0310A .0310A .0320 -.0020 .0340 370 ---- .0490B .0405A .0405A .0430 -.0015 .0445 375 ---- .0650B .0525A .0525A .0570 -.0015 .0585 380 ---- .0845B .0670A .0670A .0750 -.0005 .0755 385 ---- .1085B .0855A .0855A .0960 -.0005 .0965 390 ---- .1360B .1080A .1080A .1215 +.0005 .1210 10 10 395 ---- .1675B .1335A .1335A .1505 +.0005 .1500 400 ---- .2015B .1645A .1645A .1835 +.0015 .1820 405 ---- .2395B .1995A .1995A .2195 +.0015 .2180 410 ---- .2690B .2335A .2335A .2580 +.0015 .2565 415 ---- ---- .2735A .2735A .2995 +.0020 .2975 420 ---- .3670B .3325A .3325A .3425 +.0020 .3405 425 ---- ---- ---- ---- .3870 +.0020 .3850 430 ---- .4595B .4225A .4225A .4330 +.0020 .4310 435 ---- ---- ---- ---- .4800 +.0025 .4775 440 ---- .5555B .5165A .5165A .5280 +.0030 .5250 445 ---- ---- ---- ---- .5760 +.0030 .5730 450 ---- .6530B .6135A .6530B .6245 +.0030 .6215 455 ---- ---- ---- ---- .6735 +.0035 .6700 460 ---- ---- ---- ---- .7230 +.0040 .7190 465 ---- ---- ---- ---- .7725 +.0040 .7685 470 ---- ---- ---- ---- .8220 +.0045 .8175 475 ---- ---- ---- ---- .8715 +.0040 .8675 480 ---- ---- ---- ---- .9215 +.0045 .9170 485 ---- ---- ---- ---- .9715 +.0045 .9670 490 ---- ---- ---- ---- 1.0215 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2785 -.0055 1.2840 265 ---- ---- ---- ---- 1.2285 -.0055 1.2340 270 ---- ---- ---- ---- 1.1785 -.0055 1.1840 275 ---- ---- ---- ---- 1.1285 -.0055 1.1340 280 ---- ---- ---- ---- 1.0785 -.0055 1.0840 285 ---- ---- ---- ---- 1.0285 -.0055 1.0340 290 ---- ---- ---- ---- .9785 -.0055 .9840 295 ---- ---- ---- ---- .9285 -.0055 .9340 300 ---- ---- ---- ---- .8785 -.0055 .8840 305 ---- ---- ---- ---- .8285 -.0055 .8340 310 ---- ---- ---- ---- .7785 -.0055 .7840 315 ---- ---- ---- ---- .7285 -.0055 .7340 320 ---- ---- ---- ---- .6785 -.0055 .6840 325 ---- ---- ---- ---- .6285 -.0055 .6340 330 ---- ---- ---- ---- .5785 -.0055 .5840 335 ---- ---- ---- ---- .5285 -.0055 .5340 340 ---- ---- ---- ---- .4785 -.0055 .4840 345 ---- ---- ---- ---- .4285 -.0055 .4340 350 ---- ---- ---- ---- .3785 -.0055 .3840 355 ---- ---- ---- ---- .3285 -.0055 .3340 360 ---- ---- ---- ---- .2785 -.0055 .2840 365 ---- ---- ---- ---- .2285 -.0055 .2340 9 370 ---- ---- ---- ---- .1785 -.0050 .1835 375 ---- ---- ---- ---- .1285 -.0060 .1345 13 380 ---- .1185B .0540A .1185B .0785 -.0090 .0875 1 210 385 ---- .0595B .0175A .0585B .0285 -.0180 .0465 390 ---- .0315B .0005A .0305B .0000 -.0180 1 .0180 5 8 395 .0100 .0100 .0005A .0005A .0000 -.0050 3 .0050 13 15 400 ---- ---- ---- ---- .0000 -.0010 .0010 1 7 405 ---- ---- ---- ---- .0000 -.0005 .0005 2 410 ---- ---- ---- ---- .0000 -.0005 .0005 2 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 20 266 H2E DEC22 Copper Weekly Friday Option - Week 2 PUT 260 ---- ---- ---- ---- .0000 -.0005 .0005 265 ---- ---- ---- ---- .0000 -.0005 .0005 270 ---- ---- ---- ---- .0000 -.0005 .0005 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 1 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 1 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 9 355 ---- ---- ---- ---- .0000 -.0005 .0005 10 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 10 370 ---- ---- ---- ---- .0000 -.0005 .0005 1 7 375 ---- ---- ---- ---- .0000 -.0010 .0010 2 380 .0030 .0030 .0005 .0005 .0000 -.0040 4 .0040 3 6 385 ---- .0145B .0005A .0005A .0000 -.0130 1 .0130 6 5 390 ---- .0510B .0135A .0135A .0215 -.0130 1 .0345 1 8 395 ---- ---- .0425A .0425A .0715 UNCH .0715 400 ---- ---- .0850A .0850A .1215 +.0040 .1175 405 ---- ---- ---- ---- .1715 +.0050 .1665 410 ---- ---- ---- ---- .2215 +.0045 .2170 415 ---- ---- ---- ---- .2715 +.0045 .2670 420 ---- ---- ---- ---- .3215 +.0045 .3170 425 ---- ---- ---- ---- .3715 +.0045 .3670 430 ---- ---- ---- ---- .4215 +.0045 .4170 435 ---- ---- ---- ---- .4715 +.0045 .4670 440 ---- ---- ---- ---- .5215 +.0045 .5170 445 ---- ---- ---- ---- .5715 +.0045 .5670 450 ---- ---- ---- ---- .6215 +.0045 .6170 455 ---- ---- ---- ---- .6715 +.0045 .6670 460 ---- ---- ---- ---- .7215 +.0045 .7170 465 ---- ---- ---- ---- .7715 +.0045 .7670 470 ---- ---- ---- ---- .8215 +.0045 .8170 475 ---- ---- ---- ---- .8715 +.0045 .8670 480 ---- ---- ---- ---- .9215 +.0045 .9170 485 ---- ---- ---- ---- .9715 +.0045 .9670 490 ---- ---- ---- ---- 1.0215 +.0045 1.0170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 11 59 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2790 -.0045 1.2835 265 ---- ---- ---- ---- 1.2290 -.0045 1.2335 270 ---- ---- ---- ---- 1.1790 -.0045 1.1835 275 ---- ---- ---- ---- 1.1290 -.0050 1.1340 280 ---- ---- ---- ---- 1.0790 -.0050 1.0840 285 ---- ---- ---- ---- 1.0290 -.0050 1.0340 290 ---- ---- ---- ---- .9790 -.0050 .9840 295 ---- ---- ---- ---- .9290 -.0050 .9340 300 ---- ---- ---- ---- .8790 -.0050 .8840 305 ---- ---- ---- ---- .8290 -.0050 .8340 310 ---- ---- ---- ---- .7790 -.0050 .7840 315 ---- ---- ---- ---- .7290 -.0050 .7340 320 ---- ---- ---- ---- .6790 -.0050 .6840 325 ---- ---- ---- ---- .6290 -.0050 .6340 330 ---- ---- ---- ---- .5790 -.0050 .5840 335 ---- ---- ---- ---- .5290 -.0050 .5340 340 ---- ---- ---- ---- .4790 -.0050 .4840 345 ---- ---- ---- ---- .4290 -.0050 .4340 350 ---- ---- ---- ---- .3790 -.0050 .3840 355 ---- ---- ---- ---- .3290 -.0050 .3340 360 ---- ---- ---- ---- .2790 -.0050 .2840 1 365 ---- ---- ---- ---- .2290 -.0045 .2335 370 ---- .1860B .1530A .1860B .1790 -.0055 .1845 375 ---- ---- ---- ---- .1300 -.0065 .1365 5 380 ---- .1215B .0575A .1215B .0835 -.0085 .0920 6 385 ---- .0760B .0250A .0760B .0435 -.0115 .0550 11 390 ---- .0455B .0085A .0450B .0170 -.0115 1 .0285 395 .0220 .0220 .0030A .0030A .0055 -.0075 2 .0130 400 ---- .0085B .0015A .0085B .0020 -.0035 .0055 5 5 405 ---- .0030B .0015A .0030B .0010 -.0010 .0020 2 2 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- .0010A .0005 ---- ---- H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2785 -.0050 1.2835 265 ---- ---- ---- ---- 1.2285 -.0050 1.2335 270 ---- ---- ---- ---- 1.1785 -.0050 1.1835 275 ---- ---- ---- ---- 1.1285 -.0050 1.1335 280 ---- ---- ---- ---- 1.0785 -.0050 1.0835 285 ---- ---- ---- ---- 1.0285 -.0050 1.0335 290 ---- ---- ---- ---- .9785 -.0050 .9835 295 ---- ---- ---- ---- .9285 -.0050 .9335 300 ---- ---- ---- ---- .8790 -.0050 .8840 305 ---- ---- ---- ---- .8290 -.0050 .8340 310 ---- ---- ---- ---- .7795 -.0050 .7845 315 ---- ---- ---- ---- .7300 -.0050 .7350 320 ---- ---- ---- ---- .6810 -.0050 .6860 325 ---- ---- ---- ---- .6320 -.0050 .6370 330 ---- .6215B .5550A .6215B .5830 -.0055 .5885 335 ---- ---- ---- ---- .5345 -.0060 .5405 340 ---- .5250B .4595A .5250B .4870 -.0065 .4935 345 ---- ---- ---- ---- .4405 -.0065 .4470 350 ---- .4320B .3685A .4320B .3950 -.0065 .4015 355 ---- ---- ---- ---- .3505 -.0070 .3575 360 ---- .3440B .2840A .3440B .3085 -.0070 .3155 365 ---- ---- .2525A .2525A .2680 -.0075 .2755 370 ---- .2625B .2095A .2625B .2305 -.0075 .2380 375 ---- .2255B .1765A .2255B .1960 -.0070 .2030 380 ---- .1915B .1465A .1915B .1645 -.0070 .1715 20 385 ---- .1655B .1205A .1650B .1365 -.0070 .1435 390 ---- .1380B .0985A .1370B .1115 -.0070 .1185 395 ---- .1140B .0800A .1135B .0905 -.0065 .0970 400 ---- .0930B .0640A .0925B .0730 -.0060 .0790 405 ---- .0755B .0510A .0750B .0585 -.0050 .0635 410 ---- .0605B .0405A .0605B .0465 -.0045 .0510 415 ---- .0480B .0320A .0480B .0365 -.0040 .0405 420 .0300 .0380B .0250A .0305B .0290 -.0030 10 .0320 425 ---- .0300B .0200A .0300B .0225 -.0030 .0255 430 ---- .0235B .0155A .0235B .0180 -.0020 .0200 435 ---- .0180B .0125A .0180B .0140 -.0020 .0160 440 ---- .0140B .0100A .0140B .0110 -.0015 .0125 445 ---- .0110B .0085A .0105B .0085 -.0015 .0100 450 ---- .0085B .0070A .0080B .0065 -.0010 .0075 455 ---- .0065B .0055A .0065B .0050 -.0010 .0060 460 ---- .0050B ---- .0050B .0040 -.0005 .0045 465 ---- .0040B ---- ---- .0030 -.0005 .0035 470 ---- ---- ---- ---- .0025 -.0005 .0030 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- .0030A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 7 50 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 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 -.0005 .0010 10 375 ---- ---- .0020A .0020A .0020 -.0010 .0030 14 380 ---- .0105B .0045A .0045A .0050 -.0040 .0090 6 385 ---- .0295B .0110A .0110A .0150 -.0065 2 .0215 10 390 .0475 .0595B .0255A .0580B .0385 -.0065 8 .0450 6 6 395 ---- ---- .0525A .0525A .0770 -.0025 .0795 400 ---- .1490B .0915A .0915A .1235 +.0020 .1215 405 ---- ---- ---- ---- .1720 +.0035 .1685 410 ---- ---- ---- ---- .2220 +.0050 .2170 415 ---- ---- ---- ---- .2720 +.0050 .2670 420 ---- ---- ---- ---- .3220 +.0050 .3170 425 ---- ---- ---- ---- .3720 +.0050 .3670 430 ---- ---- ---- ---- .4220 +.0050 .4170 435 ---- ---- ---- ---- .4720 +.0050 .4670 440 ---- ---- ---- ---- .5220 +.0050 .5170 445 ---- ---- ---- ---- .5720 +.0050 .5670 450 ---- ---- ---- ---- .6220 +.0050 .6170 455 ---- ---- ---- ---- .6720 +.0050 .6670 460 ---- ---- ---- ---- .7220 +.0050 .7170 465 ---- ---- ---- ---- .7720 +.0050 .7670 470 ---- ---- ---- ---- .8220 +.0050 .8170 475 ---- ---- ---- ---- .8720 +.0050 .8670 480 ---- ---- ---- ---- .9220 +.0050 .9170 485 ---- ---- ---- ---- .9720 +.0050 .9670 490 ---- ---- ---- ---- 1.0220 ---- ---- 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 UNCH .0005 285 ---- ---- ---- ---- .0010 +.0005 .0005 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0015 +.0005 .0010 300 ---- ---- ---- ---- .0015 UNCH .0015 305 ---- ---- ---- ---- .0020 UNCH .0020 310 ---- ---- ---- ---- .0025 UNCH .0025 315 ---- ---- ---- ---- .0030 UNCH .0030 320 ---- ---- ---- ---- .0035 -.0005 .0040 325 ---- ---- ---- ---- .0045 -.0005 .0050 330 ---- ---- ---- ---- .0060 -.0005 .0065 10 335 ---- ---- ---- ---- .0075 -.0010 .0085 20 340 ---- ---- .0105A .0105A .0095 -.0015 .0110 345 ---- ---- .0135A .0135A .0130 -.0015 .0145 350 ---- .0200B .0170A .0170A .0175 -.0015 .0190 25 355 ---- .0265B .0220A .0220A .0230 -.0020 .0250 360 ---- .0350B .0285A .0285A .0305 -.0020 .0325 10 365 ---- .0460B .0370A .0370A .0405 -.0020 .0425 370 ---- .0600B .0470A .0470A .0525 -.0025 .0550 375 ---- .0765B .0600A .0600A .0675 -.0025 .0700 37 380 ---- .0970B .0760A .0760A .0860 -.0025 .0885 385 ---- .1210B .0950A .1210B .1080 -.0020 .1100 390 ---- .1485B .1175A .1175A .1330 -.0020 .1350 1 395 .1620 .1795B .1430A .1560A .1620 -.0015 10 .1635 400 ---- .2120B .1750A .1750A .1940 -.0010 .1950 405 ---- .2490B .2075A .2075A .2295 UNCH .2295 410 ---- .2790B .2440A .2440A .2675 +.0010 .2665 415 ---- ---- .2815A .2815A .3075 +.0015 .3060 420 ---- .3730B .3215A .3215A .3495 +.0020 .3475 425 ---- ---- ---- ---- .3930 +.0020 .3910 430 ---- .4635B .4065A .4065A .4380 +.0025 .4355 435 ---- ---- ---- ---- .4840 +.0030 .4810 440 ---- .5580B .4970A .4970A .5310 +.0035 .5275 445 ---- ---- ---- ---- .5785 +.0035 .5750 450 ---- .6550B .5915A .5915A .6265 +.0040 .6225 455 ---- ---- ---- ---- .6750 +.0040 .6710 460 ---- ---- ---- ---- .7240 +.0045 .7195 465 ---- ---- ---- ---- .7730 +.0045 .7685 470 ---- ---- .7860A .7860A .8225 +.0045 .8180 475 ---- ---- ---- ---- .8720 +.0045 .8675 480 ---- ---- ---- ---- .9220 +.0050 .9170 485 ---- ---- ---- ---- .9715 +.0050 .9665 490 ---- ---- ---- ---- 1.0215 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 6 149 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2785 -.0050 1.2835 265 ---- ---- ---- ---- 1.2285 -.0050 1.2335 270 ---- ---- ---- ---- 1.1785 -.0050 1.1835 275 ---- ---- ---- ---- 1.1285 -.0050 1.1335 280 ---- ---- ---- ---- 1.0785 -.0050 1.0835 285 ---- ---- ---- ---- 1.0285 -.0050 1.0335 290 ---- ---- ---- ---- .9785 -.0050 .9835 295 ---- ---- ---- ---- .9285 -.0050 .9335 300 ---- ---- ---- ---- .8790 -.0045 .8835 305 ---- ---- ---- ---- .8290 -.0045 .8335 310 ---- ---- ---- ---- .7790 -.0050 .7840 315 ---- ---- ---- ---- .7290 -.0050 .7340 320 ---- ---- ---- ---- .6790 -.0050 .6840 325 ---- ---- ---- ---- .6290 -.0050 .6340 330 ---- ---- ---- ---- .5790 -.0050 .5840 335 ---- ---- ---- ---- .5290 -.0050 .5340 340 ---- ---- ---- ---- .4790 -.0050 .4840 345 ---- ---- ---- ---- .4290 -.0050 .4340 350 ---- ---- ---- ---- .3790 -.0050 .3840 355 ---- ---- ---- ---- .3295 -.0055 .3350 360 ---- .3155B .2515A .3155B .2805 -.0055 .2860 365 ---- ---- ---- ---- .2320 -.0065 .2385 6 370 ---- .2225B .1580A .2225B .1855 -.0070 .1925 375 ---- ---- .1225A .1225A .1415 -.0075 .1490 10 380 ---- .1335B .0800A .1335B .1015 -.0085 .1100 1 11 385 ---- .0950B .0520A .0950B .0680 -.0085 .0765 11 390 ---- .0685B .0315A .0680B .0425 -.0075 .0500 6 11 395 ---- .0445B .0180A .0435B .0245 -.0065 .0310 400 ---- .0270B .0100A .0270B .0135 -.0050 1 .0185 2 10 405 ---- .0155B .0055A .0155B .0075 -.0035 .0110 1 410 ---- .0085B .0035A .0085B .0040 -.0020 .0060 415 ---- .0045B .0020A .0045B .0020 -.0015 .0035 420 ---- .0025B .0015A .0025B .0010 -.0010 .0020 425 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 9 60 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 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 10 340 ---- ---- ---- ---- .0005 UNCH .0005 10 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- ---- .0030B .0020 -.0005 1 .0025 3 365 ---- ---- .0040A .0040A .0035 -.0015 .0050 11 370 ---- ---- .0065A .0065A .0070 -.0020 1 .0090 1 375 ---- .0175B .0110A .0110A .0130 -.0025 1 .0155 380 ---- .0320B .0180A .0180A .0235 -.0030 .0265 3 12 385 .0410 .0535B .0300A .0495B .0395 -.0035 9 .0430 20 390 .0500 .0810B .0485A .0810B .0640 -.0025 1 .0665 1 395 ---- .1130B .0750A .0750A .0960 -.0015 .0975 400 ---- .1595B .1095A .1095A .1350 UNCH .1350 405 ---- ---- .1520A .1520A .1790 +.0020 .1770 410 ---- ---- ---- ---- .2255 +.0030 .2225 415 ---- ---- ---- ---- .2735 +.0035 .2700 420 ---- ---- .2855A .2855A .3225 +.0040 .3185 425 ---- ---- ---- ---- .3720 +.0045 .3675 430 ---- ---- ---- ---- .4220 +.0050 .4170 435 ---- ---- ---- ---- .4720 +.0050 .4670 440 ---- ---- ---- ---- .5220 +.0050 .5170 445 ---- ---- ---- ---- .5720 +.0050 .5670 450 ---- ---- ---- ---- .6220 +.0050 .6170 455 ---- ---- ---- ---- .6720 +.0050 .6670 460 ---- ---- ---- ---- .7220 +.0050 .7170 465 ---- ---- ---- ---- .7720 +.0050 .7670 470 ---- ---- ---- ---- .8220 +.0055 .8165 475 ---- ---- ---- ---- .8720 +.0055 .8665 480 ---- ---- ---- ---- .9220 +.0055 .9165 485 ---- ---- ---- ---- .9715 +.0050 .9665 490 ---- ---- ---- ---- 1.0215 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 3 72 H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2785 -.0050 1.2835 265 ---- ---- ---- ---- 1.2285 -.0050 1.2335 270 ---- ---- ---- ---- 1.1785 -.0050 1.1835 275 ---- ---- ---- ---- 1.1285 -.0050 1.1335 280 ---- ---- ---- ---- 1.0785 -.0050 1.0835 285 ---- ---- ---- ---- 1.0285 -.0050 1.0335 290 ---- ---- ---- ---- .9785 -.0050 .9835 295 ---- ---- ---- ---- .9285 -.0050 .9335 300 ---- ---- ---- ---- .8785 -.0050 .8835 305 ---- ---- ---- ---- .8285 -.0050 .8335 310 ---- ---- ---- ---- .7785 -.0050 .7835 315 ---- ---- ---- ---- .7285 -.0050 .7335 320 ---- ---- ---- ---- .6785 -.0050 .6835 325 ---- ---- ---- ---- .6290 -.0045 .6335 330 ---- ---- ---- ---- .5790 -.0045 .5835 335 ---- ---- ---- ---- .5290 -.0050 .5340 340 ---- ---- ---- ---- .4790 -.0050 .4840 345 ---- ---- ---- ---- .4290 -.0055 .4345 350 ---- ---- .3515A .3515A .3795 -.0060 .3855 355 ---- ---- ---- ---- .3305 -.0065 .3370 360 ---- .3215B .2550A .3215B .2830 -.0060 .2890 365 ---- ---- ---- ---- .2365 -.0060 .2425 370 ---- .2275B .1660A .2275B .1920 -.0060 .1980 22 375 ---- .1835B .1270A .1795B .1510 -.0060 .1570 380 ---- .1435B .0935A .1435B .1140 -.0060 .1200 5 385 ---- .1080B .0665A .1080B .0825 -.0065 .0890 390 ---- .0820B .0450A .0815B .0570 -.0065 1 .0635 20 395 ---- .0580B .0295A .0575B .0380 -.0060 .0440 1 400 ---- .0390B .0190A .0390B .0245 -.0050 .0295 5 5 405 ---- .0255B .0120A .0255B .0150 -.0040 .0190 1 410 ---- .0165B .0075A .0165B .0095 -.0030 2 .0125 415 ---- .0100B .0045A .0100B .0055 -.0025 2 .0080 420 .0050 .0060B .0030A .0030A .0035 -.0015 12 .0050 425 ---- .0035B .0025A .0035B .0020 -.0010 .0030 430 ---- ---- ---- ---- .0010 -.0010 .0020 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 5 54 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 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 1 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- ---- ---- .0010 -.0015 .0025 1 355 ---- ---- ---- ---- .0025 -.0010 .0035 360 .0040 .0040 .0040 .0050B .0045 -.0010 1 .0055 365 ---- .0100B .0080A .0080A .0080 -.0010 .0090 370 ---- .0170B .0125A .0125A .0135 -.0010 .0145 1 1 375 ---- .0275B .0190A .0190A .0225 -.0010 .0235 1 380 ---- .0450B .0290A .0290A .0355 -.0015 1 .0370 5 6 385 ---- .0670B .0430A .0430A .0540 -.0015 .0555 390 ---- .0940B .0630A .0630A .0785 -.0015 1 .0800 395 ---- .1285B .0890A .0890A .1095 -.0010 .1105 400 ---- .1680B .1225A .1225A .1455 -.0005 .1460 405 ---- .1905B .1625A .1625A .1865 +.0010 .1855 410 ---- ---- .2010A .2010A .2305 +.0020 .2285 415 ---- ---- ---- ---- .2770 +.0030 .2740 420 ---- .3530B .2890A .2890A .3245 +.0035 .3210 425 ---- ---- ---- ---- .3735 +.0040 .3695 430 ---- ---- .3855A .3855A .4225 +.0045 .4180 435 ---- ---- ---- ---- .4720 +.0045 .4675 440 ---- ---- ---- ---- .5220 +.0050 .5170 445 ---- ---- ---- ---- .5720 +.0050 .5670 450 ---- ---- ---- ---- .6220 +.0055 .6165 455 ---- ---- ---- ---- .6715 +.0050 .6665 460 ---- ---- ---- ---- .7215 +.0050 .7165 465 ---- ---- ---- ---- .7715 +.0050 .7665 470 ---- ---- ---- ---- .8215 +.0050 .8165 475 ---- ---- ---- ---- .8715 +.0050 .8665 480 ---- ---- ---- ---- .9215 +.0050 .9165 485 ---- ---- ---- ---- .9715 +.0050 .9665 490 ---- ---- ---- ---- 1.0215 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 6 10 H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2785 -.0050 1.2835 265 ---- ---- ---- ---- 1.2285 -.0050 1.2335 270 ---- ---- ---- ---- 1.1785 -.0050 1.1835 275 ---- ---- ---- ---- 1.1285 -.0050 1.1335 280 ---- ---- ---- ---- 1.0785 -.0050 1.0835 285 ---- ---- ---- ---- 1.0285 -.0050 1.0335 290 ---- ---- ---- ---- .9785 -.0050 .9835 295 ---- ---- ---- ---- .9285 -.0050 .9335 300 ---- ---- ---- ---- .8785 -.0050 .8835 305 ---- ---- ---- ---- .8285 -.0050 .8335 310 ---- ---- ---- ---- .7785 -.0050 .7835 315 ---- ---- ---- ---- .7285 -.0050 .7335 320 ---- ---- ---- ---- .6785 -.0050 .6835 325 ---- ---- ---- ---- .6285 -.0050 .6335 330 ---- ---- ---- ---- .5785 -.0050 .5835 335 ---- ---- ---- ---- .5285 -.0050 .5335 340 ---- ---- ---- ---- .4790 -.0050 .4840 345 ---- ---- ---- ---- .4295 -.0050 .4345 350 ---- .4145B .3525A .4145B .3800 -.0055 .3855 355 ---- ---- ---- ---- .3315 -.0060 .3375 360 ---- .3220B .2570A .3220B .2840 -.0060 .2900 365 ---- ---- ---- ---- .2380 -.0065 .2445 370 ---- .2295B .1695A .2295B .1945 -.0065 .2010 375 ---- .1860B .1310A .1850B .1540 -.0070 .1610 380 ---- .1470B .0980A .1470B .1175 -.0070 .1245 385 ---- .1115B .0710A .1115B .0860 -.0070 .0930 390 ---- .0855B .0495A .0855B .0605 -.0070 .0675 395 ---- .0615B .0335A .0615B .0415 -.0060 .0475 400 ---- .0425B .0225A .0425B .0275 -.0050 .0325 405 ---- .0285B .0145A .0285B .0175 -.0045 .0220 410 ---- .0185B .0095A .0185B .0110 -.0040 .0150 415 ---- .0115B .0065A .0115B .0070 -.0030 .0100 420 ---- .0070B .0045A .0070B .0045 -.0020 .0065 425 ---- ---- .0030A .0030A .0030 -.0015 .0045 430 ---- ---- .0025A .0025A .0015 -.0015 .0030 435 ---- ---- ---- ---- .0010 -.0010 .0020 440 ---- ---- ---- ---- .0005 -.0010 .0015 445 ---- ---- ---- ---- .0005 -.0005 .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 490 ---- ---- ---- .0015A .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 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0020 -.0005 .0025 355 ---- ---- ---- ---- .0035 -.0005 .0040 360 ---- .0075B ---- ---- .0060 -.0010 .0070 365 ---- .0125B .0100A .0100A .0100 -.0015 .0115 1 370 ---- .0205B .0150A .0150A .0160 -.0020 .0180 375 ---- .0325B .0225A .0225A .0255 -.0020 .0275 380 ---- .0490B .0330A .0330A .0390 -.0020 .0410 385 ---- .0700B .0480A .0480A .0575 -.0025 .0600 1 390 ---- .0985B .0680A .0680A .0820 -.0020 .0840 395 ---- .1320B .0935A .0935A .1125 -.0015 .1140 400 ---- .1710B .1275A .1275A .1485 -.0005 .1490 405 ---- .2065B .1630A .1630A .1890 +.0005 .1885 410 ---- ---- .2035A .2035A .2325 +.0015 .2310 415 ---- ---- ---- ---- .2785 +.0025 .2760 420 ---- .3540B .2910A .2910A .3255 +.0025 .3230 425 ---- ---- ---- ---- .3740 +.0035 .3705 430 ---- .4270B .3865A .3865A .4230 +.0040 .4190 435 ---- ---- ---- ---- .4725 +.0045 .4680 440 ---- ---- ---- ---- .5220 +.0045 .5175 445 ---- ---- ---- ---- .5715 +.0045 .5670 450 ---- ---- ---- ---- .6215 +.0045 .6170 455 ---- ---- ---- ---- .6715 +.0050 .6665 460 ---- ---- ---- ---- .7215 +.0050 .7165 465 ---- ---- ---- ---- .7715 +.0050 .7665 470 ---- ---- ---- ---- .8215 +.0050 .8165 475 ---- ---- ---- ---- .8715 +.0050 .8665 480 ---- ---- ---- ---- .9215 +.0050 .9165 485 ---- ---- ---- ---- .9715 +.0050 .9665 490 ---- ---- ---- ---- 1.0215 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2785 -.0050 1.2835 265 ---- ---- ---- ---- 1.2285 -.0050 1.2335 270 ---- ---- ---- ---- 1.1785 -.0050 1.1835 275 ---- ---- ---- ---- 1.1285 -.0050 1.1335 280 ---- ---- ---- ---- 1.0785 -.0050 1.0835 285 ---- ---- ---- ---- 1.0285 -.0050 1.0335 290 ---- ---- ---- ---- .9785 -.0050 .9835 295 ---- ---- ---- ---- .9285 -.0050 .9335 300 ---- ---- ---- ---- .8785 -.0050 .8835 305 ---- ---- ---- ---- .8285 -.0050 .8335 310 ---- ---- ---- ---- .7785 -.0050 .7835 315 ---- ---- ---- ---- .7285 -.0050 .7335 320 ---- ---- ---- ---- .6785 -.0055 .6840 325 ---- ---- ---- ---- .6285 -.0055 .6340 330 ---- ---- ---- ---- .5790 -.0055 .5845 335 ---- ---- ---- ---- .5290 -.0060 .5350 340 ---- ---- ---- ---- .4795 -.0060 .4855 345 ---- ---- ---- ---- .4305 -.0055 .4360 350 ---- .4205B .3535A .4205B .3820 -.0055 .3875 355 ---- ---- ---- ---- .3340 -.0055 .3395 360 ---- .3245B .2600A .3245B .2870 -.0055 .2925 365 ---- ---- ---- ---- .2415 -.0060 .2475 370 ---- .2340B .1750A .2340B .1990 -.0060 .2050 375 ---- .1910B .1380A .1885B .1595 -.0060 .1655 380 ---- .1535B .1055A .1535B .1240 -.0065 .1305 385 ---- .1190B .0785A .1190B .0935 -.0065 .1000 1 390 ---- .0930B .0570A .0930B .0685 -.0060 .0745 395 ---- .0690B .0405A .0690B .0490 -.0055 .0545 400 ---- .0495B .0280A .0495B .0340 -.0045 .0385 405 ---- .0350B .0195A .0350B .0235 -.0035 .0270 1 410 ---- .0240B .0130A .0240B .0160 -.0025 .0185 415 ---- .0160B .0090A .0160B .0105 -.0020 .0125 420 ---- .0105B .0065A .0105B .0070 -.0015 .0085 425 ---- .0065B .0045A .0065B .0045 -.0015 .0060 430 ---- ---- .0035A .0035A .0030 -.0010 .0040 435 ---- ---- ---- ---- .0020 -.0005 .0025 440 ---- ---- ---- ---- .0010 -.0010 .0020 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- ---- .0005 -.0005 .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 490 ---- ---- ---- .0015A .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 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0010 .0015 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 -.0010 .0025 345 ---- ---- ---- ---- .0025 -.0005 .0030 350 ---- ---- ---- ---- .0035 -.0005 .0040 355 ---- .0065B ---- .0065B .0055 -.0005 .0060 360 ---- .0105B ---- .0105B .0085 -.0010 .0095 365 ---- .0165B .0135A .0135A .0135 -.0010 .0145 370 ---- .0255B .0190A .0190A .0205 -.0015 .0220 375 ---- .0380B .0275A .0275A .0310 -.0015 .0325 380 ---- .0555B .0390A .0390A .0455 -.0015 .0470 385 ---- .0780B .0550A .0550A .0650 -.0015 .0665 390 ---- .1060B .0755A .0755A .0900 -.0010 .0910 395 ---- .1390B .1015A .1015A .1200 -.0010 .1210 400 ---- .1770B .1330A .1330A .1555 +.0005 .1550 405 ---- .2130B .1695A .1695A .1945 +.0015 .1930 410 ---- ---- .2110A .2110A .2370 +.0025 .2345 415 ---- ---- ---- ---- .2820 +.0030 .2790 420 ---- .3555B .2945A .2945A .3280 +.0035 .3245 425 ---- ---- ---- ---- .3755 +.0035 .3720 430 ---- .4530B .3880A .3880A .4240 +.0040 .4200 435 ---- ---- ---- ---- .4730 +.0045 .4685 440 ---- ---- .4855A .4855A .5225 +.0045 .5180 445 ---- ---- ---- ---- .5720 +.0045 .5675 450 ---- ---- ---- ---- .6215 +.0045 .6170 455 ---- ---- ---- ---- .6715 +.0050 .6665 460 ---- ---- ---- ---- .7215 +.0050 .7165 465 ---- ---- ---- ---- .7715 +.0050 .7665 470 ---- ---- ---- ---- .8215 +.0050 .8165 475 ---- ---- ---- ---- .8715 +.0050 .8665 480 ---- ---- ---- ---- .9215 +.0050 .9165 485 ---- ---- ---- ---- .9715 +.0050 .9665 490 ---- ---- ---- ---- 1.0215 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.2785 -.0050 1.2835 265 ---- ---- ---- ---- 1.2285 -.0050 1.2335 270 ---- ---- ---- ---- 1.1785 -.0050 1.1835 275 ---- ---- ---- ---- 1.1285 -.0050 1.1335 280 ---- ---- ---- ---- 1.0785 -.0050 1.0835 285 ---- ---- ---- ---- 1.0285 -.0050 1.0335 290 ---- ---- ---- ---- .9785 -.0050 .9835 295 ---- ---- ---- ---- .9285 -.0050 .9335 300 ---- ---- ---- ---- .8785 -.0050 .8835 305 ---- ---- ---- ---- .8285 -.0050 .8335 310 ---- ---- ---- ---- .7785 -.0055 .7840 315 ---- ---- ---- ---- .7285 -.0055 .7340 320 ---- ---- ---- ---- .6785 -.0055 .6840 325 ---- ---- ---- ---- .6290 -.0055 .6345 330 ---- ---- ---- ---- .5790 -.0060 .5850 335 ---- ---- ---- ---- .5295 -.0055 .5350 340 ---- ---- .4520A .4520A .4805 -.0055 .4860 345 ---- ---- ---- ---- .4315 -.0055 .4370 350 ---- .4215B .3555A .4215B .3835 -.0050 .3885 355 ---- ---- ---- ---- .3360 -.0055 .3415 360 ---- .3265B .2630A .3265B .2900 -.0055 .2955 365 ---- ---- .2275A .2275A .2455 -.0055 .2510 370 ---- .2380B .1800A .2380B .2035 -.0060 .2095 375 ---- .1960B .1435A .1960B .1645 -.0070 .1715 380 ---- .1590B .1120A .1590B .1300 -.0070 .1370 385 ---- .1270B .0855A .1270B .1000 -.0070 .1070 390 ---- .1000B .0635A .0995B .0750 -.0065 .0815 395 ---- .0755B .0465A .0755B .0555 -.0050 .0605 10 10 400 ---- .0565B .0335A .0565B .0400 -.0045 .0445 2 405 ---- .0410B .0235A .0410B .0285 -.0035 .0320 410 ---- .0290B .0165A .0290B .0200 -.0025 .0225 415 ---- .0200B .0120A .0200B .0140 -.0020 .0160 420 ---- .0135B .0085A .0135B .0095 -.0015 .0110 425 ---- .0090B .0065A .0090B .0065 -.0015 .0080 430 ---- ---- .0045A .0045A .0045 -.0015 .0060 435 ---- ---- .0035A .0035A .0035 -.0010 .0045 440 ---- ---- .0030A .0030A .0025 -.0010 .0035 445 ---- ---- ---- ---- .0020 -.0005 .0025 450 ---- ---- ---- ---- .0015 -.0005 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 1 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 13 H4E DEC22 Copper Weekly Friday Option - Week 4 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0005 .0010 1 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0010 -.0010 .0020 335 ---- ---- ---- ---- .0015 -.0010 .0025 340 ---- ---- ---- ---- .0025 -.0005 .0030 345 ---- ---- ---- ---- .0035 -.0005 .0040 350 ---- ---- ---- ---- .0055 UNCH .0055 355 ---- .0090B ---- .0090B .0080 UNCH .0080 360 ---- .0135B ---- .0135B .0115 -.0005 .0120 365 ---- .0205B .0165A .0165A .0170 -.0010 .0180 370 ---- .0305B .0230A .0230A .0250 -.0015 .0265 7 375 ---- .0440B .0325A .0325A .0365 -.0015 .0380 380 ---- .0620B .0445A .0445A .0515 -.0020 .0535 10 20 385 ---- .0845B .0610A .0610A .0715 -.0020 .0735 10 10 390 ---- .1125B .0820A .0820A .0965 -.0015 .0980 395 ---- .1450B .1080A .1080A .1265 -.0005 .1270 400 ---- .1820B .1385A .1385A .1615 +.0010 .1605 405 ---- .2160B .1755A .1755A .1995 +.0015 .1980 410 ---- .2450B .2155A .2155A .2410 +.0025 .2385 415 ---- ---- .2550A .2550A .2850 +.0030 .2820 420 ---- .3575B .2975A .2975A .3305 +.0030 .3275 425 ---- ---- ---- ---- .3775 +.0035 .3740 430 ---- .4540B .3900A .3900A .4255 +.0035 .4220 435 ---- ---- ---- ---- .4745 +.0040 .4705 440 ---- .5270B .4865A .4865A .5235 +.0045 .5190 445 ---- ---- ---- ---- .5730 +.0045 .5685 450 ---- ---- ---- ---- .6225 +.0045 .6180 455 ---- ---- ---- ---- .6720 +.0045 .6675 460 ---- ---- ---- ---- .7220 +.0050 .7170 465 ---- ---- ---- ---- .7720 +.0050 .7670 470 ---- ---- ---- ---- .8215 +.0045 .8170 475 ---- ---- ---- ---- .8715 +.0050 .8665 480 ---- ---- ---- ---- .9215 +.0050 .9165 485 ---- ---- ---- ---- .9715 +.0050 .9665 490 ---- ---- ---- ---- 1.0215 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 38 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 280 ---- ---- ---- ---- 1.0785 -.0055 1.0840 285 ---- ---- ---- ---- 1.0285 -.0055 1.0340 290 ---- ---- ---- ---- .9790 -.0055 .9845 295 ---- ---- ---- ---- .9295 -.0060 .9355 300 ---- ---- ---- ---- .8800 -.0060 .8860 305 ---- ---- ---- ---- .8310 -.0060 .8370 310 ---- .8210B .7540A .8210B .7820 -.0060 .7880 315 ---- ---- ---- ---- .7335 -.0060 .7395 320 ---- .7235B .6575A .7235B .6855 -.0060 .6915 325 ---- ---- ---- ---- .6380 -.0060 .6440 330 ---- .6285B .5635A .6285B .5905 -.0065 .5970 335 ---- ---- ---- ---- .5440 -.0065 .5505 340 ---- .5355B .4725A .5355B .4990 -.0065 .5055 345 ---- ---- ---- ---- .4545 -.0070 .4615 350 ---- .4475B .3870A .4475B .4120 -.0065 .4185 355 ---- ---- ---- ---- .3705 -.0070 .3775 360 ---- .3645B .3085A .3645B .3310 -.0070 .3380 365 ---- .3145B .2725A .3145B .2935 -.0075 .3010 370 ---- .2890B .2385A .2890B .2585 -.0075 .2660 375 ---- .2545B .2075A .2545B .2255 -.0075 .2330 380 ---- .2225B .1790A .2220B .1955 -.0075 .2030 385 ---- .1965B .1535A .1960B .1685 -.0075 .1760 390 ---- .1700B .1305A .1690B .1440 -.0070 .1510 395 ---- .1460B .1110A .1450B .1225 -.0070 .1295 400 ---- .1250B .0940A .1250B .1040 -.0060 .1100 405 ---- .1060B .0790A .1060B .0875 -.0055 .0930 410 ---- .0895B .0665A .0890B .0735 -.0050 .0785 415 ---- .0755B .0555A .0750B .0615 -.0045 .0660 420 ---- .0630B .0465A .0630B .0510 -.0040 .0550 425 ---- .0525B .0385A .0525B .0425 -.0035 .0460 430 ---- .0435B .0320A .0435B .0350 -.0035 .0385 435 ---- .0360B .0265A .0360B .0290 -.0030 .0320 440 ---- .0295B .0220A .0290B .0240 -.0030 .0270 445 ---- .0245B .0185A .0245B .0200 -.0025 .0225 450 ---- .0200B .0155A .0195B .0165 -.0020 .0185 455 ---- .0165B .0130A .0160B .0140 -.0015 .0155 460 ---- .0135B .0110A .0135B .0115 -.0015 .0130 465 ---- ---- .0095A .0095A .0095 -.0015 .0110 470 ---- ---- .0085A .0085A .0080 -.0010 .0090 475 ---- ---- .0070A .0070A .0070 -.0010 .0080 480 ---- ---- ---- ---- .0055 -.0010 .0065 485 ---- ---- ---- ---- .0050 -.0005 .0055 490 ---- ---- ---- .0050A .0040 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 280 ---- ---- ---- ---- .0015 -.0010 .0025 285 ---- ---- ---- ---- .0020 -.0010 .0030 290 ---- ---- ---- ---- .0025 -.0010 .0035 295 ---- ---- ---- ---- .0030 -.0010 .0040 300 ---- ---- ---- ---- .0040 -.0010 .0050 305 ---- ---- ---- ---- .0045 -.0015 .0060 310 ---- ---- ---- ---- .0060 -.0010 .0070 315 ---- ---- ---- ---- .0075 -.0010 .0085 320 ---- ---- ---- ---- .0090 -.0010 .0100 325 ---- ---- ---- ---- .0115 -.0010 .0125 330 ---- ---- .0150A .0150A .0140 -.0015 .0155 335 ---- ---- .0180A .0180A .0175 -.0015 .0190 340 ---- ---- .0220A .0220A .0220 -.0020 .0240 345 ---- .0305B .0270A .0270A .0275 -.0020 .0295 350 ---- .0385B .0335A .0335A .0350 -.0015 .0365 355 ---- .0480B .0405A .0405A .0435 -.0020 .0455 360 ---- .0590B .0500A .0500A .0540 -.0020 .0560 365 ---- .0730B .0605A .0605A .0660 -.0025 .0685 370 ---- .0885B .0735A .0735A .0810 -.0020 .0830 375 ---- .1075B .0885A .0885A .0980 -.0025 .1005 380 ---- .1290B .1060A .1060A .1175 -.0025 .1200 385 ---- .1530B .1265A .1265A .1400 -.0025 .1425 390 ---- .1805B .1495A .1495A .1655 -.0020 .1675 395 ---- .2105B .1755A .1755A .1935 -.0020 .1955 400 ---- .2415B .2040A .2415B .2250 -.0010 .2260 405 ---- .2765B .2390A .2390A .2585 -.0005 .2590 410 ---- .3135B .2740A .2740A .2940 UNCH .2940 415 ---- .3520B .3095A .3095A .3320 +.0010 .3310 420 ---- .3935B .3470A .3470A .3715 +.0010 .3705 425 ---- ---- ---- ---- .4125 +.0015 .4110 430 ---- .4790B .4270A .4270A .4550 +.0015 .4535 435 ---- ---- ---- ---- .4990 +.0020 .4970 440 ---- .5690B .5130A .5130A .5435 +.0020 .5415 445 ---- ---- ---- ---- .5895 +.0030 .5865 450 ---- .6625B .6030A .6030A .6360 +.0030 .6330 455 ---- ---- ---- ---- .6830 +.0030 .6800 460 ---- ---- ---- ---- .7305 +.0035 .7270 465 ---- ---- ---- ---- .7785 +.0035 .7750 470 ---- .8555B .7915A .7915A .8270 +.0040 .8230 475 ---- ---- ---- ---- .8760 +.0045 .8715 480 ---- .9535B .8885A .8885A .9245 +.0040 .9205 485 ---- ---- ---- ---- .9740 +.0045 .9695 490 ---- ---- ---- .9870A 1.0230 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.1285 -.0050 1.1335 280 ---- ---- ---- ---- 1.0785 -.0050 1.0835 285 ---- ---- ---- ---- 1.0285 -.0050 1.0335 290 ---- ---- ---- ---- .9785 -.0050 .9835 295 ---- ---- ---- ---- .9285 -.0050 .9335 300 ---- ---- ---- ---- .8785 -.0050 .8835 305 ---- ---- ---- ---- .8285 -.0050 .8335 310 ---- ---- ---- ---- .7785 -.0050 .7835 315 ---- ---- ---- ---- .7290 -.0045 .7335 320 ---- ---- ---- ---- .6790 -.0050 .6840 325 ---- ---- ---- ---- .6295 -.0050 .6345 330 ---- ---- ---- ---- .5800 -.0050 .5850 335 ---- ---- ---- ---- .5310 -.0050 .5360 340 ---- .5200B .4535A .5200B .4815 -.0055 .4870 345 ---- ---- ---- ---- .4330 -.0055 .4385 350 ---- .4230B .3575A .4230B .3850 -.0060 .3910 355 ---- ---- ---- ---- .3380 -.0065 .3445 360 ---- .3295B .2670A .3295B .2930 -.0060 .2990 365 ---- ---- .2315A .2315A .2495 -.0065 .2560 370 ---- .2425B .1860A .2425B .2090 -.0065 .2155 375 ---- .2005B .1505A .2000B .1715 -.0065 .1780 380 ---- .1660B .1195A .1660B .1375 -.0065 .1440 385 ---- .1355B .0930A .1355B .1080 -.0065 .1145 9 390 ---- .1085B .0710A .1085B .0830 -.0060 4 .0890 8 4 395 ---- .0840B .0535A .0840B .0625 -.0055 .0680 400 .0615 .0645B .0395A .0395A .0465 -.0050 4 .0515 4 405 ---- .0485B .0290A .0485B .0340 -.0045 .0385 410 ---- .0355B .0215A .0355B .0245 -.0040 .0285 10 415 ---- .0260B .0155A .0260B .0180 -.0030 .0210 10 420 ---- .0190B .0115A .0190B .0130 -.0025 .0155 425 ---- .0135B .0085A .0135B .0095 -.0020 .0115 430 ---- .0095B .0065A .0095B .0070 -.0015 .0085 435 ---- .0065B .0050A .0065B .0050 -.0010 .0060 440 ---- ---- .0040A .0040A .0035 -.0010 .0045 445 ---- ---- .0030A .0030A .0025 -.0010 .0035 450 ---- ---- ---- ---- .0020 -.0005 .0025 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 8 37 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 ---- ---- ---- ---- .0010 +.0005 .0005 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0015 +.0005 .0010 325 ---- ---- ---- ---- .0020 +.0005 .0015 330 ---- ---- ---- ---- .0025 +.0005 .0020 335 ---- ---- ---- ---- .0030 UNCH .0030 340 ---- ---- ---- ---- .0040 UNCH .0040 345 ---- ---- ---- ---- .0050 -.0005 .0055 350 ---- ---- ---- ---- .0070 -.0010 .0080 355 ---- .0120B .0110A .0110A .0105 -.0010 .0115 10 360 ---- .0175B .0150A .0150A .0150 -.0010 .0160 365 ---- .0260B .0200A .0200A .0215 -.0015 .0230 370 ---- .0365B .0275A .0275A .0310 -.0015 .0325 375 ---- .0510B .0375A .0375A .0430 -.0015 .0445 18 380 ---- .0695B .0510A .0510A .0590 -.0015 .0605 4 385 ---- .0930B .0680A .0680A .0795 -.0015 .0810 34 390 ---- .1195B .0890A .0890A .1045 -.0010 .1055 395 ---- .1520B .1150A .1150A .1340 -.0005 .1345 400 ---- .1880B .1465A .1465A .1675 -.0005 .1680 405 ---- .2215B .1830A .1830A .2050 +.0005 .2045 410 ---- .2630B .2205A .2205A .2460 +.0015 .2445 415 ---- ---- .2605A .2605A .2890 +.0020 .2870 420 ---- .3600B .3025A .3025A .3340 +.0025 .3315 425 ---- ---- ---- ---- .3805 +.0035 .3770 430 ---- .4550B .3930A .3930A .4275 +.0035 .4240 435 ---- ---- ---- ---- .4760 +.0040 .4720 440 ---- .5510B .4880A .4880A .5245 +.0040 .5205 445 ---- ---- ---- ---- .5735 +.0045 .5690 450 ---- ---- .5860A .5860A .6230 +.0050 .6180 455 ---- ---- ---- ---- .6725 +.0050 .6675 460 ---- ---- ---- ---- .7220 +.0050 .7170 465 ---- ---- ---- ---- .7715 +.0045 .7670 470 ---- ---- ---- ---- .8215 +.0050 .8165 475 ---- ---- ---- ---- .8715 +.0050 .8665 480 ---- ---- ---- ---- .9215 +.0050 .9165 485 ---- ---- ---- ---- .9715 +.0050 .9665 490 ---- ---- ---- ---- 1.0215 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 280 ---- ---- ---- ---- 1.0785 -.0050 1.0835 285 ---- ---- ---- ---- 1.0285 -.0050 1.0335 290 ---- ---- ---- ---- .9785 -.0050 .9835 295 ---- ---- ---- ---- .9285 -.0050 .9335 300 ---- ---- ---- ---- .8785 -.0050 .8835 305 ---- ---- ---- ---- .8285 -.0050 .8335 310 ---- ---- ---- ---- .7785 -.0055 .7840 315 ---- ---- ---- ---- .7290 -.0050 .7340 320 ---- ---- ---- ---- .6790 -.0055 .6845 325 ---- ---- ---- ---- .6295 -.0055 .6350 330 ---- ---- ---- ---- .5800 -.0060 .5860 335 ---- ---- ---- ---- .5310 -.0055 .5365 340 ---- .5210B .4545A .5210B .4820 -.0060 .4880 345 ---- ---- ---- ---- .4335 -.0060 .4395 350 ---- .4245B .3600A .4245B .3865 -.0060 .3925 355 ---- ---- ---- ---- .3400 -.0065 .3465 360 ---- .3325B .2705A .3325B .2955 -.0065 .3020 365 ---- ---- ---- ---- .2525 -.0070 .2595 370 ---- .2465B .1910A .2465B .2125 -.0070 .2195 375 ---- .2075B .1565A .2075B .1755 -.0075 .1830 380 ---- .1710B .1260A .1710B .1425 -.0075 .1500 385 ---- .1390B .0990A .1390B .1135 -.0070 .1205 390 ---- .1145B .0770A .1140B .0890 -.0065 .0955 395 ---- .0900B .0595A .0900B .0690 -.0055 .0745 400 ---- .0710B .0450A .0710B .0525 -.0050 .0575 240 220 405 .0410 .0540B .0340A .0430B .0400 -.0040 25 .0440 410 ---- .0410B .0255A .0410B .0300 -.0030 .0330 15 15 415 ---- .0300B .0190A .0300B .0225 -.0020 .0245 9 420 ---- .0220B .0140A .0210B .0165 -.0015 .0180 425 ---- .0160B .0110A .0155B .0125 -.0010 .0135 430 ---- .0115B .0085A .0115B .0090 -.0010 .0100 435 ---- .0085B .0065A .0085B .0070 -.0005 .0075 440 ---- ---- .0050A .0050A .0050 -.0010 .0060 445 ---- ---- .0040A .0040A .0035 -.0010 .0045 450 ---- ---- ---- ---- .0030 -.0005 .0035 455 ---- ---- ---- ---- .0020 -.0005 .0025 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 255 244 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 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0010 .0015 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- ---- ---- ---- .0015 -.0010 .0025 330 ---- ---- ---- ---- .0025 -.0005 .0030 335 ---- ---- ---- ---- .0030 -.0010 .0040 340 ---- ---- ---- ---- .0045 -.0005 .0050 345 ---- .0075B .0065A .0075B .0060 -.0010 .0070 350 ---- .0105B .0090A .0105B .0085 -.0010 .0095 355 .0120 .0155B .0120 .0140B .0120 -.0015 6 .0135 360 ---- .0215B .0175A .0175A .0175 -.0015 .0190 365 ---- .0305B .0235A .0235A .0245 -.0020 .0265 370 ---- .0415B .0315A .0315A .0345 -.0020 .0365 10 10 375 ---- .0565B .0420A .0420A .0475 -.0025 .0500 380 ---- .0755B .0560A .0560A .0640 -.0025 .0665 385 ---- .0995B .0735A .0735A .0850 -.0020 .0870 390 ---- .1260B .0950A .0950A .1105 -.0015 .1120 395 ---- .1580B .1210A .1210A .1400 -.0010 .1410 400 ---- .1935B .1550A .1550A .1740 +.0005 .1735 405 ---- .2230B .1885A .1885A .2110 +.0010 .2100 410 ---- ---- .2255A .2255A .2510 +.0020 .2490 415 ---- ---- ---- ---- .2935 +.0030 .2905 420 ---- .3625B .3065A .3065A .3375 +.0035 .3340 425 ---- ---- ---- ---- .3830 +.0035 .3795 430 ---- .4570B .3955A .3955A .4300 +.0040 .4260 435 ---- ---- ---- ---- .4775 +.0040 .4735 440 ---- .5540B .4895A .4895A .5255 +.0040 .5215 445 ---- ---- ---- ---- .5745 +.0045 .5700 450 ---- .6245B .5865A .5865A .6235 +.0045 .6190 455 ---- ---- ---- ---- .6725 +.0040 .6685 460 ---- ---- ---- ---- .7220 +.0045 .7175 465 ---- ---- ---- ---- .7720 +.0045 .7675 470 ---- ---- ---- ---- .8215 +.0045 .8170 475 ---- ---- ---- ---- .8715 +.0045 .8670 480 ---- ---- ---- ---- .9215 +.0050 .9165 485 ---- ---- ---- ---- .9715 +.0050 .9665 490 ---- ---- ---- ---- 1.0215 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 10 10 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6285 -.0050 3.6335 050 ---- ---- ---- ---- 3.3785 -.0050 3.3835 075 ---- ---- ---- ---- 3.1285 -.0050 3.1335 100 ---- ---- ---- ---- 2.8785 -.0050 2.8835 125 ---- ---- ---- ---- 2.6285 -.0050 2.6335 150 ---- ---- ---- ---- 2.3785 -.0050 2.3835 175 ---- ---- ---- ---- 2.1285 -.0050 2.1335 200 ---- ---- ---- ---- 1.8785 -.0050 1.8835 220 ---- ---- ---- ---- 1.6785 -.0050 1.6835 225 ---- ---- ---- ---- 1.6285 -.0050 1.6335 230 ---- ---- ---- ---- 1.5785 -.0050 1.5835 235 ---- ---- ---- ---- 1.5285 -.0050 1.5335 240 ---- ---- ---- ---- 1.4785 -.0050 1.4835 245 ---- ---- ---- ---- 1.4285 -.0050 1.4335 250 ---- ---- ---- ---- 1.3785 -.0050 1.3835 255 ---- ---- ---- ---- 1.3285 -.0050 1.3335 260 ---- ---- ---- ---- 1.2785 -.0050 1.2835 265 ---- ---- ---- ---- 1.2285 -.0050 1.2335 270 ---- ---- ---- ---- 1.1785 -.0050 1.1835 275 ---- ---- ---- ---- 1.1285 -.0050 1.1335 280 ---- ---- ---- ---- 1.0785 -.0050 1.0835 285 ---- ---- ---- ---- 1.0285 -.0050 1.0335 290 ---- ---- ---- ---- .9785 -.0050 .9835 295 ---- ---- ---- ---- .9285 -.0050 .9335 300 ---- ---- ---- ---- .8790 -.0050 .8840 305 ---- ---- ---- ---- .8290 -.0050 .8340 1 308 ---- ---- ---- ---- .7990 -.0050 .8040 309 ---- ---- ---- ---- .7890 -.0050 .7940 310 ---- ---- ---- ---- .7790 -.0050 .7840 311 ---- ---- ---- ---- .7690 -.0050 .7740 312 ---- ---- ---- ---- .7590 -.0050 .7640 313 ---- ---- ---- ---- .7490 -.0050 .7540 1 314 ---- ---- ---- ---- .7390 -.0050 .7440 315 ---- ---- ---- ---- .7295 -.0045 .7340 316 ---- ---- ---- ---- .7195 -.0050 .7245 317 ---- ---- ---- ---- .7095 -.0050 .7145 318 ---- ---- ---- ---- .6995 -.0050 .7045 319 ---- ---- ---- ---- .6895 -.0050 .6945 1 320 ---- ---- ---- ---- .6795 -.0050 .6845 321 ---- ---- ---- ---- .6695 -.0050 .6745 322 ---- ---- ---- ---- .6595 -.0050 .6645 323 ---- ---- ---- ---- .6495 -.0050 .6545 324 ---- ---- ---- ---- .6395 -.0050 .6445 325 ---- ---- ---- ---- .6295 -.0055 .6350 1 326 ---- ---- ---- ---- .6200 -.0050 .6250 327 ---- ---- ---- ---- .6100 -.0050 .6150 328 ---- ---- ---- ---- .6000 -.0050 .6050 1 329 ---- ---- ---- ---- .5900 -.0050 .5950 13 330 ---- ---- ---- ---- .5800 -.0050 .5850 331 ---- ---- ---- ---- .5700 -.0055 .5755 332 ---- ---- ---- ---- .5605 -.0050 .5655 333 ---- ---- ---- ---- .5505 -.0050 .5555 334 ---- ---- ---- ---- .5405 -.0050 .5455 10 335 ---- ---- ---- ---- .5305 -.0050 .5355 12 336 ---- ---- ---- ---- .5205 -.0055 .5260 337 ---- ---- ---- ---- .5110 -.0050 .5160 1 338 ---- ---- ---- ---- .5010 -.0050 .5060 9 339 ---- ---- ---- ---- .4910 -.0055 .4965 340 ---- .5180B .4525A .5180B .4815 -.0050 .4865 12 341 ---- ---- ---- ---- .4715 -.0055 .4770 342 ---- ---- ---- ---- .4615 -.0055 .4670 6 343 ---- ---- ---- ---- .4520 -.0055 .4575 1 344 ---- ---- ---- ---- .4420 -.0055 .4475 3 345 ---- ---- ---- ---- .4325 -.0055 .4380 22 346 ---- ---- ---- ---- .4225 -.0055 .4280 13 347 ---- ---- ---- ---- .4130 -.0055 .4185 14 348 ---- ---- ---- ---- .4035 -.0055 .4090 15 349 ---- ---- ---- ---- .3940 -.0055 .3995 350 ---- .4230B .3560A .4230B .3840 -.0060 .3900 1 69 351 ---- ---- ---- ---- .3745 -.0060 .3805 10 352 ---- ---- ---- ---- .3650 -.0060 .3710 353 ---- ---- ---- ---- .3560 -.0055 .3615 10 354 ---- ---- ---- ---- .3465 -.0055 .3520 355 ---- ---- ---- ---- .3370 -.0060 .3430 50 356 ---- ---- ---- ---- .3280 -.0055 .3335 357 ---- ---- ---- ---- .3185 -.0060 .3245 9 358 ---- ---- ---- ---- .3095 -.0055 .3150 359 ---- ---- ---- ---- .3005 -.0055 .3060 11 360 .3000 .3290B .2650A .2650A .2915 -.0055 1 .2970 625 361 ---- ---- ---- ---- .2825 -.0060 .2885 43 362 ---- ---- ---- ---- .2735 -.0060 .2795 106 363 ---- ---- ---- ---- .2650 -.0060 .2710 144 364 ---- ---- .2385A .2385A .2560 -.0060 .2620 10 365 ---- ---- .2280A .2280A .2475 -.0060 .2535 175 366 ---- ---- .2205A .2205A .2390 -.0065 .2455 26 367 ---- .2420B .2135A .2420B .2310 -.0060 .2370 236 368 ---- .2420B .2065A .2420B .2225 -.0065 .2290 14 369 ---- .2425B .1980A .2425B .2145 -.0065 .2210 16 370 .2320 .2460 .1830A .2165B .2065 -.0065 30 .2130 1 217 371 ---- .2320B .1755A .2320B .1985 -.0065 .2050 34 372 ---- .2240B .1685A .2240B .1910 -.0065 .1975 4 373 ---- .2160B .1610A .2160B .1830 -.0065 .1895 4 374 ---- .2080B .1540A .2080B .1760 -.0065 .1825 375 .1460 .2000B .1460 .1525B .1685 -.0065 13 .1750 700 376 ---- .1905B .1405A .1905B .1615 -.0065 .1680 10 377 ---- .1860B .1340A .1860B .1545 -.0065 .1610 14 378 ---- .1790B .1280A .1790B .1475 -.0065 .1540 15 379 ---- .1715B .1220A .1715B .1405 -.0070 .1475 14 380 .1190 .1645B .1160A .1205B .1340 -.0070 1 .1410 210 381 ---- .1575B .1105A .1575B .1280 -.0065 .1345 1 50 382 ---- .1505B .1045A .1505B .1215 -.0070 .1285 18 383 ---- .1440B .0995A .1440B .1160 -.0065 .1225 62 384 ---- .1375B .0945A .1375B .1100 -.0070 3 .1170 10 17 385 .0890 .1345B .0890 .0930B .1045 -.0070 1 .1115 530 386 .1090 .1290B .0845A .1290B .0990 -.0070 1 .1060 29 387 ---- .1230B .0800A .1230B .0940 -.0070 .1010 16 388 ---- .1170B .0755A .1165B .0890 -.0070 .0960 19 30 389 ---- .1115B .0715A .1115B .0845 -.0065 .0910 2 24 390 .0875 .1060B .0675A .0675A .0795 -.0070 7 .0865 36 187 391 ---- .1010B .0635A .1010B .0755 -.0065 .0820 1 24 392 ---- .0960B .0600A .0960B .0715 -.0065 .0780 5 33 393 ---- .0910B .0565A .0910B .0675 -.0065 .0740 89 394 ---- .0865B .0535A .0865B .0635 -.0065 .0700 24 395 .0660 .0820B .0500A .0500A .0600 -.0060 26 .0660 28 142 396 ---- .0775B .0470A .0775B .0565 -.0060 3 .0625 10 25 397 ---- .0735B .0445A .0735B .0535 -.0055 .0590 9 398 ---- .0695B .0420A .0695B .0505 -.0050 .0555 15 399 ---- .0660B .0395A .0660B .0475 -.0050 .0525 1 46 400 .0530 .0625B .0370A .0450B .0445 -.0050 34 .0495 547 1763 401 ---- .0590B .0345A .0585B .0420 -.0045 .0465 11 402 ---- .0555B .0325A .0555B .0395 -.0045 .0440 30 403 ---- .0525B .0305A .0515B .0370 -.0040 .0410 19 404 .0445 .0495B .0285A .0285A .0345 -.0040 8 .0385 1 16 405 .0435 .0465B .0265A .0355B .0325 -.0040 2 .0365 8 67 406 ---- .0435B .0250A .0435B .0305 -.0035 .0340 10 407 ---- .0410B .0235A .0410B .0285 -.0035 .0320 15 408 ---- .0385B .0220A .0385B .0265 -.0035 .0300 110 409 ---- .0365B .0205A .0365B .0245 -.0035 .0280 9 410 ---- .0340B .0190A .0340B .0230 -.0035 .0265 2 97 415 ---- .0245B .0135A .0245B .0160 -.0030 .0190 10 67 420 ---- .0175B .0100A .0175B .0115 -.0020 24 .0135 13 908 425 ---- .0125B .0070A .0125B .0080 -.0015 .0095 755 430 ---- .0085B .0055A .0085B .0055 -.0015 2 .0070 42 435 ---- .0060B .0040A .0060B .0040 -.0010 .0050 11 440 ---- ---- .0030A .0030A .0030 -.0010 .0040 1341 445 .0015 .0015 .0015 .0015 .0025 -.0005 2 .0030 27 450 ---- ---- .0020A .0020A .0020 -.0005 12 .0025 1387 455 ---- ---- ---- ---- .0015 -.0005 22 .0020 12 98 460 ---- ---- ---- ---- .0010 -.0005 .0015 5 99 465 ---- ---- ---- ---- .0010 UNCH .0010 121 470 ---- ---- ---- ---- .0010 UNCH .0010 9 475 ---- ---- ---- ---- .0005 -.0005 .0010 6 29 480 ---- ---- ---- ---- .0005 UNCH .0005 13 485 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.6285 -.0050 3.6335 050 ---- ---- ---- ---- 3.3785 -.0050 3.3835 075 ---- ---- ---- ---- 3.1285 -.0050 3.1335 100 ---- ---- ---- ---- 2.8785 -.0050 2.8835 125 ---- ---- ---- ---- 2.6285 -.0050 2.6335 150 ---- ---- ---- ---- 2.3785 -.0050 2.3835 175 ---- ---- ---- ---- 2.1285 -.0050 2.1335 200 ---- ---- ---- ---- 1.8785 -.0050 1.8835 220 ---- ---- ---- ---- 1.6785 -.0050 1.6835 225 ---- ---- ---- ---- 1.6285 -.0050 1.6335 230 ---- ---- ---- ---- 1.5785 -.0050 1.5835 235 ---- ---- ---- ---- 1.5285 -.0050 1.5335 240 ---- ---- ---- ---- 1.4785 -.0050 1.4835 245 ---- ---- ---- ---- 1.4285 -.0050 1.4335 250 ---- ---- ---- ---- 1.3785 -.0050 1.3835 255 ---- ---- ---- ---- 1.3285 -.0050 1.3335 260 ---- ---- ---- ---- 1.2785 -.0050 1.2835 265 ---- ---- ---- ---- 1.2285 -.0050 1.2335 270 ---- ---- ---- ---- 1.1785 -.0055 1.1840 275 ---- ---- ---- ---- 1.1285 -.0055 1.1340 280 ---- ---- ---- ---- 1.0790 -.0055 1.0845 285 ---- ---- ---- ---- 1.0290 -.0055 1.0345 290 ---- ---- ---- ---- .9795 -.0055 .9850 295 ---- ---- ---- ---- .9300 -.0060 .9360 300 ---- ---- ---- ---- .8810 -.0055 .8865 305 ---- ---- ---- ---- .8320 -.0055 .8375 310 ---- .8230B .7555A .8230B .7835 -.0055 .7890 1 315 ---- ---- ---- ---- .7350 -.0055 .7405 316 ---- ---- ---- ---- .7255 -.0055 .7310 317 ---- ---- ---- ---- .7160 -.0055 .7215 318 ---- ---- ---- ---- .7060 -.0060 .7120 319 ---- ---- ---- ---- .6965 -.0060 .7025 320 ---- .7265B .6595A .7265B .6870 -.0060 .6930 3 321 ---- ---- ---- ---- .6775 -.0060 .6835 322 ---- ---- ---- ---- .6680 -.0060 .6740 323 ---- ---- ---- ---- .6585 -.0060 .6645 324 ---- ---- ---- ---- .6490 -.0065 .6555 325 ---- ---- ---- ---- .6400 -.0060 .6460 1 326 ---- ---- ---- ---- .6305 -.0060 .6365 327 ---- ---- ---- ---- .6210 -.0065 .6275 328 ---- ---- ---- ---- .6115 -.0065 .6180 329 ---- ---- ---- ---- .6025 -.0065 .6090 330 ---- .6315B .5660A .6315B .5930 -.0065 .5995 331 ---- ---- ---- ---- .5840 -.0065 .5905 332 ---- ---- ---- ---- .5745 -.0070 .5815 333 ---- ---- ---- ---- .5655 -.0065 .5720 334 ---- ---- ---- ---- .5565 -.0065 .5630 335 ---- ---- ---- ---- .5475 -.0065 .5540 10 336 ---- ---- ---- ---- .5385 -.0065 .5450 337 ---- ---- ---- ---- .5295 -.0065 .5360 338 ---- ---- ---- ---- .5205 -.0065 .5270 339 ---- ---- ---- ---- .5115 -.0065 .5180 340 ---- .5400B .4760A .5400B .5025 -.0070 .5095 18 341 ---- ---- ---- ---- .4935 -.0070 .5005 8 342 ---- ---- ---- ---- .4850 -.0070 .4920 343 ---- ---- ---- ---- .4760 -.0070 .4830 344 ---- ---- ---- ---- .4675 -.0070 .4745 1 345 ---- ---- ---- ---- .4590 -.0070 .4660 10 346 ---- ---- ---- ---- .4505 -.0070 .4575 23 347 ---- ---- ---- ---- .4415 -.0075 .4490 348 ---- ---- .4150A .4150A .4335 -.0070 .4405 9 349 ---- ---- .4075A .4075A .4250 -.0070 .4320 8 350 ---- .4530B .3920A .4530B .4165 -.0075 .4240 7 351 ---- .4205B .3910A .4205B .4085 -.0070 .4155 352 ---- .4215B .3830A .4180B .4000 -.0075 .4075 353 ---- .4210B .3750A .4185B .3920 -.0075 .3995 354 ---- .4185B .3675A .4185B .3840 -.0075 .3915 355 ---- .4100B .3595A .4090B .3760 -.0075 .3835 1 356 ---- .4020B .3520A .4020B .3680 -.0075 .3755 357 ---- .3940B .3440A .3940B .3600 -.0075 .3675 358 ---- .3855B .3365A .3855B .3525 -.0075 .3600 359 ---- .3780B .3290A .3780B .3445 -.0080 .3525 360 ---- .3715B .3145A .3715B .3370 -.0080 .3450 4 361 ---- .3620B .3075A .3610B .3295 -.0080 .3375 362 ---- .3520B .3000A .3520B .3220 -.0080 .3300 363 ---- .3465B .2930A .3465B .3145 -.0080 .3225 10 364 ---- .3390B .2860A .3390B .3075 -.0080 .3155 14 365 ---- .3315B .2790A .3315B .3000 -.0080 .3080 2 246 366 ---- .3260B .2720A .3260B .2930 -.0080 .3010 367 ---- .3185B .2655A .3185B .2860 -.0080 .2940 368 ---- .3115B .2585A .3115B .2790 -.0080 .2870 20 369 ---- .3045B .2520A .3045B .2725 -.0080 .2805 10 370 ---- .2975B .2455A .2975B .2655 -.0080 .2735 82 371 ---- .2905B .2390A .2905B .2590 -.0080 .2670 10 372 ---- .2835B .2330A .2835B .2525 -.0080 .2605 11 373 ---- .2765B .2265A .2765B .2460 -.0080 .2540 374 ---- .2700B .2205A .2700B .2395 -.0080 .2475 375 .2140 .2630B .2140 .2190B .2330 -.0085 1 .2415 15 376 ---- .2565B .2090A .2565B .2270 -.0080 1 .2350 377 ---- .2500B .2030A .2500B .2210 -.0080 .2290 378 ---- .2440B .1975A .2440B .2150 -.0080 .2230 379 ---- .2375B .1920A .2375B .2090 -.0080 .2170 14 380 .1910 .2325B .1865A .1885A .2035 -.0080 1 .2115 92 381 ---- .2260B .1810A .2255B .1980 -.0080 .2060 44 382 ---- .2205B .1760A .2205B .1925 -.0075 .2000 68 383 ---- .2145B .1710A .2135B .1870 -.0075 .1945 14 384 ---- .2105B .1660A .2105B .1815 -.0080 .1895 14 385 .1695 .2050B .1600 .1645B .1765 -.0075 2 .1840 234 386 ---- .1995B .1560A .1990B .1715 -.0075 .1790 2 7 387 ---- .1940B .1515A .1935B .1665 -.0075 .1740 15 388 ---- .1885B .1470A .1880B .1615 -.0075 .1690 13 389 ---- .1835B .1425A .1835B .1570 -.0070 .1640 14 390 .1425 .1785B .1385A .1400A .1520 -.0075 1 .1595 48 391 ---- .1735B .1340A .1725B .1475 -.0075 .1550 16 392 ---- .1685B .1300A .1680B .1430 -.0075 .1505 21 393 ---- .1640B .1260A .1635B .1390 -.0070 .1460 20 394 ---- .1590B .1220A .1580B .1345 -.0070 .1415 4 16 395 .1500 .1545B .1185A .1540B .1305 -.0070 2 .1375 1 27 396 ---- .1500B .1150A .1490B .1265 -.0070 .1335 12 397 ---- .1455B .1110A .1450B .1230 -.0065 .1295 8 12 398 ---- .1415B .1080A .1410B .1190 -.0065 .1255 4 399 .1185 .1375B .1045A .1045A .1155 -.0060 14 .1215 4 18 400 ---- .1330B .1010A .1330B .1115 -.0065 .1180 2 425 401 ---- .1290B .0980A .1285B .1080 -.0065 .1145 10 10 402 ---- .1255B .0950A .1255B .1050 -.0060 .1110 51 403 ---- .1215B .0920A .1210B .1015 -.0060 .1075 404 ---- .1180B .0890A .1175B .0985 -.0055 .1040 405 .1090 .1140B .0860A .1140B .0950 -.0060 29 .1010 50 305 406 .0845 .1105B .0835A .0840A .0920 -.0060 1 .0980 10 10 407 ---- .1070B .0805A .1070B .0890 -.0060 .0950 408 .0860 .1040B .0780A .0910B .0865 -.0055 10 .0920 130 409 ---- .1005B .0755A .1005B .0835 -.0055 .0890 10 410 ---- .0975B .0730A .0975B .0805 -.0055 1 .0860 4 415 .0620 .0830B .0615A .0620 .0685 -.0050 1 .0735 1 28 420 ---- .0700B .0520A .0700B .0575 -.0045 9 .0620 4 262 425 .0530 .0590B .0435A .0435A .0485 -.0040 26 .0525 1054 2427 430 ---- .0495B .0365A .0495B .0405 -.0040 .0445 98 115 435 ---- .0410B .0305A .0410B .0340 -.0035 1 .0375 6 440 ---- .0345B .0255A .0345B .0280 -.0035 .0315 82 445 ---- .0285B .0215A .0285B .0235 -.0030 .0265 26 450 ---- .0240B .0180A .0240B .0195 -.0030 .0225 67 455 ---- .0200B .0150A .0200B .0165 -.0025 1 .0190 27 460 ---- .0165B .0130A .0165B .0135 -.0025 .0160 10 465 ---- ---- .0110A .0110A .0115 -.0020 .0135 13 470 ---- ---- .0095A .0095A .0100 -.0015 .0115 2 475 ---- ---- .0080A .0080A .0085 -.0015 1 .0100 27 480 ---- ---- .0070A .0070A .0075 -.0010 .0085 485 ---- ---- .0060A .0060A .0065 -.0010 .0075 1 490 ---- ---- .0055A .0055A .0055 -.0010 .0065 25 495 ---- ---- .0050A .0050A .0050 -.0005 .0055 22 500 ---- ---- .0045A .0045A .0045 -.0005 .0050 4 505 ---- ---- ---- ---- .0040 UNCH .0040 510 ---- ---- ---- ---- .0035 UNCH .0035 13 515 ---- ---- ---- ---- .0030 UNCH .0030 520 ---- ---- ---- ---- .0030 UNCH .0030 1 525 ---- ---- ---- ---- .0025 UNCH .0025 1 530 ---- ---- ---- ---- .0025 +.0005 .0020 1 535 ---- ---- ---- ---- .0020 UNCH .0020 540 ---- ---- ---- ---- .0020 UNCH .0020 545 ---- ---- ---- ---- .0020 +.0005 .0015 550 ---- ---- ---- ---- .0015 UNCH .0015 555 ---- ---- ---- ---- .0015 UNCH .0015 3 560 ---- ---- ---- ---- .0015 +.0005 .0010 565 ---- ---- ---- ---- .0015 +.0005 .0010 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0010 UNCH .0010 580 ---- ---- ---- ---- .0010 UNCH .0010 585 ---- ---- ---- ---- .0010 +.0005 .0005 2 600 ---- ---- ---- ---- .0010 +.0005 .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.6285 -.0050 3.6335 050 ---- ---- ---- ---- 3.3785 -.0050 3.3835 075 ---- ---- ---- ---- 3.1285 -.0050 3.1335 100 ---- ---- ---- ---- 2.8785 -.0050 2.8835 125 ---- ---- ---- ---- 2.6285 -.0050 2.6335 150 ---- ---- ---- ---- 2.3785 -.0050 2.3835 175 ---- ---- ---- ---- 2.1285 -.0050 2.1335 5 200 ---- ---- ---- ---- 1.8785 -.0050 1.8835 1 220 ---- ---- ---- ---- 1.6785 -.0050 1.6835 225 ---- ---- ---- ---- 1.6285 -.0050 1.6335 230 ---- ---- ---- ---- 1.5785 -.0050 1.5835 235 ---- ---- ---- ---- 1.5285 -.0050 1.5335 240 ---- ---- ---- ---- 1.4785 -.0050 1.4835 245 ---- ---- ---- ---- 1.4285 -.0050 1.4335 250 ---- ---- ---- ---- 1.3790 -.0050 1.3840 255 ---- ---- ---- ---- 1.3290 -.0055 1.3345 260 ---- ---- ---- ---- 1.2795 -.0050 1.2845 265 ---- ---- ---- ---- 1.2300 -.0050 1.2350 270 ---- ---- ---- ---- 1.1805 -.0055 1.1860 2 275 ---- ---- ---- ---- 1.1310 -.0055 1.1365 280 ---- ---- ---- ---- 1.0820 -.0055 1.0875 285 ---- ---- ---- ---- 1.0330 -.0055 1.0385 290 ---- 1.0240B .9565A 1.0240B .9845 -.0055 .9900 295 ---- ---- ---- ---- .9360 -.0060 .9420 300 ---- .9275B .8605A .9275B .8880 -.0060 .8940 305 ---- ---- ---- ---- .8400 -.0065 .8465 310 ---- .8325B .7665A .8325B .7930 -.0065 .7995 315 ---- ---- ---- ---- .7465 -.0065 .7530 320 ---- .7395B .6750A .7395B .7005 -.0070 .7075 4 325 ---- ---- ---- ---- .6560 -.0070 .6630 330 ---- .6500B .5870A .6500B .6125 -.0070 .6195 335 ---- ---- ---- ---- .5695 -.0070 .5765 11 340 ---- .5640B .5035A .5635B .5280 -.0070 .5350 77 341 ---- .5315B .5020A .5315B .5200 -.0070 .5270 342 ---- .5325B .4940A .5315B .5115 -.0075 .5190 343 ---- .5340B .4860A .5340B .5035 -.0075 .5110 344 ---- .5295B .4790A .5295B .4955 -.0075 .5030 345 ---- .5210B .4705A .5200B .4875 -.0075 .4950 24 346 ---- .5130B .4630A .5130B .4795 -.0075 .4870 347 ---- .5050B .4550A .5050B .4715 -.0080 .4795 348 ---- .4970B .4475A .4970B .4640 -.0075 .4715 349 ---- .4890B .4395A .4890B .4560 -.0080 .4640 350 ---- .4830B .4260A .4830B .4485 -.0075 .4560 61 351 ---- .4710B .4245A .4710B .4410 -.0075 .4485 352 ---- .4655B .4175A .4655B .4335 -.0075 .4410 353 ---- .4555B .4035A .4555B .4260 -.0075 .4335 354 ---- .4500B .3965A .4465B .4185 -.0080 .4265 1 355 ---- .4425B .3895A .4425B .4110 -.0080 .4190 356 ---- .4350B .3820A .4350B .4035 -.0080 .4115 20 357 ---- .4275B .3750A .4275B .3965 -.0080 .4045 358 ---- .4200B .3685A .4200B .3895 -.0080 .3975 359 ---- .4150B .3615A .4150B .3820 -.0085 .3905 360 ---- .4075B .3545A .4075B .3750 -.0085 .3835 18 48 361 ---- .4005B .3480A .4005B .3680 -.0085 .3765 362 ---- .3935B .3410A .3935B .3615 -.0080 .3695 363 ---- .3865B .3345A .3865B .3545 -.0085 .3630 364 ---- .3795B .3280A .3795B .3480 -.0085 .3565 1 365 ---- .3725B .3215A .3725B .3410 -.0085 .3495 325 366 ---- .3655B .3155A .3655B .3345 -.0085 .3430 367 ---- .3590B .3090A .3590B .3280 -.0085 .3365 15 368 ---- .3520B .3030A .3520B .3215 -.0090 .3305 369 ---- .3455B .2965A .3455B .3155 -.0085 .3240 370 ---- .3390B .2905A .3390B .3090 -.0085 .3175 1086 371 ---- .3325B .2845A .3325B .3030 -.0085 .3115 372 ---- .3260B .2790A .3260B .2970 -.0085 .3055 373 ---- .3200B .2730A .3200B .2905 -.0090 .2995 374 ---- .3135B .2675A .3135B .2850 -.0085 .2935 375 ---- .3075B .2620A .3075B .2790 -.0085 .2875 1338 376 ---- .3015B .2560A .3015B .2730 -.0090 .2820 377 ---- .2955B .2505A .2955B .2675 -.0085 .2760 378 ---- .2895B .2455A .2895B .2620 -.0085 .2705 10 379 ---- .2835B .2395A .2835B .2565 -.0085 .2650 380 ---- .2775B .2345A .2775B .2510 -.0085 .2595 39 49 381 ---- .2720B .2295A .2720B .2455 -.0085 .2540 31 382 ---- .2685B .2245A .2245A .2405 -.0080 .2485 50 50 383 ---- .2630B .2195A .2625B .2350 -.0080 .2430 384 ---- .2575B .2145A .2145A .2300 -.0080 .2380 385 ---- .2525B .2095A .2095A .2250 -.0080 .2330 697 386 ---- .2470B .2050A .2050A .2200 -.0080 .2280 387 ---- .2420B .2005A .2420B .2155 -.0075 .2230 388 ---- .2365B .1960A .2365B .2105 -.0075 .2180 389 ---- .2315B .1915A .2315B .2060 -.0070 .2130 390 .2150 .2265B .1870A .2265B .2010 -.0075 2 .2085 411 2449 391 ---- .2220B .1830A .2215B .1965 -.0075 .2040 392 ---- .2170B .1785A .2160B .1925 -.0070 .1995 393 ---- .2125B .1745A .2125B .1880 -.0070 .1950 394 ---- .2075B .1705A .2070B .1835 -.0070 .1905 395 ---- .2030B .1665A .2025B .1795 -.0065 .1860 361 396 ---- .1985B .1625A .1980B .1755 -.0065 .1820 397 ---- .1940B .1590A .1935B .1715 -.0065 .1780 398 ---- .1895B .1550A .1895B .1675 -.0065 .1740 399 ---- .1855B .1515A .1850B .1635 -.0065 .1700 400 .1600 .1810B .1475A .1645B .1595 -.0065 12 .1660 913 3980 401 ---- .1770B .1440A .1765B .1560 -.0060 .1620 402 ---- .1730B .1405A .1725B .1520 -.0065 .1585 403 ---- .1690B .1375A .1675B .1485 -.0060 .1545 404 ---- .1650B .1340A .1645B .1450 -.0060 .1510 405 ---- .1610B .1305A .1600B .1415 -.0060 .1475 95 406 ---- .1570B .1275A .1570B .1380 -.0060 .1440 407 ---- ---- ---- .1245A .1350 ---- ---- 408 ---- ---- ---- .1215A .1315 ---- ---- 410 ---- .1430B .1155A .1425B .1250 -.0060 10 .1310 910 1156 415 ---- .1265B .1015A .1260B .1105 -.0055 .1160 297 420 .1105 .1115B .0895A .1110B .0975 -.0050 1 .1025 1 1007 425 ---- .0980B .0785A .0980B .0855 -.0050 .0905 2199 430 ---- .0860B .0690A .0860B .0750 -.0045 .0795 26 435 ---- .0755B .0605A .0755B .0655 -.0045 .0700 1612 440 ---- .0665B .0530A .0665B .0570 -.0040 .0610 19 2260 445 ---- .0585B .0465A .0585B .0500 -.0035 .0535 504 450 .0500 .0510B .0405A .0455B .0435 -.0035 95 .0470 171 3402 455 ---- .0450B .0355A .0450B .0380 -.0030 .0410 10 460 ---- .0390B .0315A .0390B .0330 -.0030 .0360 134 465 ---- .0345B .0275A .0345B .0290 -.0025 10 .0315 910 460 470 ---- .0300B .0240A .0300B .0255 -.0025 .0280 341 475 ---- .0260B .0215A .0260B .0220 -.0025 .0245 10 1018 480 ---- .0230B .0190A .0230B .0195 -.0020 .0215 818 485 ---- .0200B .0165A .0200B .0170 -.0020 .0190 3 490 ---- .0175B .0150A .0175B .0150 -.0020 .0170 14 495 ---- .0155B .0135A .0155B .0135 -.0015 .0150 500 .0140 .0140 .0120A .0120A .0120 -.0015 1 .0135 1 2 505 ---- ---- .0110A .0110A .0110 -.0010 .0120 510 ---- ---- .0100A .0100A .0095 -.0015 .0110 515 ---- ---- .0090A .0090A .0090 -.0010 .0100 520 ---- ---- .0080A .0080A .0080 -.0010 .0090 1 525 ---- ---- .0075A .0075A .0075 -.0005 .0080 530 ---- ---- .0070A .0070A .0065 -.0010 .0075 535 ---- ---- .0065A .0065A .0060 -.0010 .0070 1 540 ---- ---- .0060A .0060A .0055 -.0010 .0065 8 545 ---- ---- .0055A .0055A .0050 -.0010 .0060 550 ---- ---- .0050A .0050A .0050 -.0005 .0055 29 555 ---- ---- .0045A .0045A .0045 -.0005 .0050 560 ---- ---- ---- ---- .0040 -.0005 .0045 565 ---- ---- ---- ---- .0040 -.0005 .0045 570 ---- ---- ---- ---- .0035 -.0005 .0040 575 ---- ---- ---- ---- .0035 -.0005 .0040 580 ---- ---- ---- ---- .0030 -.0005 .0035 585 ---- ---- ---- ---- .0030 -.0005 .0035 600 ---- ---- ---- ---- .0025 -.0005 .0030 625 ---- ---- ---- ---- .0020 UNCH .0020 3 650 ---- ---- ---- ---- .0015 -.0005 .0020 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0010 -.0005 .0015 30 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.6300 -.0030 3.6330 050 ---- ---- ---- ---- 3.3800 -.0030 3.3830 075 ---- ---- ---- ---- 3.1300 -.0030 3.1330 100 ---- ---- ---- ---- 2.8800 -.0030 2.8830 125 ---- ---- ---- ---- 2.6300 -.0030 2.6330 150 ---- ---- ---- ---- 2.3800 -.0030 2.3830 175 ---- ---- ---- ---- 2.1300 -.0030 2.1330 200 ---- ---- ---- ---- 1.8800 -.0030 1.8830 220 ---- ---- ---- ---- 1.6800 -.0030 1.6830 225 ---- ---- ---- ---- 1.6300 -.0030 1.6330 230 ---- ---- ---- ---- 1.5800 -.0030 1.5830 235 ---- ---- ---- ---- 1.5300 -.0030 1.5330 240 ---- ---- ---- ---- 1.4800 -.0035 1.4835 245 ---- ---- ---- ---- 1.4300 -.0035 1.4335 250 ---- ---- ---- ---- 1.3805 -.0035 1.3840 255 ---- ---- ---- ---- 1.3310 -.0040 1.3350 260 ---- ---- ---- ---- 1.2820 -.0040 1.2860 265 ---- ---- ---- ---- 1.2330 -.0040 1.2370 270 ---- 1.2225B 1.1585A 1.2225B 1.1840 -.0040 1.1880 275 ---- ---- ---- ---- 1.1360 -.0040 1.1400 280 ---- 1.1260B 1.0620A 1.1260B 1.0880 -.0040 1.0920 285 ---- ---- ---- ---- 1.0400 -.0040 1.0440 290 ---- 1.0300B .9670A 1.0300B .9930 -.0040 .9970 295 ---- ---- ---- ---- .9460 -.0040 .9500 300 ---- .9365B .8740A .9365B .8995 -.0045 .9040 305 ---- ---- ---- ---- .8535 -.0045 .8580 310 ---- .8450B .7840A .8450B .8085 -.0050 .8135 315 ---- ---- ---- ---- .7640 -.0050 .7690 320 ---- .7565B .6965A .7565B .7205 -.0055 .7260 325 ---- ---- ---- ---- .6780 -.0055 .6835 330 ---- .6710B .6135A .6710B .6365 -.0055 .6420 335 ---- ---- ---- ---- .5960 -.0060 .6020 6 340 ---- .5900B .5350A .5900B .5570 -.0055 .5625 16 345 ---- ---- ---- ---- .5190 -.0060 .5250 350 ---- .5135B .4615A .5135B .4825 -.0060 .4885 19 355 ---- .4775B .4270A .4775B .4470 -.0065 .4535 17 360 ---- .4425B .3940A .4425B .4135 -.0065 .4200 365 ---- .4095B .3630A .4095B .3815 -.0065 .3880 36 370 ---- .3780B .3335A .3780B .3510 -.0070 .3580 1 375 ---- .3480B .3055A .3480B .3225 -.0070 .3295 380 ---- .3195B .2795A .3195B .2955 -.0070 .3025 42 385 ---- .2965B .2555A .2960B .2700 -.0070 .2770 13 390 ---- .2715B .2330A .2715B .2465 -.0070 .2535 16 395 ---- .2480B .2120A .2480B .2245 -.0065 .2310 400 .2060 .2265B .1925A .2095B .2045 -.0060 203 .2105 929 405 ---- .2060B .1750A .2055B .1855 -.0060 .1915 410 ---- .1875B .1585A .1870B .1685 -.0055 .1740 10 415 ---- .1700B .1435A .1690B .1525 -.0055 .1580 125 420 ---- .1540B .1300A .1535B .1380 -.0050 .1430 4 425 ---- .1395B .1175A .1395B .1250 -.0045 .1295 502 430 ---- .1260B .1060A .1260B .1130 -.0040 .1170 435 ---- .1135B .0955A .1130B .1020 -.0040 .1060 8 440 ---- .1025B .0865A .1025B .0920 -.0035 .0955 10 445 ---- .0925B .0780A .0925B .0830 -.0030 .0860 10 450 ---- .0830B .0705A .0830B .0750 -.0025 202 .0775 1 942 455 ---- .0750B .0635A .0750B .0675 -.0025 .0700 460 ---- .0675B .0575A .0675B .0610 -.0020 .0630 125 465 ---- .0605B .0515A .0605B .0550 -.0020 .0570 470 ---- .0545B .0465A .0545B .0495 -.0020 .0515 10 475 ---- .0490B .0420A .0490B .0445 -.0020 .0465 587 480 ---- .0440B .0380A .0440B .0405 -.0015 .0420 1 38 485 ---- .0400B .0340A .0395B .0365 -.0015 .0380 490 ---- .0360B .0310A .0355B .0330 -.0015 .0345 495 ---- .0325B .0280A .0320B .0300 -.0015 .0315 10 500 ---- .0290B .0255A .0290B .0270 -.0015 .0285 9 505 ---- .0265B .0230A .0230A .0245 -.0015 .0260 510 ---- .0240B .0210A .0240B .0225 -.0010 .0235 515 ---- ---- .0195A .0195A .0205 -.0010 .0215 10 520 ---- ---- .0175A .0175A .0185 -.0010 .0195 525 ---- ---- .0165A .0165A .0170 -.0010 .0180 20 530 ---- ---- .0150A .0150A .0155 -.0010 .0165 1 535 ---- ---- .0140A .0140A .0140 -.0010 .0150 540 ---- ---- .0130A .0130A .0130 -.0010 .0140 545 ---- ---- .0120A .0120A .0120 -.0010 .0130 10 550 ---- ---- .0110A .0110A .0110 -.0010 .0120 1 555 ---- ---- .0100A .0100A .0100 -.0010 .0110 200 560 ---- ---- .0095A .0095A .0090 -.0010 .0100 1 565 ---- ---- .0090A .0090A .0085 -.0010 .0095 10 570 ---- ---- .0080A .0080A .0080 -.0005 .0085 575 ---- ---- .0075A .0075A .0070 -.0010 .0080 580 ---- ---- .0070A .0070A .0065 -.0010 .0075 600 ---- ---- ---- ---- .0050 -.0010 .0060 1 625 ---- ---- ---- ---- .0035 -.0005 .0040 650 ---- ---- ---- ---- .0025 -.0005 .0030 675 ---- ---- ---- ---- .0020 -.0005 .0025 700 ---- ---- ---- ---- .0015 -.0005 .0020 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 8 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6300 -.0030 3.6330 050 ---- ---- ---- ---- 3.3800 -.0030 3.3830 075 ---- ---- ---- ---- 3.1300 -.0030 3.1330 100 ---- ---- ---- ---- 2.8800 -.0030 2.8830 125 ---- ---- ---- ---- 2.6300 -.0030 2.6330 150 ---- ---- ---- ---- 2.3800 -.0030 2.3830 175 ---- ---- ---- ---- 2.1300 -.0030 2.1330 200 ---- ---- ---- ---- 1.8800 -.0030 1.8830 220 ---- ---- ---- ---- 1.6800 -.0030 1.6830 225 ---- ---- ---- ---- 1.6300 -.0030 1.6330 230 ---- ---- ---- ---- 1.5800 -.0035 1.5835 235 ---- ---- ---- ---- 1.5300 -.0040 1.5340 240 ---- ---- ---- ---- 1.4805 -.0040 1.4845 245 ---- ---- ---- ---- 1.4310 -.0040 1.4350 250 ---- ---- ---- ---- 1.3820 -.0040 1.3860 255 ---- ---- ---- ---- 1.3330 -.0040 1.3370 260 ---- 1.3225B 1.2595A 1.3225B 1.2845 -.0040 1.2885 265 ---- ---- ---- ---- 1.2365 -.0040 1.2405 270 ---- 1.2255B 1.1630A 1.2255B 1.1890 -.0030 1.1920 275 ---- ---- ---- ---- 1.1415 -.0030 1.1445 280 ---- 1.1300B 1.0685A 1.1300B 1.0945 -.0030 1.0975 285 ---- ---- ---- ---- 1.0480 -.0025 1.0505 290 ---- 1.0365B .9755A 1.0365B 1.0020 -.0025 1.0045 295 ---- ---- ---- ---- .9565 -.0025 .9590 300 ---- .9455B .8855A .9455B .9115 -.0025 .9140 305 ---- ---- ---- ---- .8675 -.0020 .8695 310 ---- .8565B .7980A .8565B .8235 -.0030 .8265 315 ---- ---- ---- ---- .7810 -.0025 .7835 320 ---- .7710B .7140A .7710B .7390 -.0030 .7420 325 ---- ---- ---- ---- .6975 -.0040 .7015 330 ---- .6885B .6340A .6885B .6575 -.0040 .6615 335 ---- ---- ---- ---- .6185 -.0045 .6230 340 ---- .6105B .5585A .6105B .5805 -.0055 .5860 345 ---- ---- .5230A .5230A .5440 -.0055 .5495 350 ---- .5370B .4885A .5370B .5090 -.0060 .5150 355 ---- .5020B .4550A .5020B .4750 -.0065 .4815 4 360 ---- .4685B .4235A .4685B .4425 -.0065 .4490 365 ---- .4365B .3935A .4365B .4120 -.0065 .4185 4 370 ---- .4060B .3645A .4060B .3825 -.0065 .3890 5 375 ---- .3770B .3375A .3770B .3545 -.0065 .3610 380 ---- .3550B .3120A .3540B .3285 -.0060 .3345 385 ---- .3290B .2880A .3290B .3035 -.0060 .3095 2 390 ---- .3045B .2655A .3040B .2805 -.0055 .2860 2 9 395 ---- .2810B .2445A .2810B .2585 -.0055 .2640 9 400 ---- .2595B .2250A .2585B .2380 -.0055 .2435 10 405 ---- .2390B .2070A .2385B .2190 -.0050 .2240 410 ---- .2200B .1905A .2195B .2010 -.0050 .2060 415 ---- .2025B .1750A .2020B .1850 -.0045 .1895 420 ---- .1860B .1605A .1860B .1695 -.0045 .1740 3 425 ---- .1705B .1475A .1700B .1555 -.0045 .1600 10 430 ---- .1565B .1350A .1555B .1425 -.0040 .1465 10 435 ---- .1430B .1235A .1425B .1305 -.0040 .1345 440 ---- .1310B .1135A .1310B .1195 -.0040 .1235 10 445 ---- .1200B .1040A .1200B .1095 -.0035 .1130 450 ---- .1100B .0950A .1100B .1005 -.0030 .1035 455 ---- .1005B .0870A .1005B .0920 -.0030 .0950 460 ---- .0920B .0800A .0920B .0840 -.0030 .0870 14 465 ---- .0840B .0730A .0835B .0770 -.0025 .0795 470 ---- .0770B .0670A .0770B .0705 -.0025 .0730 39 475 ---- .0705B .0615A .0705B .0645 -.0025 .0670 480 ---- .0645B .0565A .0645B .0595 -.0020 .0615 485 ---- .0590B .0520A .0590B .0545 -.0015 .0560 490 ---- .0540B .0475A .0535B .0500 -.0015 .0515 495 ---- .0495B .0435A .0490B .0460 -.0015 .0475 500 .0450 .0450 .0400A .0400A .0420 -.0015 1 .0435 1 56 505 ---- .0415B .0370A .0415B .0385 -.0015 .0400 10 510 ---- .0380B .0340A .0380B .0355 -.0015 .0370 515 ---- .0350B .0315A .0350B .0330 -.0010 .0340 520 ---- .0320B .0290A .0320B .0305 -.0010 .0315 525 .0280 .0295B .0270A .0270A .0280 -.0010 10 .0290 530 ---- .0270B .0250A .0270B .0260 -.0005 .0265 535 ---- .0250B .0230A .0250B .0240 -.0005 .0245 10 540 ---- ---- .0215A .0215A .0220 -.0010 .0230 545 ---- ---- .0200A .0200A .0205 -.0010 .0215 550 ---- ---- .0190A .0190A .0190 -.0010 .0200 555 ---- ---- .0175A .0175A .0175 -.0010 .0185 560 ---- ---- .0165A .0165A .0165 -.0005 .0170 565 ---- ---- .0155A .0155A .0150 -.0010 .0160 10 570 ---- ---- .0145A .0145A .0140 -.0010 .0150 575 ---- ---- .0135A .0135A .0130 -.0010 .0140 580 ---- ---- .0125A .0125A .0125 -.0005 .0130 600 ---- ---- ---- ---- .0095 -.0005 .0100 625 ---- ---- ---- ---- .0070 -.0005 .0075 650 ---- ---- ---- ---- .0055 -.0005 .0060 675 ---- ---- ---- ---- .0040 -.0010 .0050 700 ---- ---- ---- ---- .0030 -.0010 .0040 725 ---- ---- ---- ---- .0025 -.0005 .0030 750 ---- ---- ---- ---- .0020 -.0005 .0025 775 ---- ---- ---- ---- .0020 -.0005 .0025 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0015 -.0005 .0020 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6300 -.0010 3.6310 050 ---- ---- ---- ---- 3.3800 -.0010 3.3810 075 ---- ---- ---- ---- 3.1300 -.0010 3.1310 100 ---- ---- ---- ---- 2.8800 -.0010 2.8810 125 ---- ---- ---- ---- 2.6300 -.0010 2.6310 150 ---- ---- ---- ---- 2.3800 -.0010 2.3810 175 ---- ---- ---- ---- 2.1300 -.0010 2.1310 200 ---- ---- ---- ---- 1.8800 -.0010 1.8810 220 ---- ---- ---- ---- 1.6800 -.0010 1.6810 225 ---- ---- ---- ---- 1.6300 -.0015 1.6315 230 ---- ---- ---- ---- 1.5805 -.0015 1.5820 235 ---- ---- ---- ---- 1.5310 -.0015 1.5325 240 ---- ---- ---- ---- 1.4820 -.0015 1.4835 245 ---- ---- ---- ---- 1.4330 -.0015 1.4345 250 ---- 1.4180B 1.3605A 1.4180B 1.3845 -.0015 1.3860 255 ---- ---- ---- ---- 1.3365 -.0015 1.3380 260 ---- 1.3215B 1.2640A 1.3215B 1.2890 -.0010 1.2900 265 ---- ---- ---- ---- 1.2415 -.0005 1.2420 270 ---- 1.2260B 1.1695A 1.2260B 1.1950 UNCH 1.1950 275 ---- ---- ---- ---- 1.1485 +.0005 1.1480 280 ---- 1.1325B 1.0775A 1.1325B 1.1025 +.0005 1.1020 285 ---- ---- ---- ---- 1.0570 +.0005 1.0565 290 ---- 1.0410B .9870A 1.0410B 1.0120 +.0005 1.0115 295 ---- ---- ---- ---- .9675 +.0005 .9670 300 ---- .9525B .8995A .9525B .9235 UNCH .9235 305 ---- ---- ---- ---- .8805 UNCH .8805 310 ---- .8665B .8155A .8665B .8385 UNCH .8385 315 ---- ---- ---- ---- .7970 -.0005 .7975 320 ---- .7835B .7345A .7835B .7560 -.0015 .7575 325 ---- ---- ---- ---- .7165 -.0020 .7185 330 ---- .7045B .6580A .7045B .6780 -.0020 .6800 335 ---- ---- ---- ---- .6405 -.0025 .6430 340 ---- .6290B .5855A .6290B .6040 -.0030 .6070 345 ---- .5935B .5510A .5935B .5690 -.0035 .5725 350 ---- .5585B .5180A .5585B .5350 -.0040 .5390 355 ---- .5250B .4860A .5250B .5025 -.0040 .5065 8 360 ---- .4925B .4555A .4925B .4715 -.0040 .4755 365 ---- .4615B .4260A .4615B .4415 -.0040 .4455 370 ---- .4320B .3980A .4320B .4135 -.0035 .4170 375 ---- .4035B .3715A .4035B .3860 -.0040 .3900 380 ---- .3810B .3460A .3795B .3605 -.0035 .3640 2 385 ---- .3555B .3225A .3540B .3365 -.0030 .3395 390 ---- .3315B .3000A .3275B .3135 -.0030 .3165 1 1 395 ---- .3085B .2790A .3080B .2915 -.0030 .2945 400 ---- .2870B .2590A .2865B .2710 -.0030 .2740 9 405 ---- .2670B .2410A .2665B .2520 -.0030 .2550 410 ---- .2475B .2240A .2470B .2340 -.0030 .2370 14 415 ---- .2325B .2080A .2325B .2170 -.0030 .2200 420 ---- .2155B .1930A .2155B .2015 -.0030 .2045 3 425 ---- .2000B .1790A .2000B .1870 -.0025 .1895 430 ---- .1850B .1665A .1850B .1730 -.0030 .1760 1 435 ---- .1715B .1540A .1715B .1605 -.0025 .1630 440 ---- .1590B .1430A .1590B .1485 -.0025 .1510 25 445 ---- .1470B .1325A .1470B .1375 -.0025 .1400 450 ---- .1360B .1230A .1360B .1275 -.0020 .1295 2 6 455 ---- .1260B .1140A .1260B .1180 -.0020 .1200 460 ---- .1165B .1055A .1165B .1095 -.0015 .1110 465 ---- .1075B .0980A .1075B .1015 -.0015 .1030 470 ---- .0975B .0910A .0970B .0940 -.0010 .0950 475 ---- .0900B .0845A .0900B .0870 -.0010 .0880 480 ---- .0835B .0785A .0830B .0810 -.0005 .0815 485 ---- .0770B .0730A .0770B .0750 -.0005 .0755 490 ---- .0715B .0675A .0715B .0695 -.0005 .0700 495 ---- .0660B .0630A .0660B .0645 -.0005 .0650 500 ---- .0610B .0585A .0610B .0600 UNCH .0600 505 ---- .0565B .0545A .0565B .0560 UNCH .0560 510 ---- .0525B .0505A .0525B .0520 UNCH .0520 515 ---- ---- .0470A .0470A .0485 UNCH .0485 10 520 ---- ---- .0440A .0440A .0450 UNCH .0450 10 525 ---- ---- .0410A .0410A .0420 UNCH .0420 530 ---- ---- .0385A .0385A .0390 UNCH .0390 535 ---- ---- .0360A .0360A .0365 UNCH .0365 540 ---- ---- .0335A .0335A .0340 UNCH .0340 27 545 ---- ---- .0315A .0315A .0320 UNCH .0320 550 ---- ---- .0295A .0295A .0300 UNCH .0300 555 ---- ---- ---- ---- .0280 UNCH .0280 10 560 ---- ---- ---- ---- .0260 UNCH .0260 565 ---- ---- ---- ---- .0245 UNCH .0245 570 ---- ---- ---- ---- .0230 UNCH .0230 11 575 ---- ---- ---- ---- .0215 -.0005 .0220 580 ---- ---- ---- ---- .0205 UNCH .0205 600 ---- ---- ---- ---- .0160 -.0005 .0165 625 ---- ---- ---- ---- .0125 UNCH .0125 650 ---- ---- ---- ---- .0095 -.0005 .0100 675 ---- ---- ---- ---- .0075 -.0005 .0080 700 ---- ---- ---- ---- .0060 -.0005 .0065 725 ---- ---- ---- ---- .0050 -.0005 .0055 750 ---- ---- ---- ---- .0040 -.0005 .0045 775 ---- ---- ---- ---- .0035 -.0005 .0040 800 ---- ---- ---- ---- .0030 -.0005 .0035 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6300 -.0010 3.6310 050 ---- ---- ---- ---- 3.3800 -.0010 3.3810 075 ---- ---- ---- ---- 3.1300 -.0010 3.1310 100 ---- ---- ---- ---- 2.8800 -.0010 2.8810 125 ---- ---- ---- ---- 2.6300 -.0010 2.6310 150 ---- ---- ---- ---- 2.3800 -.0010 2.3810 175 ---- ---- ---- ---- 2.1300 -.0010 2.1310 200 ---- ---- ---- ---- 1.8800 -.0010 1.8810 220 ---- ---- ---- ---- 1.6800 -.0015 1.6815 225 ---- ---- ---- ---- 1.6305 -.0015 1.6320 230 ---- ---- ---- ---- 1.5810 -.0020 1.5830 235 ---- ---- ---- ---- 1.5320 -.0020 1.5340 240 ---- ---- 1.4605A 1.4605A 1.4835 -.0020 1.4855 245 ---- ---- ---- ---- 1.4355 -.0020 1.4375 250 ---- 1.4180B 1.3640A 1.4180B 1.3875 -.0020 1.3895 255 ---- ---- ---- ---- 1.3400 -.0020 1.3420 260 ---- 1.3225B 1.2690A 1.3225B 1.2930 -.0015 1.2945 265 ---- ---- ---- ---- 1.2465 -.0015 1.2480 270 ---- 1.2285B 1.1765A 1.2285B 1.2005 -.0010 1.2015 275 ---- ---- ---- ---- 1.1545 -.0015 1.1560 280 ---- 1.1370B 1.0860A 1.1370B 1.1095 -.0010 1.1105 285 ---- ---- ---- ---- 1.0650 -.0010 1.0660 290 ---- 1.0475B .9980A 1.0475B 1.0205 -.0020 1.0225 295 ---- ---- ---- ---- .9775 -.0015 .9790 300 ---- .9610B .9130A .9610B .9345 -.0020 .9365 305 ---- ---- ---- ---- .8925 -.0025 .8950 310 ---- .8775B .8315A .8775B .8515 -.0025 .8540 315 ---- ---- ---- ---- .8110 -.0030 .8140 320 ---- .7970B .7540A .7970B .7720 -.0025 .7745 325 ---- ---- ---- ---- .7335 -.0030 .7365 330 ---- .7200B .6800A .7200B .6965 -.0030 .6995 335 ---- ---- .6445A .6445A .6605 -.0030 .6635 340 ---- .6470B .6100A .6470B .6255 -.0030 .6285 345 ---- .6120B .5765A .6120B .5915 -.0030 .5945 350 ---- .5785B .5445A .5785B .5590 -.0030 .5620 30 355 ---- .5460B .5130A .5460B .5275 -.0030 .5305 360 ---- .5145B .4835A .5145B .4975 -.0030 .5005 5 365 ---- .4840B .4545A .4840B .4685 -.0030 .4715 370 ---- .4550B .4275A .4550B .4410 -.0025 .4435 375 ---- .4275B .4000A .4275B .4145 -.0030 .4175 380 ---- .4110B .3755A .4110B .3890 -.0030 .3920 11 385 ---- .3860B .3520A .3860B .3650 -.0030 .3680 390 ---- .3625B .3300A .3620B .3425 -.0030 .3455 4 395 ---- .3400B .3095A .3395B .3210 -.0030 .3240 400 ---- .3185B .2895A .3170B .3005 -.0030 .3035 60 405 ---- .2985B .2710A .2980B .2810 -.0030 .2840 410 ---- .2790B .2535A .2790B .2630 -.0030 .2660 415 ---- .2610B .2370A .2595B .2460 -.0030 .2490 420 ---- .2440B .2215A .2430B .2295 -.0035 .2330 425 ---- .2285B .2070A .2275B .2145 -.0030 .2175 430 ---- .2135B .1935A .2135B .2005 -.0030 .2035 435 ---- .1990B .1805A .1985B .1870 -.0030 .1900 440 ---- .1860B .1690A .1860B .1745 -.0030 .1775 445 ---- .1735B .1580A .1730B .1630 -.0030 .1660 450 ---- .1620B .1475A .1620B .1525 -.0025 .1550 30 455 ---- .1515B .1380A .1510B .1425 -.0025 .1450 460 ---- .1415B .1290A .1415B .1330 -.0025 .1355 465 ---- .1320B .1205A .1320B .1240 -.0025 .1265 470 ---- .1230B .1130A .1230B .1160 -.0020 .1180 475 ---- .1150B .1055A .1150B .1085 -.0020 .1105 10 480 ---- .1075B .0990A .1075B .1015 -.0020 .1035 485 ---- .1000B .0925A .0990B .0950 -.0015 .0965 490 ---- .0935B .0870A .0930B .0890 -.0015 .0905 495 ---- .0875B .0815A .0875B .0830 -.0015 .0845 500 ---- .0815B .0765A .0815B .0780 -.0015 .0795 6 505 ---- .0765B .0720A .0760B .0730 -.0015 .0745 510 ---- .0715B .0675A .0715B .0685 -.0010 .0695 515 ---- .0670B .0635A .0670B .0640 -.0015 .0655 520 ---- .0625B .0600A .0625B .0605 -.0010 .0615 50 50 525 ---- .0585B .0560A .0585B .0565 -.0010 .0575 530 ---- .0550B .0530A .0550B .0535 -.0005 .0540 535 ---- .0515B .0500A .0515B .0500 -.0010 .0510 4 540 ---- ---- .0470A .0470A .0470 -.0010 .0480 545 ---- ---- .0440A .0440A .0445 -.0005 .0450 550 ---- ---- .0420A .0420A .0420 -.0005 .0425 1 555 ---- ---- .0395A .0395A .0395 -.0005 .0400 6 6 560 ---- ---- ---- ---- .0375 UNCH .0375 10 10 565 ---- ---- ---- ---- .0350 -.0005 .0355 570 ---- ---- ---- ---- .0335 UNCH .0335 575 ---- ---- ---- ---- .0315 -.0005 .0320 580 ---- ---- ---- ---- .0300 UNCH .0300 600 ---- ---- ---- ---- .0240 UNCH .0240 625 ---- ---- ---- ---- .0185 UNCH .0185 650 ---- ---- ---- ---- .0145 UNCH .0145 675 ---- ---- ---- ---- .0115 UNCH .0115 700 ---- ---- ---- ---- .0095 +.0005 .0090 725 ---- ---- ---- ---- .0075 UNCH .0075 750 ---- ---- ---- ---- .0065 +.0005 .0060 775 ---- ---- ---- ---- .0055 +.0005 .0050 800 ---- ---- ---- ---- .0045 UNCH .0045 825 ---- ---- ---- ---- .0040 +.0005 .0035 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6275 +.0020 3.6255 050 ---- ---- ---- ---- 3.3775 +.0020 3.3755 075 ---- ---- ---- ---- 3.1275 +.0020 3.1255 100 ---- ---- ---- ---- 2.8775 +.0020 2.8755 125 ---- ---- ---- ---- 2.6275 +.0020 2.6255 150 ---- ---- ---- ---- 2.3775 +.0020 2.3755 175 ---- ---- ---- ---- 2.1275 +.0020 2.1255 200 ---- ---- ---- ---- 1.8775 +.0020 1.8755 220 ---- ---- ---- ---- 1.6780 +.0020 1.6760 225 ---- ---- ---- ---- 1.6290 +.0020 1.6270 230 ---- ---- ---- ---- 1.5800 +.0015 1.5785 235 ---- ---- ---- ---- 1.5320 +.0020 1.5300 240 ---- 1.5070B 1.4580A 1.5070B 1.4840 +.0020 1.4820 245 ---- ---- ---- ---- 1.4360 +.0015 1.4345 250 ---- 1.4110B 1.3625A 1.4110B 1.3890 +.0015 1.3875 255 ---- ---- ---- ---- 1.3425 +.0015 1.3410 260 ---- 1.3160B 1.2690A 1.3160B 1.2960 +.0010 1.2950 265 ---- ---- ---- ---- 1.2500 +.0010 1.2490 270 ---- 1.2240B 1.1780A 1.2240B 1.2050 +.0010 1.2040 275 ---- ---- ---- ---- 1.1600 +.0005 1.1595 280 ---- 1.1340B 1.0895A 1.1340B 1.1155 +.0005 1.1150 285 ---- ---- ---- ---- 1.0720 +.0005 1.0715 290 ---- 1.0465B 1.0035A 1.0465B 1.0290 +.0005 1.0285 295 ---- ---- ---- ---- .9865 UNCH .9865 300 ---- .9625B .9210A .9625B .9445 -.0005 .9450 305 ---- ---- ---- ---- .9035 -.0005 .9040 310 ---- .8810B .8420A .8810B .8635 -.0005 .8640 315 ---- ---- ---- ---- .8240 -.0005 .8245 320 ---- .8025B .7665A .8025B .7855 -.0010 .7865 325 ---- ---- ---- ---- .7480 -.0010 .7490 330 ---- .7275B .6950A .7275B .7115 -.0010 .7125 335 ---- .6785B .6600A .6785B .6760 -.0010 .6770 340 ---- .6570B .6265A .6570B .6415 -.0015 .6430 345 ---- .6230B .5945A .6230B .6080 -.0015 .6095 350 ---- .5900B .5630A .5900B .5760 -.0015 .5775 5 355 ---- .5580B .5325A .5580B .5450 -.0015 .5465 360 ---- .5275B .5035A .5275B .5155 -.0015 .5170 365 ---- .4980B .4755A .4980B .4870 -.0015 .4885 370 ---- .4695B .4485A .4695B .4595 -.0015 .4610 375 ---- .4425B .4230A .4425B .4335 -.0015 .4350 380 ---- .4160B .3985A .4160B .4085 -.0015 .4100 385 ---- .3915B .3750A .3915B .3845 -.0015 .3860 390 ---- .3675B .3530A .3675B .3620 -.0015 .3635 395 ---- .3450B .3320A .3445B .3405 -.0015 .3420 400 ---- .3240B .3125A .3240B .3200 -.0015 .3215 4 405 ---- .3040B .2935A .3040B .3005 -.0020 .3025 410 ---- .2850B .2760A .2850B .2820 -.0020 .2840 415 ---- .2670B .2595A .2595A .2650 -.0015 .2665 420 ---- ---- .2440A .2440A .2485 -.0020 .2505 425 ---- ---- .2295A .2295A .2330 -.0020 .2350 430 ---- ---- .2160A .2160A .2185 -.0020 .2205 435 ---- ---- .2030A .2030A .2045 -.0025 .2070 440 ---- ---- .1910A .1910A .1915 -.0030 .1945 445 ---- ---- .1795A .1795A .1795 -.0030 .1825 450 ---- ---- .1690A .1690A .1680 -.0035 .1715 455 ---- ---- .1590A .1590A .1575 -.0035 .1610 460 ---- ---- .1495A .1495A .1475 -.0035 .1510 465 ---- ---- .1405A .1405A .1380 -.0035 .1415 470 ---- ---- .1325A .1325A .1295 -.0035 .1330 475 ---- ---- .1245A .1245A .1210 -.0040 .1250 480 ---- ---- ---- ---- .1135 -.0040 .1175 485 ---- ---- ---- ---- .1065 -.0035 .1100 490 ---- ---- ---- ---- .0995 -.0040 .1035 495 ---- ---- ---- ---- .0935 -.0040 .0975 500 ---- ---- ---- ---- .0875 -.0040 .0915 505 ---- ---- ---- ---- .0820 -.0040 .0860 510 ---- ---- ---- ---- .0770 -.0040 .0810 515 ---- ---- ---- ---- .0725 -.0035 .0760 520 ---- ---- ---- ---- .0680 -.0035 .0715 525 ---- ---- ---- ---- .0640 -.0035 .0675 530 ---- ---- ---- ---- .0600 -.0035 .0635 535 ---- ---- ---- ---- .0565 -.0035 .0600 540 ---- ---- ---- ---- .0535 -.0030 .0565 545 ---- ---- ---- ---- .0505 -.0030 .0535 550 ---- ---- ---- ---- .0475 -.0030 .0505 555 ---- ---- ---- ---- .0450 -.0025 .0475 560 ---- ---- ---- ---- .0425 -.0025 .0450 565 ---- ---- ---- ---- .0400 -.0025 .0425 570 ---- ---- ---- ---- .0380 -.0025 .0405 575 ---- ---- ---- ---- .0360 -.0025 .0385 580 ---- ---- ---- ---- .0340 -.0025 .0365 600 ---- ---- ---- ---- .0275 -.0020 .0295 625 ---- ---- ---- ---- .0215 -.0015 .0230 650 ---- ---- ---- ---- .0175 -.0010 .0185 675 ---- ---- ---- ---- .0145 -.0005 .0150 700 ---- ---- ---- ---- .0120 -.0005 .0125 725 ---- ---- ---- ---- .0105 UNCH .0105 750 ---- ---- ---- ---- .0090 UNCH .0090 775 ---- ---- ---- ---- .0080 UNCH .0080 800 ---- ---- ---- ---- .0070 UNCH .0070 825 ---- ---- ---- ---- .0065 +.0005 .0060 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6275 +.0020 3.6255 050 ---- ---- ---- ---- 3.3775 +.0020 3.3755 075 ---- ---- ---- ---- 3.1275 +.0020 3.1255 100 ---- ---- ---- ---- 2.8775 +.0020 2.8755 125 ---- ---- ---- ---- 2.6275 +.0020 2.6255 150 ---- ---- ---- ---- 2.3775 +.0020 2.3755 175 ---- ---- ---- ---- 2.1275 +.0020 2.1255 200 ---- ---- ---- ---- 1.8775 +.0020 1.8755 220 ---- ---- ---- ---- 1.6795 +.0020 1.6775 225 ---- ---- ---- ---- 1.6310 +.0015 1.6295 230 ---- ---- ---- ---- 1.5825 +.0015 1.5810 235 ---- ---- ---- ---- 1.5350 +.0015 1.5335 240 ---- ---- ---- ---- 1.4875 +.0010 1.4865 245 ---- ---- ---- ---- 1.4405 +.0010 1.4395 250 ---- ---- ---- ---- 1.3940 +.0010 1.3930 255 ---- ---- ---- ---- 1.3480 +.0010 1.3470 260 ---- ---- ---- ---- 1.3020 +.0005 1.3015 265 ---- ---- ---- ---- 1.2570 +.0005 1.2565 270 ---- ---- ---- ---- 1.2120 UNCH 1.2120 275 ---- ---- ---- ---- 1.1680 UNCH 1.1680 280 ---- ---- ---- ---- 1.1245 -.0005 1.1250 285 ---- ---- ---- ---- 1.0815 -.0005 1.0820 290 ---- ---- ---- ---- 1.0390 -.0010 1.0400 295 ---- ---- ---- ---- .9970 -.0015 .9985 300 ---- ---- ---- ---- .9560 -.0020 .9580 305 ---- ---- ---- ---- .9160 -.0020 .9180 310 ---- ---- ---- ---- .8765 -.0020 .8785 315 ---- ---- ---- ---- .8380 -.0025 .8405 320 ---- ---- ---- ---- .8005 -.0025 .8030 325 ---- ---- ---- ---- .7635 -.0030 .7665 330 ---- ---- ---- ---- .7280 -.0030 .7310 335 ---- ---- ---- ---- .6930 -.0035 .6965 340 ---- ---- ---- ---- .6595 -.0035 .6630 345 ---- ---- ---- ---- .6275 -.0035 .6310 350 ---- ---- ---- ---- .5960 -.0035 .5995 355 ---- ---- ---- ---- .5660 -.0035 .5695 360 ---- ---- ---- ---- .5370 -.0035 .5405 365 ---- ---- ---- ---- .5090 -.0040 .5130 370 ---- ---- ---- ---- .4825 -.0035 .4860 375 ---- ---- ---- ---- .4570 -.0035 .4605 380 ---- ---- ---- ---- .4325 -.0035 .4360 385 ---- ---- ---- ---- .4090 -.0035 .4125 390 ---- ---- ---- ---- .3870 -.0035 .3905 395 ---- ---- ---- ---- .3655 -.0035 .3690 400 ---- ---- ---- ---- .3450 -.0035 .3485 405 ---- ---- ---- ---- .3260 -.0030 .3290 410 ---- ---- ---- ---- .3075 -.0030 .3105 415 ---- ---- ---- ---- .2900 -.0030 .2930 420 ---- ---- ---- ---- .2735 -.0030 .2765 425 ---- ---- ---- ---- .2575 -.0030 .2605 430 ---- ---- ---- ---- .2425 -.0030 .2455 435 ---- ---- ---- ---- .2285 -.0030 .2315 440 ---- ---- ---- ---- .2155 -.0025 .2180 445 ---- ---- ---- ---- .2030 -.0025 .2055 450 ---- ---- ---- ---- .1910 -.0025 .1935 455 ---- ---- ---- ---- .1795 -.0030 .1825 460 ---- ---- ---- ---- .1690 -.0025 .1715 465 ---- ---- ---- ---- .1595 -.0020 .1615 470 ---- ---- ---- ---- .1500 -.0020 .1520 475 ---- ---- ---- ---- .1410 -.0025 .1435 480 ---- ---- ---- ---- .1330 -.0020 .1350 485 ---- ---- ---- ---- .1250 -.0020 .1270 490 ---- ---- ---- ---- .1180 -.0020 .1200 495 ---- ---- ---- ---- .1110 -.0020 .1130 500 ---- ---- ---- ---- .1045 -.0020 .1065 505 ---- ---- ---- ---- .0985 -.0020 .1005 510 ---- ---- ---- ---- .0930 -.0015 .0945 515 ---- ---- ---- ---- .0875 -.0015 .0890 520 ---- ---- ---- ---- .0825 -.0015 .0840 525 ---- ---- ---- ---- .0780 -.0015 .0795 530 ---- ---- ---- ---- .0735 -.0015 .0750 535 ---- ---- ---- ---- .0695 -.0010 .0705 540 ---- ---- ---- ---- .0655 -.0015 .0670 545 ---- ---- ---- ---- .0620 -.0010 .0630 550 ---- ---- ---- ---- .0585 -.0010 .0595 555 ---- ---- ---- ---- .0555 -.0010 .0565 560 ---- ---- ---- ---- .0525 -.0010 .0535 565 ---- ---- ---- ---- .0495 -.0010 .0505 570 ---- ---- ---- ---- .0470 -.0010 .0480 575 ---- ---- ---- ---- .0445 -.0010 .0455 580 ---- ---- ---- ---- .0425 -.0005 .0430 600 ---- ---- ---- ---- .0345 -.0005 .0350 625 ---- ---- ---- ---- .0270 -.0005 .0275 650 ---- ---- ---- ---- .0215 -.0005 .0220 675 ---- ---- ---- ---- .0175 UNCH .0175 700 ---- ---- ---- ---- .0145 UNCH .0145 725 ---- ---- ---- ---- .0120 UNCH .0120 750 ---- ---- ---- ---- .0100 UNCH .0100 775 ---- ---- ---- ---- .0085 UNCH .0085 800 ---- ---- ---- ---- .0075 UNCH .0075 825 ---- ---- ---- ---- .0065 UNCH .0065 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6240 +.0060 3.6180 050 ---- ---- ---- ---- 3.3740 +.0060 3.3680 075 ---- ---- ---- ---- 3.1240 +.0060 3.1180 100 ---- ---- ---- ---- 2.8740 +.0060 2.8680 125 ---- ---- ---- ---- 2.6240 +.0060 2.6180 150 ---- ---- ---- ---- 2.3740 +.0060 2.3680 175 ---- ---- ---- ---- 2.1240 +.0060 2.1180 200 ---- ---- ---- ---- 1.8740 +.0060 1.8680 220 ---- ---- ---- ---- 1.6780 +.0055 1.6725 225 ---- ---- ---- ---- 1.6300 +.0055 1.6245 230 ---- ---- ---- ---- 1.5825 +.0055 1.5770 235 ---- ---- ---- ---- 1.5350 +.0050 1.5300 240 ---- ---- ---- ---- 1.4885 +.0050 1.4835 245 ---- ---- ---- ---- 1.4420 +.0045 1.4375 250 ---- ---- ---- ---- 1.3960 +.0045 1.3915 255 ---- ---- ---- ---- 1.3505 +.0040 1.3465 260 ---- ---- ---- ---- 1.3055 +.0040 1.3015 265 ---- ---- ---- ---- 1.2610 +.0035 1.2575 270 ---- ---- ---- ---- 1.2170 +.0035 1.2135 275 ---- ---- ---- ---- 1.1735 +.0030 1.1705 280 ---- ---- ---- ---- 1.1305 +.0030 1.1275 285 ---- ---- ---- ---- 1.0880 +.0025 1.0855 290 ---- ---- ---- ---- 1.0465 +.0020 1.0445 295 ---- ---- ---- ---- 1.0055 +.0020 1.0035 300 ---- ---- ---- ---- .9650 +.0015 .9635 305 ---- ---- ---- ---- .9255 +.0010 .9245 310 ---- ---- ---- ---- .8865 +.0005 .8860 315 ---- ---- ---- ---- .8490 +.0005 .8485 320 ---- ---- ---- ---- .8120 UNCH .8120 325 ---- ---- ---- ---- .7760 UNCH .7760 330 ---- ---- ---- ---- .7410 UNCH .7410 335 ---- ---- ---- ---- .7070 -.0005 .7075 340 ---- ---- ---- ---- .6740 -.0005 .6745 345 ---- ---- ---- ---- .6420 -.0010 .6430 350 ---- ---- ---- ---- .6115 -.0010 .6125 355 ---- ---- ---- ---- .5815 -.0015 .5830 360 ---- ---- ---- ---- .5530 -.0015 .5545 365 ---- ---- ---- ---- .5260 -.0010 .5270 370 ---- ---- ---- ---- .4995 -.0015 .5010 375 ---- ---- ---- ---- .4740 -.0015 .4755 380 ---- ---- ---- ---- .4500 -.0015 .4515 385 ---- ---- ---- ---- .4270 -.0015 .4285 390 ---- ---- ---- ---- .4045 -.0015 .4060 395 ---- ---- ---- ---- .3835 -.0015 .3850 400 ---- ---- ---- ---- .3630 -.0015 .3645 405 ---- ---- ---- ---- .3440 -.0010 .3450 410 ---- ---- ---- ---- .3255 -.0015 .3270 415 ---- ---- ---- ---- .3080 -.0015 .3095 420 ---- ---- ---- ---- .2910 -.0015 .2925 425 ---- ---- ---- ---- .2755 -.0015 .2770 430 ---- ---- ---- ---- .2605 -.0015 .2620 435 ---- ---- ---- ---- .2460 -.0015 .2475 440 ---- ---- ---- ---- .2325 -.0015 .2340 445 ---- ---- ---- ---- .2200 -.0015 .2215 450 ---- ---- ---- ---- .2080 -.0015 .2095 1 455 ---- ---- ---- ---- .1965 -.0015 .1980 460 ---- ---- ---- ---- .1855 -.0015 .1870 465 ---- ---- ---- ---- .1755 -.0015 .1770 470 ---- ---- ---- ---- .1660 -.0015 .1675 475 ---- ---- ---- ---- .1570 -.0015 .1585 480 ---- ---- ---- ---- .1485 -.0015 .1500 485 ---- ---- ---- ---- .1405 -.0015 .1420 490 ---- ---- ---- ---- .1330 -.0015 .1345 495 ---- ---- ---- ---- .1260 -.0015 .1275 500 ---- ---- ---- ---- .1195 -.0010 .1205 505 ---- ---- ---- ---- .1135 -.0010 .1145 510 ---- ---- ---- ---- .1075 -.0010 .1085 515 ---- ---- ---- ---- .1020 -.0010 .1030 520 ---- ---- ---- ---- .0970 -.0005 .0975 525 ---- ---- ---- ---- .0920 -.0005 .0925 530 ---- ---- ---- ---- .0875 -.0005 .0880 535 ---- ---- ---- ---- .0830 -.0005 .0835 540 ---- ---- ---- ---- .0790 -.0005 .0795 545 ---- ---- ---- ---- .0750 -.0010 .0760 550 ---- ---- ---- ---- .0715 -.0005 .0720 555 ---- ---- ---- ---- .0685 UNCH .0685 560 ---- ---- ---- ---- .0650 -.0005 .0655 565 ---- ---- ---- ---- .0620 -.0005 .0625 570 ---- ---- ---- ---- .0595 UNCH .0595 575 ---- ---- ---- ---- .0565 -.0005 .0570 580 ---- ---- ---- ---- .0540 -.0005 .0545 600 ---- ---- ---- ---- .0455 UNCH .0455 625 ---- ---- ---- ---- .0370 UNCH .0370 650 ---- ---- ---- ---- .0305 +.0005 .0300 675 ---- ---- ---- ---- .0255 +.0005 .0250 700 ---- ---- ---- ---- .0215 +.0005 .0210 725 ---- ---- ---- ---- .0185 +.0005 .0180 750 ---- ---- ---- ---- .0160 +.0010 .0150 775 ---- ---- ---- ---- .0135 +.0005 .0130 800 ---- ---- ---- ---- .0120 +.0005 .0115 825 ---- ---- ---- ---- .0105 +.0005 .0100 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6240 +.0060 3.6180 050 ---- ---- ---- ---- 3.3740 +.0060 3.3680 075 ---- ---- ---- ---- 3.1240 +.0060 3.1180 100 ---- ---- ---- ---- 2.8740 +.0060 2.8680 125 ---- ---- ---- ---- 2.6240 +.0060 2.6180 150 ---- ---- ---- ---- 2.3740 +.0060 2.3680 175 ---- ---- ---- ---- 2.1240 +.0060 2.1180 200 ---- ---- ---- ---- 1.8745 +.0055 1.8690 220 ---- ---- ---- ---- 1.6810 +.0055 1.6755 225 ---- ---- ---- ---- 1.6335 +.0055 1.6280 230 ---- ---- ---- ---- 1.5865 +.0055 1.5810 235 ---- ---- ---- ---- 1.5400 +.0055 1.5345 240 ---- ---- ---- ---- 1.4935 +.0050 1.4885 245 ---- ---- ---- ---- 1.4475 +.0050 1.4425 250 ---- ---- ---- ---- 1.4025 +.0050 1.3975 255 ---- ---- ---- ---- 1.3575 +.0050 1.3525 260 ---- ---- ---- ---- 1.3130 +.0050 1.3080 265 ---- ---- ---- ---- 1.2690 +.0045 1.2645 270 ---- ---- ---- ---- 1.2255 +.0045 1.2210 275 ---- ---- ---- ---- 1.1825 +.0040 1.1785 280 ---- ---- ---- ---- 1.1400 +.0040 1.1360 285 ---- ---- ---- ---- 1.0985 +.0040 1.0945 290 ---- ---- ---- ---- 1.0575 +.0040 1.0535 295 ---- ---- ---- ---- 1.0170 +.0035 1.0135 300 ---- ---- ---- ---- .9770 +.0030 .9740 305 ---- ---- ---- ---- .9380 +.0030 .9350 310 ---- ---- ---- ---- .9000 +.0025 .8975 315 ---- ---- ---- ---- .8625 +.0025 .8600 320 ---- ---- ---- ---- .8260 +.0020 .8240 325 ---- ---- ---- ---- .7905 +.0015 .7890 330 ---- ---- ---- ---- .7560 +.0015 .7545 335 ---- ---- ---- ---- .7225 +.0010 .7215 340 ---- ---- ---- ---- .6905 +.0010 .6895 345 ---- ---- ---- ---- .6590 +.0005 .6585 350 ---- ---- ---- ---- .6285 UNCH .6285 355 ---- ---- ---- ---- .5995 UNCH .5995 360 ---- ---- ---- ---- .5715 -.0005 .5720 365 ---- ---- ---- ---- .5445 -.0005 .5450 370 ---- ---- ---- ---- .5185 -.0005 .5190 375 ---- ---- ---- ---- .4935 -.0010 .4945 380 ---- ---- ---- ---- .4695 -.0015 .4710 385 ---- ---- ---- ---- .4465 -.0015 .4480 390 ---- ---- ---- ---- .4245 -.0015 .4260 395 ---- ---- ---- ---- .4035 -.0020 .4055 400 ---- ---- ---- ---- .3830 -.0025 .3855 405 ---- ---- ---- ---- .3640 -.0020 .3660 410 ---- ---- ---- ---- .3455 -.0025 .3480 415 ---- ---- ---- ---- .3280 -.0025 .3305 420 ---- ---- ---- ---- .3110 -.0025 .3135 425 ---- ---- ---- ---- .2950 -.0030 .2980 430 ---- ---- ---- ---- .2800 -.0030 .2830 435 ---- ---- ---- ---- .2655 -.0030 .2685 440 ---- ---- ---- ---- .2520 -.0025 .2545 445 ---- ---- ---- ---- .2390 -.0025 .2415 450 ---- ---- ---- ---- .2265 -.0030 .2295 455 ---- ---- ---- ---- .2150 -.0025 .2175 460 ---- ---- ---- ---- .2035 -.0030 .2065 465 ---- ---- ---- ---- .1930 -.0030 .1960 470 ---- ---- ---- ---- .1830 -.0030 .1860 475 ---- ---- ---- ---- .1740 -.0025 .1765 480 ---- ---- ---- ---- .1650 -.0025 .1675 485 ---- ---- ---- ---- .1565 -.0025 .1590 490 ---- ---- ---- ---- .1485 -.0025 .1510 495 ---- ---- ---- ---- .1405 -.0025 .1430 500 ---- ---- ---- ---- .1335 -.0025 .1360 505 ---- ---- ---- ---- .1265 -.0025 .1290 510 ---- ---- ---- ---- .1200 -.0025 .1225 515 ---- ---- ---- ---- .1140 -.0020 .1160 520 ---- ---- ---- ---- .1085 -.0020 .1105 525 ---- ---- ---- ---- .1030 -.0015 .1045 530 ---- ---- ---- ---- .0975 -.0020 .0995 535 ---- ---- ---- ---- .0930 -.0015 .0945 540 ---- ---- ---- ---- .0880 -.0015 .0895 545 ---- ---- ---- ---- .0840 -.0015 .0855 550 ---- ---- ---- ---- .0795 -.0015 .0810 555 ---- ---- ---- ---- .0760 -.0010 .0770 560 ---- ---- ---- ---- .0720 -.0010 .0730 565 ---- ---- ---- ---- .0685 -.0010 .0695 570 ---- ---- ---- ---- .0655 -.0005 .0660 575 ---- ---- ---- ---- .0620 -.0010 .0630 580 ---- ---- ---- ---- .0590 -.0010 .0600 600 ---- ---- ---- ---- .0490 -.0005 .0495 625 ---- ---- ---- ---- .0385 -.0005 .0390 650 ---- ---- ---- ---- .0310 UNCH .0310 675 ---- ---- ---- ---- .0250 +.0005 .0245 700 ---- ---- ---- ---- .0200 +.0005 .0195 725 ---- ---- ---- ---- .0165 +.0005 .0160 750 ---- ---- ---- ---- .0135 +.0005 .0130 775 ---- ---- ---- ---- .0115 +.0010 .0105 800 ---- ---- ---- ---- .0095 +.0005 .0090 825 ---- ---- ---- ---- .0080 +.0005 .0075 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6240 +.0060 3.6180 050 ---- ---- ---- ---- 3.3740 +.0060 3.3680 075 ---- ---- ---- ---- 3.1240 +.0060 3.1180 100 ---- ---- ---- ---- 2.8740 +.0060 2.8680 125 ---- ---- ---- ---- 2.6240 +.0060 2.6180 150 ---- ---- ---- ---- 2.3740 +.0060 2.3680 175 ---- ---- ---- ---- 2.1240 +.0060 2.1180 200 ---- ---- ---- ---- 1.8750 +.0060 1.8690 220 ---- ---- ---- ---- 1.6815 +.0050 1.6765 225 ---- ---- ---- ---- 1.6345 +.0050 1.6295 230 ---- ---- ---- ---- 1.5875 +.0045 1.5830 235 ---- ---- ---- ---- 1.5415 +.0045 1.5370 240 ---- ---- ---- ---- 1.4955 +.0040 1.4915 245 ---- ---- ---- ---- 1.4500 +.0040 1.4460 250 ---- ---- ---- ---- 1.4050 +.0035 1.4015 255 ---- ---- ---- ---- 1.3600 +.0030 1.3570 260 ---- ---- ---- ---- 1.3160 +.0025 1.3135 265 ---- ---- ---- ---- 1.2725 +.0025 1.2700 270 ---- ---- ---- ---- 1.2295 +.0020 1.2275 275 ---- ---- ---- ---- 1.1875 +.0020 1.1855 280 ---- ---- ---- ---- 1.1455 +.0015 1.1440 285 ---- ---- ---- ---- 1.1045 +.0010 1.1035 290 ---- ---- ---- ---- 1.0640 +.0010 1.0630 295 ---- ---- ---- ---- 1.0245 +.0005 1.0240 300 ---- ---- ---- ---- .9855 +.0005 .9850 305 ---- ---- ---- ---- .9470 -.0005 .9475 310 ---- ---- ---- ---- .9100 UNCH .9100 315 ---- ---- ---- ---- .8735 -.0005 .8740 320 ---- ---- ---- ---- .8380 -.0005 .8385 325 ---- ---- ---- ---- .8035 -.0005 .8040 330 ---- ---- ---- ---- .7695 -.0010 .7705 335 ---- ---- ---- ---- .7370 -.0010 .7380 340 ---- ---- ---- ---- .7055 -.0010 .7065 345 ---- ---- ---- ---- .6750 -.0010 .6760 350 ---- ---- ---- ---- .6455 -.0010 .6465 5 355 ---- ---- ---- ---- .6175 -.0005 .6180 360 ---- ---- ---- ---- .5900 -.0010 .5910 365 ---- ---- ---- ---- .5635 -.0010 .5645 370 ---- ---- ---- ---- .5380 -.0010 .5390 375 ---- ---- ---- ---- .5140 UNCH .5140 380 ---- ---- ---- ---- .4905 UNCH .4905 385 ---- ---- ---- ---- .4675 -.0005 .4680 390 ---- ---- ---- ---- .4460 UNCH .4460 395 ---- ---- ---- ---- .4250 -.0005 .4255 400 ---- ---- ---- ---- .4050 UNCH .4050 405 ---- ---- ---- ---- .3855 -.0005 .3860 410 ---- ---- ---- ---- .3675 UNCH .3675 415 ---- ---- ---- ---- .3495 -.0005 .3500 420 ---- ---- ---- ---- .3325 -.0010 .3335 425 ---- ---- ---- ---- .3165 -.0010 .3175 430 ---- ---- ---- ---- .3010 -.0010 .3020 435 ---- ---- ---- ---- .2865 -.0010 .2875 440 ---- ---- ---- ---- .2725 -.0010 .2735 445 ---- ---- ---- ---- .2590 -.0015 .2605 450 ---- ---- ---- ---- .2465 -.0010 .2475 455 ---- ---- ---- ---- .2340 -.0020 .2360 460 ---- ---- ---- ---- .2225 -.0020 .2245 465 ---- ---- ---- ---- .2115 -.0020 .2135 1 470 ---- ---- ---- ---- .2015 -.0020 .2035 475 ---- ---- ---- ---- .1915 -.0020 .1935 480 ---- ---- ---- ---- .1820 -.0025 .1845 485 ---- ---- ---- ---- .1735 -.0020 .1755 490 ---- ---- ---- ---- .1650 -.0025 .1675 495 ---- ---- ---- ---- .1570 -.0025 .1595 500 ---- ---- ---- ---- .1495 -.0025 .1520 505 ---- ---- ---- ---- .1425 -.0025 .1450 510 ---- ---- ---- ---- .1355 -.0030 .1385 515 ---- ---- ---- ---- .1290 -.0030 .1320 520 ---- ---- ---- ---- .1230 -.0030 .1260 525 ---- ---- ---- ---- .1175 -.0030 .1205 530 ---- ---- ---- ---- .1120 -.0030 .1150 535 ---- ---- ---- ---- .1070 -.0030 .1100 540 ---- ---- ---- ---- .1025 -.0025 .1050 545 ---- ---- ---- ---- .0980 -.0025 .1005 550 ---- ---- ---- ---- .0935 -.0025 .0960 555 ---- ---- ---- ---- .0895 -.0025 .0920 560 ---- ---- ---- ---- .0855 -.0025 .0880 565 ---- ---- ---- ---- .0820 -.0025 .0845 570 ---- ---- ---- ---- .0785 -.0025 .0810 575 ---- ---- ---- ---- .0755 -.0020 .0775 580 ---- ---- ---- ---- .0725 -.0020 .0745 600 ---- ---- ---- ---- .0620 -.0015 .0635 625 ---- ---- ---- ---- .0515 -.0015 .0530 650 ---- ---- ---- ---- .0435 -.0010 .0445 675 ---- ---- ---- ---- .0375 -.0005 .0380 700 ---- ---- ---- ---- .0325 UNCH .0325 2 725 ---- ---- ---- ---- .0285 UNCH .0285 750 ---- ---- ---- ---- .0255 +.0005 .0250 775 ---- ---- ---- ---- .0230 +.0005 .0225 800 ---- ---- ---- ---- .0205 +.0005 .0200 825 ---- ---- ---- ---- .0190 +.0010 .0180 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6165 +.0060 3.6105 050 ---- ---- ---- ---- 3.3665 +.0060 3.3605 075 ---- ---- ---- ---- 3.1165 +.0060 3.1105 100 ---- ---- ---- ---- 2.8665 +.0060 2.8605 125 ---- ---- ---- ---- 2.6165 +.0060 2.6105 150 ---- ---- ---- ---- 2.3665 +.0060 2.3605 175 ---- ---- ---- ---- 2.1165 +.0060 2.1105 200 ---- ---- ---- ---- 1.8685 +.0060 1.8625 220 ---- ---- ---- ---- 1.6775 +.0050 1.6725 225 ---- ---- ---- ---- 1.6310 +.0050 1.6260 230 ---- ---- ---- ---- 1.5850 +.0050 1.5800 235 ---- ---- ---- ---- 1.5390 +.0045 1.5345 240 ---- ---- ---- ---- 1.4940 +.0045 1.4895 245 ---- ---- ---- ---- 1.4490 +.0040 1.4450 250 ---- ---- ---- ---- 1.4045 +.0035 1.4010 255 ---- ---- ---- ---- 1.3605 +.0030 1.3575 260 ---- ---- ---- ---- 1.3175 +.0035 1.3140 265 ---- ---- ---- ---- 1.2745 +.0030 1.2715 270 ---- ---- ---- ---- 1.2320 +.0025 1.2295 275 ---- ---- ---- ---- 1.1905 +.0020 1.1885 280 ---- ---- ---- ---- 1.1495 +.0020 1.1475 285 ---- ---- ---- ---- 1.1090 +.0015 1.1075 290 ---- ---- ---- ---- 1.0690 +.0010 1.0680 295 ---- ---- ---- ---- 1.0300 +.0005 1.0295 300 ---- ---- ---- ---- .9915 UNCH .9915 305 ---- ---- ---- ---- .9540 UNCH .9540 310 ---- ---- ---- ---- .9175 UNCH .9175 315 ---- ---- ---- ---- .8815 -.0005 .8820 320 ---- ---- ---- ---- .8465 -.0005 .8470 325 ---- ---- ---- ---- .8125 -.0010 .8135 330 ---- ---- ---- ---- .7790 -.0015 .7805 335 ---- ---- ---- ---- .7470 -.0015 .7485 340 ---- ---- ---- ---- .7160 -.0015 .7175 345 ---- ---- ---- ---- .6860 -.0015 .6875 350 ---- ---- ---- ---- .6570 -.0015 .6585 15 355 ---- ---- ---- ---- .6285 -.0020 .6305 360 ---- ---- ---- ---- .6015 -.0020 .6035 365 ---- ---- ---- ---- .5755 -.0020 .5775 370 ---- ---- ---- ---- .5505 -.0020 .5525 375 ---- ---- ---- ---- .5265 -.0015 .5280 380 ---- ---- ---- ---- .5030 -.0020 .5050 385 ---- ---- ---- ---- .4805 -.0020 .4825 390 ---- ---- ---- ---- .4590 -.0020 .4610 395 ---- ---- ---- ---- .4385 -.0020 .4405 400 ---- ---- ---- ---- .4185 -.0020 .4205 405 ---- ---- ---- ---- .3995 -.0020 .4015 410 ---- ---- ---- ---- .3815 -.0020 .3835 415 ---- ---- ---- ---- .3640 -.0020 .3660 420 ---- ---- ---- ---- .3475 -.0020 .3495 425 ---- ---- ---- ---- .3315 -.0020 .3335 430 ---- ---- ---- ---- .3160 -.0025 .3185 435 ---- ---- ---- ---- .3015 -.0025 .3040 440 ---- ---- ---- ---- .2875 -.0025 .2900 445 ---- ---- ---- ---- .2745 -.0020 .2765 450 ---- ---- ---- ---- .2615 -.0025 .2640 455 ---- ---- ---- ---- .2495 -.0025 .2520 460 ---- ---- ---- ---- .2380 -.0025 .2405 465 ---- ---- ---- ---- .2270 -.0030 .2300 470 ---- ---- ---- ---- .2165 -.0030 .2195 475 ---- ---- ---- ---- .2070 -.0025 .2095 480 ---- ---- ---- ---- .1975 -.0025 .2000 485 ---- ---- ---- ---- .1885 -.0025 .1910 490 ---- ---- ---- ---- .1800 -.0025 .1825 495 ---- ---- ---- ---- .1720 -.0025 .1745 500 ---- ---- ---- ---- .1640 -.0030 .1670 45 505 ---- ---- ---- ---- .1565 -.0030 .1595 510 ---- ---- ---- ---- .1500 -.0025 .1525 515 ---- ---- ---- ---- .1430 -.0030 .1460 520 ---- ---- ---- ---- .1370 -.0025 .1395 525 ---- ---- ---- ---- .1310 -.0025 .1335 530 ---- ---- ---- ---- .1250 -.0025 .1275 535 ---- ---- ---- ---- .1200 -.0020 .1220 540 ---- ---- ---- ---- .1145 -.0025 .1170 545 ---- ---- ---- ---- .1100 -.0020 .1120 550 ---- ---- ---- ---- .1050 -.0020 .1070 555 ---- ---- ---- ---- .1005 -.0020 .1025 560 ---- ---- ---- ---- .0965 -.0020 .0985 565 ---- ---- ---- ---- .0925 -.0020 .0945 570 ---- ---- ---- ---- .0890 -.0015 .0905 575 ---- ---- ---- ---- .0850 -.0020 .0870 600 ---- ---- ---- ---- .0695 -.0010 .0705 625 ---- ---- ---- ---- .0575 -.0005 .0580 650 ---- ---- ---- ---- .0480 UNCH .0480 675 ---- ---- ---- ---- .0405 +.0005 .0400 700 ---- ---- ---- ---- .0340 +.0005 .0335 725 ---- ---- ---- ---- .0290 +.0005 .0285 750 ---- ---- ---- ---- .0250 +.0005 .0245 775 ---- ---- ---- ---- .0220 +.0010 .0210 800 ---- ---- ---- ---- .0190 +.0010 .0180 825 ---- ---- ---- ---- .0170 +.0015 .0155 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.6165 +.0060 3.6105 050 ---- ---- ---- ---- 3.3665 +.0060 3.3605 075 ---- ---- ---- ---- 3.1165 +.0060 3.1105 100 ---- ---- ---- ---- 2.8665 +.0060 2.8605 125 ---- ---- ---- ---- 2.6165 +.0060 2.6105 150 ---- ---- ---- ---- 2.3665 +.0060 2.3605 175 ---- ---- ---- ---- 2.1165 +.0060 2.1105 200 ---- ---- ---- ---- 1.8725 +.0055 1.8670 220 ---- ---- ---- ---- 1.6850 +.0045 1.6805 225 ---- ---- ---- ---- 1.6395 +.0050 1.6345 230 ---- ---- ---- ---- 1.5940 +.0045 1.5895 235 ---- ---- ---- ---- 1.5490 +.0045 1.5445 240 ---- ---- ---- ---- 1.5040 +.0040 1.5000 245 ---- ---- ---- ---- 1.4600 +.0035 1.4565 250 ---- ---- ---- ---- 1.4160 +.0030 1.4130 255 ---- ---- ---- ---- 1.3725 +.0025 1.3700 260 ---- ---- ---- ---- 1.3300 +.0025 1.3275 265 ---- ---- ---- ---- 1.2875 +.0025 1.2850 270 ---- ---- ---- ---- 1.2455 +.0020 1.2435 275 ---- ---- ---- ---- 1.2045 +.0015 1.2030 280 ---- ---- ---- ---- 1.1635 +.0010 1.1625 285 ---- ---- ---- ---- 1.1235 +.0010 1.1225 290 ---- ---- ---- ---- 1.0840 +.0005 1.0835 295 ---- ---- ---- ---- 1.0455 +.0005 1.0450 300 ---- ---- ---- ---- 1.0075 UNCH 1.0075 305 ---- ---- ---- ---- .9700 -.0005 .9705 310 ---- ---- ---- ---- .9335 -.0010 .9345 315 ---- ---- ---- ---- .8980 -.0010 .8990 320 ---- ---- ---- ---- .8635 -.0010 .8645 325 ---- ---- ---- ---- .8295 -.0015 .8310 330 ---- ---- ---- ---- .7970 -.0015 .7985 335 ---- ---- ---- ---- .7650 -.0015 .7665 340 ---- ---- ---- ---- .7345 -.0015 .7360 345 ---- ---- ---- ---- .7045 -.0015 .7060 350 ---- ---- ---- ---- .6760 -.0015 .6775 355 ---- ---- ---- ---- .6485 -.0010 .6495 360 ---- ---- ---- ---- .6215 -.0015 .6230 365 ---- ---- ---- ---- .5960 -.0010 .5970 370 ---- ---- ---- ---- .5710 -.0010 .5720 375 ---- ---- ---- ---- .5475 -.0005 .5480 380 ---- ---- ---- ---- .5245 -.0005 .5250 385 ---- ---- ---- ---- .5020 -.0005 .5025 390 ---- ---- ---- ---- .4810 -.0005 .4815 395 ---- ---- ---- ---- .4605 UNCH .4605 400 ---- ---- ---- ---- .4405 -.0005 .4410 405 ---- ---- ---- ---- .4215 -.0005 .4220 410 ---- ---- ---- ---- .4035 -.0005 .4040 415 ---- ---- ---- ---- .3860 -.0005 .3865 420 ---- ---- ---- ---- .3690 -.0005 .3695 425 ---- ---- ---- ---- .3530 -.0005 .3535 430 ---- ---- ---- ---- .3375 -.0005 .3380 435 ---- ---- ---- ---- .3230 -.0005 .3235 440 ---- ---- ---- ---- .3085 -.0010 .3095 445 ---- ---- ---- ---- .2950 -.0010 .2960 450 ---- ---- ---- ---- .2820 -.0010 .2830 455 ---- ---- ---- ---- .2700 -.0005 .2705 460 ---- ---- ---- ---- .2580 -.0010 .2590 465 ---- ---- ---- ---- .2465 -.0010 .2475 470 ---- ---- ---- ---- .2355 -.0015 .2370 475 ---- ---- ---- ---- .2255 -.0010 .2265 480 ---- ---- ---- ---- .2155 -.0015 .2170 485 ---- ---- ---- ---- .2060 -.0015 .2075 490 ---- ---- ---- ---- .1970 -.0015 .1985 495 ---- ---- ---- ---- .1880 -.0015 .1895 500 ---- ---- ---- ---- .1800 -.0015 .1815 505 ---- ---- ---- ---- .1720 -.0015 .1735 510 ---- ---- ---- ---- .1645 -.0015 .1660 515 ---- ---- ---- ---- .1570 -.0020 .1590 520 ---- ---- ---- ---- .1505 -.0015 .1520 525 ---- ---- ---- ---- .1440 -.0010 .1450 530 ---- ---- ---- ---- .1375 -.0015 .1390 535 ---- ---- ---- ---- .1315 -.0015 .1330 540 ---- ---- ---- ---- .1260 -.0010 .1270 545 ---- ---- ---- ---- .1205 -.0010 .1215 550 ---- ---- ---- ---- .1150 -.0010 .1160 555 ---- ---- ---- ---- .1100 -.0010 .1110 560 ---- ---- ---- ---- .1055 -.0005 .1060 565 ---- ---- ---- ---- .1010 -.0005 .1015 570 ---- ---- ---- ---- .0965 -.0005 .0970 575 ---- ---- ---- ---- .0925 -.0005 .0930 600 ---- ---- ---- ---- .0740 UNCH .0740 625 ---- ---- ---- ---- .0595 UNCH .0595 650 ---- ---- ---- ---- .0480 +.0005 .0475 675 ---- ---- ---- ---- .0390 +.0005 .0385 700 ---- ---- ---- ---- .0315 +.0005 .0310 725 ---- ---- ---- ---- .0255 +.0005 .0250 750 ---- ---- ---- ---- .0205 UNCH .0205 775 ---- ---- ---- ---- .0170 +.0005 .0165 800 ---- ---- ---- ---- .0140 +.0005 .0135 825 ---- ---- ---- ---- .0115 UNCH .0115 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6165 +.0060 3.6105 050 ---- ---- ---- ---- 3.3665 +.0060 3.3605 075 ---- ---- ---- ---- 3.1165 +.0060 3.1105 100 ---- ---- ---- ---- 2.8665 +.0060 2.8605 125 ---- ---- ---- ---- 2.6165 +.0060 2.6105 150 ---- ---- ---- ---- 2.3665 +.0060 2.3605 175 ---- ---- ---- ---- 2.1165 +.0060 2.1105 200 ---- ---- ---- ---- 1.8750 +.0055 1.8695 220 ---- ---- ---- ---- 1.6890 +.0050 1.6840 225 ---- ---- ---- ---- 1.6435 +.0045 1.6390 230 ---- ---- ---- ---- 1.5985 +.0045 1.5940 235 ---- ---- ---- ---- 1.5540 +.0045 1.5495 240 ---- ---- ---- ---- 1.5100 +.0045 1.5055 245 ---- ---- ---- ---- 1.4660 +.0040 1.4620 250 ---- ---- ---- ---- 1.4230 +.0040 1.4190 255 ---- ---- ---- ---- 1.3800 +.0040 1.3760 260 ---- ---- ---- ---- 1.3380 +.0040 1.3340 265 ---- ---- ---- ---- 1.2960 +.0035 1.2925 270 ---- ---- ---- ---- 1.2545 +.0030 1.2515 275 ---- ---- ---- ---- 1.2140 +.0030 1.2110 280 ---- ---- ---- ---- 1.1740 +.0030 1.1710 285 ---- ---- ---- ---- 1.1345 +.0030 1.1315 290 ---- ---- ---- ---- 1.0955 +.0025 1.0930 295 ---- ---- ---- ---- 1.0575 +.0025 1.0550 300 ---- ---- ---- ---- 1.0200 +.0025 1.0175 305 ---- ---- ---- ---- .9830 +.0020 .9810 310 ---- ---- ---- ---- .9470 +.0015 .9455 315 ---- ---- ---- ---- .9120 +.0015 .9105 320 ---- ---- ---- ---- .8780 +.0015 .8765 325 ---- ---- ---- ---- .8445 +.0010 .8435 330 ---- ---- ---- ---- .8125 +.0010 .8115 335 ---- ---- ---- ---- .7810 +.0005 .7805 340 ---- ---- ---- ---- .7510 +.0005 .7505 345 ---- ---- ---- ---- .7215 +.0005 .7210 350 ---- ---- ---- ---- .6935 +.0005 .6930 355 ---- ---- ---- ---- .6660 UNCH .6660 360 ---- ---- ---- ---- .6395 UNCH .6395 365 ---- ---- ---- ---- .6140 -.0005 .6145 370 ---- ---- ---- ---- .5895 -.0005 .5900 375 ---- ---- ---- ---- .5660 -.0005 .5665 380 ---- ---- ---- ---- .5430 -.0005 .5435 385 ---- ---- ---- ---- .5215 -.0005 .5220 390 ---- ---- ---- ---- .5000 -.0010 .5010 395 ---- ---- ---- ---- .4795 -.0010 .4805 400 ---- ---- ---- ---- .4600 -.0010 .4610 405 ---- ---- ---- ---- .4410 -.0010 .4420 410 ---- ---- ---- ---- .4230 -.0010 .4240 415 ---- ---- ---- ---- .4055 -.0010 .4065 420 ---- ---- ---- ---- .3885 -.0015 .3900 425 ---- ---- ---- ---- .3725 -.0015 .3740 430 ---- ---- ---- ---- .3570 -.0015 .3585 435 ---- ---- ---- ---- .3425 -.0010 .3435 440 ---- ---- ---- ---- .3280 -.0015 .3295 445 ---- ---- ---- ---- .3145 -.0010 .3155 450 ---- ---- ---- ---- .3010 -.0015 .3025 455 ---- ---- ---- ---- .2885 -.0015 .2900 460 ---- ---- ---- ---- .2765 -.0015 .2780 465 ---- ---- ---- ---- .2650 -.0015 .2665 470 ---- ---- ---- ---- .2540 -.0015 .2555 475 ---- ---- ---- ---- .2435 -.0015 .2450 480 ---- ---- ---- ---- .2330 -.0020 .2350 485 ---- ---- ---- ---- .2235 -.0015 .2250 490 ---- ---- ---- ---- .2140 -.0020 .2160 495 ---- ---- ---- ---- .2050 -.0020 .2070 500 ---- ---- ---- ---- .1965 -.0020 .1985 505 ---- ---- ---- ---- .1885 -.0015 .1900 510 ---- ---- ---- ---- .1805 -.0015 .1820 515 ---- ---- ---- ---- .1730 -.0015 .1745 520 ---- ---- ---- ---- .1660 -.0015 .1675 525 ---- ---- ---- ---- .1590 -.0015 .1605 530 ---- ---- ---- ---- .1525 -.0015 .1540 535 ---- ---- ---- ---- .1460 -.0015 .1475 540 ---- ---- ---- ---- .1400 -.0015 .1415 545 ---- ---- ---- ---- .1340 -.0015 .1355 550 ---- ---- ---- ---- .1285 -.0015 .1300 555 ---- ---- ---- ---- .1230 -.0015 .1245 575 ---- ---- ---- ---- .1040 -.0015 .1055 600 ---- ---- ---- ---- .0840 -.0015 .0855 625 ---- ---- ---- ---- .0680 -.0015 .0695 650 ---- ---- ---- ---- .0555 -.0010 .0565 675 ---- ---- ---- ---- .0450 -.0015 .0465 700 ---- ---- ---- ---- .0370 -.0010 .0380 725 ---- ---- ---- ---- .0300 -.0010 .0310 750 ---- ---- ---- ---- .0250 -.0005 .0255 775 ---- ---- ---- ---- .0205 -.0005 .0210 800 ---- ---- ---- ---- .0170 -.0005 .0175 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6115 +.0055 3.6060 050 ---- ---- ---- ---- 3.3615 +.0055 3.3560 075 ---- ---- ---- ---- 3.1115 +.0055 3.1060 100 ---- ---- ---- ---- 2.8615 +.0055 2.8560 125 ---- ---- ---- ---- 2.6115 +.0055 2.6060 150 ---- ---- ---- ---- 2.3615 +.0055 2.3560 175 ---- ---- ---- ---- 2.1125 +.0055 2.1070 200 ---- ---- ---- ---- 1.8710 +.0050 1.8660 225 ---- ---- ---- ---- 1.6370 +.0050 1.6320 230 ---- ---- ---- ---- 1.5910 +.0045 1.5865 235 ---- ---- ---- ---- 1.5455 +.0045 1.5410 240 ---- ---- ---- ---- 1.5005 +.0045 1.4960 245 ---- ---- ---- ---- 1.4560 +.0045 1.4515 250 ---- ---- ---- ---- 1.4115 +.0045 1.4070 255 ---- ---- ---- ---- 1.3680 +.0045 1.3635 260 ---- ---- ---- ---- 1.3250 +.0045 1.3205 265 ---- ---- ---- ---- 1.2825 +.0045 1.2780 270 ---- ---- ---- ---- 1.2405 +.0045 1.2360 275 ---- ---- ---- ---- 1.1990 +.0040 1.1950 280 ---- ---- ---- ---- 1.1585 +.0040 1.1545 285 ---- ---- ---- ---- 1.1190 +.0040 1.1150 290 ---- ---- ---- ---- 1.0800 +.0035 1.0765 295 ---- ---- ---- ---- 1.0425 +.0040 1.0385 300 ---- ---- ---- ---- 1.0055 +.0040 1.0015 305 ---- ---- ---- ---- .9690 +.0035 .9655 310 ---- ---- ---- ---- .9340 +.0035 .9305 315 ---- ---- ---- ---- .9000 +.0035 .8965 320 ---- ---- ---- ---- .8670 +.0035 .8635 325 ---- ---- ---- ---- .8345 +.0030 .8315 330 ---- ---- ---- ---- .8035 +.0035 .8000 335 ---- ---- ---- ---- .7730 +.0035 .7695 340 ---- ---- ---- ---- .7435 +.0030 .7405 345 ---- ---- ---- ---- .7150 +.0030 .7120 350 ---- ---- ---- ---- .6870 +.0030 .6840 355 ---- ---- ---- ---- .6605 +.0030 .6575 360 ---- ---- ---- ---- .6345 +.0030 .6315 365 ---- ---- ---- ---- .6095 +.0030 .6065 370 ---- ---- ---- ---- .5850 +.0025 .5825 375 ---- ---- ---- ---- .5620 +.0025 .5595 380 ---- ---- ---- ---- .5395 +.0025 .5370 385 ---- ---- ---- ---- .5180 +.0020 .5160 390 ---- ---- ---- ---- .4975 +.0025 .4950 395 ---- ---- ---- ---- .4775 +.0020 .4755 400 ---- ---- ---- ---- .4590 +.0025 .4565 405 ---- ---- ---- ---- .4405 +.0020 .4385 410 ---- ---- ---- ---- .4230 +.0020 .4210 415 ---- ---- ---- ---- .4065 +.0020 .4045 420 ---- ---- ---- ---- .3905 +.0020 .3885 425 ---- ---- ---- ---- .3755 +.0020 .3735 430 ---- ---- ---- ---- .3605 +.0015 .3590 435 ---- ---- ---- ---- .3465 +.0015 .3450 440 ---- ---- ---- ---- .3330 +.0015 .3315 445 ---- ---- ---- ---- .3205 +.0015 .3190 450 ---- ---- ---- ---- .3080 +.0015 .3065 455 ---- ---- ---- ---- .2960 +.0015 .2945 460 ---- ---- ---- ---- .2850 +.0015 .2835 465 ---- ---- ---- ---- .2740 +.0015 .2725 470 ---- ---- ---- ---- .2635 +.0015 .2620 475 ---- ---- ---- ---- .2535 +.0010 .2525 480 ---- ---- ---- ---- .2440 +.0015 .2425 485 ---- ---- ---- ---- .2345 +.0010 .2335 490 ---- ---- ---- ---- .2260 +.0010 .2250 495 ---- ---- ---- ---- .2175 +.0010 .2165 500 ---- ---- ---- ---- .2095 +.0010 .2085 505 ---- ---- ---- ---- .2015 +.0010 .2005 510 ---- ---- ---- ---- .1940 +.0010 .1930 515 ---- ---- ---- ---- .1870 +.0010 .1860 520 ---- ---- ---- ---- .1800 +.0005 .1795 525 ---- ---- ---- ---- .1735 +.0005 .1730 530 ---- ---- ---- ---- .1675 +.0010 .1665 535 ---- ---- ---- ---- .1615 +.0010 .1605 540 ---- ---- ---- ---- .1555 +.0010 .1545 545 ---- ---- ---- ---- .1500 +.0010 .1490 550 ---- ---- ---- ---- .1445 +.0005 .1440 555 ---- ---- ---- ---- .1395 +.0005 .1390 575 ---- ---- ---- ---- .1210 +.0005 .1205 600 ---- ---- ---- ---- .1015 +.0005 .1010 625 ---- ---- ---- ---- .0860 +.0005 .0855 650 ---- ---- ---- ---- .0730 +.0005 .0725 675 ---- ---- ---- ---- .0625 +.0005 .0620 700 ---- ---- ---- ---- .0535 UNCH .0535 725 ---- ---- ---- ---- .0465 +.0005 .0460 750 ---- ---- ---- ---- .0400 UNCH .0400 775 ---- ---- ---- ---- .0350 UNCH .0350 800 ---- ---- ---- ---- .0310 +.0005 .0305 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6115 +.0055 3.6060 050 ---- ---- ---- ---- 3.3615 +.0055 3.3560 075 ---- ---- ---- ---- 3.1115 +.0055 3.1060 100 ---- ---- ---- ---- 2.8615 +.0055 2.8560 125 ---- ---- ---- ---- 2.6115 +.0055 2.6060 150 ---- ---- ---- ---- 2.3615 +.0055 2.3560 175 ---- ---- ---- ---- 2.1135 +.0050 2.1085 200 ---- ---- ---- ---- 1.8735 +.0045 1.8690 225 ---- ---- ---- ---- 1.6415 +.0045 1.6370 230 ---- ---- ---- ---- 1.5960 +.0045 1.5915 235 ---- ---- ---- ---- 1.5510 +.0045 1.5465 240 ---- ---- ---- ---- 1.5060 +.0045 1.5015 245 ---- ---- ---- ---- 1.4620 +.0045 1.4575 250 ---- ---- ---- ---- 1.4180 +.0040 1.4140 255 ---- ---- ---- ---- 1.3750 +.0045 1.3705 260 ---- ---- ---- ---- 1.3320 +.0040 1.3280 265 ---- ---- ---- ---- 1.2900 +.0045 1.2855 270 ---- ---- ---- ---- 1.2485 +.0040 1.2445 275 ---- ---- ---- ---- 1.2075 +.0040 1.2035 280 ---- ---- ---- ---- 1.1675 +.0040 1.1635 285 ---- ---- ---- ---- 1.1280 +.0035 1.1245 290 ---- ---- ---- ---- 1.0900 +.0040 1.0860 295 ---- ---- ---- ---- 1.0525 +.0040 1.0485 300 ---- ---- ---- ---- 1.0155 +.0035 1.0120 305 ---- ---- ---- ---- .9800 +.0035 .9765 310 ---- ---- ---- ---- .9455 +.0035 .9420 315 ---- ---- ---- ---- .9115 +.0035 .9080 320 ---- ---- ---- ---- .8790 +.0035 .8755 325 ---- ---- ---- ---- .8470 +.0035 .8435 330 ---- ---- ---- ---- .8160 +.0030 .8130 335 ---- ---- ---- ---- .7860 +.0030 .7830 340 ---- ---- ---- ---- .7570 +.0030 .7540 345 ---- ---- ---- ---- .7285 +.0030 .7255 350 ---- ---- ---- ---- .7010 +.0030 .6980 355 ---- ---- ---- ---- .6745 +.0030 .6715 360 ---- ---- ---- ---- .6490 +.0030 .6460 365 ---- ---- ---- ---- .6240 +.0025 .6215 370 ---- ---- ---- ---- .6000 +.0025 .5975 375 ---- ---- ---- ---- .5770 +.0025 .5745 380 ---- ---- ---- ---- .5550 +.0025 .5525 385 ---- ---- ---- ---- .5335 +.0020 .5315 390 ---- ---- ---- ---- .5130 +.0020 .5110 395 ---- ---- ---- ---- .4935 +.0020 .4915 400 ---- ---- ---- ---- .4745 +.0020 .4725 405 ---- ---- ---- ---- .4565 +.0020 .4545 410 ---- ---- ---- ---- .4390 +.0020 .4370 415 ---- ---- ---- ---- .4225 +.0020 .4205 420 ---- ---- ---- ---- .4065 +.0020 .4045 425 ---- ---- ---- ---- .3915 +.0020 .3895 430 ---- ---- ---- ---- .3765 +.0015 .3750 435 ---- ---- ---- ---- .3625 +.0015 .3610 440 ---- ---- ---- ---- .3490 +.0015 .3475 445 ---- ---- ---- ---- .3360 +.0015 .3345 450 ---- ---- ---- ---- .3235 +.0015 .3220 455 ---- ---- ---- ---- .3115 +.0015 .3100 460 ---- ---- ---- ---- .3000 +.0015 .2985 465 ---- ---- ---- ---- .2890 +.0015 .2875 470 ---- ---- ---- ---- .2780 +.0010 .2770 475 ---- ---- ---- ---- .2680 +.0015 .2665 480 ---- ---- ---- ---- .2580 +.0010 .2570 485 ---- ---- ---- ---- .2485 +.0010 .2475 500 ---- ---- ---- ---- .2220 +.0010 .2210 525 ---- ---- ---- ---- .1850 +.0010 .1840 550 ---- ---- ---- ---- .1540 +.0005 .1535 575 ---- ---- ---- ---- .1290 +.0005 .1285 600 ---- ---- ---- ---- .1085 +.0005 .1080 625 ---- ---- ---- ---- .0915 +.0005 .0910 650 ---- ---- ---- ---- .0775 +.0005 .0770 675 ---- ---- ---- ---- .0660 +.0005 .0655 700 ---- ---- ---- ---- .0565 +.0005 .0560 725 ---- ---- ---- ---- .0485 +.0005 .0480 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6075 +.0055 3.6020 050 ---- ---- ---- ---- 3.3575 +.0055 3.3520 075 ---- ---- ---- ---- 3.1075 +.0055 3.1020 100 ---- ---- ---- ---- 2.8575 +.0055 2.8520 125 ---- ---- ---- ---- 2.6075 +.0055 2.6020 150 ---- ---- ---- ---- 2.3575 +.0055 2.3520 175 ---- ---- ---- ---- 2.1110 +.0050 2.1060 200 ---- ---- ---- ---- 1.8730 +.0050 1.8680 225 ---- ---- ---- ---- 1.6425 +.0045 1.6380 230 ---- ---- ---- ---- 1.5975 +.0045 1.5930 235 ---- ---- ---- ---- 1.5530 +.0045 1.5485 240 ---- ---- ---- ---- 1.5085 +.0045 1.5040 245 ---- ---- ---- ---- 1.4645 +.0045 1.4600 250 ---- ---- ---- ---- 1.4210 +.0040 1.4170 255 ---- ---- ---- ---- 1.3780 +.0040 1.3740 260 ---- ---- ---- ---- 1.3360 +.0045 1.3315 265 ---- ---- ---- ---- 1.2940 +.0040 1.2900 270 ---- ---- ---- ---- 1.2530 +.0040 1.2490 275 ---- ---- ---- ---- 1.2125 +.0040 1.2085 280 ---- ---- ---- ---- 1.1730 +.0040 1.1690 285 ---- ---- ---- ---- 1.1340 +.0040 1.1300 290 ---- ---- ---- ---- 1.0960 +.0035 1.0925 295 ---- ---- ---- ---- 1.0590 +.0035 1.0555 300 ---- ---- ---- ---- 1.0230 +.0035 1.0195 305 ---- ---- ---- ---- .9875 +.0035 .9840 310 ---- ---- ---- ---- .9535 +.0035 .9500 315 ---- ---- ---- ---- .9200 +.0030 .9170 320 ---- ---- ---- ---- .8880 +.0035 .8845 325 ---- ---- ---- ---- .8565 +.0035 .8530 330 ---- ---- ---- ---- .8260 +.0035 .8225 335 ---- ---- ---- ---- .7960 +.0030 .7930 340 ---- ---- ---- ---- .7675 +.0030 .7645 345 ---- ---- ---- ---- .7395 +.0030 .7365 350 ---- ---- ---- ---- .7125 +.0030 .7095 355 ---- ---- ---- ---- .6865 +.0030 .6835 360 ---- ---- ---- ---- .6610 +.0025 .6585 365 ---- ---- ---- ---- .6365 +.0025 .6340 370 ---- ---- ---- ---- .6130 +.0025 .6105 375 ---- ---- ---- ---- .5900 +.0025 .5875 380 ---- ---- ---- ---- .5685 +.0025 .5660 385 ---- ---- ---- ---- .5475 +.0025 .5450 390 ---- ---- ---- ---- .5270 +.0025 .5245 395 ---- ---- ---- ---- .5075 +.0020 .5055 400 ---- ---- ---- ---- .4890 +.0025 .4865 405 ---- ---- ---- ---- .4710 +.0020 .4690 410 ---- ---- ---- ---- .4535 +.0020 .4515 415 ---- ---- ---- ---- .4370 +.0015 .4355 420 ---- ---- ---- ---- .4215 +.0020 .4195 425 ---- ---- ---- ---- .4060 +.0015 .4045 430 ---- ---- ---- ---- .3915 +.0015 .3900 435 ---- ---- ---- ---- .3775 +.0015 .3760 440 ---- ---- ---- ---- .3640 +.0015 .3625 445 ---- ---- ---- ---- .3510 +.0015 .3495 450 ---- ---- ---- ---- .3385 +.0015 .3370 455 ---- ---- ---- ---- .3265 +.0015 .3250 460 ---- ---- ---- ---- .3150 +.0015 .3135 465 ---- ---- ---- ---- .3040 +.0015 .3025 470 ---- ---- ---- ---- .2930 +.0015 .2915 475 ---- ---- ---- ---- .2825 +.0010 .2815 480 ---- ---- ---- ---- .2730 +.0015 .2715 485 ---- ---- ---- ---- .2630 +.0010 .2620 500 ---- ---- ---- ---- .2365 +.0010 .2355 525 ---- ---- ---- ---- .1985 +.0010 .1975 550 ---- ---- ---- ---- .1670 +.0005 .1665 575 ---- ---- ---- ---- .1410 +.0005 .1405 600 ---- ---- ---- ---- .1195 +.0005 .1190 625 ---- ---- ---- ---- .1020 +.0005 .1015 650 ---- ---- ---- ---- .0870 +.0005 .0865 675 ---- ---- ---- ---- .0750 +.0005 .0745 700 ---- ---- ---- ---- .0645 UNCH .0645 725 ---- ---- ---- ---- .0560 +.0005 .0555 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6075 +.0055 3.6020 050 ---- ---- ---- ---- 3.3575 +.0055 3.3520 075 ---- ---- ---- ---- 3.1075 +.0055 3.1020 100 ---- ---- ---- ---- 2.8575 +.0055 2.8520 125 ---- ---- ---- ---- 2.6075 +.0055 2.6020 150 ---- ---- ---- ---- 2.3575 +.0055 2.3520 175 ---- ---- ---- ---- 2.1125 +.0050 2.1075 200 ---- ---- ---- ---- 1.8760 +.0045 1.8715 225 ---- ---- ---- ---- 1.6470 +.0045 1.6425 230 ---- ---- ---- ---- 1.6025 +.0045 1.5980 235 ---- ---- ---- ---- 1.5580 +.0045 1.5535 240 ---- ---- ---- ---- 1.5140 +.0045 1.5095 245 ---- ---- ---- ---- 1.4700 +.0040 1.4660 250 ---- ---- ---- ---- 1.4270 +.0040 1.4230 255 ---- ---- ---- ---- 1.3845 +.0040 1.3805 260 ---- ---- ---- ---- 1.3425 +.0040 1.3385 265 ---- ---- ---- ---- 1.3010 +.0040 1.2970 270 ---- ---- ---- ---- 1.2600 +.0040 1.2560 275 ---- ---- ---- ---- 1.2200 +.0040 1.2160 280 ---- ---- ---- ---- 1.1805 +.0040 1.1765 285 ---- ---- ---- ---- 1.1420 +.0035 1.1385 290 ---- ---- ---- ---- 1.1045 +.0040 1.1005 295 ---- ---- ---- ---- 1.0675 +.0035 1.0640 300 ---- ---- ---- ---- 1.0320 +.0035 1.0285 305 ---- ---- ---- ---- .9970 +.0035 .9935 310 ---- ---- ---- ---- .9630 +.0030 .9600 315 ---- ---- ---- ---- .9305 +.0035 .9270 320 ---- ---- ---- ---- .8985 +.0035 .8950 325 ---- ---- ---- ---- .8670 +.0030 .8640 330 ---- ---- ---- ---- .8370 +.0030 .8340 335 ---- ---- ---- ---- .8075 +.0030 .8045 340 ---- ---- ---- ---- .7790 +.0030 .7760 345 ---- ---- ---- ---- .7515 +.0030 .7485 350 ---- ---- ---- ---- .7245 +.0030 .7215 355 ---- ---- ---- ---- .6985 +.0030 .6955 360 ---- ---- ---- ---- .6730 +.0025 .6705 365 ---- ---- ---- ---- .6490 +.0030 .6460 370 ---- ---- ---- ---- .6255 +.0030 .6225 375 ---- ---- ---- ---- .6025 +.0025 .6000 380 ---- ---- ---- ---- .5810 +.0025 .5785 385 ---- ---- ---- ---- .5600 +.0025 .5575 390 ---- ---- ---- ---- .5395 +.0020 .5375 395 ---- ---- ---- ---- .5200 +.0020 .5180 400 ---- ---- ---- ---- .5015 +.0020 .4995 405 ---- ---- ---- ---- .4835 +.0020 .4815 410 ---- ---- ---- ---- .4665 +.0020 .4645 415 ---- ---- ---- ---- .4500 +.0020 .4480 420 ---- ---- ---- ---- .4340 +.0015 .4325 425 ---- ---- ---- ---- .4190 +.0020 .4170 430 ---- ---- ---- ---- .4045 +.0020 .4025 435 ---- ---- ---- ---- .3905 +.0015 .3890 440 ---- ---- ---- ---- .3770 +.0015 .3755 445 ---- ---- ---- ---- .3640 +.0015 .3625 450 ---- ---- ---- ---- .3515 +.0015 .3500 455 ---- ---- ---- ---- .3395 +.0015 .3380 460 ---- ---- ---- ---- .3280 +.0015 .3265 465 ---- ---- ---- ---- .3170 +.0015 .3155 470 ---- ---- ---- ---- .3060 +.0015 .3045 475 ---- ---- ---- ---- .2955 +.0010 .2945 480 ---- ---- ---- ---- .2855 +.0010 .2845 485 ---- ---- ---- ---- .2760 +.0015 .2745 500 ---- ---- ---- ---- .2490 +.0010 .2480 525 ---- ---- ---- ---- .2105 +.0010 .2095 550 ---- ---- ---- ---- .1785 +.0005 .1780 575 ---- ---- ---- ---- .1520 +.0005 .1515 600 ---- ---- ---- ---- .1300 +.0005 .1295 625 ---- ---- ---- ---- .1115 +.0005 .1110 650 ---- ---- ---- ---- .0960 +.0005 .0955 675 ---- ---- ---- ---- .0835 +.0005 .0830 700 ---- ---- ---- ---- .0725 +.0005 .0720 725 ---- ---- ---- ---- .0635 +.0005 .0630 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.6065 +.0080 3.5985 050 ---- ---- ---- ---- 3.3565 +.0080 3.3485 075 ---- ---- ---- ---- 3.1065 +.0080 3.0985 100 ---- ---- ---- ---- 2.8565 +.0080 2.8485 125 ---- ---- ---- ---- 2.6065 +.0080 2.5985 150 ---- ---- ---- ---- 2.3565 +.0080 2.3485 175 ---- ---- ---- ---- 2.1135 +.0075 2.1060 200 ---- ---- ---- ---- 1.8790 +.0070 1.8720 225 ---- ---- ---- ---- 1.6510 +.0065 1.6445 230 ---- ---- ---- ---- 1.6065 +.0065 1.6000 235 ---- ---- ---- ---- 1.5625 +.0065 1.5560 240 ---- ---- ---- ---- 1.5190 +.0065 1.5125 245 ---- ---- ---- ---- 1.4755 +.0065 1.4690 250 ---- ---- ---- ---- 1.4325 +.0060 1.4265 255 ---- ---- ---- ---- 1.3900 +.0060 1.3840 260 ---- ---- ---- ---- 1.3485 +.0060 1.3425 265 ---- ---- ---- ---- 1.3075 +.0065 1.3010 270 ---- ---- ---- ---- 1.2670 +.0060 1.2610 275 ---- ---- ---- ---- 1.2270 +.0060 1.2210 280 ---- ---- ---- ---- 1.1880 +.0060 1.1820 285 ---- ---- ---- ---- 1.1495 +.0055 1.1440 290 ---- ---- ---- ---- 1.1125 +.0055 1.1070 295 ---- ---- ---- ---- 1.0760 +.0055 1.0705 300 ---- ---- ---- ---- 1.0405 +.0055 1.0350 305 ---- ---- ---- ---- 1.0060 +.0055 1.0005 310 ---- ---- ---- ---- .9725 +.0055 .9670 315 ---- ---- ---- ---- .9395 +.0050 .9345 320 ---- ---- ---- ---- .9080 +.0050 .9030 325 ---- ---- ---- ---- .8770 +.0050 .8720 330 ---- ---- ---- ---- .8470 +.0045 .8425 335 ---- ---- ---- ---- .8180 +.0045 .8135 340 ---- ---- ---- ---- .7900 +.0050 .7850 345 ---- ---- ---- ---- .7625 +.0045 .7580 350 ---- ---- ---- ---- .7360 +.0045 .7315 355 ---- ---- ---- ---- .7100 +.0045 .7055 360 ---- ---- ---- ---- .6850 +.0040 .6810 365 ---- ---- ---- ---- .6610 +.0040 .6570 370 ---- ---- ---- ---- .6375 +.0040 .6335 375 ---- ---- ---- ---- .6150 +.0035 .6115 380 ---- ---- ---- ---- .5935 +.0040 .5895 385 ---- ---- ---- ---- .5725 +.0035 .5690 390 ---- ---- ---- ---- .5525 +.0035 .5490 395 ---- ---- ---- ---- .5335 +.0035 .5300 400 ---- ---- ---- ---- .5150 +.0035 .5115 405 ---- ---- ---- ---- .4970 +.0030 .4940 410 ---- ---- ---- ---- .4800 +.0030 .4770 415 ---- ---- ---- ---- .4635 +.0030 .4605 420 ---- ---- ---- ---- .4480 +.0030 .4450 425 ---- ---- ---- ---- .4325 +.0030 .4295 430 ---- ---- ---- ---- .4180 +.0030 .4150 435 ---- ---- ---- ---- .4040 +.0025 .4015 440 ---- ---- ---- ---- .3905 +.0025 .3880 445 ---- ---- ---- ---- .3775 +.0025 .3750 450 ---- ---- ---- ---- .3650 +.0025 .3625 455 ---- ---- ---- ---- .3530 +.0025 .3505 460 ---- ---- ---- ---- .3415 +.0025 .3390 465 ---- ---- ---- ---- .3300 +.0025 .3275 470 ---- ---- ---- ---- .3195 +.0025 .3170 475 ---- ---- ---- ---- .3090 +.0025 .3065 480 ---- ---- ---- ---- .2985 +.0020 .2965 485 ---- ---- ---- ---- .2890 +.0020 .2870 500 ---- ---- ---- ---- .2620 +.0020 .2600 525 ---- ---- ---- ---- .2225 +.0015 .2210 550 ---- ---- ---- ---- .1900 +.0015 .1885 575 ---- ---- ---- ---- .1625 +.0010 .1615 600 ---- ---- ---- ---- .1400 +.0015 .1385 625 ---- ---- ---- ---- .1205 +.0010 .1195 650 ---- ---- ---- ---- .1045 +.0010 .1035 675 ---- ---- ---- ---- .0910 +.0005 .0905 700 ---- ---- ---- ---- .0795 +.0005 .0790 725 ---- ---- ---- ---- .0700 +.0005 .0695 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.6065 +.0080 3.5985 050 ---- ---- ---- ---- 3.3565 +.0080 3.3485 075 ---- ---- ---- ---- 3.1065 +.0080 3.0985 100 ---- ---- ---- ---- 2.8565 +.0080 2.8485 125 ---- ---- ---- ---- 2.6065 +.0080 2.5985 150 ---- ---- ---- ---- 2.3570 +.0080 2.3490 175 ---- ---- ---- ---- 2.1160 +.0075 2.1085 200 ---- ---- ---- ---- 1.8825 +.0070 1.8755 225 ---- ---- ---- ---- 1.6565 +.0065 1.6500 230 ---- ---- ---- ---- 1.6125 +.0065 1.6060 235 ---- ---- ---- ---- 1.5685 +.0065 1.5620 240 ---- ---- ---- ---- 1.5250 +.0060 1.5190 245 ---- ---- ---- ---- 1.4820 +.0060 1.4760 250 ---- ---- ---- ---- 1.4395 +.0060 1.4335 255 ---- ---- ---- ---- 1.3975 +.0060 1.3915 260 ---- ---- ---- ---- 1.3565 +.0065 1.3500 265 ---- ---- ---- ---- 1.3155 +.0060 1.3095 270 ---- ---- ---- ---- 1.2750 +.0055 1.2695 275 ---- ---- ---- ---- 1.2355 +.0055 1.2300 280 ---- ---- ---- ---- 1.1970 +.0055 1.1915 285 ---- ---- ---- ---- 1.1590 +.0055 1.1535 290 ---- ---- ---- ---- 1.1220 +.0055 1.1165 295 ---- ---- ---- ---- 1.0860 +.0055 1.0805 300 ---- ---- ---- ---- 1.0510 +.0055 1.0455 305 ---- ---- ---- ---- 1.0165 +.0050 1.0115 310 ---- ---- ---- ---- .9835 +.0055 .9780 315 ---- ---- ---- ---- .9510 +.0050 .9460 320 ---- ---- ---- ---- .9195 +.0050 .9145 325 ---- ---- ---- ---- .8890 +.0050 .8840 330 ---- ---- ---- ---- .8590 +.0045 .8545 335 ---- ---- ---- ---- .8305 +.0050 .8255 340 ---- ---- ---- ---- .8025 +.0045 .7980 345 ---- ---- ---- ---- .7750 +.0045 .7705 350 ---- ---- ---- ---- .7490 +.0045 .7445 355 ---- ---- ---- ---- .7235 +.0045 .7190 360 ---- ---- ---- ---- .6985 +.0040 .6945 365 ---- ---- ---- ---- .6745 +.0040 .6705 370 ---- ---- ---- ---- .6515 +.0040 .6475 375 ---- ---- ---- ---- .6295 +.0040 .6255 380 ---- ---- ---- ---- .6080 +.0040 .6040 385 ---- ---- ---- ---- .5870 +.0035 .5835 390 ---- ---- ---- ---- .5675 +.0040 .5635 395 ---- ---- ---- ---- .5480 +.0035 .5445 400 ---- ---- ---- ---- .5300 +.0035 .5265 405 ---- ---- ---- ---- .5120 +.0035 .5085 410 ---- ---- ---- ---- .4950 +.0030 .4920 415 ---- ---- ---- ---- .4785 +.0030 .4755 420 ---- ---- ---- ---- .4630 +.0030 .4600 425 ---- ---- ---- ---- .4480 +.0030 .4450 430 ---- ---- ---- ---- .4335 +.0030 .4305 435 ---- ---- ---- ---- .4190 +.0025 .4165 440 ---- ---- ---- ---- .4055 +.0025 .4030 445 ---- ---- ---- ---- .3925 +.0025 .3900 450 ---- ---- ---- ---- .3800 +.0025 .3775 455 ---- ---- ---- ---- .3680 +.0025 .3655 460 ---- ---- ---- ---- .3565 +.0025 .3540 465 ---- ---- ---- ---- .3450 +.0025 .3425 470 ---- ---- ---- ---- .3340 +.0025 .3315 475 ---- ---- ---- ---- .3235 +.0025 .3210 480 ---- ---- ---- ---- .3135 +.0025 .3110 485 ---- ---- ---- ---- .3035 +.0020 .3015 500 ---- ---- ---- ---- .2760 +.0020 .2740 525 ---- ---- ---- ---- .2360 +.0015 .2345 550 ---- ---- ---- ---- .2025 +.0015 .2010 575 ---- ---- ---- ---- .1745 +.0015 .1730 600 ---- ---- ---- ---- .1510 +.0015 .1495 625 ---- ---- ---- ---- .1310 +.0010 .1300 650 ---- ---- ---- ---- .1140 +.0005 .1135 675 ---- ---- ---- ---- .1000 +.0010 .0990 700 ---- ---- ---- ---- .0880 +.0010 .0870 725 ---- ---- ---- ---- .0775 +.0005 .0770 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5990 +.0155 3.5835 050 ---- ---- ---- ---- 3.3490 +.0155 3.3335 075 ---- ---- ---- ---- 3.0990 +.0155 3.0835 100 ---- ---- ---- ---- 2.8490 +.0155 2.8335 125 ---- ---- ---- ---- 2.5990 +.0155 2.5835 150 ---- ---- ---- ---- 2.3505 +.0150 2.3355 175 ---- ---- ---- ---- 2.1110 +.0145 2.0965 200 ---- ---- ---- ---- 1.8795 +.0140 1.8655 225 ---- ---- ---- ---- 1.6550 +.0135 1.6415 250 ---- ---- ---- ---- 1.4390 +.0125 1.4265 260 ---- ---- ---- ---- 1.3565 +.0125 1.3440 265 ---- ---- ---- ---- 1.3160 +.0125 1.3035 270 ---- ---- ---- ---- 1.2760 +.0120 1.2640 275 ---- ---- ---- ---- 1.2365 +.0115 1.2250 280 ---- ---- ---- ---- 1.1985 +.0120 1.1865 285 ---- ---- ---- ---- 1.1610 +.0115 1.1495 290 ---- ---- ---- ---- 1.1240 +.0110 1.1130 295 ---- ---- ---- ---- 1.0885 +.0115 1.0770 300 ---- ---- ---- ---- 1.0535 +.0110 1.0425 305 ---- ---- ---- ---- 1.0200 +.0110 1.0090 310 ---- ---- ---- ---- .9870 +.0105 .9765 315 ---- ---- ---- ---- .9550 +.0105 .9445 320 ---- ---- ---- ---- .9240 +.0105 .9135 325 ---- ---- ---- ---- .8935 +.0100 .8835 330 ---- ---- ---- ---- .8645 +.0100 .8545 335 ---- ---- ---- ---- .8360 +.0100 .8260 340 ---- ---- ---- ---- .8080 +.0095 .7985 345 ---- ---- ---- ---- .7815 +.0095 .7720 350 ---- ---- ---- ---- .7555 +.0095 .7460 355 ---- ---- ---- ---- .7300 +.0090 .7210 360 ---- ---- ---- ---- .7055 +.0085 .6970 365 ---- ---- ---- ---- .6820 +.0085 .6735 370 ---- ---- ---- ---- .6590 +.0080 .6510 375 ---- ---- ---- ---- .6370 +.0080 .6290 380 ---- ---- ---- ---- .6160 +.0080 .6080 385 ---- ---- ---- ---- .5955 +.0080 .5875 390 ---- ---- ---- ---- .5755 +.0075 .5680 395 ---- ---- ---- ---- .5565 +.0075 .5490 400 ---- ---- ---- ---- .5385 +.0075 .5310 405 ---- ---- ---- ---- .5210 +.0075 .5135 410 ---- ---- ---- ---- .5040 +.0070 .4970 415 ---- ---- ---- ---- .4875 +.0065 .4810 420 ---- ---- ---- ---- .4720 +.0065 .4655 425 ---- ---- ---- ---- .4570 +.0065 .4505 430 ---- ---- ---- ---- .4425 +.0060 .4365 435 ---- ---- ---- ---- .4285 +.0060 .4225 440 ---- ---- ---- ---- .4150 +.0060 .4090 445 ---- ---- ---- ---- .4020 +.0055 .3965 450 ---- ---- ---- ---- .3895 +.0055 .3840 455 ---- ---- ---- ---- .3775 +.0055 .3720 460 ---- ---- ---- ---- .3660 +.0055 .3605 465 ---- ---- ---- ---- .3545 +.0050 .3495 470 ---- ---- ---- ---- .3435 +.0050 .3385 475 ---- ---- ---- ---- .3330 +.0050 .3280 480 ---- ---- ---- ---- .3230 +.0050 .3180 485 ---- ---- ---- ---- .3130 ---- ---- 500 ---- ---- ---- ---- .2855 +.0045 .2810 525 ---- ---- ---- ---- .2455 +.0040 .2415 550 ---- ---- ---- ---- .2115 +.0030 .2085 575 ---- ---- ---- ---- .1830 +.0030 .1800 600 ---- ---- ---- ---- .1590 +.0025 .1565 625 ---- ---- ---- ---- .1390 +.0025 .1365 650 ---- ---- ---- ---- .1215 +.0020 .1195 675 ---- ---- ---- ---- .1070 +.0020 .1050 700 ---- ---- ---- ---- .0945 +.0020 .0925 725 ---- ---- ---- ---- .0835 +.0015 .0820 TOTAL EST.VOL VOLUME OPEN INT TOTAL 841 5496 47275 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 207 285 ---- ---- ---- ---- .0005 UNCH .0005 224 290 ---- ---- ---- ---- .0010 UNCH .0010 525 295 ---- ---- ---- ---- .0010 UNCH .0010 35 300 ---- ---- ---- ---- .0010 UNCH .0010 1048 305 ---- ---- ---- ---- .0010 UNCH .0010 65 308 ---- ---- ---- ---- .0010 UNCH .0010 106 309 ---- ---- ---- ---- .0015 UNCH .0015 10 310 ---- ---- ---- ---- .0015 UNCH .0015 24 311 ---- ---- ---- ---- .0015 UNCH .0015 312 ---- ---- ---- ---- .0015 UNCH .0015 27 313 .0005 .0005 .0005 .0005 .0015 UNCH 1 .0015 50 314 ---- ---- ---- ---- .0015 UNCH .0015 1 315 ---- ---- ---- ---- .0015 UNCH .0015 10 281 316 ---- ---- ---- ---- .0015 UNCH .0015 20 317 ---- ---- ---- ---- .0015 UNCH .0015 40 318 ---- ---- ---- ---- .0015 UNCH .0015 10 319 ---- ---- ---- ---- .0015 UNCH .0015 42 320 ---- ---- ---- ---- .0015 UNCH .0015 600 321 ---- ---- ---- ---- .0020 UNCH 22 .0020 12 27 322 ---- ---- ---- ---- .0020 UNCH .0020 7 323 ---- ---- ---- ---- .0020 UNCH .0020 6 324 ---- ---- ---- ---- .0020 UNCH .0020 22 325 ---- ---- ---- ---- .0020 UNCH .0020 422 326 ---- ---- ---- ---- .0020 UNCH .0020 31 327 ---- ---- ---- ---- .0020 UNCH .0020 74 328 ---- ---- ---- ---- .0020 UNCH .0020 46 329 ---- ---- ---- ---- .0020 -.0005 .0025 81 330 ---- ---- ---- ---- .0025 UNCH .0025 892 331 .0030 .0030 .0025A .0025A .0025 UNCH 1 .0025 70 332 ---- ---- ---- ---- .0025 UNCH .0025 145 333 ---- ---- ---- ---- .0025 UNCH .0025 74 334 ---- ---- ---- ---- .0025 -.0005 .0030 65 335 ---- ---- ---- ---- .0025 -.0005 .0030 470 336 ---- ---- ---- ---- .0030 UNCH .0030 28 337 ---- ---- ---- ---- .0030 UNCH .0030 100 338 ---- ---- ---- ---- .0030 -.0005 .0035 19 339 ---- ---- ---- ---- .0030 -.0005 .0035 6 340 .0045 .0045 .0035 .0035 .0035 -.0005 2 .0040 1 641 341 ---- ---- ---- ---- .0035 -.0005 .0040 2 342 ---- ---- ---- ---- .0040 UNCH .0040 6 343 ---- ---- ---- ---- .0040 -.0005 .0045 5 344 ---- ---- ---- ---- .0040 -.0005 .0045 30 345 ---- ---- ---- ---- .0045 -.0005 .0050 101 346 ---- ---- .0050A .0050A .0050 -.0005 .0055 17 347 ---- .0060B ---- .0060B .0050 -.0005 .0055 9 348 ---- .0065B ---- .0065B .0055 -.0005 .0060 8 349 ---- .0070B .0060A .0070B .0060 -.0005 .0065 15 350 ---- .0075B .0065A .0075B .0065 -.0005 22 .0070 13 428 351 ---- .0080B .0070A .0070A .0065 -.0010 .0075 14 352 ---- .0085B .0075A .0075A .0070 -.0010 .0080 3 353 ---- .0095B .0080A .0080A .0080 -.0005 .0085 27 354 ---- .0100B .0085A .0085A .0085 -.0005 .0090 20 355 ---- .0110B .0090A .0090A .0090 -.0010 .0100 13 246 356 ---- .0120B .0100A .0100A .0100 -.0005 .0105 4 24 357 .0125 .0130B .0105A .0105A .0105 -.0010 1 .0115 1 69 358 ---- .0140B .0115A .0140B .0115 -.0005 .0120 54 359 ---- .0150B .0120A .0150B .0125 -.0005 .0130 4 151 360 .0150 .0165B .0130A .0130A .0135 -.0005 1 .0140 25 715 361 ---- .0180B .0140A .0140A .0145 -.0010 .0155 42 362 ---- .0190B .0145A .0145A .0155 -.0010 .0165 168 363 .0180 .0205B .0155A .0205B .0165 -.0015 1 .0180 91 364 ---- .0225B .0170A .0225B .0180 -.0010 .0190 4 7 365 .0195 .0240B .0180A .0180A .0195 -.0010 8 .0205 3 354 366 .0210 .0260B .0190A .0190A .0210 -.0010 4 .0220 16 16 367 .0220 .0280B .0205A .0205A .0225 -.0015 4 .0240 16 267 368 .0235 .0300B .0220A .0220A .0245 -.0010 16 .0255 19 369 .0250 .0320B .0235A .0235A .0265 -.0010 12 .0275 20 370 .0260 .0345B .0250A .0270A .0285 -.0010 17 .0295 27 256 371 .0325 .0370B .0265A .0290A .0305 -.0015 12 .0320 5 52 372 .0345 .0395B .0285A .0310A .0325 -.0015 4 .0340 12 373 .0370 .0425B .0305A .0330A .0350 -.0015 4 .0365 16 374 .0360 .0455B .0325A .0325A .0375 -.0015 5 .0390 1 13 375 .0425 .0485B .0345A .0485B .0400 -.0015 75 .0415 319 583 376 ---- .0520B .0370A .0520B .0430 -.0015 .0445 130 377 ---- .0555B .0395A .0555B .0460 -.0015 .0475 37 378 ---- .0590B .0420A .0590B .0490 -.0015 .0505 1 2 379 ---- .0630B .0445A .0630B .0525 -.0015 .0540 6 380 .0505 .0670B .0475 .0530A .0560 -.0015 20 .0575 25 52 381 ---- .0710B .0505A .0710B .0595 -.0015 .0610 24 382 ---- .0755B .0540A .0755B .0635 -.0015 .0650 5 383 ---- .0800B .0575A .0800B .0675 -.0015 .0690 125 384 ---- .0850B .0610A .0850B .0715 -.0020 .0735 4 385 .0900 .0900 .0645A .0865A .0760 -.0020 1 .0780 2 64 386 ---- .0950B .0685A .0945B .0805 -.0020 .0825 16 387 ---- .1000B .0725A .1000B .0855 -.0020 .0875 1 6 388 ---- .1060B .0765A .1055B .0905 -.0020 .0925 19 24 389 ---- .1115B .0810A .1115B .0960 -.0015 .0975 390 ---- .1175B .0855A .1175B .1010 -.0020 .1030 1 47 391 ---- .1235B .0905A .1235B .1070 -.0015 .1085 392 ---- .1300B .0955A .0955A .1125 -.0020 .1145 393 ---- .1360B .1005A .1360B .1190 -.0010 .1200 394 ---- .1430B .1060A .1060A .1250 -.0015 .1265 395 ---- .1500B .1115A .1115A .1315 -.0010 .1325 1 12 396 ---- .1570B .1170A .1170A .1380 -.0010 .1390 397 ---- .1640B .1230A .1230A .1445 -.0010 .1455 398 ---- .1715B .1295A .1295A .1515 -.0005 .1520 399 ---- .1790B .1355A .1355A .1585 -.0005 .1590 400 ---- .1865B .1420A .1420A .1660 UNCH .1660 1 2 401 ---- .1940B .1490A .1490A .1730 UNCH .1730 402 ---- .2010B .1580A .1580A .1805 +.0005 .1800 403 ---- .2030B .1650A .1650A .1880 +.0005 .1875 404 ---- .2110B .1720A .1720A .1960 +.0010 .1950 405 ---- .2190B .1790A .1790A .2035 +.0010 .2025 1 406 ---- .2275B .1865A .1865A .2115 +.0010 .2105 407 ---- .2360B .1940A .1940A .2195 +.0015 .2180 408 ---- .2460B .2015A .2015A .2275 +.0015 .2260 409 ---- .2530B .2090A .2090A .2360 +.0020 .2340 410 ---- .2610B .2180A .2180A .2440 +.0015 .2425 415 ---- ---- .2585A .2585A .2875 +.0025 .2850 420 ---- .3595B .3000A .3000A .3325 +.0030 .3295 1 425 ---- ---- ---- ---- .3790 +.0035 .3755 430 ---- .4550B .3910A .3910A .4265 +.0040 .4225 435 ---- ---- ---- ---- .4750 +.0040 .4710 440 ---- .5445B .4870A .4870A .5240 +.0045 .5195 1 445 ---- ---- ---- ---- .5730 +.0045 .5685 450 ---- ---- ---- ---- .6225 +.0045 .6180 1 455 ---- ---- ---- ---- .6725 +.0050 .6675 460 ---- ---- ---- ---- .7220 +.0050 .7170 465 ---- ---- ---- ---- .7720 +.0050 .7670 470 ---- ---- ---- ---- .8215 +.0045 .8170 475 ---- ---- ---- ---- .8715 +.0050 .8665 480 ---- ---- ---- ---- .9215 +.0050 .9165 485 ---- ---- ---- ---- .9715 +.0050 .9665 490 ---- ---- ---- ---- 1.0215 +.0050 1.0165 495 ---- ---- ---- ---- 1.0715 +.0050 1.0665 500 ---- ---- ---- ---- 1.1215 +.0050 1.1165 505 ---- ---- ---- ---- 1.1715 +.0050 1.1665 510 ---- ---- ---- ---- 1.2215 +.0050 1.2165 515 ---- ---- ---- ---- 1.2715 +.0050 1.2665 520 ---- ---- ---- ---- 1.3215 +.0050 1.3165 525 ---- ---- ---- ---- 1.3715 +.0050 1.3665 530 ---- ---- ---- ---- 1.4215 +.0050 1.4165 535 ---- ---- ---- ---- 1.4715 +.0050 1.4665 540 ---- ---- ---- ---- 1.5215 +.0050 1.5165 545 ---- ---- ---- ---- 1.5715 +.0050 1.5665 550 ---- ---- ---- ---- 1.6215 +.0050 1.6165 555 ---- ---- ---- ---- 1.6715 +.0050 1.6665 560 ---- ---- ---- ---- 1.7215 +.0050 1.7165 565 ---- ---- ---- ---- 1.7715 +.0050 1.7665 570 ---- ---- ---- ---- 1.8215 +.0050 1.8165 575 ---- ---- ---- ---- 1.8715 +.0050 1.8665 580 ---- ---- ---- ---- 1.9215 +.0050 1.9165 585 ---- ---- ---- ---- 1.9715 +.0050 1.9665 600 ---- ---- ---- ---- 2.1215 +.0050 2.1165 625 ---- ---- ---- ---- 2.3715 +.0050 2.3665 650 ---- ---- ---- ---- 2.6215 +.0050 2.6165 675 ---- ---- ---- ---- 2.8715 +.0050 2.8665 700 ---- ---- ---- ---- 3.1215 +.0050 3.1165 725 ---- ---- ---- ---- 3.3715 +.0050 3.3665 750 ---- ---- ---- ---- 3.6215 +.0050 3.6165 775 ---- ---- ---- ---- 3.8715 +.0050 3.8665 800 ---- ---- ---- ---- 4.1215 +.0050 4.1165 825 ---- ---- ---- ---- 4.3715 +.0050 4.3665 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 -.0005 .0010 10 230 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0005 -.0005 .0010 1 240 ---- ---- ---- ---- .0005 -.0005 .0010 245 ---- ---- ---- ---- .0005 -.0010 .0015 10 250 ---- ---- ---- ---- .0005 -.0010 .0015 24 255 ---- ---- ---- ---- .0010 -.0010 .0020 2 260 ---- ---- ---- ---- .0010 -.0010 .0020 51 265 ---- ---- ---- ---- .0010 -.0015 .0025 40 270 ---- ---- ---- ---- .0015 -.0010 .0025 15 275 ---- ---- ---- ---- .0020 -.0010 .0030 44 280 ---- ---- ---- ---- .0025 -.0010 .0035 18 285 ---- ---- ---- ---- .0030 -.0010 1 .0040 24 290 ---- ---- ---- ---- .0035 -.0010 .0045 396 295 ---- ---- ---- ---- .0040 -.0010 .0050 172 300 .0065 .0065 .0065 .0060A .0050 -.0010 11 .0060 549 305 ---- ---- ---- ---- .0060 -.0010 1 .0070 306 310 ---- ---- ---- ---- .0075 -.0005 .0080 1 49 315 ---- ---- .0095A .0095A .0090 -.0010 .0100 78 316 ---- ---- ---- ---- .0095 -.0005 .0100 11 317 ---- ---- ---- ---- .0095 -.0010 .0105 318 ---- ---- ---- ---- .0100 -.0010 .0110 1 319 ---- ---- .0110A .0110A .0105 -.0010 .0115 19 320 ---- ---- .0115A .0115A .0110 -.0010 .0120 265 321 ---- ---- .0120A .0120A .0115 -.0010 .0125 20 322 ---- ---- .0125A .0125A .0120 -.0010 .0130 1 323 ---- ---- .0130A .0130A .0125 -.0010 .0135 324 ---- ---- .0135A .0135A .0130 -.0015 .0145 2 325 ---- ---- .0140A .0140A .0135 -.0015 11 .0150 449 326 ---- ---- .0145A .0145A .0140 -.0015 .0155 1 327 ---- ---- .0155A .0155A .0150 -.0015 .0165 328 ---- ---- .0160A .0160A .0155 -.0015 .0170 329 ---- ---- .0165A .0165A .0160 -.0015 .0175 2 330 ---- ---- .0170A .0170A .0170 -.0015 1 .0185 4 558 331 ---- ---- .0180A .0180A .0175 -.0020 .0195 332 ---- ---- .0185A .0185A .0185 -.0015 .0200 333 ---- ---- .0195A .0195A .0190 -.0020 .0210 13 334 ---- ---- .0200A .0200A .0200 -.0020 .0220 335 ---- ---- .0210A .0210A .0210 -.0020 .0230 9 1561 336 ---- .0240B .0220A .0220A .0220 -.0015 .0235 6 337 ---- .0250B .0230A .0230A .0230 -.0015 .0245 10 338 ---- .0260B .0240A .0240A .0240 -.0015 .0255 12 339 ---- .0275B .0245A .0245A .0250 -.0020 .0270 340 ---- .0285B .0255A .0255A .0260 -.0020 .0280 1056 341 ---- .0300B .0270A .0270A .0270 -.0020 .0290 4 342 ---- .0315B .0280A .0280A .0285 -.0015 .0300 343 .0315 .0325B .0290A .0290A .0295 -.0020 1 .0315 11 11 344 ---- .0340B .0300A .0300A .0310 -.0020 9 .0330 9 345 ---- .0355B .0315A .0315A .0320 -.0020 .0340 165 346 ---- .0370B .0325A .0325A .0335 -.0020 .0355 23 347 ---- .0390B .0340A .0340A .0350 -.0020 .0370 11 348 .0405 .0405 .0350A .0400A .0365 -.0020 1 .0385 20 349 ---- .0425B .0365A .0365A .0380 -.0025 .0405 22 350 .0450 .0450 .0380A .0390A .0395 -.0025 49 .0420 548 351 ---- .0460B .0395A .0395A .0415 -.0020 .0435 10 352 ---- .0480B .0410A .0410A .0430 -.0025 .0455 10 10 353 ---- .0500B .0430A .0430A .0450 -.0025 .0475 20 354 ---- .0520B .0445A .0445A .0470 -.0025 .0495 30 355 ---- .0545B .0460A .0460A .0490 -.0025 .0515 31 505 356 ---- .0565B .0480A .0480A .0510 -.0025 .0535 14 357 ---- .0590B .0500A .0500A .0530 -.0025 .0555 15 358 ---- .0615B .0515A .0515A .0550 -.0030 .0580 359 ---- .0640B .0535A .0535A .0575 -.0025 .0600 3 360 ---- .0665B .0555A .0555A .0600 -.0025 .0625 8 1069 361 ---- .0690B .0580A .0580A .0620 -.0030 2 .0650 7 362 ---- .0720B .0600A .0600A .0645 -.0030 .0675 10 363 ---- .0750B .0625A .0625A .0675 -.0030 .0705 10 364 ---- .0775B .0645A .0645A .0700 -.0030 .0730 365 ---- .0805B .0670A .0670A .0730 -.0030 .0760 20 180 366 ---- .0840B .0695A .0695A .0755 -.0030 .0785 12 367 ---- .0870B .0720A .0720A .0785 -.0030 .0815 110 368 ---- .0900B .0750A .0750A .0815 -.0030 .0845 19 19 369 ---- .0935B .0775A .0775A .0845 -.0035 1 .0880 1 81 370 .0910 .0970B .0805A .0855A .0880 -.0030 2 .0910 6 371 ---- .1005B .0835A .0835A .0910 -.0035 .0945 372 ---- .1040B .0865A .0865A .0945 -.0030 .0975 373 ---- .1080B .0895A .0895A .0980 -.0030 1 .1010 51 374 ---- .1120B .0925A .0925A .1015 -.0035 .1050 10 375 ---- .1160B .0960A .0960A .1055 -.0030 .1085 20 376 ---- .1200B .0995A .0995A .1090 -.0030 .1120 4 377 ---- .1240B .1030A .1030A .1130 -.0030 .1160 8 378 ---- .1280B .1065A .1065A .1170 -.0030 .1200 12 379 ---- .1325B .1100A .1100A .1210 -.0030 .1240 4 380 .1290 .1370B .1140A .1220A .1255 -.0030 1 .1285 20 381 ---- .1415B .1180A .1180A .1295 -.0030 .1325 25 382 ---- .1465B .1220A .1220A .1340 -.0030 .1370 68 383 ---- .1515B .1260A .1260A .1385 -.0030 .1415 75 384 .1445 .1565B .1300A .1395A .1435 -.0025 1 .1460 385 ---- .1615B .1345A .1345A .1480 -.0030 .1510 166 386 ---- .1665B .1390A .1390A .1530 -.0025 .1555 11 387 ---- .1720B .1435A .1435A .1580 -.0025 .1605 388 ---- .1775B .1480A .1775B .1630 -.0025 .1655 389 ---- .1830B .1530A .1530A .1680 -.0025 .1705 13 390 ---- .1890B .1580A .1580A .1735 -.0025 .1760 2 5 391 ---- .1945B .1630A .1945B .1790 -.0020 .1810 392 ---- .2005B .1680A .2005B .1845 -.0020 .1865 393 ---- .2065B .1730A .2065B .1900 -.0020 .1920 394 ---- .2125B .1785A .1785A .1960 -.0020 .1980 395 ---- .2185B .1835A .2185B .2020 -.0015 .2035 1 396 ---- .2245B .1890A .2245B .2080 -.0015 .2095 397 ---- .2310B .1950A .2310B .2140 -.0015 .2155 398 ---- .2375B .2005A .2375B .2200 -.0015 .2215 399 ---- .2440B .2065A .2440B .2265 -.0010 .2275 400 ---- .2500B .2120A .2500B .2325 -.0015 .2340 1 1 401 ---- .2570B .2180A .2570B .2390 -.0015 .2405 402 ---- .2635B .2240A .2635B .2455 -.0015 .2470 403 ---- .2705B .2325A .2325A .2525 -.0010 .2535 404 ---- .2775B .2390A .2390A .2590 -.0010 .2600 405 ---- .2845B .2450A .2450A .2660 -.0005 .2665 406 ---- .2920B .2510A .2510A .2730 -.0005 .2735 407 ---- .2990B .2580A .2580A .2800 -.0005 .2805 408 ---- .3065B .2645A .2645A .2870 -.0005 .2875 409 ---- .3140B .2715A .2715A .2940 -.0005 .2945 410 ---- .3215B .2780A .2780A .3010 -.0005 .3015 415 ---- .3600B .3155A .3155A .3385 UNCH .3385 420 ---- .4000B .3530A .3530A .3775 +.0005 .3770 425 ---- .4345B .3920A .3920A .4180 +.0005 .4175 430 ---- .4845B .4320A .4320A .4600 +.0010 .4590 435 ---- ---- .4740A .4740A .5035 +.0015 .5020 440 ---- .5735B .5170A .5170A .5475 +.0015 .5460 445 ---- ---- ---- ---- .5925 +.0015 .5910 450 ---- .6655B .6060A .6060A .6385 +.0020 .6365 1 455 ---- ---- ---- ---- .6850 +.0020 .6830 460 ---- ---- ---- ---- .7325 +.0030 .7295 465 ---- ---- ---- ---- .7805 +.0035 .7770 470 ---- .8570B .7930A .7930A .8285 +.0035 .8250 475 ---- ---- ---- ---- .8770 +.0035 .8735 480 ---- .9550B .8895A .8895A .9260 +.0040 .9220 1 485 ---- ---- ---- ---- .9750 +.0040 .9710 490 ---- 1.0285B .9870A .9870A 1.0245 +.0045 1.0200 495 ---- ---- ---- ---- 1.0735 +.0045 1.0690 500 ---- ---- ---- ---- 1.1230 +.0045 1.1185 505 ---- ---- ---- ---- 1.1725 +.0045 1.1680 510 ---- ---- ---- ---- 1.2225 +.0050 1.2175 515 ---- ---- ---- ---- 1.2720 +.0050 1.2670 520 ---- ---- ---- ---- 1.3220 +.0050 1.3170 525 ---- ---- ---- ---- 1.3715 +.0050 1.3665 530 ---- ---- ---- ---- 1.4215 +.0050 1.4165 535 ---- ---- ---- ---- 1.4715 +.0050 1.4665 540 ---- ---- ---- ---- 1.5215 +.0050 1.5165 545 ---- ---- ---- ---- 1.5715 +.0050 1.5665 550 ---- ---- ---- ---- 1.6215 +.0050 1.6165 555 ---- ---- ---- ---- 1.6715 +.0050 1.6665 560 ---- ---- ---- ---- 1.7215 +.0050 1.7165 565 ---- ---- ---- ---- 1.7715 +.0050 1.7665 570 ---- ---- ---- ---- 1.8215 +.0050 1.8165 575 ---- ---- ---- ---- 1.8715 +.0050 1.8665 580 ---- ---- ---- ---- 1.9215 +.0050 1.9165 585 ---- ---- ---- ---- 1.9715 +.0050 1.9665 600 ---- ---- ---- ---- 2.1215 +.0050 2.1165 625 ---- ---- ---- ---- 2.3715 +.0050 2.3665 650 ---- ---- ---- ---- 2.6215 +.0050 2.6165 675 ---- ---- ---- ---- 2.8715 +.0050 2.8665 700 ---- ---- ---- ---- 3.1215 +.0050 3.1165 725 ---- ---- ---- ---- 3.3715 +.0050 3.3665 750 ---- ---- ---- ---- 3.6215 +.0050 3.6165 775 ---- ---- ---- ---- 3.8715 +.0050 3.8665 800 ---- ---- ---- ---- 4.1215 +.0050 4.1165 825 ---- ---- ---- ---- 4.3715 +.0050 4.3665 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 UNCH .0020 10 225 ---- ---- ---- ---- .0020 -.0005 .0025 87 230 ---- ---- ---- ---- .0025 UNCH .0025 17 235 ---- ---- ---- ---- .0030 UNCH .0030 22 240 ---- ---- ---- ---- .0035 UNCH .0035 2 245 ---- ---- ---- ---- .0040 UNCH .0040 2 250 ---- ---- ---- ---- .0045 UNCH .0045 2711 255 ---- ---- ---- ---- .0045 -.0005 .0050 2 260 ---- ---- ---- ---- .0050 -.0005 .0055 69 265 ---- ---- ---- ---- .0055 -.0010 .0065 10 270 ---- ---- ---- ---- .0065 -.0005 .0070 1 275 ---- ---- ---- ---- .0070 -.0010 .0080 1695 280 ---- ---- .0085A .0085A .0080 -.0010 .0090 18 285 ---- ---- .0095A .0095A .0090 -.0010 .0100 14 290 ---- ---- .0110A .0110A .0105 -.0010 .0115 277 295 ---- ---- .0125A .0125A .0120 -.0010 .0130 23 300 ---- ---- .0145A .0145A .0140 -.0010 10 .0150 861 305 ---- ---- .0170A .0170A .0160 -.0015 .0175 41 310 .0200 .0200 .0195A .0195A .0185 -.0020 1 .0205 1 34 315 ---- ---- .0230A .0230A .0220 -.0020 .0240 32 320 ---- ---- .0265A .0265A .0265 -.0020 .0285 454 325 ---- .0340B .0310A .0310A .0315 -.0020 10 .0335 1 199 330 ---- .0405B .0365A .0365A .0375 -.0020 .0395 1211 335 ---- .0480B .0430A .0430A .0445 -.0020 .0465 17 340 ---- .0565B .0500A .0500A .0525 -.0025 .0550 2757 341 ---- .0585B .0520A .0520A .0545 -.0020 .0565 18 342 ---- .0605B .0535A .0535A .0560 -.0025 .0585 343 ---- .0625B .0550A .0550A .0580 -.0025 .0605 344 ---- .0645B .0570A .0570A .0600 -.0025 .0625 345 ---- .0665B .0585A .0585A .0620 -.0025 .0645 27 346 ---- .0690B .0605A .0605A .0640 -.0025 .0665 1 1 347 ---- .0710B .0625A .0625A .0660 -.0025 .0685 11 11 348 ---- .0735B .0645A .0645A .0680 -.0030 .0710 17 349 ---- .0760B .0665A .0665A .0705 -.0025 .0730 350 ---- .0780B .0685A .0685A .0725 -.0030 100 .0755 278 351 ---- .0805B .0705A .0705A .0750 -.0025 .0775 352 ---- .0835B .0725A .0725A .0775 -.0025 .0800 353 ---- .0860B .0750A .0750A .0795 -.0030 .0825 354 ---- .0885B .0770A .0770A .0820 -.0030 .0850 355 ---- .0915B .0795A .0795A .0850 -.0030 .0880 275 356 ---- .0940B .0820A .0820A .0875 -.0030 .0905 32 357 ---- .0970B .0845A .0845A .0900 -.0035 .0935 358 ---- .1000B .0870A .0870A .0930 -.0030 .0960 359 ---- .1030B .0895A .0895A .0955 -.0035 .0990 1 360 ---- .1060B .0920A .0920A .0985 -.0035 .1020 462 361 ---- .1095B .0950A .0950A .1015 -.0035 .1050 362 ---- .1125B .0975A .0975A .1045 -.0035 .1080 363 ---- .1160B .1005A .1005A .1080 -.0035 .1115 364 ---- .1195B .1035A .1035A .1110 -.0035 .1145 365 ---- .1230B .1065A .1065A .1145 -.0035 .1180 24 366 ---- .1265B .1095A .1095A .1175 -.0035 .1210 367 ---- .1300B .1125A .1125A .1210 -.0035 .1245 368 ---- .1340B .1155A .1155A .1245 -.0035 .1280 369 ---- .1375B .1190A .1190A .1280 -.0040 .1320 370 ---- .1415B .1225A .1225A .1320 -.0035 .1355 104 371 ---- .1455B .1260A .1260A .1355 -.0040 .1395 372 ---- .1495B .1295A .1295A .1395 -.0035 .1430 10 10 373 ---- .1535B .1330A .1330A .1435 -.0035 .1470 374 ---- .1580B .1365A .1365A .1475 -.0035 .1510 14 375 ---- .1620B .1405A .1405A .1515 -.0035 .1550 202 376 ---- .1665B .1440A .1440A .1555 -.0035 .1590 377 ---- .1710B .1480A .1480A .1600 -.0035 .1635 14 14 378 ---- .1755B .1520A .1520A .1640 -.0035 .1675 10 379 ---- .1800B .1560A .1560A .1685 -.0035 .1720 1 380 ---- .1850B .1605A .1605A .1730 -.0035 .1765 5 381 ---- .1895B .1645A .1645A .1775 -.0035 .1810 31 382 ---- .1945B .1690A .1690A .1820 -.0035 .1855 383 ---- .1995B .1730A .1730A .1870 -.0030 .1900 384 ---- .2045B .1775A .1775A .1920 -.0030 .1950 385 ---- .2095B .1820A .1820A .1965 -.0030 .1995 100 386 ---- .2150B .1870A .1870A .2015 -.0030 .2045 387 ---- .2205B .1915A .1915A .2070 -.0025 .2095 388 ---- .2255B .1965A .1965A .2120 -.0025 .2145 389 ---- .2310B .2015A .2015A .2170 -.0025 .2195 390 ---- .2370B .2065A .2065A .2225 -.0025 .2250 40 391 ---- .2425B .2115A .2115A .2280 -.0020 .2300 392 ---- .2480B .2165A .2165A .2335 -.0020 .2355 393 ---- .2540B .2215A .2215A .2390 -.0020 .2410 394 ---- .2600B .2270A .2270A .2445 -.0020 .2465 395 ---- .2660B .2320A .2320A .2505 -.0015 .2520 396 ---- .2720B .2375A .2375A .2560 -.0020 .2580 397 ---- .2780B .2430A .2430A .2620 -.0015 .2635 398 ---- .2840B .2485A .2485A .2680 -.0015 .2695 399 ---- .2905B .2540A .2540A .2740 -.0015 .2755 400 ---- .2970B .2600A .2600A .2800 -.0015 .2815 2 401 ---- .3030B .2655A .2655A .2865 -.0010 .2875 402 ---- .3095B .2715A .2715A .2925 -.0015 .2940 403 ---- .3160B .2775A .2775A .2990 -.0010 .3000 404 ---- .3230B .2835A .2835A .3055 -.0010 .3065 405 ---- .3295B .2895A .2895A .3120 -.0010 .3130 406 ---- .3365B .2955A .2955A .3185 -.0010 .3195 407 ---- ---- ---- .3020A .3250 ---- ---- 408 ---- ---- ---- .3080A .3315 ---- ---- 410 ---- .3640B .3235A .3235A .3450 -.0010 .3460 415 ---- .4000B .3575A .3575A .3800 -.0005 .3805 420 ---- .4375B .3950A .3950A .4165 -.0005 .4170 425 ---- .4765B .4315A .4315A .4545 UNCH .4545 430 ---- .5165B .4695A .4695A .4935 +.0005 .4930 435 ---- .5500B .5085A .5085A .5340 +.0010 .5330 440 ---- .5995B .5485A .5485A .5750 +.0005 .5745 445 ---- .6355B .5890A .5890A .6175 +.0010 .6165 450 ---- .6870B .6315A .6315A .6610 +.0015 .6595 455 ---- ---- .6755A .6755A .7050 +.0015 .7035 460 ---- ---- ---- ---- .7500 +.0020 .7480 465 ---- ---- ---- ---- .7960 +.0025 .7935 470 ---- .8695B .8100A .8100A .8420 +.0025 .8395 475 ---- ---- ---- ---- .8890 +.0030 .8860 480 ---- .9640B .9025A .9025A .9360 +.0030 .9330 485 ---- ---- ---- ---- .9835 +.0030 .9805 490 ---- 1.0600B .9970A .9970A 1.0315 +.0035 1.0280 495 ---- ---- ---- ---- 1.0795 +.0035 1.0760 500 ---- 1.1575B 1.0930A 1.0930A 1.1280 +.0035 1.1245 505 ---- ---- ---- ---- 1.1770 +.0040 1.1730 510 ---- ---- ---- ---- 1.2260 +.0040 1.2220 515 ---- ---- ---- ---- 1.2750 +.0040 1.2710 520 ---- 1.3455B 1.2875A 1.2875A 1.3245 +.0045 1.3200 525 ---- ---- ---- ---- 1.3735 +.0045 1.3690 530 ---- ---- 1.3880A 1.3880A 1.4230 +.0045 1.4185 535 ---- ---- ---- ---- 1.4725 +.0045 1.4680 540 ---- ---- ---- ---- 1.5225 +.0050 1.5175 545 ---- ---- ---- ---- 1.5720 +.0045 1.5675 550 ---- ---- ---- ---- 1.6220 +.0050 1.6170 555 ---- ---- ---- ---- 1.6715 +.0045 1.6670 560 ---- ---- ---- ---- 1.7215 +.0050 1.7165 565 ---- ---- ---- ---- 1.7715 +.0050 1.7665 570 ---- ---- ---- ---- 1.8215 +.0050 1.8165 575 ---- ---- ---- ---- 1.8715 +.0050 1.8665 580 ---- ---- ---- ---- 1.9215 +.0050 1.9165 585 ---- ---- ---- ---- 1.9715 +.0050 1.9665 600 ---- ---- ---- ---- 2.1215 +.0050 2.1165 625 ---- ---- ---- ---- 2.3715 +.0050 2.3665 650 ---- ---- ---- ---- 2.6215 +.0050 2.6165 675 ---- ---- ---- ---- 2.8715 +.0050 2.8665 700 ---- ---- ---- ---- 3.1215 +.0050 3.1165 725 ---- ---- ---- ---- 3.3715 +.0050 3.3665 750 ---- ---- ---- ---- 3.6215 +.0050 3.6165 775 ---- ---- ---- ---- 3.8715 +.0050 3.8665 800 ---- ---- ---- ---- 4.1215 +.0050 4.1165 825 ---- ---- ---- ---- 4.3715 +.0050 4.3665 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0010 -.0010 .0020 220 ---- ---- ---- ---- .0020 -.0015 .0035 225 ---- ---- ---- ---- .0025 -.0015 .0040 35 230 ---- ---- ---- ---- .0030 -.0020 .0050 1 235 ---- ---- ---- ---- .0035 -.0020 .0055 240 ---- ---- ---- ---- .0045 -.0015 .0060 245 ---- ---- ---- ---- .0050 -.0020 .0070 250 ---- ---- ---- ---- .0060 -.0015 .0075 27 255 ---- ---- ---- ---- .0070 -.0015 .0085 260 ---- ---- ---- ---- .0085 -.0015 .0100 265 ---- ---- ---- ---- .0095 -.0015 .0110 3 270 ---- ---- ---- ---- .0110 -.0015 .0125 15 275 ---- ---- ---- ---- .0130 -.0010 .0140 3 280 ---- ---- ---- ---- .0150 -.0010 .0160 12 285 ---- ---- .0180A .0180A .0175 -.0010 .0185 1 290 ---- ---- .0205A .0205A .0200 -.0010 .0210 10 295 ---- ---- .0235A .0235A .0230 -.0015 .0245 3 300 ---- ---- .0260A .0260A .0265 -.0015 5 .0280 55 305 ---- ---- .0300A .0300A .0305 -.0015 .0320 310 ---- ---- .0345A .0345A .0350 -.0020 .0370 1 315 ---- ---- .0400A .0400A .0405 -.0020 .0425 1 1 320 ---- ---- .0455A .0455A .0465 -.0025 .0490 10 40 325 ---- .0565B .0520A .0520A .0535 -.0025 5 .0560 260 1292 330 ---- .0650B .0595A .0595A .0615 -.0030 .0645 335 ---- .0750B .0680A .0680A .0710 -.0030 .0740 18 340 ---- .0860B .0775A .0775A .0815 -.0030 .0845 32 345 ---- .0980B .0885A .0885A .0930 -.0030 .0960 31 350 ---- .1115B .1005A .1005A .1060 -.0035 .1095 10 591 355 ---- .1265B .1135A .1135A .1205 -.0035 .1240 26 360 ---- .1435B .1285A .1285A .1365 -.0035 .1400 44 365 ---- .1620B .1450A .1450A .1540 -.0035 .1575 19 370 ---- .1820B .1630A .1630A .1730 -.0040 .1770 4 375 ---- .2040B .1825A .1825A .1935 -.0040 .1975 250 250 380 ---- .2275B .2035A .2035A .2160 -.0040 .2200 34 385 ---- .2525B .2265A .2265A .2405 -.0040 .2445 2 390 ---- .2795B .2510A .2510A .2665 -.0035 .2700 395 ---- .3080B .2770A .2770A .2940 -.0035 .2975 400 ---- .3380B .3050A .3050A .3230 -.0035 .3265 10 405 ---- .3700B .3340A .3340A .3540 -.0030 .3570 410 ---- .4030B .3645A .3645A .3865 -.0025 .3890 415 ---- .4375B .4025A .4025A .4200 -.0025 .4225 420 ---- .4735B .4365A .4365A .4550 -.0020 .4570 425 ---- .5105B .4720A .4720A .4915 -.0015 .4930 430 ---- .5485B .5080A .5080A .5290 -.0010 .5300 435 ---- .5880B .5455A .5455A .5675 -.0005 .5680 440 ---- .6280B .5840A .5840A .6070 -.0005 .6075 445 ---- ---- .6235A .6235A .6475 -.0005 .6480 450 ---- .7110B .6635A .6635A .6890 UNCH .6890 455 ---- ---- ---- ---- .7315 +.0005 .7310 460 ---- ---- ---- ---- .7745 +.0010 .7735 465 ---- ---- ---- ---- .8180 +.0010 .8170 470 ---- .8865B .8335A .8335A .8625 +.0010 .8615 475 ---- ---- ---- ---- .9075 +.0015 .9060 480 ---- .9775B .9220A .9220A .9525 +.0010 .9515 485 ---- ---- ---- ---- .9985 +.0015 .9970 490 ---- 1.0700B 1.0130A 1.0130A 1.0450 +.0015 1.0435 495 ---- ---- ---- ---- 1.0915 +.0015 1.0900 500 ---- 1.1645B 1.1060A 1.1060A 1.1385 +.0015 1.1370 505 ---- ---- ---- ---- 1.1860 +.0020 1.1840 510 ---- ---- ---- ---- 1.2335 +.0020 1.2315 515 ---- ---- ---- ---- 1.2815 +.0020 1.2795 520 ---- 1.3565B 1.2960A 1.2960A 1.3295 +.0020 1.3275 525 ---- ---- ---- ---- 1.3780 +.0020 1.3760 530 ---- 1.4540B 1.3925A 1.3925A 1.4265 +.0020 1.4245 535 ---- ---- ---- ---- 1.4755 +.0025 1.4730 540 ---- 1.5520B 1.4895A 1.4895A 1.5245 +.0025 1.5220 545 ---- ---- ---- ---- 1.5735 +.0025 1.5710 550 ---- 1.6395B 1.5875A 1.5875A 1.6225 +.0025 1.6200 555 ---- ---- ---- ---- 1.6720 +.0025 1.6695 560 ---- ---- ---- ---- 1.7215 +.0025 1.7190 565 ---- ---- ---- ---- 1.7710 +.0025 1.7685 570 ---- ---- ---- ---- 1.8205 +.0025 1.8180 575 ---- ---- ---- ---- 1.8700 +.0025 1.8675 580 ---- ---- ---- ---- 1.9200 +.0025 1.9175 600 ---- ---- ---- ---- 2.1200 +.0030 2.1170 625 ---- ---- ---- ---- 2.3700 +.0030 2.3670 650 ---- ---- ---- ---- 2.6200 +.0030 2.6170 675 ---- ---- ---- ---- 2.8700 +.0030 2.8670 700 ---- ---- ---- ---- 3.1200 +.0030 3.1170 725 ---- ---- ---- ---- 3.3700 +.0030 3.3670 750 ---- ---- ---- ---- 3.6200 +.0030 3.6170 775 ---- ---- ---- ---- 3.8700 +.0030 3.8670 800 ---- ---- ---- ---- 4.1200 +.0030 4.1170 825 ---- ---- ---- ---- 4.3700 +.0030 4.3670 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 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0005 -.0020 .0025 200 ---- ---- ---- ---- .0020 -.0025 .0045 220 ---- ---- ---- ---- .0040 -.0025 .0065 225 ---- ---- ---- ---- .0045 -.0030 .0075 20 230 ---- ---- ---- ---- .0055 -.0025 .0080 112 235 ---- ---- ---- ---- .0065 -.0025 .0090 11 240 ---- ---- ---- ---- .0075 -.0025 .0100 245 ---- ---- ---- ---- .0090 -.0020 .0110 250 ---- ---- ---- ---- .0105 -.0015 .0120 75 255 ---- ---- ---- ---- .0120 -.0015 .0135 260 ---- ---- ---- ---- .0140 -.0010 .0150 2 265 ---- ---- ---- ---- .0160 -.0010 .0170 270 ---- ---- ---- ---- .0185 -.0005 .0190 210 275 ---- ---- ---- ---- .0210 -.0005 .0215 156 280 ---- ---- ---- ---- .0240 UNCH .0240 2 285 ---- ---- .0270A .0270A .0275 UNCH .0275 290 ---- ---- .0305A .0305A .0315 +.0005 .0310 295 ---- .0355B .0345A .0345A .0360 +.0010 .0350 300 ---- .0405B .0390A .0390A .0405 +.0005 .0400 117 305 ---- .0460B .0440A .0440A .0460 +.0005 .0455 310 ---- .0525B .0495A .0495A .0520 UNCH .0520 315 ---- .0595B .0560A .0560A .0590 UNCH .0590 320 ---- .0675B .0630A .0630A .0665 UNCH .0665 8 325 ---- .0765B .0710A .0710A .0750 -.0005 .0755 10 330 ---- .0870B .0800A .0800A .0845 -.0010 .0855 7 335 ---- .0980B .0900A .0900A .0950 -.0015 .0965 5 340 ---- .1105B .1010A .1010A .1065 -.0020 .1085 345 ---- .1245B .1130A .1130A .1195 -.0025 .1220 200 350 ---- .1395B .1265A .1265A .1335 -.0030 .1365 4 355 ---- .1560B .1415A .1415A .1490 -.0035 .1525 18 360 ---- .1740B .1575A .1575A .1660 -.0035 .1695 5 365 ---- .1930B .1750A .1750A .1845 -.0035 .1880 370 ---- .2140B .1940A .1940A .2045 -.0035 .2080 375 ---- .2365B .2145A .2145A .2265 -.0030 .2295 1 380 ---- .2605B .2360A .2360A .2495 -.0030 .2525 385 ---- .2860B .2595A .2595A .2740 -.0030 .2770 390 .2855 .3125B .2840A .3125B .3000 -.0030 1 .3030 2 1 395 ---- .3410B .3105A .3105A .3275 -.0025 .3300 400 ---- .3710B .3380A .3380A .3565 -.0025 .3590 405 ---- .4020B .3670A .3670A .3870 -.0020 .3890 410 ---- .4345B .3975A .3975A .4185 -.0020 .4205 415 ---- .4660B .4290A .4290A .4515 -.0015 .4530 420 ---- .5015B .4680A .4680A .4855 -.0015 .4870 425 ---- .5375B .5025A .5025A .5210 -.0015 .5225 430 ---- .5750B .5385A .5385A .5575 -.0010 .5585 435 ---- .6135B .5750A .5750A .5950 -.0010 .5960 440 ---- .6525B .6125A .6125A .6335 -.0005 .6340 445 ---- .6925B .6510A .6510A .6725 -.0005 .6730 450 ---- .7335B .6900A .6900A .7130 UNCH .7130 455 ---- ---- .7300A .7300A .7540 UNCH .7540 460 ---- ---- ---- ---- .7960 +.0005 .7955 465 ---- ---- ---- ---- .8385 +.0005 .8380 470 ---- .9040B .8550A .8550A .8815 +.0010 .8805 475 ---- ---- ---- ---- .9250 +.0010 .9240 480 ---- .9925B .9415A .9415A .9695 +.0010 .9685 485 ---- ---- ---- ---- 1.0140 +.0010 1.0130 490 ---- 1.0830B 1.0300A 1.0300A 1.0595 +.0015 1.0580 495 ---- ---- ---- ---- 1.1050 +.0015 1.1035 500 ---- 1.1755B 1.1205A 1.1205A 1.1510 +.0015 1.1495 505 ---- ---- ---- ---- 1.1975 +.0020 1.1955 510 ---- ---- ---- ---- 1.2440 +.0020 1.2420 515 ---- ---- ---- ---- 1.2910 +.0020 1.2890 520 ---- 1.3640B 1.3065A 1.3065A 1.3385 +.0020 1.3365 525 ---- ---- ---- ---- 1.3860 +.0020 1.3840 530 ---- 1.4595B 1.4010A 1.4010A 1.4335 +.0020 1.4315 535 ---- ---- ---- ---- 1.4815 +.0020 1.4795 540 ---- 1.5565B 1.4970A 1.4970A 1.5300 +.0025 1.5275 545 ---- ---- ---- ---- 1.5785 +.0025 1.5760 550 ---- 1.6540B 1.5935A 1.5935A 1.6270 +.0025 1.6245 555 ---- ---- ---- ---- 1.6755 +.0020 1.6735 560 ---- 1.7520B 1.6910A 1.6910A 1.7245 +.0025 1.7220 565 ---- ---- ---- ---- 1.7735 +.0025 1.7710 570 ---- 1.8500B 1.7890A 1.7890A 1.8230 +.0030 1.8200 575 ---- ---- ---- ---- 1.8720 +.0025 1.8695 580 ---- ---- 1.8870A 1.8870A 1.9215 +.0025 1.9190 600 ---- ---- ---- ---- 2.1200 +.0025 2.1175 625 ---- ---- ---- ---- 2.3700 +.0030 2.3670 650 ---- ---- ---- ---- 2.6200 +.0030 2.6170 675 ---- ---- ---- ---- 2.8700 +.0030 2.8670 700 ---- ---- ---- ---- 3.1200 +.0030 3.1170 725 ---- ---- ---- ---- 3.3700 +.0030 3.3670 750 ---- ---- ---- ---- 3.6200 +.0030 3.6170 775 ---- ---- ---- ---- 3.8700 +.0030 3.8670 800 ---- ---- ---- ---- 4.1200 +.0030 4.1170 825 ---- ---- ---- ---- 4.3700 +.0030 4.3670 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0005 -.0015 .0020 175 ---- ---- ---- ---- .0015 -.0020 .0035 200 ---- ---- ---- ---- .0035 -.0030 .0065 220 ---- ---- ---- ---- .0070 -.0025 .0095 225 ---- ---- ---- ---- .0080 -.0025 .0105 230 ---- ---- ---- ---- .0095 -.0020 .0115 235 ---- ---- ---- ---- .0110 -.0015 .0125 240 ---- ---- ---- ---- .0125 -.0015 .0140 245 ---- ---- ---- ---- .0145 -.0010 .0155 250 ---- ---- ---- ---- .0165 -.0005 .0170 255 ---- ---- ---- ---- .0185 -.0005 .0190 260 ---- ---- ---- ---- .0210 UNCH .0210 265 ---- ---- ---- ---- .0240 +.0005 .0235 270 ---- ---- ---- ---- .0275 +.0010 .0265 275 ---- ---- ---- ---- .0310 +.0015 .0295 280 ---- .0335B ---- .0335B .0345 +.0015 .0330 10 285 ---- .0380B ---- .0380B .0390 +.0015 .0375 290 ---- .0430B ---- .0430B .0440 +.0020 .0420 295 ---- .0485B ---- .0485B .0490 +.0015 .0475 300 ---- .0545B ---- .0545B .0550 +.0015 .0535 23 305 ---- .0615B ---- .0615B .0615 +.0010 .0605 310 ---- .0690B ---- .0690B .0685 +.0005 .0680 315 ---- .0775B .0760A .0760A .0765 UNCH .0765 11 320 ---- .0870B .0850A .0850A .0855 -.0005 .0860 325 ---- .0975B .0945A .0945A .0955 -.0005 .0960 330 ---- .1090B .1050A .1050A .1060 -.0015 .1075 1 335 ---- .1215B .1165A .1165A .1180 -.0020 .1200 340 ---- .1350B .1290A .1290A .1310 -.0020 .1330 2 345 ---- .1500B .1425A .1425A .1455 -.0025 .1480 110 110 350 ---- .1665B .1570A .1570A .1610 -.0025 .1635 3 355 ---- .1835B .1730A .1730A .1775 -.0030 .1805 2 360 ---- .2025B .1905A .1905A .1955 -.0030 .1985 32 365 ---- .2225B .2090A .2090A .2150 -.0030 .2180 370 ---- .2440B .2285A .2285A .2360 -.0030 .2390 93 375 ---- .2670B .2500A .2500A .2580 -.0030 .2610 380 ---- .2910B .2720A .2720A .2820 -.0025 .2845 8 385 ---- .3170B .2960A .2960A .3065 -.0025 .3090 10 26 390 ---- .3435B .3205A .3205A .3330 -.0020 .3350 94 395 ---- .3720B .3480A .3480A .3605 -.0020 .3625 400 ---- .4015B .3755A .3755A .3895 -.0020 .3915 4 405 ---- .4320B .4045A .4045A .4195 -.0020 .4215 410 ---- .4640B .4350A .4350A .4505 -.0020 .4525 415 ---- .4970B .4660A .4660A .4830 -.0020 .4850 420 ---- .5300B .5025A .5025A .5165 -.0020 .5185 425 ---- .5655B .5365A .5365A .5510 -.0020 .5530 430 ---- .6020B .5715A .5715A .5870 -.0015 .5885 435 ---- .6395B .6075A .6075A .6235 -.0015 .6250 440 ---- .6780B .6445A .6445A .6610 -.0015 .6625 445 ---- .7170B .6825A .6825A .6995 -.0010 .7005 450 ---- .7570B .7210A .7210A .7385 -.0010 .7395 455 ---- .7975B .7600A .7600A .7785 -.0010 .7795 460 ---- .8270B .8000A .8000A .8195 -.0005 .8200 465 ---- ---- .8405A .8405A .8605 -.0005 .8610 470 ---- .9235B .8820A .8820A .9025 -.0005 .9030 475 ---- ---- ---- ---- .9455 UNCH .9455 480 ---- 1.0100B .9660A .9660A .9885 +.0005 .9880 485 ---- ---- ---- ---- 1.0320 UNCH 1.0320 490 ---- 1.0990B 1.0525A 1.0525A 1.0765 +.0005 1.0760 495 ---- ---- ---- ---- 1.1210 +.0005 1.1205 500 ---- 1.1890B 1.1410A 1.1410A 1.1660 +.0010 1.1650 505 ---- ---- ---- ---- 1.2115 +.0010 1.2105 510 ---- ---- ---- ---- 1.2570 +.0005 1.2565 515 ---- ---- ---- ---- 1.3035 +.0010 1.3025 520 ---- 1.3735B 1.3230A 1.3230A 1.3500 +.0015 1.3485 525 ---- ---- ---- ---- 1.3965 +.0010 1.3955 530 ---- 1.4680B 1.4160A 1.4160A 1.4435 +.0010 1.4425 535 ---- ---- ---- ---- 1.4905 +.0010 1.4895 540 ---- 1.5630B 1.5100A 1.5100A 1.5380 +.0010 1.5370 545 ---- ---- ---- ---- 1.5860 +.0010 1.5850 550 ---- 1.6590B 1.6050A 1.6050A 1.6340 +.0010 1.6330 555 ---- ---- ---- ---- 1.6820 +.0010 1.6810 560 ---- 1.7555B 1.7010A 1.7010A 1.7300 +.0010 1.7290 565 ---- ---- ---- ---- 1.7785 +.0010 1.7775 570 ---- 1.8535B 1.7975A 1.7975A 1.8270 +.0005 1.8265 575 ---- ---- ---- ---- 1.8760 +.0010 1.8750 580 ---- 1.9515B 1.8950A 1.8950A 1.9250 +.0010 1.9240 600 ---- ---- 2.0910A 2.0910A 2.1215 +.0005 2.1210 625 ---- ---- ---- ---- 2.3700 +.0010 2.3690 650 ---- ---- ---- ---- 2.6200 +.0010 2.6190 675 ---- ---- ---- ---- 2.8700 +.0010 2.8690 700 ---- ---- ---- ---- 3.1200 +.0010 3.1190 725 ---- ---- ---- ---- 3.3700 +.0010 3.3690 750 ---- ---- ---- ---- 3.6200 +.0010 3.6190 775 ---- ---- ---- ---- 3.8700 +.0010 3.8690 800 ---- ---- ---- ---- 4.1200 +.0010 4.1190 825 ---- ---- ---- ---- 4.3700 +.0010 4.3690 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0015 .0020 175 ---- ---- ---- ---- .0020 -.0020 .0040 200 ---- ---- ---- ---- .0055 -.0025 .0080 220 ---- ---- ---- ---- .0100 -.0025 .0125 225 ---- ---- ---- ---- .0115 -.0025 .0140 230 ---- ---- ---- ---- .0130 -.0025 .0155 235 ---- ---- ---- ---- .0150 -.0020 .0170 23 240 ---- ---- ---- ---- .0170 -.0020 .0190 245 ---- ---- ---- ---- .0195 -.0015 .0210 250 ---- ---- ---- ---- .0220 -.0015 .0235 255 ---- ---- ---- ---- .0250 -.0010 .0260 260 ---- ---- ---- ---- .0280 -.0010 .0290 65 265 ---- ---- ---- ---- .0315 -.0005 .0320 270 ---- ---- ---- ---- .0355 -.0005 .0360 275 ---- ---- ---- ---- .0395 -.0005 .0400 280 ---- ---- ---- ---- .0445 UNCH .0445 285 ---- ---- .0495A .0495A .0495 -.0005 .0500 290 ---- ---- .0545A .0545A .0550 -.0005 .0555 295 ---- ---- .0605A .0605A .0615 -.0005 .0620 50 300 ---- ---- .0670A .0670A .0680 -.0010 .0690 1 305 ---- ---- .0740A .0740A .0755 -.0015 .0770 310 ---- ---- .0820A .0820A .0840 -.0015 .0855 20 315 ---- ---- .0905A .0905A .0930 -.0020 .0950 6 320 ---- ---- .1000A .1000A .1030 -.0020 .1050 1 325 ---- .1165B .1105A .1105A .1140 -.0020 .1160 330 ---- .1290B .1220A .1220A .1265 -.0015 .1280 60 335 ---- .1425B .1345A .1345A .1395 -.0020 .1415 340 ---- .1575B .1480A .1480A .1535 -.0020 .1555 345 ---- .1735B .1625A .1625A .1690 -.0020 .1710 65 350 ---- .1900B .1780A .1780A .1855 -.0020 .1875 355 ---- .2085B .1950A .1950A .2035 -.0020 .2055 360 ---- .2280B .2130A .2130A .2225 -.0020 .2245 365 ---- .2490B .2325A .2325A .2425 -.0020 .2445 370 ---- .2710B .2530A .2530A .2640 -.0020 .2660 375 ---- .2945B .2745A .2745A .2865 -.0020 .2885 6 380 ---- .3190B .2975A .2975A .3105 -.0020 .3125 11 385 ---- .3445B .3220A .3220A .3360 -.0020 .3380 390 .3720 .3720 .3470A .3595A .3620 -.0020 20 .3640 3 395 ---- .4000B .3740A .3740A .3895 -.0020 .3915 400 ---- .4295B .4015A .4015A .4185 -.0020 .4205 405 ---- .4600B .4305A .4305A .4480 -.0020 .4500 410 ---- .4915B .4605A .4605A .4790 -.0020 .4810 1 1 415 ---- .5240B .4915A .4915A .5110 -.0020 .5130 6 3 420 ---- .5580B .5240A .5240A .5440 -.0020 .5460 1 425 ---- .5890B .5660A .5660A .5780 -.0020 .5800 430 ---- .6250B .6005A .6005A .6130 -.0020 .6150 435 ---- .6615B .6360A .6360A .6490 -.0020 .6510 440 ---- .6995B .6725A .6725A .6855 -.0020 .6875 445 ---- .7380B .7095A .7095A .7235 -.0015 .7250 450 ---- .7770B .7475A .7475A .7615 -.0020 .7635 455 ---- .8170B .7860A .7860A .8010 -.0015 .8025 460 ---- .8575B .8255A .8255A .8410 -.0010 .8420 465 ---- .8985B .8655A .8655A .8815 -.0010 .8825 470 ---- .9405B .9060A .9060A .9225 -.0010 .9235 475 ---- ---- .9470A .9470A .9645 -.0010 .9655 480 ---- 1.0255B .9885A .9885A 1.0065 -.0010 1.0075 485 ---- ---- ---- ---- 1.0495 -.0005 1.0500 490 ---- 1.1125B 1.0735A 1.0735A 1.0930 -.0005 1.0935 495 ---- ---- ---- ---- 1.1365 -.0005 1.1370 500 ---- 1.2015B 1.1600A 1.1600A 1.1810 -.0005 1.1815 505 ---- ---- ---- ---- 1.2255 -.0005 1.2260 510 ---- ---- ---- ---- 1.2705 UNCH 1.2705 515 ---- ---- ---- ---- 1.3160 UNCH 1.3160 520 ---- 1.3835B 1.3380A 1.3380A 1.3615 UNCH 1.3615 525 ---- ---- ---- ---- 1.4075 UNCH 1.4075 530 ---- 1.4765B 1.4295A 1.4295A 1.4540 UNCH 1.4540 535 ---- ---- ---- ---- 1.5005 UNCH 1.5005 540 ---- 1.5700B 1.5220A 1.5220A 1.5475 +.0005 1.5470 545 ---- ---- ---- ---- 1.5945 +.0005 1.5940 550 ---- 1.6650B 1.6160A 1.6160A 1.6420 +.0005 1.6415 555 ---- ---- ---- ---- 1.6895 +.0010 1.6885 560 ---- 1.7600B 1.7105A 1.7105A 1.7370 +.0005 1.7365 565 ---- ---- ---- ---- 1.7850 +.0010 1.7840 570 ---- 1.8570B 1.8060A 1.8060A 1.8330 +.0010 1.8320 575 ---- ---- ---- ---- 1.8810 +.0005 1.8805 580 ---- 1.9540B 1.9020A 1.9020A 1.9295 +.0010 1.9285 600 ---- 2.1495B 2.0965A 2.0965A 2.1245 +.0010 2.1235 625 ---- ---- ---- ---- 2.3710 +.0010 2.3700 650 ---- ---- ---- ---- 2.6200 +.0010 2.6190 675 ---- ---- ---- ---- 2.8700 +.0010 2.8690 700 ---- ---- ---- ---- 3.1200 +.0010 3.1190 725 ---- ---- ---- ---- 3.3700 +.0010 3.3690 750 ---- ---- ---- ---- 3.6200 +.0010 3.6190 775 ---- ---- ---- ---- 3.8700 +.0010 3.8690 800 ---- ---- ---- ---- 4.1200 +.0010 4.1190 825 ---- ---- ---- ---- 4.3700 +.0010 4.3690 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 ---- ---- ---- ---- .0160 -.0005 .0165 230 ---- ---- ---- ---- .0185 UNCH .0185 235 ---- ---- ---- ---- .0205 -.0005 .0210 240 ---- ---- ---- ---- .0235 -.0005 .0240 245 ---- ---- ---- ---- .0260 -.0010 .0270 250 ---- ---- ---- ---- .0295 -.0005 .0300 255 ---- ---- .0325A .0325A .0325 -.0010 .0335 260 ---- ---- .0360A .0360A .0365 -.0010 .0375 265 ---- ---- .0400A .0400A .0405 -.0010 .0415 270 ---- ---- .0440A .0440A .0450 -.0015 .0465 275 ---- ---- .0490A .0490A .0500 -.0015 .0515 280 ---- ---- .0545A .0545A .0555 -.0015 .0570 285 ---- ---- .0610A .0610A .0615 -.0015 .0630 290 ---- ---- .0675A .0675A .0680 -.0015 .0695 295 ---- ---- .0750A .0750A .0750 -.0020 .0770 300 ---- ---- .0830A .0830A .0825 -.0025 .0850 305 ---- ---- .0920A .0920A .0910 -.0025 .0935 310 ---- ---- .1020A .1020A .1000 -.0025 .1025 315 ---- ---- .1125A .1125A .1100 -.0030 .1130 320 ---- ---- ---- ---- .1205 -.0030 .1235 325 ---- ---- ---- ---- .1325 -.0030 .1355 330 ---- ---- ---- ---- .1450 -.0030 .1480 335 ---- ---- ---- ---- .1585 -.0035 .1620 340 ---- ---- ---- ---- .1735 -.0035 .1770 345 ---- ---- ---- ---- .1890 -.0035 .1925 350 ---- ---- ---- ---- .2060 -.0035 .2095 2 2 355 ---- ---- .2275A .2275A .2240 -.0040 .2280 360 ---- ---- .2465A .2465A .2435 -.0035 .2470 365 ---- ---- .2665A .2665A .2640 -.0035 .2675 370 ---- .2895B .2875A .2875A .2855 -.0035 .2890 375 ---- .3125B .3095A .3095A .3085 -.0035 .3120 380 ---- .3370B .3325A .3325A .3325 -.0035 .3360 385 ---- .3630B .3570A .3570A .3580 -.0030 .3610 390 ---- .3895B .3825A .3825A .3840 -.0035 .3875 395 ---- .4175B .4095A .4095A .4115 -.0035 .4150 400 ---- .4470B .4370A .4370A .4400 -.0035 .4435 1 405 ---- .4775B .4665A .4665A .4695 -.0035 .4730 410 ---- .5090B .4965A .4965A .5000 -.0040 .5040 415 ---- .5415B .5275A .5275A .5320 -.0035 .5355 420 ---- .5750B .5600A .5600A .5645 -.0040 .5685 1 1 425 ---- .6100B .5935A .5935A .5980 -.0040 .6020 430 ---- .6455B .6275A .6275A .6325 -.0045 .6370 435 ---- .6820B .6625A .6625A .6675 -.0050 .6725 440 ---- .7190B .6985A .6985A .7040 -.0045 .7085 445 ---- .7570B .7355A .7355A .7410 -.0045 .7455 450 ---- .7955B .7730A .7730A .7785 -.0050 .7835 455 ---- .8350B .8115A .8115A .8170 -.0055 .8225 460 ---- .8750B .8500A .8500A .8560 -.0055 .8615 465 ---- .9160B .8895A .8895A .8960 -.0055 .9015 470 ---- .9570B .9300A .9300A .9365 -.0055 .9420 475 ---- .9905B .9705A .9705A .9775 -.0055 .9830 480 ---- 1.0410B 1.0115A 1.0115A 1.0190 -.0060 1.0250 485 ---- ---- ---- ---- 1.0615 -.0055 1.0670 490 ---- 1.1275B 1.0955A 1.0955A 1.1040 -.0055 1.1095 495 ---- ---- ---- ---- 1.1470 -.0060 1.1530 500 ---- 1.2150B 1.1810A 1.1810A 1.1910 -.0055 1.1965 505 ---- ---- ---- ---- 1.2350 -.0055 1.2405 510 ---- ---- ---- ---- 1.2795 -.0055 1.2850 515 ---- ---- ---- ---- 1.3240 -.0055 1.3295 520 ---- 1.3950B 1.3565A 1.3565A 1.3695 -.0050 1.3745 525 ---- ---- ---- ---- 1.4150 -.0050 1.4200 530 ---- 1.4870B 1.4465A 1.4465A 1.4605 -.0055 1.4660 535 ---- ---- ---- ---- 1.5070 -.0050 1.5120 540 ---- 1.5795B 1.5385A 1.5385A 1.5535 -.0045 1.5580 545 ---- ---- ---- ---- 1.6000 -.0050 1.6050 550 ---- 1.6735B 1.6310A 1.6310A 1.6470 -.0045 1.6515 555 ---- ---- ---- ---- 1.6940 -.0045 1.6985 560 ---- 1.7680B 1.7250A 1.7250A 1.7415 -.0045 1.7460 565 ---- ---- ---- ---- 1.7890 -.0045 1.7935 570 ---- 1.8640B 1.8195A 1.8195A 1.8370 -.0040 1.8410 575 ---- ---- ---- ---- 1.8850 -.0040 1.8890 580 ---- 1.9600B 1.9145A 1.9145A 1.9335 -.0035 1.9370 600 ---- 2.1545B 2.1075A 2.1075A 2.1275 -.0035 2.1310 625 ---- ---- ---- ---- 2.3740 -.0025 2.3765 650 ---- ---- ---- ---- 2.6225 -.0020 2.6245 675 ---- ---- ---- ---- 2.8725 -.0020 2.8745 700 ---- ---- ---- ---- 3.1225 -.0020 3.1245 725 ---- ---- ---- ---- 3.3725 -.0020 3.3745 750 ---- ---- ---- ---- 3.6225 -.0020 3.6245 775 ---- ---- ---- ---- 3.8725 -.0020 3.8745 800 ---- ---- ---- ---- 4.1225 -.0020 4.1245 825 ---- ---- ---- ---- 4.3725 -.0020 4.3745 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 UNCH .0025 175 ---- ---- ---- ---- .0060 UNCH .0060 200 ---- ---- ---- ---- .0125 UNCH .0125 220 ---- ---- ---- ---- .0200 -.0005 .0205 225 ---- ---- ---- ---- .0220 -.0005 .0225 230 ---- ---- ---- ---- .0245 -.0010 .0255 235 ---- ---- ---- ---- .0275 -.0010 .0285 240 ---- ---- ---- ---- .0305 -.0010 .0315 245 ---- ---- ---- ---- .0340 -.0010 .0350 250 ---- ---- ---- ---- .0375 -.0010 .0385 255 ---- ---- ---- ---- .0415 -.0015 .0430 260 ---- ---- ---- ---- .0455 -.0020 .0475 265 ---- ---- ---- ---- .0500 -.0020 .0520 270 ---- ---- ---- ---- .0555 -.0020 .0575 275 ---- ---- ---- ---- .0610 -.0020 .0630 280 ---- ---- ---- ---- .0665 -.0030 .0695 285 ---- ---- ---- ---- .0730 -.0030 .0760 290 ---- ---- ---- ---- .0805 -.0030 .0835 295 ---- ---- ---- ---- .0880 -.0035 .0915 300 ---- ---- ---- ---- .0965 -.0035 .1000 305 ---- ---- ---- ---- .1055 -.0040 .1095 310 ---- ---- ---- ---- .1150 -.0045 .1195 315 ---- ---- ---- ---- .1260 -.0040 .1300 320 ---- ---- ---- ---- .1375 -.0045 .1420 325 ---- ---- ---- ---- .1495 -.0050 .1545 330 ---- ---- ---- ---- .1630 -.0050 .1680 335 ---- ---- ---- ---- .1775 -.0050 .1825 340 ---- ---- ---- ---- .1930 -.0050 .1980 345 ---- ---- ---- ---- .2095 -.0055 .2150 350 ---- ---- ---- ---- .2270 -.0055 .2325 355 ---- ---- ---- ---- .2460 -.0055 .2515 360 ---- ---- ---- ---- .2660 -.0055 .2715 365 ---- ---- ---- ---- .2870 -.0055 .2925 370 ---- ---- ---- ---- .3090 -.0055 .3145 375 ---- ---- ---- ---- .3325 -.0055 .3380 380 ---- ---- ---- ---- .3570 -.0055 .3625 385 ---- ---- ---- ---- .3820 -.0060 .3880 390 ---- ---- ---- ---- .4085 -.0055 .4140 395 ---- ---- ---- ---- .4365 -.0050 .4415 400 ---- ---- ---- ---- .4650 -.0050 .4700 405 ---- ---- ---- ---- .4945 -.0050 .4995 410 ---- ---- ---- ---- .5250 -.0050 .5300 415 ---- ---- ---- ---- .5560 -.0055 .5615 420 ---- ---- ---- ---- .5885 -.0050 .5935 425 ---- ---- ---- ---- .6215 -.0050 .6265 430 ---- ---- ---- ---- .6555 -.0050 .6605 435 ---- ---- ---- ---- .6905 -.0050 .6955 440 ---- ---- ---- ---- .7260 -.0050 .7310 445 ---- ---- ---- ---- .7625 -.0045 .7670 450 ---- ---- ---- ---- .7995 -.0050 .8045 455 ---- ---- ---- ---- .8375 -.0045 .8420 460 ---- ---- ---- ---- .8760 -.0045 .8805 465 ---- ---- ---- ---- .9150 -.0045 .9195 470 ---- ---- ---- ---- .9550 -.0040 .9590 475 ---- ---- ---- ---- .9955 -.0040 .9995 480 ---- ---- ---- ---- 1.0360 -.0045 1.0405 485 ---- ---- ---- ---- 1.0775 -.0040 1.0815 490 ---- ---- ---- ---- 1.1195 -.0040 1.1235 495 ---- ---- ---- ---- 1.1620 -.0040 1.1660 500 ---- ---- ---- ---- 1.2050 -.0035 1.2085 505 ---- ---- ---- ---- 1.2480 -.0040 1.2520 510 ---- ---- ---- ---- 1.2920 -.0035 1.2955 515 ---- ---- ---- ---- 1.3360 -.0035 1.3395 520 ---- ---- ---- ---- 1.3805 -.0035 1.3840 525 ---- ---- ---- ---- 1.4255 -.0035 1.4290 530 ---- ---- ---- ---- 1.4705 -.0035 1.4740 535 ---- ---- ---- ---- 1.5160 -.0035 1.5195 540 ---- ---- ---- ---- 1.5620 -.0030 1.5650 545 ---- ---- ---- ---- 1.6080 -.0030 1.6110 550 ---- ---- ---- ---- 1.6545 -.0030 1.6575 555 ---- ---- ---- ---- 1.7010 -.0030 1.7040 560 ---- ---- ---- ---- 1.7480 -.0025 1.7505 565 ---- ---- ---- ---- 1.7950 -.0025 1.7975 570 ---- ---- ---- ---- 1.8425 -.0025 1.8450 575 ---- ---- ---- ---- 1.8900 -.0025 1.8925 580 ---- ---- ---- ---- 1.9375 -.0025 1.9400 600 ---- ---- ---- ---- 2.1305 -.0020 2.1325 625 ---- ---- ---- ---- 2.3750 -.0020 2.3770 650 ---- ---- ---- ---- 2.6225 -.0020 2.6245 675 ---- ---- ---- ---- 2.8725 -.0020 2.8745 700 ---- ---- ---- ---- 3.1225 -.0020 3.1245 725 ---- ---- ---- ---- 3.3725 -.0020 3.3745 750 ---- ---- ---- ---- 3.6225 -.0020 3.6245 775 ---- ---- ---- ---- 3.8725 -.0020 3.8745 800 ---- ---- ---- ---- 4.1225 -.0020 4.1245 825 ---- ---- ---- ---- 4.3725 -.0020 4.3745 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 UNCH .0085 200 ---- ---- ---- ---- .0165 UNCH .0165 220 ---- ---- ---- ---- .0255 -.0005 .0260 225 ---- ---- ---- ---- .0280 -.0010 .0290 230 ---- ---- ---- ---- .0310 -.0010 .0320 235 ---- ---- ---- ---- .0345 -.0010 .0355 240 ---- ---- ---- ---- .0380 -.0015 .0395 245 ---- ---- ---- ---- .0415 -.0020 .0435 250 ---- ---- ---- ---- .0460 -.0015 .0475 255 ---- ---- ---- ---- .0505 -.0020 .0525 260 ---- ---- ---- ---- .0550 -.0025 .0575 265 ---- ---- ---- ---- .0605 -.0025 .0630 270 ---- ---- ---- ---- .0660 -.0025 .0685 275 ---- ---- ---- ---- .0720 -.0030 .0750 280 ---- ---- ---- ---- .0785 -.0035 .0820 285 ---- ---- ---- ---- .0855 -.0035 .0890 290 ---- ---- ---- ---- .0935 -.0035 .0970 295 ---- ---- ---- ---- .1015 -.0045 .1060 300 ---- ---- ---- ---- .1105 -.0045 .1150 305 ---- ---- ---- ---- .1200 -.0050 .1250 310 ---- ---- ---- ---- .1305 -.0050 .1355 315 ---- ---- ---- ---- .1415 -.0055 .1470 320 ---- ---- ---- ---- .1540 -.0055 .1595 325 ---- ---- ---- ---- .1665 -.0060 .1725 330 ---- ---- ---- ---- .1805 -.0065 .1870 335 ---- ---- ---- ---- .1955 -.0065 .2020 340 ---- ---- ---- ---- .2115 -.0065 .2180 345 ---- ---- ---- ---- .2285 -.0070 .2355 350 ---- ---- ---- ---- .2465 -.0070 .2535 355 ---- ---- ---- ---- .2660 -.0070 .2730 360 ---- ---- ---- ---- .2860 -.0070 .2930 365 ---- ---- ---- ---- .3075 -.0070 .3145 370 ---- ---- ---- ---- .3300 -.0070 .3370 375 ---- ---- ---- ---- .3535 -.0070 .3605 380 ---- ---- ---- ---- .3780 -.0070 .3850 385 ---- ---- ---- ---- .4035 -.0070 .4105 390 ---- ---- ---- ---- .4300 -.0075 .4375 395 ---- ---- ---- ---- .4575 -.0075 .4650 400 ---- ---- ---- ---- .4860 -.0070 .4930 405 ---- ---- ---- ---- .5155 -.0070 .5225 410 ---- ---- ---- ---- .5455 -.0075 .5530 415 ---- ---- ---- ---- .5770 -.0070 .5840 420 ---- ---- ---- ---- .6090 -.0075 .6165 425 ---- ---- ---- ---- .6420 -.0075 .6495 430 ---- ---- ---- ---- .6760 -.0070 .6830 435 ---- ---- ---- ---- .7105 -.0070 .7175 440 ---- ---- ---- ---- .7455 -.0075 .7530 445 ---- ---- ---- ---- .7820 -.0070 .7890 450 ---- ---- ---- ---- .8185 -.0075 .8260 455 ---- ---- ---- ---- .8565 -.0070 .8635 460 ---- ---- ---- ---- .8945 -.0070 .9015 465 ---- ---- ---- ---- .9335 -.0070 .9405 470 ---- ---- ---- ---- .9730 -.0070 .9800 475 ---- ---- ---- ---- 1.0130 -.0070 1.0200 480 ---- ---- ---- ---- 1.0535 -.0070 1.0605 485 ---- ---- ---- ---- 1.0945 -.0070 1.1015 490 ---- ---- ---- ---- 1.1360 -.0075 1.1435 495 ---- ---- ---- ---- 1.1785 -.0070 1.1855 500 ---- ---- ---- ---- 1.2210 -.0070 1.2280 505 ---- ---- ---- ---- 1.2640 -.0070 1.2710 510 ---- ---- ---- ---- 1.3075 -.0065 1.3140 515 ---- ---- ---- ---- 1.3510 -.0070 1.3580 520 ---- ---- ---- ---- 1.3955 -.0065 1.4020 525 ---- ---- ---- ---- 1.4400 -.0065 1.4465 530 ---- ---- ---- ---- 1.4850 -.0065 1.4915 535 ---- ---- ---- ---- 1.5300 -.0065 1.5365 540 ---- ---- ---- ---- 1.5755 -.0065 1.5820 545 ---- ---- ---- ---- 1.6215 -.0060 1.6275 550 ---- ---- ---- ---- 1.6675 -.0060 1.6735 555 ---- ---- ---- ---- 1.7135 -.0065 1.7200 560 ---- ---- ---- ---- 1.7600 -.0065 1.7665 565 ---- ---- ---- ---- 1.8070 -.0060 1.8130 570 ---- ---- ---- ---- 1.8540 -.0060 1.8600 575 ---- ---- ---- ---- 1.9010 -.0060 1.9070 580 ---- ---- ---- ---- 1.9485 -.0060 1.9545 600 ---- ---- ---- ---- 2.1395 -.0060 2.1455 625 ---- ---- ---- ---- 2.3820 -.0060 2.3880 650 ---- ---- ---- ---- 2.6280 -.0055 2.6335 675 ---- ---- ---- ---- 2.8760 -.0060 2.8820 700 ---- ---- ---- ---- 3.1260 -.0060 3.1320 725 ---- ---- ---- ---- 3.3760 -.0060 3.3820 750 ---- ---- ---- ---- 3.6260 -.0060 3.6320 775 ---- ---- ---- ---- 3.8760 -.0060 3.8820 800 ---- ---- ---- ---- 4.1260 -.0060 4.1320 825 ---- ---- ---- ---- 4.3760 -.0060 4.3820 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 UNCH .0060 175 ---- ---- ---- ---- .0120 UNCH .0120 200 ---- ---- ---- ---- .0215 -.0005 .0220 220 ---- ---- ---- ---- .0320 -.0005 .0325 225 ---- ---- ---- ---- .0350 -.0010 .0360 230 ---- ---- ---- ---- .0385 -.0010 .0395 235 ---- ---- ---- ---- .0425 -.0005 .0430 240 ---- ---- ---- ---- .0465 -.0005 .0470 245 ---- ---- ---- ---- .0505 -.0010 .0515 250 ---- ---- ---- ---- .0550 -.0010 .0560 255 ---- ---- ---- ---- .0600 -.0010 .0610 260 ---- ---- ---- ---- .0655 -.0010 .0665 265 ---- ---- ---- ---- .0710 -.0015 .0725 270 ---- ---- ---- ---- .0770 -.0015 .0785 275 ---- ---- ---- ---- .0835 -.0015 .0850 280 ---- ---- ---- ---- .0905 -.0020 .0925 285 ---- ---- ---- ---- .0980 -.0020 .1000 290 ---- ---- ---- ---- .1065 -.0020 .1085 295 ---- ---- ---- ---- .1150 -.0025 .1175 300 ---- ---- ---- ---- .1245 -.0025 .1270 305 ---- ---- ---- ---- .1345 -.0030 .1375 310 ---- ---- ---- ---- .1455 -.0030 .1485 315 ---- ---- ---- ---- .1570 -.0035 .1605 320 ---- ---- ---- ---- .1695 -.0040 .1735 325 ---- ---- ---- ---- .1830 -.0040 .1870 330 ---- ---- ---- ---- .1975 -.0040 .2015 335 ---- ---- ---- ---- .2125 -.0050 .2175 340 ---- ---- ---- ---- .2290 -.0050 .2340 345 ---- ---- ---- ---- .2465 -.0050 .2515 350 ---- ---- ---- ---- .2650 -.0055 .2705 355 ---- ---- ---- ---- .2845 -.0055 .2900 360 ---- ---- ---- ---- .3050 -.0060 .3110 365 ---- ---- ---- ---- .3265 -.0065 .3330 370 ---- ---- ---- ---- .3490 -.0070 .3560 375 ---- ---- ---- ---- .3730 -.0070 .3800 380 ---- ---- ---- ---- .3975 -.0070 .4045 385 ---- ---- ---- ---- .4230 -.0075 .4305 390 ---- ---- ---- ---- .4495 -.0080 .4575 395 ---- ---- ---- ---- .4770 -.0080 .4850 400 ---- ---- ---- ---- .5055 -.0080 .5135 405 ---- ---- ---- ---- .5350 -.0080 .5430 410 ---- ---- ---- ---- .5655 -.0080 .5735 415 ---- ---- ---- ---- .5965 -.0080 .6045 420 ---- ---- ---- ---- .6285 -.0080 .6365 425 ---- ---- ---- ---- .6610 -.0085 .6695 430 ---- ---- ---- ---- .6945 -.0085 .7030 435 ---- ---- ---- ---- .7290 -.0085 .7375 440 ---- ---- ---- ---- .7640 -.0085 .7725 445 ---- ---- ---- ---- .7995 -.0090 .8085 450 ---- ---- ---- ---- .8360 -.0090 .8450 455 ---- ---- ---- ---- .8730 -.0090 .8820 460 ---- ---- ---- ---- .9110 -.0085 .9195 465 ---- ---- ---- ---- .9490 -.0090 .9580 470 ---- ---- ---- ---- .9880 -.0085 .9965 475 ---- ---- ---- ---- 1.0275 -.0085 1.0360 480 ---- ---- ---- ---- 1.0675 -.0085 1.0760 485 ---- ---- ---- ---- 1.1080 -.0085 1.1165 490 ---- ---- ---- ---- 1.1490 -.0085 1.1575 495 ---- ---- ---- ---- 1.1905 -.0085 1.1990 500 ---- ---- ---- ---- 1.2325 -.0080 1.2405 505 ---- ---- ---- ---- 1.2750 -.0080 1.2830 510 ---- ---- ---- ---- 1.3175 -.0080 1.3255 515 ---- ---- ---- ---- 1.3605 -.0080 1.3685 520 ---- ---- ---- ---- 1.4040 -.0080 1.4120 525 ---- ---- ---- ---- 1.4480 -.0080 1.4560 530 ---- ---- ---- ---- 1.4925 -.0075 1.5000 535 ---- ---- ---- ---- 1.5370 -.0075 1.5445 540 ---- ---- ---- ---- 1.5815 -.0075 1.5890 545 ---- ---- ---- ---- 1.6270 -.0070 1.6340 550 ---- ---- ---- ---- 1.6725 -.0070 1.6795 555 ---- ---- ---- ---- 1.7180 -.0070 1.7250 560 ---- ---- ---- ---- 1.7640 -.0070 1.7710 565 ---- ---- ---- ---- 1.8105 -.0065 1.8170 570 ---- ---- ---- ---- 1.8570 -.0065 1.8635 575 ---- ---- ---- ---- 1.9035 -.0065 1.9100 580 ---- ---- ---- ---- 1.9505 -.0065 1.9570 600 ---- ---- ---- ---- 2.1405 -.0060 2.1465 625 ---- ---- ---- ---- 2.3815 -.0065 2.3880 650 ---- ---- ---- ---- 2.6270 -.0060 2.6330 675 ---- ---- ---- ---- 2.8760 -.0060 2.8820 700 ---- ---- ---- ---- 3.1260 -.0060 3.1320 725 ---- ---- ---- ---- 3.3760 -.0060 3.3820 750 ---- ---- ---- ---- 3.6260 -.0060 3.6320 775 ---- ---- ---- ---- 3.8760 -.0060 3.8820 800 ---- ---- ---- ---- 4.1260 -.0060 4.1320 825 ---- ---- ---- ---- 4.3760 -.0060 4.3820 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 UNCH .0070 175 ---- ---- ---- ---- .0135 -.0005 .0140 200 ---- ---- ---- ---- .0240 -.0005 .0245 220 ---- ---- ---- ---- .0350 -.0015 .0365 225 ---- ---- ---- ---- .0385 -.0015 .0400 230 ---- ---- ---- ---- .0425 -.0015 .0440 235 ---- ---- ---- ---- .0465 -.0020 .0485 240 ---- ---- ---- ---- .0505 -.0020 .0525 245 ---- ---- ---- ---- .0550 -.0025 .0575 250 ---- ---- ---- ---- .0600 -.0025 .0625 255 ---- ---- ---- ---- .0650 -.0035 .0685 260 ---- ---- ---- ---- .0710 -.0030 .0740 265 ---- ---- ---- ---- .0770 -.0035 .0805 270 ---- ---- ---- ---- .0835 -.0040 .0875 275 ---- ---- ---- ---- .0905 -.0045 .0950 280 ---- ---- ---- ---- .0980 -.0045 .1025 285 ---- ---- ---- ---- .1065 -.0045 .1110 290 ---- ---- ---- ---- .1150 -.0050 .1200 295 ---- ---- ---- ---- .1245 -.0055 .1300 300 ---- ---- ---- ---- .1345 -.0060 .1405 305 ---- ---- ---- ---- .1455 -.0060 .1515 310 ---- ---- ---- ---- .1570 -.0060 .1630 315 ---- ---- ---- ---- .1695 -.0065 .1760 320 ---- ---- ---- ---- .1825 -.0070 .1895 325 ---- ---- ---- ---- .1970 -.0065 .2035 330 ---- ---- ---- ---- .2120 -.0070 .2190 335 ---- ---- ---- ---- .2280 -.0070 .2350 340 ---- ---- ---- ---- .2455 -.0065 .2520 345 ---- ---- ---- ---- .2635 -.0070 .2705 350 ---- ---- ---- ---- .2825 -.0070 .2895 355 ---- ---- ---- ---- .3030 -.0065 .3095 360 ---- ---- ---- ---- .3240 -.0065 .3305 365 ---- ---- ---- ---- .3460 -.0065 .3525 370 ---- ---- ---- ---- .3695 -.0065 .3760 375 ---- ---- ---- ---- .3935 -.0065 .4000 380 ---- ---- ---- ---- .4185 -.0060 .4245 385 ---- ---- ---- ---- .4445 -.0060 .4505 390 ---- ---- ---- ---- .4710 -.0060 .4770 395 ---- ---- ---- ---- .4990 -.0060 .5050 400 ---- ---- ---- ---- .5270 -.0065 .5335 405 ---- ---- ---- ---- .5565 -.0060 .5625 410 ---- ---- ---- ---- .5865 -.0065 .5930 415 ---- ---- ---- ---- .6175 -.0065 .6240 420 ---- ---- ---- ---- .6490 -.0065 .6555 425 ---- ---- ---- ---- .6815 -.0065 .6880 430 ---- ---- ---- ---- .7145 -.0070 .7215 435 ---- ---- ---- ---- .7485 -.0070 .7555 440 ---- ---- ---- ---- .7830 -.0070 .7900 445 ---- ---- ---- ---- .8185 -.0070 .8255 450 ---- ---- ---- ---- .8545 -.0070 .8615 455 ---- ---- ---- ---- .8910 -.0075 .8985 460 ---- ---- ---- ---- .9280 -.0080 .9360 465 ---- ---- ---- ---- .9660 -.0080 .9740 470 ---- ---- ---- ---- 1.0045 -.0080 1.0125 475 ---- ---- ---- ---- 1.0435 -.0080 1.0515 480 ---- ---- ---- ---- 1.0830 -.0080 1.0910 485 ---- ---- ---- ---- 1.1230 -.0085 1.1315 490 ---- ---- ---- ---- 1.1635 -.0085 1.1720 495 ---- ---- ---- ---- 1.2045 -.0085 1.2130 500 ---- ---- ---- ---- 1.2460 -.0085 1.2545 505 ---- ---- ---- ---- 1.2880 -.0085 1.2965 510 ---- ---- ---- ---- 1.3305 -.0085 1.3390 515 ---- ---- ---- ---- 1.3730 -.0085 1.3815 520 ---- ---- ---- ---- 1.4160 -.0090 1.4250 525 ---- ---- ---- ---- 1.4600 -.0085 1.4685 530 ---- ---- ---- ---- 1.5035 -.0090 1.5125 535 ---- ---- ---- ---- 1.5480 -.0085 1.5565 540 ---- ---- ---- ---- 1.5925 -.0085 1.6010 545 ---- ---- ---- ---- 1.6375 -.0085 1.6460 550 ---- ---- ---- ---- 1.6825 -.0085 1.6910 555 ---- ---- ---- ---- 1.7280 -.0085 1.7365 560 ---- ---- ---- ---- 1.7735 -.0085 1.7820 565 ---- ---- ---- ---- 1.8195 -.0085 1.8280 570 ---- ---- ---- ---- 1.8660 -.0080 1.8740 575 ---- ---- ---- ---- 1.9125 -.0080 1.9205 580 ---- ---- ---- ---- 1.9590 -.0080 1.9670 600 ---- ---- ---- ---- 2.1480 -.0075 2.1555 625 ---- ---- ---- ---- 2.3880 -.0065 2.3945 650 ---- ---- ---- ---- 2.6310 -.0065 2.6375 675 ---- ---- ---- ---- 2.8775 -.0060 2.8835 700 ---- ---- ---- ---- 3.1260 -.0060 3.1320 725 ---- ---- ---- ---- 3.3760 -.0060 3.3820 750 ---- ---- ---- ---- 3.6260 -.0060 3.6320 775 ---- ---- ---- ---- 3.8760 -.0060 3.8820 800 ---- ---- ---- ---- 4.1260 -.0060 4.1320 825 ---- ---- ---- ---- 4.3760 -.0060 4.3820 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 +.0005 .0010 125 ---- ---- ---- ---- .0035 UNCH .0035 150 ---- ---- ---- ---- .0085 UNCH .0085 175 ---- ---- ---- ---- .0165 UNCH .0165 200 ---- ---- ---- ---- .0285 -.0005 .0290 220 ---- ---- ---- ---- .0420 -.0010 .0430 225 ---- ---- ---- ---- .0460 -.0010 .0470 230 ---- ---- ---- ---- .0500 -.0015 .0515 235 ---- ---- ---- ---- .0545 -.0015 .0560 240 ---- ---- ---- ---- .0595 -.0015 .0610 245 ---- ---- ---- ---- .0645 -.0020 .0665 250 ---- ---- ---- ---- .0700 -.0020 .0720 255 ---- ---- ---- ---- .0760 -.0025 .0785 260 ---- ---- ---- ---- .0820 -.0030 .0850 265 ---- ---- ---- ---- .0885 -.0035 .0920 270 ---- ---- ---- ---- .0960 -.0035 .0995 275 ---- ---- ---- ---- .1035 -.0035 .1070 280 ---- ---- ---- ---- .1115 -.0040 .1155 285 ---- ---- ---- ---- .1200 -.0045 .1245 290 ---- ---- ---- ---- .1295 -.0050 .1345 295 ---- ---- ---- ---- .1395 -.0050 .1445 300 ---- ---- ---- ---- .1500 -.0055 .1555 305 ---- ---- ---- ---- .1615 -.0055 .1670 310 ---- ---- ---- ---- .1735 -.0060 .1795 315 ---- ---- ---- ---- .1860 -.0065 .1925 320 ---- ---- ---- ---- .2000 -.0065 .2065 325 ---- ---- ---- ---- .2145 -.0070 .2215 330 ---- ---- ---- ---- .2300 -.0070 .2370 335 ---- ---- ---- ---- .2465 -.0070 .2535 340 ---- ---- ---- ---- .2640 -.0070 .2710 345 ---- ---- ---- ---- .2825 -.0075 .2900 350 ---- ---- ---- ---- .3015 -.0080 .3095 355 ---- ---- ---- ---- .3220 -.0080 .3300 360 ---- ---- ---- ---- .3435 -.0075 .3510 365 ---- ---- ---- ---- .3660 -.0075 .3735 370 ---- ---- ---- ---- .3890 -.0080 .3970 375 ---- ---- ---- ---- .4135 -.0075 .4210 380 ---- ---- ---- ---- .4385 -.0080 .4465 385 ---- ---- ---- ---- .4645 -.0080 .4725 390 ---- ---- ---- ---- .4915 -.0080 .4995 395 ---- ---- ---- ---- .5195 -.0075 .5270 400 ---- ---- ---- ---- .5480 -.0075 .5555 405 ---- ---- ---- ---- .5775 -.0075 .5850 410 ---- ---- ---- ---- .6075 -.0080 .6155 415 ---- ---- ---- ---- .6385 -.0080 .6465 420 ---- ---- ---- ---- .6705 -.0080 .6785 425 ---- ---- ---- ---- .7030 -.0080 .7110 430 ---- ---- ---- ---- .7360 -.0080 .7440 435 ---- ---- ---- ---- .7700 -.0080 .7780 440 ---- ---- ---- ---- .8045 -.0085 .8130 445 ---- ---- ---- ---- .8400 -.0080 .8480 450 ---- ---- ---- ---- .8760 -.0080 .8840 455 ---- ---- ---- ---- .9125 -.0085 .9210 460 ---- ---- ---- ---- .9495 -.0085 .9580 465 ---- ---- ---- ---- .9870 -.0090 .9960 470 ---- ---- ---- ---- 1.0255 -.0085 1.0340 475 ---- ---- ---- ---- 1.0645 -.0085 1.0730 480 ---- ---- ---- ---- 1.1035 -.0090 1.1125 485 ---- ---- ---- ---- 1.1435 -.0085 1.1520 490 ---- ---- ---- ---- 1.1840 -.0085 1.1925 495 ---- ---- ---- ---- 1.2245 -.0085 1.2330 500 ---- ---- ---- ---- 1.2655 -.0090 1.2745 505 ---- ---- ---- ---- 1.3075 -.0085 1.3160 510 ---- ---- ---- ---- 1.3495 -.0085 1.3580 515 ---- ---- ---- ---- 1.3920 -.0085 1.4005 520 ---- ---- ---- ---- 1.4345 -.0085 1.4430 525 ---- ---- ---- ---- 1.4780 -.0080 1.4860 530 ---- ---- ---- ---- 1.5215 -.0080 1.5295 535 ---- ---- ---- ---- 1.5650 -.0085 1.5735 540 ---- ---- ---- ---- 1.6090 -.0085 1.6175 545 ---- ---- ---- ---- 1.6535 -.0080 1.6615 550 ---- ---- ---- ---- 1.6985 -.0080 1.7065 555 ---- ---- ---- ---- 1.7435 -.0080 1.7515 560 ---- ---- ---- ---- 1.7885 -.0080 1.7965 565 ---- ---- ---- ---- 1.8345 -.0075 1.8420 570 ---- ---- ---- ---- 1.8800 -.0075 1.8875 575 ---- ---- ---- ---- 1.9260 -.0075 1.9335 600 ---- ---- ---- ---- 2.1595 -.0070 2.1665 625 ---- ---- ---- ---- 2.3975 -.0065 2.4040 650 ---- ---- ---- ---- 2.6395 -.0065 2.6460 675 ---- ---- ---- ---- 2.8850 -.0060 2.8910 700 ---- ---- ---- ---- 3.1335 -.0060 3.1395 725 ---- ---- ---- ---- 3.3835 -.0060 3.3895 750 ---- ---- ---- ---- 3.6335 -.0060 3.6395 775 ---- ---- ---- ---- 3.8835 -.0060 3.8895 800 ---- ---- ---- ---- 4.1335 -.0060 4.1395 825 ---- ---- ---- ---- 4.3835 -.0060 4.3895 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 +.0005 .0005 100 ---- ---- ---- ---- .0025 UNCH .0025 125 ---- ---- ---- ---- .0070 +.0005 .0065 150 ---- ---- ---- ---- .0140 +.0005 .0135 175 ---- ---- ---- ---- .0245 +.0005 .0240 200 ---- ---- ---- ---- .0390 -.0005 .0395 220 ---- ---- ---- ---- .0540 -.0015 .0555 225 ---- ---- ---- ---- .0585 -.0015 .0600 230 ---- ---- ---- ---- .0630 -.0020 .0650 235 ---- ---- ---- ---- .0680 -.0020 .0700 240 ---- ---- ---- ---- .0730 -.0025 .0755 245 ---- ---- ---- ---- .0785 -.0025 .0810 250 ---- ---- ---- ---- .0845 -.0030 .0875 255 ---- ---- ---- ---- .0905 -.0035 .0940 260 ---- ---- ---- ---- .0970 -.0035 .1005 265 ---- ---- ---- ---- .1040 -.0040 .1080 270 ---- ---- ---- ---- .1115 -.0040 .1155 275 ---- ---- ---- ---- .1195 -.0045 .1240 280 ---- ---- ---- ---- .1280 -.0045 .1325 285 ---- ---- ---- ---- .1370 -.0050 .1420 290 ---- ---- ---- ---- .1465 -.0055 .1520 295 ---- ---- ---- ---- .1565 -.0055 .1620 300 ---- ---- ---- ---- .1675 -.0060 .1735 305 ---- ---- ---- ---- .1790 -.0060 .1850 310 ---- ---- ---- ---- .1910 -.0065 .1975 315 ---- ---- ---- ---- .2040 -.0070 .2110 320 ---- ---- ---- ---- .2180 -.0070 .2250 325 ---- ---- ---- ---- .2330 -.0070 .2400 330 ---- ---- ---- ---- .2485 -.0075 .2560 335 ---- ---- ---- ---- .2655 -.0075 .2730 340 ---- ---- ---- ---- .2830 -.0075 .2905 345 ---- ---- ---- ---- .3020 -.0070 .3090 350 ---- ---- ---- ---- .3215 -.0075 .3290 355 ---- ---- ---- ---- .3425 -.0070 .3495 360 ---- ---- ---- ---- .3640 -.0070 .3710 365 ---- ---- ---- ---- .3865 -.0070 .3935 370 ---- ---- ---- ---- .4105 -.0065 .4170 375 ---- ---- ---- ---- .4345 -.0070 .4415 380 ---- ---- ---- ---- .4600 -.0065 .4665 385 ---- ---- ---- ---- .4865 -.0060 .4925 390 ---- ---- ---- ---- .5135 -.0060 .5195 395 ---- ---- ---- ---- .5410 -.0060 .5470 400 ---- ---- ---- ---- .5695 -.0065 .5760 405 ---- ---- ---- ---- .5990 -.0060 .6050 410 ---- ---- ---- ---- .6290 -.0065 .6355 415 ---- ---- ---- ---- .6600 -.0060 .6660 420 ---- ---- ---- ---- .6915 -.0065 .6980 425 ---- ---- ---- ---- .7240 -.0060 .7300 430 ---- ---- ---- ---- .7570 -.0060 .7630 435 ---- ---- ---- ---- .7905 -.0065 .7970 440 ---- ---- ---- ---- .8245 -.0065 .8310 445 ---- ---- ---- ---- .8595 -.0065 .8660 450 ---- ---- ---- ---- .8950 -.0070 .9020 455 ---- ---- ---- ---- .9310 -.0070 .9380 460 ---- ---- ---- ---- .9680 -.0070 .9750 465 ---- ---- ---- ---- 1.0050 -.0070 1.0120 470 ---- ---- ---- ---- 1.0430 -.0070 1.0500 475 ---- ---- ---- ---- 1.0810 -.0075 1.0885 480 ---- ---- ---- ---- 1.1200 -.0070 1.1270 485 ---- ---- ---- ---- 1.1590 -.0075 1.1665 490 ---- ---- ---- ---- 1.1985 -.0075 1.2060 495 ---- ---- ---- ---- 1.2390 -.0075 1.2465 500 ---- ---- ---- ---- 1.2795 -.0075 1.2870 505 ---- ---- ---- ---- 1.3205 -.0075 1.3280 510 ---- ---- ---- ---- 1.3615 -.0080 1.3695 515 ---- ---- ---- ---- 1.4035 -.0075 1.4110 520 ---- ---- ---- ---- 1.4455 -.0075 1.4530 525 ---- ---- ---- ---- 1.4880 -.0075 1.4955 530 ---- ---- ---- ---- 1.5310 -.0070 1.5380 535 ---- ---- ---- ---- 1.5740 -.0075 1.5815 540 ---- ---- ---- ---- 1.6175 -.0070 1.6245 545 ---- ---- ---- ---- 1.6615 -.0070 1.6685 550 ---- ---- ---- ---- 1.7055 -.0070 1.7125 555 ---- ---- ---- ---- 1.7500 -.0065 1.7565 560 ---- ---- ---- ---- 1.7945 -.0070 1.8015 565 ---- ---- ---- ---- 1.8395 -.0065 1.8460 570 ---- ---- ---- ---- 1.8845 -.0065 1.8910 575 ---- ---- ---- ---- 1.9300 -.0065 1.9365 600 ---- ---- ---- ---- 2.1610 -.0060 2.1670 625 ---- ---- ---- ---- 2.3975 -.0055 2.4030 650 ---- ---- ---- ---- 2.6385 -.0060 2.6445 675 ---- ---- ---- ---- 2.8840 -.0060 2.8900 700 ---- ---- ---- ---- 3.1335 -.0060 3.1395 725 ---- ---- ---- ---- 3.3835 -.0060 3.3895 750 ---- ---- ---- ---- 3.6335 -.0060 3.6395 775 ---- ---- ---- ---- 3.8835 -.0060 3.8895 800 ---- ---- ---- ---- 4.1335 -.0060 4.1395 825 ---- ---- ---- ---- 4.3835 -.0060 4.3895 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 UNCH .0035 125 ---- ---- ---- ---- .0080 UNCH .0080 150 ---- ---- ---- ---- .0160 UNCH .0160 175 ---- ---- ---- ---- .0280 -.0005 .0285 200 ---- ---- ---- ---- .0445 -.0005 .0450 220 ---- ---- ---- ---- .0610 -.0010 .0620 225 ---- ---- ---- ---- .0660 -.0010 .0670 230 ---- ---- ---- ---- .0710 -.0010 .0720 235 ---- ---- ---- ---- .0765 -.0010 .0775 240 ---- ---- ---- ---- .0820 -.0015 .0835 245 ---- ---- ---- ---- .0880 -.0015 .0895 250 ---- ---- ---- ---- .0940 -.0020 .0960 255 ---- ---- ---- ---- .1005 -.0020 .1025 260 ---- ---- ---- ---- .1075 -.0020 .1095 265 ---- ---- ---- ---- .1150 -.0025 .1175 270 ---- ---- ---- ---- .1230 -.0025 .1255 275 ---- ---- ---- ---- .1315 -.0025 .1340 280 ---- ---- ---- ---- .1400 -.0030 .1430 285 ---- ---- ---- ---- .1495 -.0030 .1525 290 ---- ---- ---- ---- .1595 -.0035 .1630 295 ---- ---- ---- ---- .1705 -.0030 .1735 300 ---- ---- ---- ---- .1815 -.0035 .1850 305 ---- ---- ---- ---- .1935 -.0040 .1975 310 ---- ---- ---- ---- .2060 -.0045 .2105 315 ---- ---- ---- ---- .2200 -.0040 .2240 320 ---- ---- ---- ---- .2340 -.0045 .2385 325 ---- ---- ---- ---- .2495 -.0045 .2540 330 ---- ---- ---- ---- .2655 -.0050 .2705 335 ---- ---- ---- ---- .2825 -.0050 .2875 340 ---- ---- ---- ---- .3005 -.0055 .3060 345 ---- ---- ---- ---- .3195 -.0055 .3250 350 ---- ---- ---- ---- .3395 -.0055 .3450 355 ---- ---- ---- ---- .3605 -.0060 .3665 360 ---- ---- ---- ---- .3825 -.0060 .3885 365 ---- ---- ---- ---- .4055 -.0060 .4115 370 ---- ---- ---- ---- .4290 -.0060 .4350 375 ---- ---- ---- ---- .4535 -.0065 .4600 380 ---- ---- ---- ---- .4790 -.0065 .4855 385 ---- ---- ---- ---- .5055 -.0065 .5120 390 ---- ---- ---- ---- .5325 -.0065 .5390 395 ---- ---- ---- ---- .5605 -.0065 .5670 400 ---- ---- ---- ---- .5890 -.0065 .5955 405 ---- ---- ---- ---- .6180 -.0070 .6250 410 ---- ---- ---- ---- .6480 -.0070 .6550 415 ---- ---- ---- ---- .6790 -.0070 .6860 420 ---- ---- ---- ---- .7105 -.0070 .7175 425 ---- ---- ---- ---- .7425 -.0070 .7495 430 ---- ---- ---- ---- .7755 -.0070 .7825 435 ---- ---- ---- ---- .8090 -.0070 .8160 440 ---- ---- ---- ---- .8430 -.0070 .8500 445 ---- ---- ---- ---- .8775 -.0075 .8850 450 ---- ---- ---- ---- .9130 -.0070 .9200 455 ---- ---- ---- ---- .9485 -.0075 .9560 460 ---- ---- ---- ---- .9850 -.0075 .9925 465 ---- ---- ---- ---- 1.0220 -.0075 1.0295 470 ---- ---- ---- ---- 1.0595 -.0075 1.0670 475 ---- ---- ---- ---- 1.0975 -.0075 1.1050 480 ---- ---- ---- ---- 1.1355 -.0080 1.1435 485 ---- ---- ---- ---- 1.1745 -.0075 1.1820 490 ---- ---- ---- ---- 1.2140 -.0075 1.2215 495 ---- ---- ---- ---- 1.2535 -.0080 1.2615 500 ---- ---- ---- ---- 1.2940 -.0075 1.3015 505 ---- ---- ---- ---- 1.3345 -.0075 1.3420 510 ---- ---- ---- ---- 1.3755 -.0075 1.3830 515 ---- ---- ---- ---- 1.4165 -.0080 1.4245 520 ---- ---- ---- ---- 1.4585 -.0075 1.4660 525 ---- ---- ---- ---- 1.5005 -.0075 1.5080 530 ---- ---- ---- ---- 1.5430 -.0075 1.5505 535 ---- ---- ---- ---- 1.5855 -.0075 1.5930 540 ---- ---- ---- ---- 1.6285 -.0075 1.6360 545 ---- ---- ---- ---- 1.6720 -.0075 1.6795 550 ---- ---- ---- ---- 1.7155 -.0075 1.7230 555 ---- ---- ---- ---- 1.7595 -.0075 1.7670 575 ---- ---- ---- ---- 1.9380 -.0075 1.9455 600 ---- ---- ---- ---- 2.1670 -.0070 2.1740 625 ---- ---- ---- ---- 2.4015 -.0070 2.4085 650 ---- ---- ---- ---- 2.6410 -.0065 2.6475 675 ---- ---- ---- ---- 2.8850 -.0065 2.8915 700 ---- ---- ---- ---- 3.1335 -.0060 3.1395 725 ---- ---- ---- ---- 3.3835 -.0060 3.3895 750 ---- ---- ---- ---- 3.6335 -.0060 3.6395 775 ---- ---- ---- ---- 3.8835 -.0060 3.8895 800 ---- ---- ---- ---- 4.1335 -.0060 4.1395 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0065 UNCH .0065 125 ---- ---- ---- ---- .0130 UNCH .0130 150 ---- ---- ---- ---- .0220 -.0005 .0225 175 ---- ---- ---- ---- .0335 -.0005 .0340 200 ---- ---- ---- ---- .0475 -.0005 .0480 225 ---- ---- ---- ---- .0650 -.0005 .0655 230 ---- ---- ---- ---- .0690 -.0010 .0700 235 ---- ---- ---- ---- .0735 -.0010 .0745 240 ---- ---- ---- ---- .0785 -.0005 .0790 245 ---- ---- ---- ---- .0835 -.0005 .0840 250 ---- ---- ---- ---- .0885 -.0010 .0895 255 ---- ---- ---- ---- .0945 -.0010 .0955 260 ---- ---- ---- ---- .1005 -.0010 .1015 265 ---- ---- ---- ---- .1075 -.0010 .1085 270 ---- ---- ---- ---- .1145 -.0010 .1155 275 ---- ---- ---- ---- .1225 -.0010 .1235 280 ---- ---- ---- ---- .1310 -.0010 .1320 285 ---- ---- ---- ---- .1405 -.0010 .1415 290 ---- ---- ---- ---- .1505 -.0010 .1515 295 ---- ---- ---- ---- .1610 -.0015 .1625 300 ---- ---- ---- ---- .1730 -.0015 .1745 305 ---- ---- ---- ---- .1855 -.0015 .1870 310 ---- ---- ---- ---- .1990 -.0015 .2005 315 ---- ---- ---- ---- .2135 -.0015 .2150 320 ---- ---- ---- ---- .2290 -.0015 .2305 325 ---- ---- ---- ---- .2450 -.0020 .2470 330 ---- ---- ---- ---- .2620 -.0020 .2640 335 ---- ---- ---- ---- .2800 -.0020 .2820 340 ---- ---- ---- ---- .2990 -.0020 .3010 345 ---- ---- ---- ---- .3185 -.0020 .3205 350 ---- ---- ---- ---- .3390 -.0020 .3410 355 ---- ---- ---- ---- .3605 -.0020 .3625 360 ---- ---- ---- ---- .3825 -.0025 .3850 365 ---- ---- ---- ---- .4055 -.0030 .4085 370 ---- ---- ---- ---- .4295 -.0030 .4325 375 ---- ---- ---- ---- .4545 -.0030 .4575 380 ---- ---- ---- ---- .4805 -.0030 .4835 385 ---- ---- ---- ---- .5070 -.0030 .5100 390 ---- ---- ---- ---- .5345 -.0030 .5375 395 ---- ---- ---- ---- .5630 -.0030 .5660 400 ---- ---- ---- ---- .5920 -.0035 .5955 405 ---- ---- ---- ---- .6220 -.0035 .6255 410 ---- ---- ---- ---- .6530 -.0030 .6560 415 ---- ---- ---- ---- .6845 -.0035 .6880 420 ---- ---- ---- ---- .7165 -.0035 .7200 425 ---- ---- ---- ---- .7495 -.0035 .7530 430 ---- ---- ---- ---- .7830 -.0035 .7865 435 ---- ---- ---- ---- .8170 -.0040 .8210 440 ---- ---- ---- ---- .8520 -.0040 .8560 445 ---- ---- ---- ---- .8875 -.0040 .8915 450 ---- ---- ---- ---- .9235 -.0040 .9275 455 ---- ---- ---- ---- .9600 -.0040 .9640 460 ---- ---- ---- ---- .9970 -.0040 1.0010 465 ---- ---- ---- ---- 1.0345 -.0040 1.0385 470 ---- ---- ---- ---- 1.0725 -.0040 1.0765 475 ---- ---- ---- ---- 1.1110 -.0040 1.1150 480 ---- ---- ---- ---- 1.1500 -.0040 1.1540 485 ---- ---- ---- ---- 1.1890 -.0045 1.1935 490 ---- ---- ---- ---- 1.2290 -.0045 1.2335 495 ---- ---- ---- ---- 1.2690 -.0045 1.2735 500 ---- ---- ---- ---- 1.3095 -.0045 1.3140 505 ---- ---- ---- ---- 1.3505 -.0045 1.3550 510 ---- ---- ---- ---- 1.3920 -.0045 1.3965 515 ---- ---- ---- ---- 1.4335 -.0045 1.4380 520 ---- ---- ---- ---- 1.4755 -.0045 1.4800 525 ---- ---- ---- ---- 1.5175 -.0050 1.5225 530 ---- ---- ---- ---- 1.5605 -.0045 1.5650 535 ---- ---- ---- ---- 1.6030 -.0050 1.6080 540 ---- ---- ---- ---- 1.6465 -.0050 1.6515 545 ---- ---- ---- ---- 1.6900 -.0050 1.6950 550 ---- ---- ---- ---- 1.7335 -.0050 1.7385 555 ---- ---- ---- ---- 1.7775 -.0050 1.7825 575 ---- ---- ---- ---- 1.9560 -.0055 1.9615 600 ---- ---- ---- ---- 2.1845 -.0050 2.1895 625 ---- ---- ---- ---- 2.4175 -.0055 2.4230 650 ---- ---- ---- ---- 2.6550 -.0055 2.6605 675 ---- ---- ---- ---- 2.8965 -.0050 2.9015 700 ---- ---- ---- ---- 3.1410 -.0055 3.1465 725 ---- ---- ---- ---- 3.3885 -.0055 3.3940 750 ---- ---- ---- ---- 3.6385 -.0055 3.6440 775 ---- ---- ---- ---- 3.8885 -.0055 3.8940 800 ---- ---- ---- ---- 4.1385 -.0055 4.1440 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 -.0005 .0010 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0080 UNCH .0080 125 ---- ---- ---- ---- .0155 -.0005 .0160 150 ---- ---- ---- ---- .0260 UNCH .0260 175 ---- ---- ---- ---- .0385 -.0005 .0390 200 ---- ---- ---- ---- .0540 -.0005 .0545 225 ---- ---- ---- ---- .0725 -.0010 .0735 230 ---- ---- ---- ---- .0770 -.0005 .0775 235 ---- ---- ---- ---- .0815 -.0010 .0825 240 ---- ---- ---- ---- .0865 -.0010 .0875 245 ---- ---- ---- ---- .0920 -.0005 .0925 250 ---- ---- ---- ---- .0975 -.0010 .0985 255 ---- ---- ---- ---- .1035 -.0010 .1045 260 ---- ---- ---- ---- .1100 -.0010 .1110 265 ---- ---- ---- ---- .1170 -.0010 .1180 270 ---- ---- ---- ---- .1245 -.0010 .1255 275 ---- ---- ---- ---- .1330 -.0010 .1340 280 ---- ---- ---- ---- .1415 -.0015 .1430 285 ---- ---- ---- ---- .1510 -.0015 .1525 290 ---- ---- ---- ---- .1615 -.0015 .1630 295 ---- ---- ---- ---- .1730 -.0010 .1740 300 ---- ---- ---- ---- .1850 -.0015 .1865 305 ---- ---- ---- ---- .1980 -.0015 .1995 310 ---- ---- ---- ---- .2115 -.0020 .2135 315 ---- ---- ---- ---- .2265 -.0015 .2280 320 ---- ---- ---- ---- .2420 -.0020 .2440 325 ---- ---- ---- ---- .2585 -.0020 .2605 330 ---- ---- ---- ---- .2760 -.0015 .2775 335 ---- ---- ---- ---- .2940 -.0020 .2960 340 ---- ---- ---- ---- .3130 -.0020 .3150 345 ---- ---- ---- ---- .3330 -.0020 .3350 350 ---- ---- ---- ---- .3535 -.0025 .3560 355 ---- ---- ---- ---- .3750 -.0025 .3775 360 ---- ---- ---- ---- .3975 -.0025 .4000 365 ---- ---- ---- ---- .4210 -.0025 .4235 370 ---- ---- ---- ---- .4450 -.0025 .4475 375 ---- ---- ---- ---- .4700 -.0025 .4725 380 ---- ---- ---- ---- .4960 -.0025 .4985 385 ---- ---- ---- ---- .5225 -.0030 .5255 390 ---- ---- ---- ---- .5500 -.0030 .5530 395 ---- ---- ---- ---- .5785 -.0030 .5815 400 ---- ---- ---- ---- .6075 -.0035 .6110 405 ---- ---- ---- ---- .6375 -.0035 .6410 410 ---- ---- ---- ---- .6685 -.0030 .6715 415 ---- ---- ---- ---- .7000 -.0030 .7030 420 ---- ---- ---- ---- .7320 -.0035 .7355 425 ---- ---- ---- ---- .7650 -.0035 .7685 430 ---- ---- ---- ---- .7980 -.0040 .8020 435 ---- ---- ---- ---- .8325 -.0035 .8360 440 ---- ---- ---- ---- .8670 -.0035 .8705 445 ---- ---- ---- ---- .9020 -.0040 .9060 450 ---- ---- ---- ---- .9380 -.0040 .9420 455 ---- ---- ---- ---- .9740 -.0040 .9780 460 ---- ---- ---- ---- 1.0110 -.0040 1.0150 465 ---- ---- ---- ---- 1.0480 -.0040 1.0520 470 ---- ---- ---- ---- 1.0855 -.0045 1.0900 475 ---- ---- ---- ---- 1.1240 -.0040 1.1280 480 ---- ---- ---- ---- 1.1625 -.0040 1.1665 485 ---- ---- ---- ---- 1.2015 -.0040 1.2055 500 ---- ---- ---- ---- 1.3205 -.0045 1.3250 525 ---- ---- ---- ---- 1.5265 -.0050 1.5315 550 ---- ---- ---- ---- 1.7405 -.0050 1.7455 575 ---- ---- ---- ---- 1.9615 -.0050 1.9665 600 ---- ---- ---- ---- 2.1880 -.0055 2.1935 625 ---- ---- ---- ---- 2.4200 -.0055 2.4255 650 ---- ---- ---- ---- 2.6565 -.0055 2.6620 675 ---- ---- ---- ---- 2.8970 -.0055 2.9025 700 ---- ---- ---- ---- 3.1410 -.0055 3.1465 725 ---- ---- ---- ---- 3.3885 -.0055 3.3940 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0040 UNCH .0040 100 ---- ---- ---- ---- .0100 UNCH .0100 125 ---- ---- ---- ---- .0185 UNCH .0185 150 ---- ---- ---- ---- .0300 -.0005 .0305 175 ---- ---- ---- ---- .0440 -.0005 .0445 200 ---- ---- ---- ---- .0605 -.0005 .0610 225 ---- ---- ---- ---- .0805 -.0010 .0815 230 ---- ---- ---- ---- .0850 -.0010 .0860 235 ---- ---- ---- ---- .0900 -.0010 .0910 240 ---- ---- ---- ---- .0955 -.0005 .0960 245 ---- ---- ---- ---- .1010 -.0005 .1015 250 ---- ---- ---- ---- .1070 -.0005 .1075 255 ---- ---- ---- ---- .1130 -.0010 .1140 260 ---- ---- ---- ---- .1200 -.0010 .1210 265 ---- ---- ---- ---- .1270 -.0015 .1285 270 ---- ---- ---- ---- .1350 -.0010 .1360 275 ---- ---- ---- ---- .1435 -.0015 .1450 280 ---- ---- ---- ---- .1530 -.0010 .1540 285 ---- ---- ---- ---- .1625 -.0015 .1640 290 ---- ---- ---- ---- .1735 -.0015 .1750 295 ---- ---- ---- ---- .1850 -.0015 .1865 300 ---- ---- ---- ---- .1975 -.0015 .1990 305 ---- ---- ---- ---- .2105 -.0020 .2125 310 ---- ---- ---- ---- .2250 -.0015 .2265 315 ---- ---- ---- ---- .2400 -.0015 .2415 320 ---- ---- ---- ---- .2560 -.0015 .2575 325 ---- ---- ---- ---- .2725 -.0020 .2745 330 ---- ---- ---- ---- .2905 -.0020 .2925 335 ---- ---- ---- ---- .3090 -.0020 .3110 340 ---- ---- ---- ---- .3285 -.0020 .3305 345 ---- ---- ---- ---- .3485 -.0020 .3505 350 ---- ---- ---- ---- .3695 -.0025 .3720 355 ---- ---- ---- ---- .3915 -.0020 .3935 360 ---- ---- ---- ---- .4140 -.0025 .4165 365 ---- ---- ---- ---- .4375 -.0025 .4400 370 ---- ---- ---- ---- .4620 -.0025 .4645 375 ---- ---- ---- ---- .4870 -.0030 .4900 380 ---- ---- ---- ---- .5130 -.0030 .5160 385 ---- ---- ---- ---- .5400 -.0030 .5430 390 ---- ---- ---- ---- .5680 -.0030 .5710 395 ---- ---- ---- ---- .5965 -.0030 .5995 400 ---- ---- ---- ---- .6255 -.0030 .6285 405 ---- ---- ---- ---- .6555 -.0035 .6590 410 ---- ---- ---- ---- .6865 -.0030 .6895 415 ---- ---- ---- ---- .7180 -.0035 .7215 420 ---- ---- ---- ---- .7500 -.0035 .7535 425 ---- ---- ---- ---- .7830 -.0035 .7865 430 ---- ---- ---- ---- .8160 -.0040 .8200 435 ---- ---- ---- ---- .8500 -.0040 .8540 440 ---- ---- ---- ---- .8850 -.0035 .8885 445 ---- ---- ---- ---- .9200 -.0040 .9240 450 ---- ---- ---- ---- .9555 -.0040 .9595 455 ---- ---- ---- ---- .9920 -.0040 .9960 460 ---- ---- ---- ---- 1.0285 -.0040 1.0325 465 ---- ---- ---- ---- 1.0655 -.0040 1.0695 470 ---- ---- ---- ---- 1.1030 -.0040 1.1070 475 ---- ---- ---- ---- 1.1410 -.0040 1.1450 480 ---- ---- ---- ---- 1.1795 -.0040 1.1835 485 ---- ---- ---- ---- 1.2180 -.0045 1.2225 500 ---- ---- ---- ---- 1.3370 -.0045 1.3415 525 ---- ---- ---- ---- 1.5420 -.0045 1.5465 550 ---- ---- ---- ---- 1.7545 -.0050 1.7595 575 ---- ---- ---- ---- 1.9740 -.0050 1.9790 600 ---- ---- ---- ---- 2.1995 -.0050 2.2045 625 ---- ---- ---- ---- 2.4300 -.0055 2.4355 650 ---- ---- ---- ---- 2.6650 -.0055 2.6705 675 ---- ---- ---- ---- 2.9040 -.0055 2.9095 700 ---- ---- ---- ---- 3.1470 -.0055 3.1525 725 ---- ---- ---- ---- 3.3935 -.0055 3.3990 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0050 UNCH .0050 100 ---- ---- ---- ---- .0115 UNCH .0115 125 ---- ---- ---- ---- .0215 UNCH .0215 150 ---- ---- ---- ---- .0340 -.0005 .0345 175 ---- ---- ---- ---- .0490 -.0005 .0495 200 ---- ---- ---- ---- .0665 -.0005 .0670 225 ---- ---- ---- ---- .0875 -.0005 .0880 230 ---- ---- ---- ---- .0925 -.0005 .0930 235 ---- ---- ---- ---- .0975 -.0005 .0980 240 ---- ---- ---- ---- .1030 -.0005 .1035 245 ---- ---- ---- ---- .1085 -.0010 .1095 250 ---- ---- ---- ---- .1145 -.0010 .1155 255 ---- ---- ---- ---- .1210 -.0010 .1220 260 ---- ---- ---- ---- .1280 -.0010 .1290 265 ---- ---- ---- ---- .1355 -.0015 .1370 270 ---- ---- ---- ---- .1440 -.0010 .1450 275 ---- ---- ---- ---- .1525 -.0015 .1540 280 ---- ---- ---- ---- .1620 -.0015 .1635 285 ---- ---- ---- ---- .1720 -.0015 .1735 290 ---- ---- ---- ---- .1830 -.0015 .1845 295 ---- ---- ---- ---- .1950 -.0015 .1965 300 ---- ---- ---- ---- .2075 -.0020 .2095 305 ---- ---- ---- ---- .2215 -.0015 .2230 310 ---- ---- ---- ---- .2360 -.0015 .2375 315 ---- ---- ---- ---- .2510 -.0020 .2530 320 ---- ---- ---- ---- .2675 -.0015 .2690 325 ---- ---- ---- ---- .2845 -.0015 .2860 330 ---- ---- ---- ---- .3020 -.0020 .3040 335 ---- ---- ---- ---- .3210 -.0020 .3230 340 ---- ---- ---- ---- .3405 -.0020 .3425 345 ---- ---- ---- ---- .3605 -.0025 .3630 350 ---- ---- ---- ---- .3820 -.0020 .3840 355 ---- ---- ---- ---- .4035 -.0025 .4060 360 ---- ---- ---- ---- .4265 -.0025 .4290 365 ---- ---- ---- ---- .4500 -.0025 .4525 370 ---- ---- ---- ---- .4745 -.0025 .4770 375 ---- ---- ---- ---- .4995 -.0030 .5025 380 ---- ---- ---- ---- .5255 -.0030 .5285 385 ---- ---- ---- ---- .5525 -.0030 .5555 390 ---- ---- ---- ---- .5805 -.0030 .5835 395 ---- ---- ---- ---- .6090 -.0030 .6120 400 ---- ---- ---- ---- .6380 -.0030 .6410 405 ---- ---- ---- ---- .6680 -.0035 .6715 410 ---- ---- ---- ---- .6990 -.0030 .7020 415 ---- ---- ---- ---- .7305 -.0030 .7335 420 ---- ---- ---- ---- .7625 -.0035 .7660 425 ---- ---- ---- ---- .7950 -.0035 .7985 430 ---- ---- ---- ---- .8285 -.0035 .8320 435 ---- ---- ---- ---- .8625 -.0035 .8660 440 ---- ---- ---- ---- .8970 -.0040 .9010 445 ---- ---- ---- ---- .9320 -.0040 .9360 450 ---- ---- ---- ---- .9675 -.0040 .9715 455 ---- ---- ---- ---- 1.0040 -.0040 1.0080 460 ---- ---- ---- ---- 1.0405 -.0040 1.0445 465 ---- ---- ---- ---- 1.0775 -.0040 1.0815 470 ---- ---- ---- ---- 1.1145 -.0045 1.1190 475 ---- ---- ---- ---- 1.1525 -.0045 1.1570 480 ---- ---- ---- ---- 1.1910 -.0040 1.1950 485 ---- ---- ---- ---- 1.2295 -.0045 1.2340 500 ---- ---- ---- ---- 1.3480 -.0045 1.3525 525 ---- ---- ---- ---- 1.5520 -.0045 1.5565 550 ---- ---- ---- ---- 1.7640 -.0045 1.7685 575 ---- ---- ---- ---- 1.9825 -.0050 1.9875 600 ---- ---- ---- ---- 2.2065 -.0055 2.2120 625 ---- ---- ---- ---- 2.4360 -.0055 2.4415 650 ---- ---- ---- ---- 2.6700 -.0055 2.6755 675 ---- ---- ---- ---- 2.9080 -.0055 2.9135 700 ---- ---- ---- ---- 3.1495 -.0055 3.1550 725 ---- ---- ---- ---- 3.3945 -.0055 3.4000 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0060 UNCH .0060 100 ---- ---- ---- ---- .0135 UNCH .0135 125 ---- ---- ---- ---- .0245 UNCH .0245 150 ---- ---- ---- ---- .0380 -.0005 .0385 175 ---- ---- ---- ---- .0545 -.0005 .0550 200 ---- ---- ---- ---- .0730 -.0005 .0735 225 ---- ---- ---- ---- .0950 -.0010 .0960 230 ---- ---- ---- ---- .1000 -.0010 .1010 235 ---- ---- ---- ---- .1055 -.0010 .1065 240 ---- ---- ---- ---- .1110 -.0010 .1120 245 ---- ---- ---- ---- .1170 -.0010 .1180 250 ---- ---- ---- ---- .1230 -.0015 .1245 255 ---- ---- ---- ---- .1300 -.0010 .1310 260 ---- ---- ---- ---- .1370 -.0015 .1385 265 ---- ---- ---- ---- .1450 -.0015 .1465 270 ---- ---- ---- ---- .1530 -.0015 .1545 275 ---- ---- ---- ---- .1620 -.0020 .1640 280 ---- ---- ---- ---- .1720 -.0015 .1735 285 ---- ---- ---- ---- .1820 -.0020 .1840 290 ---- ---- ---- ---- .1935 -.0020 .1955 295 ---- ---- ---- ---- .2055 -.0020 .2075 300 ---- ---- ---- ---- .2185 -.0020 .2205 305 ---- ---- ---- ---- .2325 -.0020 .2345 310 ---- ---- ---- ---- .2470 -.0020 .2490 315 ---- ---- ---- ---- .2625 -.0025 .2650 320 ---- ---- ---- ---- .2790 -.0025 .2815 325 ---- ---- ---- ---- .2960 -.0030 .2990 330 ---- ---- ---- ---- .3145 -.0025 .3170 335 ---- ---- ---- ---- .3330 -.0030 .3360 340 ---- ---- ---- ---- .3530 -.0030 .3560 345 ---- ---- ---- ---- .3735 -.0030 .3765 350 ---- ---- ---- ---- .3945 -.0035 .3980 355 ---- ---- ---- ---- .4170 -.0030 .4200 360 ---- ---- ---- ---- .4395 -.0035 .4430 365 ---- ---- ---- ---- .4635 -.0035 .4670 370 ---- ---- ---- ---- .4880 -.0035 .4915 375 ---- ---- ---- ---- .5135 -.0035 .5170 380 ---- ---- ---- ---- .5395 -.0040 .5435 385 ---- ---- ---- ---- .5665 -.0040 .5705 390 ---- ---- ---- ---- .5945 -.0040 .5985 395 ---- ---- ---- ---- .6230 -.0040 .6270 400 ---- ---- ---- ---- .6520 -.0045 .6565 405 ---- ---- ---- ---- .6820 -.0045 .6865 410 ---- ---- ---- ---- .7130 -.0045 .7175 415 ---- ---- ---- ---- .7445 -.0045 .7490 420 ---- ---- ---- ---- .7765 -.0045 .7810 425 ---- ---- ---- ---- .8090 -.0050 .8140 430 ---- ---- ---- ---- .8425 -.0050 .8475 435 ---- ---- ---- ---- .8765 -.0050 .8815 440 ---- ---- ---- ---- .9110 -.0050 .9160 445 ---- ---- ---- ---- .9460 -.0050 .9510 450 ---- ---- ---- ---- .9815 -.0050 .9865 455 ---- ---- ---- ---- 1.0170 -.0055 1.0225 460 ---- ---- ---- ---- 1.0535 -.0055 1.0590 465 ---- ---- ---- ---- 1.0905 -.0055 1.0960 470 ---- ---- ---- ---- 1.1275 -.0060 1.1335 475 ---- ---- ---- ---- 1.1655 -.0055 1.1710 480 ---- ---- ---- ---- 1.2035 -.0060 1.2095 485 ---- ---- ---- ---- 1.2420 -.0060 1.2480 500 ---- ---- ---- ---- 1.3600 -.0060 1.3660 525 ---- ---- ---- ---- 1.5630 -.0065 1.5695 550 ---- ---- ---- ---- 1.7735 -.0070 1.7805 575 ---- ---- ---- ---- 1.9910 -.0070 1.9980 600 ---- ---- ---- ---- 2.2145 -.0070 2.2215 625 ---- ---- ---- ---- 2.4425 -.0075 2.4500 650 ---- ---- ---- ---- 2.6755 -.0075 2.6830 675 ---- ---- ---- ---- 2.9125 -.0075 2.9200 700 ---- ---- ---- ---- 3.1530 -.0080 3.1610 725 ---- ---- ---- ---- 3.3970 -.0080 3.4050 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 UNCH .0020 075 ---- ---- ---- ---- .0070 UNCH .0070 100 ---- ---- ---- ---- .0155 UNCH .0155 125 ---- ---- ---- ---- .0275 -.0005 .0280 150 ---- ---- ---- ---- .0425 -.0005 .0430 175 ---- ---- ---- ---- .0600 -.0005 .0605 200 ---- ---- ---- ---- .0795 -.0010 .0805 225 ---- ---- ---- ---- .1030 -.0010 .1040 230 ---- ---- ---- ---- .1080 -.0010 .1090 235 ---- ---- ---- ---- .1135 -.0015 .1150 240 ---- ---- ---- ---- .1195 -.0010 .1205 245 ---- ---- ---- ---- .1260 -.0010 .1270 250 ---- ---- ---- ---- .1325 -.0010 .1335 255 ---- ---- ---- ---- .1395 -.0010 .1405 260 ---- ---- ---- ---- .1470 -.0015 .1485 265 ---- ---- ---- ---- .1550 -.0015 .1565 270 ---- ---- ---- ---- .1635 -.0015 .1650 275 ---- ---- ---- ---- .1725 -.0020 .1745 280 ---- ---- ---- ---- .1825 -.0020 .1845 285 ---- ---- ---- ---- .1930 -.0020 .1950 290 ---- ---- ---- ---- .2045 -.0020 .2065 295 ---- ---- ---- ---- .2170 -.0020 .2190 300 ---- ---- ---- ---- .2300 -.0020 .2320 305 ---- ---- ---- ---- .2440 -.0025 .2465 310 ---- ---- ---- ---- .2590 -.0025 .2615 315 ---- ---- ---- ---- .2750 -.0020 .2770 320 ---- ---- ---- ---- .2915 -.0025 .2940 325 ---- ---- ---- ---- .3090 -.0025 .3115 330 ---- ---- ---- ---- .3270 -.0030 .3300 335 ---- ---- ---- ---- .3460 -.0030 .3490 340 ---- ---- ---- ---- .3660 -.0030 .3690 345 ---- ---- ---- ---- .3870 -.0030 .3900 350 ---- ---- ---- ---- .4080 -.0035 .4115 355 ---- ---- ---- ---- .4305 -.0035 .4340 360 ---- ---- ---- ---- .4535 -.0035 .4570 365 ---- ---- ---- ---- .4775 -.0035 .4810 370 ---- ---- ---- ---- .5020 -.0040 .5060 375 ---- ---- ---- ---- .5275 -.0040 .5315 380 ---- ---- ---- ---- .5540 -.0040 .5580 385 ---- ---- ---- ---- .5810 -.0040 .5850 390 ---- ---- ---- ---- .6090 -.0040 .6130 395 ---- ---- ---- ---- .6375 -.0040 .6415 400 ---- ---- ---- ---- .6670 -.0040 .6710 405 ---- ---- ---- ---- .6970 -.0040 .7010 410 ---- ---- ---- ---- .7275 -.0045 .7320 415 ---- ---- ---- ---- .7590 -.0045 .7635 420 ---- ---- ---- ---- .7910 -.0050 .7960 425 ---- ---- ---- ---- .8235 -.0050 .8285 430 ---- ---- ---- ---- .8570 -.0050 .8620 435 ---- ---- ---- ---- .8910 -.0050 .8960 440 ---- ---- ---- ---- .9250 -.0055 .9305 445 ---- ---- ---- ---- .9600 -.0050 .9650 450 ---- ---- ---- ---- .9955 -.0050 1.0005 455 ---- ---- ---- ---- 1.0310 -.0055 1.0365 460 ---- ---- ---- ---- 1.0675 -.0055 1.0730 465 ---- ---- ---- ---- 1.1040 -.0055 1.1095 470 ---- ---- ---- ---- 1.1410 -.0060 1.1470 475 ---- ---- ---- ---- 1.1790 -.0055 1.1845 480 ---- ---- ---- ---- 1.2165 -.0060 1.2225 485 ---- ---- ---- ---- 1.2550 -.0060 1.2610 500 ---- ---- ---- ---- 1.3720 -.0065 1.3785 525 ---- ---- ---- ---- 1.5740 -.0065 1.5805 550 ---- ---- ---- ---- 1.7840 -.0065 1.7905 575 ---- ---- ---- ---- 2.0000 -.0070 2.0070 600 ---- ---- ---- ---- 2.2220 -.0075 2.2295 625 ---- ---- ---- ---- 2.4490 -.0075 2.4565 650 ---- ---- ---- ---- 2.6810 -.0075 2.6885 675 ---- ---- ---- ---- 2.9165 -.0080 2.9245 700 ---- ---- ---- ---- 3.1560 -.0080 3.1640 725 ---- ---- ---- ---- 3.3990 -.0075 3.4065 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0025 UNCH .0025 075 ---- ---- ---- ---- .0085 UNCH .0085 100 ---- ---- ---- ---- .0180 -.0005 .0185 125 ---- ---- ---- ---- .0315 -.0005 .0320 150 ---- ---- ---- ---- .0475 -.0005 .0480 175 ---- ---- ---- ---- .0660 -.0010 .0670 200 ---- ---- ---- ---- .0865 -.0015 .0880 225 ---- ---- ---- ---- .1105 -.0020 .1125 250 ---- ---- ---- ---- .1410 -.0020 .1430 260 ---- ---- ---- ---- .1560 -.0025 .1585 265 ---- ---- ---- ---- .1640 -.0025 .1665 270 ---- ---- ---- ---- .1730 -.0025 .1755 275 ---- ---- ---- ---- .1825 -.0025 .1850 280 ---- ---- ---- ---- .1925 -.0030 .1955 285 ---- ---- ---- ---- .2035 -.0030 .2065 290 ---- ---- ---- ---- .2150 -.0035 .2185 295 ---- ---- ---- ---- .2275 -.0035 .2310 300 ---- ---- ---- ---- .2410 -.0040 .2450 305 ---- ---- ---- ---- .2555 -.0040 .2595 310 ---- ---- ---- ---- .2705 -.0040 .2745 315 ---- ---- ---- ---- .2870 -.0040 .2910 320 ---- ---- ---- ---- .3040 -.0040 .3080 325 ---- ---- ---- ---- .3215 -.0045 .3260 330 ---- ---- ---- ---- .3400 -.0050 .3450 335 ---- ---- ---- ---- .3595 -.0050 .3645 340 ---- ---- ---- ---- .3795 -.0055 .3850 345 ---- ---- ---- ---- .4005 -.0055 .4060 350 ---- ---- ---- ---- .4225 -.0055 .4280 355 ---- ---- ---- ---- .4450 -.0055 .4505 360 ---- ---- ---- ---- .4680 -.0060 .4740 365 ---- ---- ---- ---- .4920 -.0065 .4985 370 ---- ---- ---- ---- .5170 -.0065 .5235 375 ---- ---- ---- ---- .5425 -.0065 .5490 380 ---- ---- ---- ---- .5690 -.0070 .5760 385 ---- ---- ---- ---- .5965 -.0065 .6030 390 ---- ---- ---- ---- .6240 -.0075 .6315 395 ---- ---- ---- ---- .6530 -.0075 .6605 400 ---- ---- ---- ---- .6825 -.0075 .6900 405 ---- ---- ---- ---- .7125 -.0080 .7205 410 ---- ---- ---- ---- .7435 -.0080 .7515 415 ---- ---- ---- ---- .7750 -.0080 .7830 420 ---- ---- ---- ---- .8070 -.0080 .8150 425 ---- ---- ---- ---- .8395 -.0085 .8480 430 ---- ---- ---- ---- .8730 -.0085 .8815 435 ---- ---- ---- ---- .9065 -.0090 .9155 440 ---- ---- ---- ---- .9410 -.0090 .9500 445 ---- ---- ---- ---- .9760 -.0090 .9850 450 ---- ---- ---- ---- 1.0115 -.0090 1.0205 455 ---- ---- ---- ---- 1.0470 -.0095 1.0565 460 ---- ---- ---- ---- 1.0835 -.0095 1.0930 465 ---- ---- ---- ---- 1.1200 -.0100 1.1300 470 ---- ---- ---- ---- 1.1570 -.0100 1.1670 475 ---- ---- ---- ---- 1.1945 -.0105 1.2050 480 ---- ---- ---- ---- 1.2325 -.0105 1.2430 485 ---- ---- ---- ---- 1.2705 ---- ---- 500 ---- ---- ---- ---- 1.3875 -.0110 1.3985 525 ---- ---- ---- ---- 1.5890 -.0120 1.6010 550 ---- ---- ---- ---- 1.7980 -.0125 1.8105 575 ---- ---- ---- ---- 2.0135 -.0130 2.0265 600 ---- ---- ---- ---- 2.2350 -.0135 2.2485 625 ---- ---- ---- ---- 2.4615 -.0135 2.4750 650 ---- ---- ---- ---- 2.6925 -.0140 2.7065 675 ---- ---- ---- ---- 2.9270 -.0145 2.9415 700 ---- ---- ---- ---- 3.1660 -.0145 3.1805 725 ---- ---- ---- ---- 3.4080 -.0150 3.4230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 478 1343 36951 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 ---- ---- ---- ---- 22.25 +2.50 19.75 100 70000 ---- ---- ---- ---- 2.00 UNCH 2.00 20 73000 ---- ---- ---- ---- .25 UNCH .25 10 80000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 109.00A ---- ---- ---- 67500 ---- ---- ---- 84.25A ---- ---- ---- 70000 ---- ---- ---- ---- 53.50 +12.25 41.25 50 72500 ---- ---- ---- 47.50A ---- ---- ---- 73000 ---- ---- ---- ---- 33.25 +9.00 24.25 10 75000 ---- ---- ---- 27.00A ---- ---- ---- 80000 ---- ---- ---- ---- 7.75 +2.50 5.25 50 82500 ---- ---- ---- 4.75A ---- ---- ---- 85000 ---- ---- ---- 4.25A ---- ---- ---- 90000 ---- ---- ---- ---- .75 +.25 .50 75 92000 ---- ---- ---- ---- .50 +.25 .25 50 92500 ---- ---- ---- ---- .25 UNCH .25 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .75 +.25 .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 135.50A ---- ---- ---- 67500 ---- ---- ---- 104.25A ---- ---- ---- 70000 ---- ---- ---- ---- 69.25 +5.00 64.25 50 72500 ---- ---- ---- 60.50A ---- ---- ---- 73000 ---- ---- ---- ---- 48.75 +4.25 44.50 10 75000 ---- ---- ---- 48.50A ---- ---- ---- 77500 ---- ---- ---- 36.75A ---- ---- ---- 80000 ---- ---- ---- ---- 17.75 +2.00 15.75 50 82500 ---- ---- ---- 17.75A ---- ---- ---- 85000 ---- ---- ---- ---- 8.00 +.75 7.25 150 87500 ---- ---- ---- 7.75A ---- ---- ---- 90000 ---- ---- ---- ---- 3.50 +.25 3.25 75 92000 ---- ---- ---- ---- 2.50 +.25 2.25 50 95000 ---- ---- ---- 3.50A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 2.50 +.50 2.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 145.25A ---- ---- ---- 67500 ---- ---- ---- 122.75A ---- ---- ---- 70000 ---- ---- ---- ---- 90.00 +9.75 80.25 50 72500 ---- ---- ---- 98.00A ---- ---- ---- 73000 ---- ---- ---- ---- 69.50 +9.00 60.50 10 75000 ---- ---- ---- 67.00A ---- ---- ---- 80000 ---- 29.50B ---- ---- 32.25 +5.25 27.00 50 85000 ---- 17.00B ---- ---- 17.00 +2.75 14.25 150 90000 ---- ---- ---- ---- 9.00 +1.50 7.50 75 92000 ---- ---- ---- ---- 7.00 +1.25 5.75 50 95000 ---- ---- ---- 9.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 115.25A ---- ---- ---- 73000 ---- ---- ---- ---- 74.25 +8.25 66.00 10 75000 ---- ---- ---- 86.50A ---- ---- ---- 77500 ---- ---- ---- 73.25A ---- ---- ---- 85000 ---- ---- ---- 38.50A ---- ---- ---- 90000 ---- ---- ---- ---- 12.00 +2.25 9.75 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 122.75A ---- ---- ---- 73000 ---- ---- ---- ---- 79.75 +7.50 72.25 10 75000 ---- ---- ---- 97.50A ---- ---- ---- 77500 ---- ---- ---- 83.50A ---- ---- ---- 80000 ---- ---- ---- 71.00A ---- ---- ---- 82500 ---- ---- ---- 60.50A ---- ---- ---- 85000 ---- ---- ---- 51.75A ---- ---- ---- 87500 ---- ---- ---- 40.50A ---- ---- ---- 90000 ---- 14.25B ---- 14.25B 16.00 +2.25 13.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 19.25 +1.00 18.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 24.50 -.75 25.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 28.00 -1.00 29.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 34.25 +1.25 33.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 39.75 +1.50 38.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 45.25 +1.75 43.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 48.75 +1.75 47.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 332.50 -5.00 337.50 75 65000 ---- ---- ---- ---- 5.25 -2.50 7.75 20 70000 ---- ---- ---- ---- 35.00 -4.75 39.75 35 75000 ---- ---- ---- ---- 83.00 -5.00 88.00 125 80000 ---- ---- ---- ---- 133.00 -5.00 138.00 60 85000 ---- ---- ---- ---- 183.00 -4.75 187.75 50 90000 ---- ---- ---- ---- 232.75 -5.00 237.75 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 -.25 .50 50 65000 ---- ---- 3.50A 3.50A 3.75 -1.75 5.50 50 67500 ---- ---- ---- 8.25A ---- ---- ---- 68000 ---- ---- ---- ---- 7.50 -3.50 11.00 75 68500 ---- ---- ---- ---- 8.50 -3.75 12.25 25 70000 ---- ---- ---- ---- 11.75 -4.50 16.25 100 72500 ---- ---- ---- 30.50A ---- ---- ---- 74000 ---- ---- ---- ---- 25.75 -9.00 34.75 50 75000 ---- ---- 35.00A 35.00A 31.00 -10.00 41.00 75 76000 ---- ---- ---- ---- 36.50 -11.25 47.75 25 80000 ---- ---- ---- 78.50A ---- ---- ---- 82500 ---- ---- ---- 96.25A ---- ---- ---- 85000 ---- ---- ---- 127.00A ---- ---- ---- 88000 ---- ---- ---- ---- 138.50 -16.50 155.00 25 89000 ---- ---- ---- ---- 148.00 -16.75 164.75 25 90000 ---- ---- ---- 171.00A ---- ---- ---- 92500 ---- ---- ---- ---- 182.50 -16.75 199.25 50 95000 ---- ---- ---- 220.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.25 -.50 1.75 50 65000 ---- ---- ---- ---- 7.75 -1.00 8.75 50 67500 ---- ---- ---- 13.00A ---- ---- ---- 68000 ---- ---- ---- ---- 13.00 -1.50 14.50 75 68500 ---- ---- ---- ---- 14.00 -1.50 15.50 25 70000 ---- ---- 18.25A 18.25A 17.75 -2.00 19.75 100 72500 ---- ---- ---- 26.50A ---- ---- ---- 74000 ---- ---- ---- ---- 30.75 -3.25 34.00 50 75000 ---- ---- ---- ---- 35.50 -3.50 39.00 75 76000 ---- ---- ---- ---- 40.50 -3.75 44.25 25 77500 ---- ---- ---- 55.50A ---- ---- ---- 80000 ---- ---- ---- 84.25A ---- ---- ---- 82500 ---- ---- ---- 97.50A ---- ---- ---- 87500 ---- ---- ---- 139.25A ---- ---- ---- 88000 ---- ---- ---- ---- 131.75 -6.50 138.25 25 89000 ---- ---- ---- ---- 141.00 -6.50 147.50 25 95000 ---- ---- ---- 209.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 2.75 -.50 3.25 50 65000 ---- ---- ---- ---- 10.75 -1.75 12.50 50 67500 ---- ---- ---- 19.00A ---- ---- ---- 68000 ---- ---- ---- ---- 16.25 -2.50 18.75 75 68500 ---- ---- ---- ---- 17.25 -2.75 20.00 25 70000 ---- ---- ---- ---- 20.75 -3.25 24.00 100 72500 ---- ---- ---- 37.25A ---- ---- ---- 74000 ---- ---- ---- ---- 33.25 -4.25 37.50 50 75000 ---- ---- ---- ---- 37.00 -4.75 41.75 75 76000 ---- ---- ---- ---- 41.00 -5.50 46.50 25 80000 ---- ---- ---- 74.75A ---- ---- ---- 85000 ---- ---- ---- 116.75A ---- ---- ---- 88000 ---- ---- ---- ---- 120.25 -10.75 131.00 25 89000 ---- ---- ---- ---- 128.75 -11.00 139.75 25 90000 ---- ---- ---- 162.75A ---- ---- ---- 95000 ---- ---- ---- 202.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 16.50 -2.75 19.25 75 68500 ---- ---- ---- ---- 17.75 -3.00 20.75 25 70000 ---- ---- ---- ---- 22.00 -3.25 25.25 100 72500 ---- ---- ---- 46.00A ---- ---- ---- 74000 ---- ---- ---- ---- 36.00 -4.75 40.75 50 75000 ---- ---- ---- ---- 40.25 -5.25 45.50 25 77500 ---- ---- ---- 75.25A ---- ---- ---- 85000 ---- ---- ---- 137.75A ---- ---- ---- 88000 ---- ---- ---- ---- 120.75 -10.00 130.75 25 90000 ---- ---- ---- 178.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 32.50A ---- ---- ---- 68000 ---- ---- ---- ---- 20.50 -2.75 23.25 75 68500 ---- ---- ---- ---- 21.75 -3.00 24.75 25 70000 ---- ---- ---- ---- 26.25 -3.25 29.50 100 72500 ---- ---- ---- 50.75A ---- ---- ---- 74000 ---- ---- ---- ---- 40.75 -4.50 45.25 50 75000 ---- ---- ---- ---- 45.00 -5.00 50.00 25 77500 ---- ---- ---- 79.00A ---- ---- ---- 80000 ---- ---- ---- 93.50A ---- ---- ---- 82500 ---- ---- ---- 109.75A ---- ---- ---- 85000 ---- ---- ---- 127.50A ---- ---- ---- 87500 ---- ---- ---- 157.00A ---- ---- ---- 88000 ---- ---- ---- ---- 123.75 -8.75 132.50 25 90000 ---- ---- ---- 177.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 26.50 -1.00 27.50 75 68500 ---- ---- ---- ---- 28.00 -1.25 29.25 25 70000 ---- ---- ---- ---- 33.00 -1.00 34.00 100 74000 ---- ---- ---- ---- 47.75 -1.50 49.25 50 75000 ---- ---- ---- ---- 52.00 -1.50 53.50 25 88000 ---- ---- ---- ---- 129.50 -2.75 132.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.75 +.50 34.25 100 75000 ---- ---- ---- ---- 55.50 +1.00 54.50 25 88000 ---- ---- ---- ---- 133.50 +1.75 131.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 38.75 +.75 38.00 100 75000 ---- ---- ---- ---- 59.75 +1.00 58.75 25 88000 ---- ---- ---- ---- 136.75 +1.75 135.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 40.25 -1.75 42.00 100 75000 ---- ---- ---- ---- 61.25 -2.00 63.25 25 88000 ---- ---- ---- ---- 135.50 -3.25 138.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 42.75 -1.50 44.25 100 75000 ---- ---- ---- ---- 63.00 -2.00 65.00 25 88000 ---- ---- ---- ---- 136.00 -3.25 139.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 44.25 -1.50 45.75 100 75000 ---- ---- ---- ---- 64.50 -1.75 66.25 25 88000 ---- ---- ---- ---- 135.75 -3.00 138.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 47.75 -1.50 49.25 100 75000 ---- ---- ---- ---- 68.00 -2.00 70.00 25 88000 ---- ---- ---- ---- 139.00 -3.00 142.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3833 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.717 +.471 7.246 1625 ---- ---- ---- ---- 7.467 +.471 6.996 1650 ---- ---- ---- ---- 7.217 +.471 6.746 1675 ---- ---- ---- ---- 6.967 +.471 6.496 1700 ---- ---- ---- ---- 6.717 +.471 6.246 1725 ---- ---- ---- ---- 6.467 +.471 5.996 1750 ---- ---- ---- ---- 6.217 +.471 5.746 1775 ---- ---- ---- ---- 5.967 +.471 5.496 1800 ---- ---- ---- ---- 5.717 +.471 5.246 1825 ---- ---- ---- ---- 5.467 +.471 4.996 1850 ---- ---- ---- ---- 5.217 +.471 4.746 1875 ---- ---- ---- ---- 4.967 +.471 4.496 1900 ---- ---- ---- ---- 4.717 +.471 4.246 1925 ---- ---- ---- ---- 4.467 +.471 3.996 1950 ---- ---- ---- ---- 4.217 +.471 3.746 1975 ---- ---- ---- ---- 3.967 +.471 3.496 2000 ---- ---- ---- ---- 3.717 +.471 3.246 2005 ---- ---- ---- ---- 3.667 +.471 3.196 2010 ---- ---- ---- ---- 3.617 +.471 3.146 2015 ---- ---- ---- ---- 3.567 +.471 3.096 2020 ---- ---- ---- ---- 3.517 +.471 3.046 2025 ---- ---- ---- ---- 3.467 +.471 2.996 2030 ---- ---- ---- ---- 3.417 +.471 2.946 2035 ---- ---- ---- ---- 3.367 +.471 2.896 2040 ---- ---- ---- ---- 3.317 +.471 2.846 2045 ---- ---- ---- ---- 3.267 +.471 2.796 2050 ---- ---- ---- ---- 3.217 +.471 2.746 2055 ---- ---- ---- ---- 3.168 +.472 2.696 2060 ---- ---- ---- ---- 3.118 +.472 2.646 2065 ---- ---- ---- ---- 3.068 +.472 2.596 2070 ---- ---- ---- ---- 3.018 +.472 2.546 2075 ---- ---- ---- ---- 2.968 +.471 2.497 2080 ---- ---- ---- ---- 2.918 +.471 2.447 2085 ---- ---- ---- ---- 2.868 +.471 2.397 2090 ---- ---- ---- ---- 2.818 +.471 2.347 2095 ---- ---- ---- ---- 2.768 +.471 2.297 2100 ---- ---- ---- ---- 2.718 +.470 2.248 2105 ---- ---- ---- ---- 2.668 +.470 2.198 2110 ---- ---- ---- ---- 2.618 +.470 2.148 2115 ---- ---- ---- ---- 2.568 +.470 2.098 2120 ---- ---- ---- ---- 2.518 +.470 2.048 2125 ---- ---- ---- ---- 2.468 +.469 1.999 2130 ---- ---- ---- ---- 2.418 +.469 1.949 1 2135 ---- ---- ---- ---- 2.368 +.469 1.899 2140 ---- ---- ---- ---- 2.318 +.468 1.850 2145 ---- ---- ---- ---- 2.268 +.468 1.800 2150 ---- ---- ---- ---- 2.218 +.468 1.750 6 2155 ---- ---- ---- ---- 2.168 +.467 1.701 2160 ---- ---- ---- ---- 2.118 +.467 1.651 2 2165 ---- ---- ---- ---- 2.068 +.466 1.602 2170 ---- ---- ---- ---- 2.018 +.465 1.553 2175 ---- ---- ---- ---- 1.968 +.465 1.503 2180 ---- ---- ---- ---- 1.918 +.464 1.454 2185 ---- ---- ---- ---- 1.868 +.463 1.405 2190 ---- ---- ---- ---- 1.818 +.462 1.356 2195 ---- ---- ---- ---- 1.768 +.461 1.307 2200 ---- ---- ---- ---- 1.718 +.459 1.259 2205 ---- ---- ---- ---- 1.668 +.458 1.210 2210 ---- ---- ---- ---- 1.618 +.456 1.162 2215 ---- ---- ---- ---- 1.568 +.454 1.114 2220 ---- ---- ---- ---- 1.518 +.452 1.066 2225 ---- 1.094B .924A 1.094B 1.468 +.450 1.018 2230 ---- ---- ---- ---- 1.418 +.447 .971 2235 ---- ---- ---- ---- 1.368 +.444 .924 3 2240 ---- ---- ---- ---- 1.318 +.440 .878 2245 ---- ---- ---- ---- 1.268 +.436 .832 2250 ---- 1.053B .694A 1.053B 1.219 +.432 .787 2255 ---- ---- .732A .732A 1.169 +.427 .742 2 2260 ---- ---- .684A .684A 1.120 +.422 .698 1 2265 ---- ---- .643A .643A 1.070 +.414 .656 60 2270 ---- .634B .602A .602A 1.021 +.407 .614 2275 ---- .915B .480A .915B .972 +.399 .573 4 2280 ---- .640B .525A .525A .923 +.390 .533 100 2285 ---- .616B .489A .489A .875 +.380 .495 2290 ---- .627B .377A .377A .826 +.369 .457 2295 ---- .584B .345A .345A .778 +.356 .422 1 1 2300 ---- .900B .309A .900B .731 +.343 .388 1 2305 ---- .551B .281A .373B .684 +.329 .355 1 9 2310 ---- .530B .252A .386B .638 +.313 .325 2315 ---- .511B .228A .390B .592 +.296 .296 2320 .240 .504B .206A .330B .547 +.278 4 .269 1 2325 ---- .661B .183A .661B .503 +.260 .243 5 5 2330 .269 .515B .164A .478A .460 +.240 46 .220 2335 ---- .496B .146A .348B .418 +.220 .198 2340 ---- .522B .131A .521B .378 +.200 .178 2345 ---- .481B .117A .480B .340 +.180 .160 2350 .135 .441B .102A .122A .304 +.161 1 .143 2355 ---- .400B .091A .399B .270 +.142 .128 2360 ---- .364B .082A .363B .238 +.124 .114 1 2365 ---- .329B .074A .328B .209 +.107 .102 2370 ---- .296B .066A .296B .183 +.092 106 .091 2375 .165 .265B .060A .185B .160 +.078 1 .082 2380 .204 .235B .054A .117 .139 +.066 16 .073 2385 ---- .208B .048A .208B .121 +.056 .065 2390 ---- .184B .042A .184B .105 +.046 .059 2395 ---- .162B .038A .162B .090 +.037 .053 2400 .044 .142B .034A .053 .078 +.031 11 .047 1 12 2405 ---- .124B .030A .124B .067 +.024 .043 2410 ---- .108B .027A .108B .057 +.019 .038 2415 ---- .094B .024A .094B .049 +.014 .035 2420 ---- .081B .022A .081B .041 +.009 .032 2425 .038 .070B .020A .031A .035 +.006 1 .029 1 1 2450 ---- .033B .013A .033B .015 -.003 .018 2475 ---- .015B .009A .015B .006 -.006 .012 2500 ---- ---- ---- ---- .002 -.006 .008 2525 ---- ---- ---- ---- .001 -.004 .005 2550 ---- ---- ---- ---- .001 -.003 .004 2575 ---- ---- ---- ---- .001 -.002 .003 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.717 +.471 7.246 1625 ---- ---- ---- ---- 7.467 +.471 6.996 1650 ---- ---- ---- ---- 7.217 +.471 6.746 1675 ---- ---- ---- ---- 6.967 +.471 6.496 1700 ---- ---- ---- ---- 6.717 +.470 6.247 1725 ---- ---- ---- ---- 6.467 +.470 5.997 1750 ---- ---- ---- ---- 6.217 +.469 5.748 1775 ---- ---- ---- ---- 5.968 +.468 5.500 1800 ---- ---- ---- ---- 5.719 +.468 5.251 1825 ---- ---- ---- ---- 5.470 +.466 5.004 1850 ---- ---- ---- ---- 5.222 +.466 4.756 1875 ---- ---- ---- ---- 4.975 +.465 4.510 1900 ---- ---- ---- ---- 4.727 +.463 4.264 1925 ---- ---- ---- ---- 4.481 +.462 4.019 1950 ---- ---- ---- ---- 4.235 +.459 3.776 1975 ---- ---- ---- ---- 3.990 +.455 3.535 2000 ---- 3.488B 3.204A 3.488B 3.746 +.451 3.295 2010 ---- ---- ---- ---- 3.649 +.449 3.200 2015 ---- ---- ---- ---- 3.601 +.448 3.153 2020 ---- ---- ---- ---- 3.552 +.446 3.106 2025 ---- 3.463B 2.970A 3.460B 3.504 +.445 3.059 2030 ---- ---- ---- ---- 3.456 +.444 3.012 2035 ---- ---- ---- ---- 3.407 +.442 2.965 2040 ---- ---- ---- ---- 3.359 +.440 2.919 2045 ---- ---- ---- ---- 3.311 +.439 2.872 2050 ---- 3.429B 2.740A 3.429B 3.264 +.438 2.826 2055 ---- ---- ---- ---- 3.216 +.436 2.780 2060 ---- ---- ---- ---- 3.168 +.434 2.734 2065 ---- ---- ---- ---- 3.121 +.432 2.689 2070 ---- ---- ---- ---- 3.073 +.430 2.643 2075 ---- 3.192B 2.510A 3.192B 3.026 +.428 2.598 2080 ---- ---- ---- ---- 2.979 +.426 2.553 2085 ---- ---- ---- ---- 2.932 +.424 2.508 2090 ---- ---- ---- ---- 2.886 +.423 2.463 2095 ---- ---- ---- ---- 2.839 +.420 2.419 2100 ---- 2.956B 2.290A 2.956B 2.793 +.418 2.375 2105 ---- ---- ---- ---- 2.747 +.416 2.331 2110 ---- ---- ---- ---- 2.701 +.413 2.288 2115 ---- ---- ---- ---- 2.655 +.410 2.245 2120 ---- ---- ---- ---- 2.609 +.407 2.202 2125 ---- 2.725B 2.075A 2.725B 2.564 +.405 2.159 2130 ---- ---- ---- ---- 2.519 +.402 2.117 2135 ---- ---- ---- ---- 2.474 +.399 2.075 2140 ---- ---- ---- ---- 2.429 +.395 2.034 2145 ---- ---- ---- ---- 2.385 +.393 1.992 2150 ---- 2.499B 1.866A 2.499B 2.341 +.390 1.951 2155 ---- ---- ---- ---- 2.297 +.386 1.911 2160 ---- ---- ---- ---- 2.254 +.383 1.871 2165 ---- ---- ---- ---- 2.211 +.380 1.831 2170 ---- ---- ---- ---- 2.168 +.376 1.792 2175 ---- 2.279B 1.668A 2.279B 2.125 +.372 1.753 2180 ---- ---- ---- ---- 2.083 +.369 1.714 2185 ---- ---- ---- ---- 2.041 +.365 1.676 2190 ---- ---- ---- ---- 2.000 +.362 1.638 2195 ---- ---- ---- ---- 1.959 +.358 1.601 2200 ---- 2.066B 1.482A 2.066B 1.918 +.353 1.565 2205 ---- ---- ---- ---- 1.878 +.350 1.528 2210 ---- ---- ---- ---- 1.838 +.346 1.492 2215 ---- ---- ---- ---- 1.798 +.341 1.457 1 2220 ---- ---- ---- ---- 1.759 +.337 1.422 2225 ---- 1.862B 1.311A 1.862B 1.720 +.332 1.388 2230 ---- ---- ---- ---- 1.682 +.328 1.354 1 2235 ---- ---- ---- ---- 1.644 +.323 1.321 2240 ---- ---- ---- ---- 1.606 +.318 1.288 2245 ---- ---- ---- ---- 1.569 +.314 1.255 2250 ---- 1.668B 1.152A 1.668B 1.533 +.309 1.224 2255 ---- ---- ---- ---- 1.497 +.305 1.192 2260 ---- ---- ---- ---- 1.461 +.299 1.162 2265 ---- ---- ---- ---- 1.426 +.295 1.131 2270 ---- ---- ---- ---- 1.391 +.289 1.102 2275 ---- 1.485B 1.008A 1.485B 1.357 +.284 1.073 2280 ---- ---- .982A .982A 1.323 +.279 1.044 2285 ---- 1.036B .955A .955A 1.290 +.274 1.016 2290 ---- 1.025B .929A 1.025B 1.257 +.269 .988 2295 ---- 1.030B .903A 1.030B 1.225 +.264 .961 2300 ---- 1.314B .878A 1.314B 1.194 +.259 .935 2 2305 ---- 1.021B .852A 1.021B 1.163 +.254 .909 2310 ---- 1.030B .828A 1.030B 1.132 +.248 .884 2315 ---- 1.020B .806A 1.020B 1.102 +.243 .859 2320 ---- 1.017B .782A 1.017B 1.073 +.238 .835 2325 ---- 1.157B .760A 1.156B 1.044 +.233 .811 2330 ---- 1.033B .737A 1.033B 1.016 +.228 .788 2335 ---- 1.035B .717A 1.035B .988 +.223 .765 2340 ---- 1.041B .695A 1.040B .961 +.218 .743 2345 ---- 1.041B .676A 1.041B .934 +.212 .722 2350 ---- 1.013B .655A 1.013B .908 +.208 .700 8 2355 ---- .986B .636A .986B .882 +.202 .680 2360 ---- .960B .610A .960B .857 +.197 .660 1 2365 ---- .934B .592A .933B .833 +.193 .640 2370 ---- .908B .574A .908B .809 +.188 .621 2375 ---- .884B .557A .884B .785 +.182 .603 2380 ---- .859B .540A .859B .763 +.178 .585 2385 ---- .835B .523A .835B .740 +.173 .567 2390 ---- .812B .507A .812B .719 +.169 .550 2395 ---- .789B .492A .789B .697 +.164 .533 2400 ---- .767B .477A .767B .677 +.160 .517 1 2405 ---- .745B .462A .745B .657 +.156 .501 2410 ---- .724B .448A .724B .637 +.151 .486 2415 ---- .703B .434A .703B .618 +.147 .471 2420 ---- .683B .420A .683B .599 +.142 .457 2425 ---- .664B .408A .664B .581 +.138 .443 1 2450 ---- .572B .348A .572B .497 +.118 .379 2475 ---- .491B .298A .491B .425 +.102 .323 11 2500 ---- .421B .256A .421B .362 +.086 .276 2525 ---- .362B .220A .362B .309 +.073 .236 2550 ---- .309B .189A .309B .263 +.061 .202 8 2575 ---- .263B .164A .263B .223 +.050 .173 5 2600 ---- .224B .142A .224B .190 +.042 .148 2625 ---- .190B .124A .124A .162 +.035 .127 2650 ---- .162B .108A .108A .138 +.028 .110 2675 ---- .139B ---- .139B .119 +.024 .095 2700 ---- .118B ---- .118B .102 +.019 .083 2725 ---- .101B ---- .101B .089 +.016 .073 2750 ---- .087B ---- .087B .077 +.013 .064 2775 ---- .075B ---- .075B .067 +.011 .056 2800 ---- .065B ---- .065B .059 +.009 .050 2825 ---- .057B ---- .057B .052 +.008 .044 TOTAL EST.VOL VOLUME OPEN INT TOTAL 186 9 249 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 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2005 ---- ---- ---- ---- .001 UNCH .001 2010 ---- ---- ---- ---- .001 UNCH .001 2015 ---- ---- ---- ---- .001 UNCH .001 2 2020 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2030 ---- ---- ---- ---- .001 UNCH .001 2035 ---- ---- ---- ---- .001 UNCH .001 2040 ---- ---- ---- ---- .001 UNCH .001 2045 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2 2055 ---- ---- ---- ---- .001 UNCH .001 2060 ---- ---- ---- ---- .001 UNCH .001 1 2065 ---- ---- ---- ---- .001 UNCH .001 2070 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2080 ---- ---- ---- ---- .001 -.001 .002 2085 ---- ---- ---- ---- .001 -.001 .002 1 2090 ---- ---- ---- ---- .001 -.001 .002 2095 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.001 .002 10 2105 ---- ---- ---- ---- .001 -.001 .002 2110 ---- ---- ---- ---- .001 -.002 .003 2115 ---- ---- ---- ---- .001 -.002 .003 2120 ---- ---- ---- ---- .001 -.002 .003 2125 ---- ---- ---- ---- .001 -.002 .003 2130 ---- ---- ---- ---- .001 -.003 .004 2135 ---- ---- ---- ---- .001 -.003 .004 2140 ---- ---- ---- ---- .001 -.003 .004 1 2145 ---- ---- .004A .004A .001 -.004 .005 1 2150 ---- ---- .004A .004A .001 -.004 .005 1 2155 ---- ---- .004A .004A .001 -.004 .005 2160 ---- ---- .004A .004A .001 -.005 .006 2165 ---- ---- .004A .004A .001 -.006 .007 2170 ---- ---- .004A .004A .001 -.006 .007 20 2175 ---- ---- .004A .004A .001 -.007 .008 2180 ---- ---- .004A .004A .001 -.008 .009 2185 ---- ---- .004A .004A .001 -.009 .010 2190 ---- ---- .005A .005A .001 -.010 .011 1 2195 ---- ---- .005A .005A .001 -.011 .012 2200 ---- ---- .005A .005A .001 -.012 .013 28 2205 ---- ---- .005A .005A .001 -.013 .014 2210 ---- ---- .005A .005A .001 -.015 .016 2215 ---- ---- .005A .005A .001 -.017 .018 2220 ---- ---- .005A .005A .001 -.019 .020 1 2225 ---- ---- .005A .005A .001 -.021 .022 2230 ---- ---- .005A .005A .001 -.024 .025 2235 ---- ---- .006A .006A .001 -.027 .028 2240 ---- ---- .006A .006A .001 -.031 .032 2245 ---- ---- .006A .006A .002 -.034 .036 3 2250 ---- ---- .006A .006A .002 -.039 .041 2255 ---- ---- .006A .006A .002 -.044 .046 2260 ---- ---- .006A .006A .003 -.050 .053 2265 ---- ---- .007A .007A .004 -.056 .060 2270 ---- ---- .008A .008A .004 -.064 .068 2275 ---- ---- .008A .008A .005 -.072 .077 2280 ---- ---- .009A .009A .006 -.081 .087 2285 ---- ---- .010A .010A .008 -.091 .099 2290 ---- ---- .012A .012A .010 -.102 .112 2295 .019 .127B .013A .017A .012 -.114 2 .126 1 2 2300 .067 .145B .015A .015A .014 -.128 1 .142 2305 ---- .167B .017A .017A .017 -.142 .159 2310 .121 .190B .020A .188B .021 -.158 4 .179 2315 .213 .215B .023A .028B .025 -.175 2 .200 2320 ---- .242B .026A .026A .030 -.193 .223 3 2325 ---- .265B .030A .030A .036 -.211 .247 2330 ---- .300B .034A .034A .043 -.231 .274 2335 ---- .328B .039A .039A .051 -.251 .302 2340 .070 .362B .045A .045A .061 -.271 2 .332 2345 ---- .387B .052A .052A .073 -.291 .364 2350 .100 .437B .060A .094A .087 -.310 7 .397 1 2355 ---- ---- .070A .070A .103 -.329 .432 2360 ---- ---- .082A .082A .121 -.347 .468 2365 .328 .328 .096A .096A .142 -.364 1 .506 2370 ---- ---- .114A .114A .166 -.379 .545 1 1 2375 .153 .646B .132A .133A .193 -.392 2 .585 2380 ---- ---- .153A .153A .222 -.405 .627 2385 ---- ---- .176A .176A .254 -.415 .669 2390 ---- ---- .201A .201A .288 -.424 .712 2395 ---- ---- .228A .228A .323 -.433 .756 2400 .260 .876B .253 .401B .361 -.440 2 .801 2405 ---- ---- .290A .290A .400 -.446 .846 2410 ---- ---- .323A .323A .440 -.452 .892 2415 ---- ---- .358A .358A .482 -.456 .938 2420 ---- ---- .450A .450A .524 -.461 .985 2425 ---- 1.112B .435A .435A .568 -.464 1.032 2450 ---- ---- .647A .647A .797 -.475 1.272 2475 ---- ---- .879A .879A 1.039 -.476 1.515 2500 ---- ---- ---- ---- 1.285 -.476 1.761 2525 ---- ---- ---- ---- 1.534 -.475 2.009 2550 ---- ---- ---- ---- 1.784 -.473 2.257 2575 ---- ---- ---- ---- 2.034 -.472 2.506 2600 ---- ---- ---- ---- 2.284 -.471 2.755 2625 ---- ---- ---- ---- 2.534 -.471 3.005 2650 ---- ---- ---- ---- 2.784 -.471 3.255 2675 ---- ---- ---- ---- 3.034 -.470 3.504 2700 ---- ---- ---- ---- 3.283 -.471 3.754 2725 ---- ---- ---- ---- 3.533 -.471 4.004 2750 ---- ---- ---- ---- 3.783 -.471 4.254 2775 ---- ---- ---- ---- 4.033 -.471 4.504 2800 ---- ---- ---- ---- 4.283 -.471 4.754 2825 ---- ---- ---- ---- 4.533 -.471 5.004 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .002 -.002 .004 1625 ---- ---- ---- ---- .003 -.002 .005 1650 ---- ---- ---- ---- .003 -.003 .006 1675 ---- ---- ---- ---- .004 -.003 .007 1700 ---- ---- ---- ---- .005 -.003 .008 1725 ---- ---- ---- ---- .006 -.003 .009 1750 ---- ---- ---- ---- .007 -.003 .010 1775 ---- ---- ---- ---- .008 -.004 .012 1800 ---- ---- ---- ---- .010 -.004 .014 1825 ---- ---- .015A .015A .011 -.005 .016 1850 ---- ---- .017A .017A .014 -.005 .019 1875 ---- ---- .019A .019A .016 -.007 .023 1900 ---- ---- .022A .022A .019 -.008 .027 1925 ---- ---- .024A .024A .023 -.009 .032 1950 ---- ---- .028A .028A .027 -.012 .039 1 1975 ---- ---- .032A .032A .032 -.015 .047 2000 ---- ---- .037A .037A .037 -.020 .057 1 2010 ---- ---- .040A .040A .040 -.022 .062 2015 ---- ---- .041A .041A .042 -.023 .065 2020 ---- ---- .043A .043A .043 -.025 .068 2025 ---- ---- .044A .044A .045 -.026 .071 2030 ---- ---- .046A .046A .047 -.027 .074 2035 ---- ---- .048A .048A .048 -.029 .077 2040 ---- ---- .049A .049A .050 -.030 .080 2045 ---- ---- .051A .051A .052 -.032 .084 2050 ---- ---- .053A .053A .054 -.033 .087 2 2055 ---- ---- .055A .055A .057 -.034 .091 2060 ---- ---- .057A .057A .059 -.036 .095 2065 ---- ---- .059A .059A .061 -.039 .100 2070 ---- ---- .062A .062A .064 -.040 .104 1 2075 ---- ---- .064A .064A .067 -.042 .109 2080 ---- ---- .067A .067A .070 -.044 .114 2085 ---- ---- .069A .069A .073 -.046 .119 2090 ---- ---- .072A .072A .076 -.048 .124 14 2095 ---- ---- .075A .075A .079 -.051 .130 2100 ---- ---- .079A .079A .083 -.053 .136 2105 ---- ---- .082A .082A .086 -.056 .142 2110 ---- ---- .085A .085A .090 -.058 .148 2115 ---- ---- .089A .089A .095 -.060 .155 5 2120 ---- ---- .093A .093A .099 -.063 .162 2125 ---- ---- .097A .097A .104 -.065 .169 2130 ---- ---- .101A .101A .108 -.069 .177 7 2135 ---- ---- .106A .106A .113 -.072 .185 2140 ---- ---- .110A .110A .119 -.074 .193 12 2145 ---- ---- .115A .115A .124 -.078 .202 1 2150 ---- ---- .120A .120A .130 -.081 .211 5 2155 ---- ---- .126A .126A .136 -.084 .220 7 2160 ---- ---- .131A .131A .143 -.087 .230 1 2165 ---- ---- .137A .137A .149 -.091 .240 2170 ---- .251B .143A .143A .157 -.093 .250 2175 .190 .263B .149A .149A .164 -.097 30 .261 2180 ---- .274B .156A .156A .172 -.101 .273 2185 ---- .287B .163A .163A .180 -.104 .284 2190 ---- .299B .170A .170A .188 -.109 .297 2195 ---- .312B .178A .178A .197 -.112 .309 2200 ---- .326B .186A .186A .206 -.116 .322 46 2205 ---- .340B .194A .194A .215 -.121 .336 2210 ---- .355B .203A .203A .225 -.125 .350 2215 ---- .370B .212A .212A .235 -.129 .364 2220 ---- .386B .221A .221A .246 -.133 .379 2225 ---- .402B .231A .231A .257 -.138 .395 6 2230 ---- .419B .241A .241A .269 -.142 .411 1 2235 ---- .436B .252A .252A .281 -.146 .427 2240 ---- .454B .263A .263A .293 -.151 .444 2245 ---- .472B .274A .274A .306 -.156 .462 2 2250 ---- .491B .286A .286A .319 -.161 .480 1 2255 ---- .510B .298A .298A .333 -.166 .499 2260 ---- .530B .311A .311A .347 -.171 .518 2265 ---- .551B .324A .324A .362 -.175 .537 2270 ---- .572B .338A .338A .377 -.180 .557 2275 ---- .594B .352A .352A .393 -.185 .578 2280 ---- .616B .367A .367A .409 -.190 .599 2285 ---- .639B .382A .382A .426 -.195 .621 2290 ---- .662B .398A .398A .443 -.200 .643 2295 ---- .686B .416A .416A .461 -.205 .666 2300 ---- .711B .433A .433A .479 -.211 .690 2305 ---- .736B .450A .450A .498 -.216 .714 2310 ---- .761B .468A .468A .517 -.221 .738 2315 ---- .787B .486A .486A .537 -.226 .763 2320 ---- .810B .505A .505A .557 -.232 .789 2325 ---- .837B .525A .525A .578 -.237 .815 2330 ---- .865B .545A .545A .600 -.242 .842 2335 ---- .894B .565A .565A .622 -.247 .869 2340 ---- .924B .586A .586A .645 -.252 .897 2345 ---- .952B .608A .608A .668 -.257 .925 2350 ---- .981B .630A .630A .691 -.263 .954 2355 ---- 1.014B .653A .653A .716 -.267 .983 2360 ---- 1.044B .676A .676A .741 -.272 1.013 2365 ---- 1.075B .700A .700A .766 -.277 1.043 2370 ---- 1.107B .724A .724A .792 -.282 1.074 2375 ---- 1.140B .749A .749A .818 -.287 1.105 2380 ---- 1.159B .775A .775A .845 -.292 1.137 2385 ---- ---- .801A .801A .873 -.296 1.169 2390 ---- ---- .828A .828A .901 -.301 1.202 2395 ---- ---- .855A .855A .930 -.305 1.235 2400 ---- 1.310B .882A .882A .959 -.310 1.269 2405 ---- ---- .910A .910A .989 -.314 1.303 2410 ---- ---- .939A .939A 1.019 -.319 1.338 2415 ---- ---- .968A .968A 1.050 -.323 1.373 2420 ---- ---- .998A .998A 1.081 -.327 1.408 2425 ---- 1.490B 1.028A 1.028A 1.112 -.332 1.444 2450 ---- 1.681B 1.186A 1.186A 1.278 -.351 1.629 2475 ---- 1.880B 1.355A 1.355A 1.455 -.368 1.823 2500 ---- 2.088B 1.535A 1.535A 1.642 -.383 2.025 2525 ---- 2.299B 1.724A 1.724A 1.837 -.397 2.234 2550 ---- 2.520B 1.920A 1.920A 2.041 -.408 2.449 2575 ---- 2.745B 2.125A 2.125A 2.251 -.419 2.670 2600 ---- 2.972B 2.335A 2.335A 2.467 -.427 2.894 2625 ---- 3.206B 2.550A 2.550A 2.688 -.435 3.123 2650 ---- 3.440B 2.773A 2.773A 2.914 -.441 3.355 2675 ---- 3.675B 2.999A 2.999A 3.144 -.446 3.590 2700 ---- 3.915B 3.228A 3.228A 3.377 -.450 3.827 2725 ---- 4.155B 3.460A 3.460A 3.613 -.454 4.067 2750 ---- 4.396B 3.696A 3.696A 3.851 -.456 4.307 2775 ---- 4.640B 3.936A 3.936A 4.091 -.458 4.549 2800 ---- 4.829B 4.175A 4.175A 4.332 -.461 4.793 2825 ---- ---- 4.416A 4.416A 4.574 -.463 5.037 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 2 194 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.717 +.471 7.246 1625 ---- ---- ---- ---- 7.467 +.471 6.996 1650 ---- ---- ---- ---- 7.217 +.471 6.746 1675 ---- ---- ---- ---- 6.967 +.471 6.496 1700 ---- ---- ---- ---- 6.717 +.471 6.246 1725 ---- ---- ---- ---- 6.467 +.471 5.996 1750 ---- ---- ---- ---- 6.217 +.471 5.746 1775 ---- ---- ---- ---- 5.967 +.471 5.496 1800 ---- ---- ---- ---- 5.717 +.471 5.246 1825 ---- ---- ---- ---- 5.467 +.471 4.996 1850 ---- ---- ---- ---- 5.218 +.471 4.747 1875 ---- ---- ---- ---- 4.968 +.471 4.497 1900 ---- ---- ---- ---- 4.719 +.471 4.248 1925 ---- ---- ---- ---- 4.469 +.470 3.999 1950 ---- ---- ---- ---- 4.220 +.469 3.751 1975 ---- ---- ---- ---- 3.971 +.468 3.503 2000 ---- ---- ---- ---- 3.723 +.468 3.255 2005 ---- ---- ---- ---- 3.673 +.467 3.206 2010 ---- ---- ---- ---- 3.623 +.466 3.157 2015 ---- ---- ---- ---- 3.574 +.467 3.107 2020 ---- ---- ---- ---- 3.524 +.466 3.058 2025 ---- ---- ---- ---- 3.475 +.466 3.009 2030 ---- ---- ---- ---- 3.425 +.465 2.960 2035 ---- ---- ---- ---- 3.375 +.465 2.910 2040 ---- ---- ---- ---- 3.326 +.465 2.861 2045 ---- ---- ---- ---- 3.276 +.464 2.812 2050 ---- ---- ---- ---- 3.227 +.464 2.763 2055 ---- ---- ---- ---- 3.177 +.463 2.714 2060 ---- ---- ---- ---- 3.128 +.462 2.666 2065 ---- ---- ---- ---- 3.078 +.461 2.617 2070 ---- ---- ---- ---- 3.029 +.461 2.568 2075 ---- ---- ---- ---- 2.979 +.459 2.520 2080 ---- ---- ---- ---- 2.930 +.459 2.471 2085 ---- ---- ---- ---- 2.881 +.458 2.423 2090 ---- ---- ---- ---- 2.832 +.458 2.374 2095 ---- ---- ---- ---- 2.782 +.456 2.326 2100 ---- 2.300B 2.188A 2.300B 2.733 +.455 2.278 2105 ---- ---- ---- ---- 2.684 +.454 2.230 2110 ---- ---- ---- ---- 2.635 +.452 2.183 2115 ---- ---- ---- ---- 2.586 +.451 2.135 2120 ---- ---- ---- ---- 2.537 +.449 2.088 2125 ---- 2.288B 1.950A 2.288B 2.488 +.448 2.040 2130 ---- ---- ---- ---- 2.439 +.446 1.993 2135 ---- ---- ---- ---- 2.390 +.443 1.947 2140 ---- ---- ---- ---- 2.342 +.442 1.900 2145 ---- ---- ---- ---- 2.293 +.439 1.854 2150 ---- 2.252B 1.720A 2.252B 2.245 +.437 1.808 2155 ---- ---- ---- ---- 2.196 +.434 1.762 2160 ---- ---- ---- ---- 2.148 +.432 1.716 2165 ---- ---- ---- ---- 2.100 +.429 1.671 2170 ---- ---- ---- ---- 2.053 +.426 1.627 2175 ---- 2.168B 1.494A 2.168B 2.005 +.423 1.582 2180 ---- ---- 1.518A 1.518A 1.958 +.420 1.538 2185 ---- 1.500B 1.476A 1.476A 1.910 +.415 1.495 2190 ---- 1.497B 1.433A 1.433A 1.863 +.411 1.452 2195 ---- 1.516B 1.392A 1.392A 1.817 +.408 1.409 2200 ---- 1.932B 1.280A 1.932B 1.770 +.403 1.367 1 2205 ---- 1.480B 1.309A 1.309A 1.724 +.399 1.325 2210 ---- 1.459B 1.270A 1.270A 1.678 +.394 1.284 1 2215 ---- 1.482B 1.230A 1.230A 1.633 +.389 1.244 2220 ---- 1.437B 1.192A 1.192A 1.587 +.383 1.204 2225 ---- 1.700B 1.080A 1.700B 1.543 +.379 1.164 2230 ---- 1.455B 1.117A 1.117A 1.498 +.372 1.126 2235 ---- 1.467B 1.080A 1.080A 1.454 +.367 1.087 2240 ---- 1.467B 1.045A 1.045A 1.411 +.361 1.050 2245 ---- 1.451B 1.010A 1.010A 1.368 +.355 1.013 2250 ---- 1.477B .903A 1.477B 1.325 +.348 .977 2255 ---- 1.364B ---- 1.142B 1.283 +.341 .942 2260 ---- 1.322B .840A .840A 1.242 +.335 .907 2265 ---- 1.277B .809A .809A 1.201 +.328 .873 2270 ---- 1.235B .777A .856B 1.161 +.321 .840 2275 ---- 1.265B .741A 1.265B 1.122 +.314 .808 2280 ---- 1.152B .717A .939B 1.083 +.307 .776 2285 .831 1.115B .688A .773A 1.044 +.298 1 .746 2290 ---- 1.073B .656A .879B 1.007 +.291 .716 2295 ---- 1.034B .629A .846B .970 +.283 .687 2300 1.039 1.067B .602A .889A .934 +.276 1 .658 1 1 2305 ---- .961B .576A .832B .899 +.268 .631 2310 ---- .924B .552A .828B .864 +.260 .604 2315 ---- .886B .528A .830B .831 +.253 .578 2320 ---- .851B .504A .838B .798 +.245 .553 2325 ---- .887B .482A .887B .765 +.236 .529 2330 ---- .848B .460A .848B .734 +.228 .506 2335 ---- .822B .438A .821B .704 +.221 .483 2340 ---- .791B .418A .791B .674 +.213 .461 2345 ---- .760B .398A .760B .645 +.205 .440 2350 ---- .731B .374A .731B .617 +.197 .420 5 2355 ---- .701B .356A .700B .590 +.189 .401 2360 ---- .673B .339A .673B .564 +.182 .382 2365 ---- .644B .322A .644B .538 +.174 .364 2370 ---- .617B .306A .617B .514 +.168 .346 2375 ---- .591B .291A .591B .490 +.160 .330 2380 ---- .566B .277A .566B .467 +.153 .314 2385 ---- .541B .263A .541B .445 +.146 .299 2390 ---- .517B .249A .517B .423 +.139 .284 2395 ---- .494B .237A .494B .403 +.133 .270 2400 ---- .472B .225A .472B .383 +.126 .257 2405 ---- .451B .213A .451B .364 +.120 .244 2410 .235 .430B .203A .430B .345 +.113 2 .232 2415 ---- .410B .192A .410B .328 +.108 .220 2420 ---- .391B .183A .391B .311 +.102 .209 2425 ---- .372B .173A .372B .295 +.097 .198 2450 ---- .290B .134A .290B .224 +.071 .153 2475 ---- .224B .104A .224B .169 +.052 .117 1 2500 ---- .171B .081A .171B .126 +.036 .090 2525 ---- .130B .064A .130B .094 +.024 .070 2550 ---- .097B .051A .097B .070 +.016 .054 2575 ---- .073B .041A .073B .053 +.010 .043 2600 ---- .055B ---- .055B .040 +.006 .034 2625 ---- .041B ---- .041B .031 +.004 .027 2650 ---- .032B ---- .032B .024 +.002 .022 2675 ---- .025B ---- .025B .019 +.001 .018 2700 ---- .019B ---- .019B .016 +.001 .015 2725 ---- ---- ---- ---- .013 UNCH .013 2750 ---- ---- ---- ---- .011 UNCH .011 2775 ---- ---- ---- ---- .009 UNCH .009 2800 ---- ---- ---- ---- .008 UNCH .008 2825 ---- ---- ---- ---- .007 UNCH .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 1 9 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 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .002 UNCH .002 1800 ---- ---- ---- ---- .002 UNCH .002 1825 ---- ---- ---- ---- .002 -.001 .003 1850 ---- ---- ---- ---- .003 UNCH .003 1875 ---- ---- ---- ---- .003 -.001 .004 1900 ---- ---- ---- ---- .004 -.001 .005 1925 ---- ---- ---- ---- .005 -.001 .006 1950 ---- ---- ---- ---- .006 -.001 .007 1975 ---- ---- ---- ---- .007 -.002 .009 2000 ---- ---- .011A .011A .008 -.004 .012 2005 ---- ---- .011A .011A .009 -.004 .013 2010 ---- ---- .011A .011A .009 -.004 .013 2015 ---- ---- .011A .011A .009 -.005 .014 2020 ---- ---- .012A .012A .010 -.004 .014 2025 ---- ---- .012A .012A .010 -.005 .015 2030 ---- ---- .012A .012A .010 -.006 .016 2035 ---- ---- .013A .013A .011 -.006 .017 2040 ---- ---- .013A .013A .011 -.007 .018 2045 ---- ---- .014A .014A .012 -.007 .019 2050 ---- ---- .014A .014A .012 -.008 .020 2055 ---- ---- .014A .014A .013 -.008 .021 2060 ---- ---- .015A .015A .013 -.009 .022 2065 ---- ---- .015A .015A .014 -.009 .023 2070 ---- ---- .016A .016A .014 -.010 .024 2075 ---- ---- .017A .017A .015 -.011 .026 2080 ---- ---- .017A .017A .015 -.012 .027 2085 ---- ---- .018A .018A .016 -.013 .029 2090 ---- ---- .018A .018A .017 -.014 .031 2095 ---- ---- .019A .019A .017 -.015 .032 1 2100 ---- ---- .020A .020A .018 -.016 .034 2 2105 ---- ---- .021A .021A .019 -.017 .036 2110 ---- ---- .021A .021A .020 -.019 .039 2115 ---- ---- .022A .022A .021 -.020 .041 2120 ---- ---- .023A .023A .022 -.021 .043 2125 ---- ---- .024A .024A .023 -.023 .046 5 2130 ---- ---- .025A .025A .024 -.025 .049 2135 ---- ---- .026A .026A .025 -.027 .052 2140 ---- ---- .027A .027A .027 -.029 .056 2145 ---- ---- .028A .028A .028 -.031 .059 2150 ---- ---- .030A .030A .030 -.033 .063 2155 ---- ---- .031A .031A .031 -.036 .067 2160 ---- ---- .032A .032A .033 -.039 .072 2165 ---- ---- .034A .034A .035 -.042 .077 2170 ---- ---- .036A .036A .037 -.045 .082 2175 ---- ---- .037A .037A .040 -.048 .088 2180 ---- ---- .039A .039A .042 -.052 .094 2185 ---- ---- .042A .042A .045 -.055 .100 2190 ---- ---- .044A .044A .048 -.059 .107 2195 ---- ---- .047A .047A .051 -.063 .114 2200 ---- ---- .049A .049A .055 -.067 .122 2205 ---- ---- .052A .052A .058 -.072 .130 2210 ---- .140B .056A .056A .063 -.076 .139 2215 ---- .150B .059A .059A .067 -.082 .149 2220 ---- .161B .063A .063A .072 -.087 .159 4 2225 ---- .172B .067A .067A .077 -.092 .169 2230 .110 .184B .072A .092A .083 -.097 2 .180 2235 ---- .197B .077A .077A .089 -.103 .192 2240 ---- .211B .082A .082A .095 -.110 .205 2245 ---- .225B .088A .088A .102 -.116 .218 2250 .194 .240B .094A .094A .110 -.122 2 .232 2255 ---- .256B .101A .101A .118 -.129 .247 2260 ---- .273B .108A .108A .126 -.136 .262 2265 ---- .290B .116A .116A .135 -.143 .278 2270 ---- .308B .124A .124A .145 -.150 .295 2275 .246 .327B .133A .133A .155 -.157 1 .312 2280 ---- .347B .143A .143A .167 -.164 .331 2285 ---- .368B .153A .153A .178 -.172 .350 2290 ---- .389B .163A .163A .191 -.179 .370 2295 ---- .412B .174A .174A .204 -.187 .391 2300 ---- .435B .186A .186A .218 -.195 .413 2305 ---- .459B .199A .199A .232 -.203 .435 2310 ---- .484B .212A .212A .248 -.210 .458 2315 ---- .509B .226A .226A .264 -.218 .482 2320 ---- .532B .241A .241A .281 -.226 .507 2325 ---- .558B .256A .256A .299 -.234 .533 2330 ---- .588B .275A .275A .318 -.242 .560 2335 ---- .616B .292A .292A .337 -.250 .587 2340 ---- .646B .310A .310A .357 -.258 .615 2345 ---- .676B .328A .328A .379 -.265 .644 2350 ---- .708B .348A .348A .401 -.273 .674 2355 ---- .737B .368A .368A .423 -.281 .704 2360 ---- .770B .390A .390A .447 -.288 .735 2365 ---- .803B .412A .412A .472 -.295 .767 2370 ---- .837B .435A .435A .497 -.303 .800 2375 ---- .876B .459A .459A .523 -.310 .833 2380 ---- .908B .483A .483A .550 -.317 .867 2385 ---- .944B .508A .508A .578 -.324 .902 2390 ---- .953B .534A .534A .606 -.331 .937 2395 ---- ---- .561A .561A .635 -.338 .973 2400 .926 1.059B .589A .589A .666 -.344 2 1.010 2405 .963 .963 .617A .617A .696 -.351 1 1.047 2410 .970 .970 .646A .646A .728 -.357 1 1.085 2415 .925 .925 .676A .676A .760 -.363 2 1.123 2420 .961 .961 .706A .706A .793 -.369 1 1.162 2425 ---- 1.260B .738A .738A .827 -.374 1.201 2450 ---- 1.471B .904A .904A 1.006 -.399 1.405 2475 ---- 1.691B 1.088A 1.088A 1.201 -.419 1.620 2500 ---- 1.920B 1.284A 1.284A 1.408 -.435 1.843 2525 ---- 2.151B 1.494A 1.494A 1.626 -.446 2.072 2550 ---- 2.391B 1.714A 1.714A 1.852 -.454 2.306 2575 ---- 2.628B 1.939A 1.939A 2.084 -.460 2.544 2600 ---- 2.821B 2.172A 2.172A 2.321 -.464 2.785 2625 ---- ---- 2.408A 2.408A 2.562 -.466 3.028 2650 ---- ---- 2.646A 2.646A 2.805 -.468 3.273 2675 ---- ---- ---- ---- 3.050 -.469 3.519 2700 ---- ---- ---- ---- 3.296 -.470 3.766 2725 ---- ---- ---- ---- 3.544 -.470 4.014 2750 ---- ---- ---- ---- 3.791 -.471 4.262 2775 ---- ---- ---- ---- 4.040 -.470 4.510 2800 ---- ---- ---- ---- 4.288 -.471 4.759 2825 ---- ---- ---- ---- 4.537 -.471 5.008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 12 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.470 +.467 6.003 1750 ---- ---- ---- ---- 6.221 +.465 5.756 1775 ---- ---- ---- ---- 5.974 +.465 5.509 1800 ---- ---- ---- ---- 5.727 +.463 5.264 1825 ---- ---- ---- ---- 5.480 +.461 5.019 1850 ---- ---- ---- ---- 5.234 +.459 4.775 1875 ---- ---- ---- ---- 4.989 +.457 4.532 1900 ---- ---- ---- ---- 4.745 +.455 4.290 1925 ---- 4.200B 3.960A 4.200B 4.503 +.452 4.051 1950 ---- 4.220B 3.723A 4.220B 4.261 +.448 3.813 1975 ---- 4.188B 3.489A 4.188B 4.021 +.443 3.578 2000 ---- 3.948B 3.260A 3.948B 3.783 +.437 3.346 2025 ---- 3.712B 3.030A 3.712B 3.548 +.430 3.118 2050 ---- 3.478B 2.810A 3.478B 3.315 +.420 2.895 2075 ---- 3.248B 2.592A 3.248B 3.087 +.411 2.676 2100 ---- 3.022B 2.379A 3.022B 2.864 +.399 2.465 2125 ---- 2.801B 2.172A 2.801B 2.646 +.386 2.260 2135 ---- ---- ---- ---- 2.561 +.380 2.181 2140 ---- ---- ---- ---- 2.518 +.377 2.141 2145 ---- ---- ---- ---- 2.476 +.373 2.103 2150 ---- 2.586B 1.983A 2.586B 2.435 +.371 2.064 2155 ---- ---- ---- ---- 2.393 +.367 2.026 2160 ---- ---- ---- ---- 2.352 +.364 1.988 2165 ---- ---- ---- ---- 2.312 +.361 1.951 2170 ---- ---- ---- ---- 2.271 +.358 1.913 2175 ---- 2.378B 1.796A 2.378B 2.231 +.354 1.877 2180 ---- ---- ---- ---- 2.191 +.350 1.841 2185 ---- ---- ---- ---- 2.152 +.347 1.805 2190 ---- ---- ---- ---- 2.113 +.344 1.769 2195 ---- ---- ---- ---- 2.074 +.340 1.734 2200 ---- 2.177B 1.623A 2.177B 2.036 +.336 1.700 2205 ---- ---- ---- ---- 1.998 +.333 1.665 2210 ---- ---- ---- ---- 1.960 +.328 1.632 2215 ---- ---- ---- ---- 1.923 +.325 1.598 2220 ---- ---- ---- ---- 1.886 +.321 1.565 2225 ---- 1.985B 1.460A 1.985B 1.850 +.317 1.533 2230 ---- ---- ---- ---- 1.814 +.313 1.501 2235 ---- ---- ---- ---- 1.779 +.310 1.469 2240 ---- ---- ---- ---- 1.743 +.305 1.438 2245 ---- ---- ---- ---- 1.709 +.301 1.408 2250 ---- 1.802B 1.308A 1.802B 1.674 +.297 1.377 2255 ---- ---- ---- ---- 1.641 +.293 1.348 2260 ---- ---- ---- ---- 1.607 +.289 1.318 2265 ---- ---- ---- ---- 1.574 +.284 1.290 2270 ---- ---- 1.195A 1.195A 1.542 +.281 1.261 2275 ---- 1.630B 1.168A 1.630B 1.510 +.277 1.233 2280 ---- 1.224B 1.141A 1.141A 1.478 +.272 1.206 2285 ---- 1.214B 1.116A 1.213B 1.447 +.268 1.179 2290 ---- 1.218B 1.090A 1.218B 1.416 +.264 1.152 2295 ---- 1.218B 1.064A 1.218B 1.386 +.260 1.126 2300 ---- 1.469B 1.041A 1.469B 1.356 +.255 1.101 2305 ---- 1.234B 1.015A 1.234B 1.326 +.250 1.076 2310 ---- 1.225B .993A 1.225B 1.297 +.246 1.051 2315 ---- 1.224B .970A 1.224B 1.269 +.242 1.027 2320 ---- 1.224B .946A 1.224B 1.241 +.238 1.003 2325 ---- 1.321B .924A 1.320B 1.214 +.234 .980 2330 ---- 1.242B .902A 1.242B 1.186 +.229 .957 2335 ---- 1.250B .881A 1.250B 1.160 +.225 .935 2340 ---- 1.237B .860A 1.237B 1.134 +.221 .913 2345 ---- 1.210B .840A 1.210B 1.108 +.217 .891 2350 ---- 1.183B .820A 1.183B 1.083 +.213 .870 2355 ---- 1.157B .800A 1.157B 1.058 +.208 .850 2360 ---- 1.132B .781A 1.132B 1.034 +.204 .830 2365 ---- 1.107B .762A 1.107B 1.010 +.200 .810 2370 ---- 1.082B .740A 1.082B .987 +.197 .790 2375 ---- 1.058B .722A 1.058B .964 +.193 .771 2380 ---- 1.034B .704A 1.034B .941 +.188 .753 2385 ---- 1.010B .687A 1.010B .919 +.184 .735 2390 ---- .987B .671A .987B .897 +.180 .717 2395 ---- ---- ---- .654A .876 ---- ---- 2400 ---- .943B .638A .942B .856 +.173 .683 2405 ---- ---- ---- .623A .835 ---- ---- 2410 ---- ---- ---- .607A .815 ---- ---- 2415 ---- ---- ---- .592A .796 ---- ---- 2420 ---- ---- ---- .578A .777 ---- ---- 2425 ---- .839B .564A .838B .758 +.154 .604 2450 ---- .745B .498A .744B .671 +.137 .534 1 1 2475 ---- .661B .441A .661B .593 +.121 .472 2500 .473 .586B .390A .505 .524 +.107 4 .417 1 1 2525 ---- .519B .346A .519B .463 +.095 .368 2550 ---- .461B .308A .461B .409 +.083 .326 2575 ---- .408B .274A .408B .361 +.073 .288 2600 ---- .361B .245A .361B .319 +.063 .256 2625 ---- .319B .219A .319B .283 +.056 .227 2650 ---- .283B .197A .283B .250 +.048 .202 2675 ---- .250B .177A .250B .222 +.042 .180 2700 ---- .222B ---- .222B .197 +.037 .160 2725 ---- .197B ---- .197B .175 +.032 .143 2750 ---- .175B ---- .175B .156 +.028 .128 2775 ---- .156B ---- .156B .139 +.024 .115 2800 ---- .139B ---- .139B .124 +.021 .103 2825 ---- ---- ---- .099A .111 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 2 2 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- .020A .020A .015 -.006 .021 1750 ---- ---- .022A .022A .018 -.006 .024 1775 ---- ---- .025A .025A .020 -.008 .028 1800 ---- ---- .028A .028A .024 -.008 .032 1825 ---- ---- .031A .031A .027 -.010 .037 1850 ---- ---- .035A .035A .032 -.011 .043 1875 ---- ---- .039A .039A .037 -.013 .050 1900 ---- ---- .045A .045A .043 -.015 .058 1925 ---- ---- .051A .051A .049 -.019 .068 1950 ---- ---- .058A .058A .058 -.022 .080 1975 ---- ---- .067A .067A .067 -.028 .095 2000 ---- ---- .078A .078A .079 -.033 .112 2025 ---- ---- .090A .090A .093 -.041 .134 2050 ---- ---- .106A .106A .110 -.049 .159 2075 ---- ---- .125A .125A .131 -.060 .191 2100 ---- ---- .149A .149A .157 -.071 .228 2125 ---- ---- .177A .177A .189 -.084 .273 2135 ---- ---- .190A .190A .203 -.090 .293 2140 ---- ---- .197A .197A .211 -.092 .303 2145 ---- ---- .204A .204A .218 -.096 .314 2150 ---- .326B .211A .211A .227 -.098 .325 2155 ---- .338B .219A .219A .235 -.102 .337 2160 ---- .350B .227A .227A .244 -.105 .349 2165 ---- .363B .235A .235A .253 -.108 .361 2170 ---- .376B .244A .244A .262 -.112 .374 2175 ---- .390B .253A .253A .272 -.115 .387 2180 ---- .403B .262A .262A .282 -.119 .401 2185 ---- .418B .271A .271A .293 -.122 .415 2190 ---- .433B .280A .280A .303 -.126 .429 2195 ---- .448B .290A .290A .315 -.129 .444 2200 ---- .464B .301A .301A .326 -.133 .459 2205 ---- .480B .311A .311A .338 -.137 .475 2210 ---- .496B .322A .322A .350 -.141 .491 2215 ---- .513B .334A .334A .363 -.144 .507 2220 ---- .531B .345A .345A .376 -.148 .524 2225 ---- .549B .357A .357A .389 -.152 .541 2230 ---- .567B .370A .370A .403 -.156 .559 2235 ---- .586B .383A .383A .417 -.160 .577 2240 ---- .605B .396A .396A .432 -.164 .596 2245 ---- .625B .410A .410A .447 -.168 .615 2250 ---- .645B .424A .424A .463 -.172 .635 2255 ---- .666B .439A .439A .479 -.176 .655 2260 ---- .688B .454A .454A .495 -.180 .675 2265 ---- .709B .469A .469A .512 -.184 .696 2270 ---- .731B .485A .485A .529 -.189 .718 2275 ---- .754B .501A .501A .547 -.193 .740 2280 ---- .777B .520A .520A .565 -.197 .762 2285 ---- .801B .537A .537A .583 -.202 .785 2290 ---- .825B .555A .555A .602 -.206 .808 2295 ---- .849B .573A .573A .622 -.210 .832 2300 ---- .875B .592A .592A .642 -.214 .856 2305 ---- .900B .611A .611A .662 -.219 .881 2310 ---- .926B .630A .630A .683 -.223 .906 2315 ---- .952B .650A .650A .704 -.227 .931 2320 ---- .973B .671A .671A .726 -.231 .957 2325 ---- 1.001B .692A .692A .749 -.235 .984 2330 ---- 1.029B .713A .713A .771 -.240 1.011 2335 ---- 1.057B .735A .735A .794 -.244 1.038 2340 ---- 1.085B .757A .757A .818 -.248 1.066 2345 ---- 1.116B .780A .780A .842 -.252 1.094 2350 ---- 1.144B .804A .804A .867 -.256 1.123 2355 ---- 1.176B .827A .827A .892 -.260 1.152 2360 ---- 1.205B .851A .851A .917 -.265 1.182 2365 ---- 1.236B .876A .876A .943 -.269 1.212 2370 ---- 1.268B .901A .901A .970 -.272 1.242 2375 ---- 1.299B .926A .926A .996 -.277 1.273 2380 ---- 1.331B .952A .952A 1.024 -.281 1.305 2385 ---- 1.365B .979A .979A 1.052 -.284 1.336 2390 ---- 1.397B 1.005A 1.005A 1.080 -.288 1.368 2395 ---- ---- ---- 1.032A 1.108 ---- ---- 2400 ---- 1.464B 1.060A 1.060A 1.137 -.297 1.434 2405 ---- ---- ---- 1.088A 1.167 ---- ---- 2410 ---- ---- ---- 1.117A 1.197 ---- ---- 2415 ---- ---- ---- 1.146A 1.227 ---- ---- 2420 ---- ---- ---- 1.175A 1.258 ---- ---- 2425 ---- 1.639B 1.205A 1.205A 1.289 -.314 1.603 2450 ---- 1.823B 1.361A 1.361A 1.451 -.331 1.782 2475 ---- 2.017B 1.526A 1.526A 1.622 -.347 1.969 2500 ---- 2.215B 1.700A 1.700A 1.802 -.361 2.163 2525 ---- 2.422B 1.882A 1.882A 1.989 -.375 2.364 2550 ---- 2.631B 2.070A 2.070A 2.184 -.386 2.570 2575 ---- 2.847B 2.265A 2.265A 2.386 -.396 2.782 2600 ---- 3.066B 2.469A 2.469A 2.593 -.405 2.998 2625 ---- 3.294B 2.675A 2.675A 2.805 -.414 3.219 2650 ---- 3.521B 2.890A 2.890A 3.022 -.421 3.443 2675 ---- 3.750B 3.105A 3.105A 3.243 -.427 3.670 2700 ---- 3.980B 3.328A 3.328A 3.468 -.432 3.900 2725 ---- 4.215B 3.554A 3.554A 3.695 -.437 4.132 2750 ---- 4.451B 3.780A 3.780A 3.925 -.441 4.366 2775 ---- 4.691B 4.010A 4.010A 4.157 -.445 4.602 2800 ---- 4.930B 4.244A 4.244A 4.392 -.448 4.840 2825 ---- ---- ---- 4.479A 4.628 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 13.717 +.471 13.246 10000 ---- ---- ---- ---- .001 UNCH .001 17 1025 ---- ---- ---- ---- 13.467 +.471 12.996 1050 ---- ---- ---- ---- 13.217 +.471 12.746 1075 ---- ---- ---- ---- 12.967 +.471 12.496 1100 ---- ---- ---- ---- 12.717 +.471 12.246 1125 ---- ---- ---- ---- 12.467 +.471 11.996 1150 ---- ---- ---- ---- 12.217 +.471 11.746 1175 ---- ---- ---- ---- 11.967 +.471 11.496 1200 ---- ---- ---- ---- 11.717 +.471 11.246 1225 ---- ---- ---- ---- 11.467 +.471 10.996 1250 ---- ---- ---- ---- 11.217 +.471 10.746 1275 ---- ---- ---- ---- 10.967 +.471 10.496 1300 ---- ---- ---- ---- 10.717 +.471 10.246 1325 ---- ---- ---- ---- 10.467 +.471 9.996 1350 ---- ---- ---- ---- 10.217 +.471 9.746 1375 ---- ---- ---- ---- 9.967 +.471 9.496 1 1400 ---- ---- ---- ---- 9.717 +.471 9.246 1 1425 ---- ---- ---- ---- 9.467 +.471 8.996 2 1450 ---- ---- ---- ---- 9.217 +.471 8.746 1 1475 ---- ---- ---- ---- 8.967 +.471 8.496 1 1500 ---- ---- ---- ---- 8.717 +.471 8.246 4 1525 ---- ---- ---- ---- 8.467 +.471 7.996 5 1550 ---- ---- ---- ---- 8.217 +.471 7.746 2 1575 ---- ---- ---- ---- 7.967 +.471 7.496 1 1600 ---- ---- ---- ---- 7.717 +.471 7.246 3 1625 ---- ---- ---- ---- 7.467 +.471 6.996 4 1630 ---- ---- ---- ---- 7.417 +.471 6.946 1635 ---- ---- ---- ---- 7.367 +.471 6.896 1640 ---- ---- ---- ---- 7.317 +.471 6.846 1645 ---- ---- ---- ---- 7.267 +.471 6.796 1650 ---- ---- ---- ---- 7.217 +.471 6.746 2 1655 ---- ---- ---- ---- 7.167 +.471 6.696 1660 ---- ---- ---- ---- 7.117 +.471 6.646 1665 ---- ---- ---- ---- 7.067 +.471 6.596 1 1670 ---- ---- ---- ---- 7.017 +.471 6.546 3 1675 ---- ---- ---- ---- 6.967 +.471 6.496 2 1680 ---- ---- ---- ---- 6.917 +.471 6.446 1685 ---- ---- ---- ---- 6.867 +.471 6.396 1690 ---- ---- ---- ---- 6.817 +.471 6.346 1 1695 ---- ---- ---- ---- 6.767 +.471 6.296 1700 ---- ---- ---- ---- 6.717 +.471 6.246 8 1705 ---- ---- ---- ---- 6.667 +.471 6.196 1710 ---- ---- ---- ---- 6.617 +.471 6.146 1715 ---- ---- ---- ---- 6.567 +.471 6.096 1 1720 ---- ---- ---- ---- 6.517 +.471 6.046 1 1725 ---- ---- ---- ---- 6.467 +.471 5.996 1 1730 ---- ---- ---- ---- 6.417 +.471 5.946 1735 ---- ---- ---- ---- 6.367 +.471 5.896 1 1740 ---- ---- ---- ---- 6.317 +.471 5.846 1745 ---- ---- ---- ---- 6.267 +.471 5.796 1 1750 ---- ---- ---- ---- 6.217 +.471 5.746 13 1755 ---- ---- ---- ---- 6.167 +.471 5.696 1760 ---- ---- ---- ---- 6.117 +.471 5.646 2 1765 ---- ---- ---- ---- 6.067 +.471 5.596 2 1770 ---- ---- ---- ---- 6.017 +.470 5.547 2 1775 ---- ---- ---- ---- 5.967 +.470 5.497 5 1780 ---- ---- ---- ---- 5.917 +.470 5.447 5 1785 ---- ---- ---- ---- 5.867 +.470 5.397 2 1790 ---- ---- ---- ---- 5.817 +.470 5.347 1795 ---- ---- ---- ---- 5.767 +.470 5.297 4 1800 ---- ---- ---- ---- 5.717 +.470 5.247 518 1805 ---- ---- ---- ---- 5.667 +.469 5.198 1 1810 ---- ---- ---- ---- 5.617 +.469 5.148 2 1815 ---- ---- ---- ---- 5.567 +.469 5.098 1820 ---- ---- ---- ---- 5.517 +.469 5.048 1825 ---- ---- ---- ---- 5.467 +.469 4.998 134 1830 ---- ---- ---- ---- 5.417 +.469 4.948 2 1835 ---- ---- ---- ---- 5.367 +.469 4.898 1 1840 ---- ---- ---- ---- 5.317 +.469 4.848 4 1845 ---- ---- ---- ---- 5.268 +.469 4.799 2 1850 ---- ---- ---- ---- 5.218 +.469 4.749 18 1855 ---- ---- ---- ---- 5.168 +.469 4.699 8 1860 ---- ---- ---- ---- 5.118 +.469 4.649 1865 ---- ---- ---- ---- 5.068 +.469 4.599 2 1870 ---- ---- ---- ---- 5.018 +.469 4.549 2 1875 ---- ---- ---- ---- 4.968 +.469 4.499 56 1880 ---- ---- ---- ---- 4.918 +.468 4.450 10 1885 ---- ---- ---- ---- 4.868 +.468 4.400 31 1890 ---- ---- ---- ---- 4.818 +.468 4.350 3 1895 ---- ---- ---- ---- 4.769 +.468 4.301 2 1900 ---- ---- ---- ---- 4.719 +.468 4.251 122 1905 ---- ---- ---- ---- 4.669 +.468 4.201 15 1910 ---- ---- ---- ---- 4.619 +.467 4.152 4 1915 ---- ---- ---- ---- 4.569 +.467 4.102 55 1920 ---- ---- ---- ---- 4.520 +.468 4.052 3 1925 ---- ---- ---- ---- 4.470 +.467 4.003 57 1930 ---- ---- ---- ---- 4.420 +.467 3.953 3 1935 ---- ---- ---- ---- 4.370 +.466 3.904 7 1940 ---- ---- ---- ---- 4.321 +.467 3.854 6 1945 ---- ---- ---- ---- 4.271 +.466 3.805 63 1950 ---- ---- ---- ---- 4.221 +.466 3.755 98 1955 ---- ---- ---- ---- 4.172 +.466 3.706 7 1960 ---- ---- ---- ---- 4.122 +.466 3.656 4 1965 ---- ---- ---- ---- 4.072 +.465 3.607 1970 ---- ---- ---- ---- 4.023 +.465 3.558 2 1975 ---- ---- ---- ---- 3.973 +.465 3.508 97 1980 ---- ---- ---- ---- 3.924 +.465 3.459 14 1985 ---- ---- ---- ---- 3.874 +.463 3.411 5 1990 ---- ---- ---- ---- 3.824 +.462 3.362 3 1995 ---- ---- ---- ---- 3.775 +.462 3.313 6 2000 ---- ---- ---- ---- 3.725 +.461 3.264 358 2005 ---- ---- ---- ---- 3.676 +.461 3.215 2 2010 ---- ---- ---- ---- 3.627 +.461 3.166 2 2015 ---- ---- ---- ---- 3.577 +.460 3.117 2 2020 ---- ---- ---- ---- 3.528 +.460 3.068 6 2025 ---- ---- ---- ---- 3.478 +.459 3.019 130 2030 ---- ---- ---- ---- 3.429 +.458 2.971 1 2035 ---- ---- ---- ---- 3.380 +.458 2.922 4 2040 ---- ---- ---- ---- 3.331 +.457 2.874 8 2045 ---- ---- ---- ---- 3.281 +.456 2.825 9 2050 3.000 3.000 3.000 3.000 3.232 +.455 1 2.777 93 2055 ---- ---- ---- ---- 3.183 +.454 2.729 3 2060 ---- ---- ---- ---- 3.134 +.453 2.681 22 2065 ---- ---- ---- ---- 3.085 +.452 2.633 11 2070 ---- ---- ---- ---- 3.036 +.451 2.585 40 2075 2.564 2.715B 2.445A 2.542A 2.987 +.449 3 2.538 6 77 2080 ---- ---- ---- ---- 2.939 +.449 2.490 26 2085 ---- ---- ---- ---- 2.890 +.447 2.443 2 5 2090 ---- ---- ---- ---- 2.841 +.445 2.396 5 2095 ---- ---- ---- ---- 2.793 +.444 2.349 12 2100 2.634 2.677B 2.211A 2.677B 2.745 +.443 3 2.302 2 605 2105 ---- ---- ---- ---- 2.696 +.441 2.255 100 2110 ---- ---- ---- ---- 2.648 +.438 2.210 10 2115 ---- ---- ---- ---- 2.600 +.436 2.164 4 2120 ---- ---- ---- ---- 2.552 +.434 2.118 45 2125 2.535 2.672B 1.981A 2.439A 2.504 +.432 3 2.072 149 2130 ---- ---- ---- ---- 2.456 +.429 2.027 13 2135 ---- ---- ---- ---- 2.409 +.428 1.981 10 2140 ---- ---- ---- ---- 2.362 +.425 1.937 15 2145 ---- ---- ---- ---- 2.314 +.422 1.892 10 2150 1.900 2.434B 1.760A 2.204A 2.267 +.419 4 1.848 4 515 2155 ---- ---- 1.765A 1.765A 2.221 +.417 1 1.804 24 2160 ---- 1.766B 1.721A 1.721A 2.174 +.414 1.760 7 2165 ---- 1.838B 1.680A 1.680A 2.128 +.411 1.717 45 2170 ---- 1.792B 1.638A 1.770B 2.082 +.407 1.675 67 2175 1.774 2.199B 1.547A 1.688A 2.036 +.404 1 1.632 3 46 2180 ---- 1.773B 1.556A 1.686B 1.990 +.400 1.590 9 2185 ---- 1.752B 1.516A 1.516A 1.945 +.395 1.550 57 2190 ---- 1.770B 1.476A 1.476A 1.900 +.391 1.509 2 2195 ---- 1.774B 1.436A 1.436A 1.855 +.387 1.468 5 2200 1.665 1.971B 1.344A 1.789B 1.811 +.383 76 1.428 4 693 2205 ---- 1.758B 1.359A 1.359A 1.767 +.379 1.388 5 2210 ---- 1.807B 1.322A 1.322A 1.724 +.375 1.349 7 2215 ---- 1.798B 1.285A 1.285A 1.681 +.370 1.311 64 2220 ---- 1.755B 1.248A 1.248A 1.638 +.365 1.273 58 2225 ---- 1.752B 1.156A 1.752B 1.596 +.360 1.236 3 217 2230 ---- 1.669B 1.177A 1.177A 1.554 +.355 1 1.199 10 2235 ---- 1.627B 1.141A 1.141A 1.513 +.350 1.163 5 2240 ---- 1.585B 1.107A 1.107A 1.472 +.345 1 1.127 39 2245 ---- 1.544B 1.074A 1.074A 1.432 +.339 2 1.093 34 2250 1.078 1.541B .989A 1.375 1.392 +.333 20 1.059 12 792 2255 1.325 1.462B .955A 1.325 1.353 +.328 1 1.025 27 2260 ---- 1.422B .924A .924A 1.314 +.322 .992 23 2265 ---- 1.383B .893A .997B 1.276 +.316 .960 3 71 2270 ---- 1.344B .863A 1.000B 1.238 +.309 .929 4 28 2275 ---- 1.341B .833A 1.341B 1.201 +.303 .898 16 264 2280 ---- 1.267B .805A 1.046B 1.165 +.297 6 .868 2 186 2285 .926 1.228B .775A .868A 1.129 +.291 9 .838 6 16 2290 .895 1.193B .749A 1.005B 1.094 +.285 4 .809 19 2295 ---- 1.155B .720A 1.021B 1.060 +.279 .781 2 18 2300 .770 1.161B .698A 1.002B 1.026 +.272 294 .754 478 1128 2305 .994 1.083B .672A .997B .993 +.265 1 .728 1 61 2310 .878 1.048B .648A 1.000B .960 +.258 5 .702 21 148 2315 .950 1.013B .624A .888A .928 +.251 3 .677 1 15 2320 .820 1.020B .602A 1.018B .897 +.244 4 .653 23 2325 .652 .992B .579A .971B .866 +.238 36 .628 8 154 2330 .595 .960B .558A .600A .837 +.231 2 .606 7 2335 .920 .928B .537A .928B .807 +.223 2 .584 9 2340 .695 .898B .516A .579A .779 +.217 1 .562 23 2345 .645 .868B .496A .557A .751 +.210 4 .541 23 2350 .575 .839B .478A .691A .724 +.204 21 .520 38 630 2355 .533 .811B .453A .453A .698 +.197 1 .501 22 2360 ---- .782B .436A .782B .672 +.190 .482 12 10 2365 .559 .756B .419A .756B .647 +.184 4 .463 12 2370 .589 .726B .402A .594A .623 +.178 3 .445 9 2375 .450 .700B .386A .572A .599 +.171 22 .428 9 78 2380 .481 .676B .371A .423A .576 +.165 2 .411 10 23 2385 .482 .652B .357A .652B .554 +.159 3 .395 44 2390 ---- .629B .343A .629B .532 +.153 2 .379 40 2395 ---- .606B .329A .606B .511 +.147 .364 49 2400 .400 .584B .316A .469A .491 +.141 823 .350 560 1277 2405 ---- .562B .303A .562B .471 +.135 .336 23 2410 .480 .542B .291A .432A .453 +.131 7 .322 24 115 2415 .384 .521B .279A .521B .434 +.124 5 .310 5 33 2420 .336 .502B .268A .502B .417 +.120 7 .297 6 12 2425 .415 .482B .257A .382A .400 +.115 49 .285 18 162 2430 ---- .464B .246A .464B .384 +.110 .274 2435 ---- .446B .236A .446B .368 +.105 .263 1 2440 ---- .429B .227A .429B .353 +.101 .252 2445 ---- .412B .217A .412B .338 +.096 .242 1 2450 .241 .396B .208A .310A .324 +.092 93 .232 25 1115 2455 ---- .380B .200A .380B .311 +.089 .222 5 14 2460 ---- .365B .192A .365B .298 +.085 .213 2465 ---- .351B .184A .351B .285 +.080 .205 15 2470 .211 .337B .177A .337B .274 +.078 2 .196 3 2475 ---- .324B .170A .324B .262 +.074 15 .188 36 254 2480 ---- .311B .163A .311B .251 +.070 1 .181 2 2 2485 .281 .298B .156A .230A .240 +.066 5 .174 2 2490 ---- .287B .150A .287B .230 +.064 .166 3 2495 ---- .275B .144A .275B .220 +.060 .160 2500 .172 .264B .139A .202B .211 +.058 292 .153 64 933 2505 ---- .253B .133A .253B .202 +.055 .147 2510 ---- .243B .128A .243B .193 +.052 .141 2515 ---- .233B .123A .233B .184 +.048 .136 2520 ---- .223B .118A .223B .176 +.046 2 .130 8 8 2525 .184 .214B .113A .162A .169 +.044 174 .125 13 56 2550 .102 .172B .093A .172B .135 +.033 45 .102 134 534 2575 ---- .139B .076A .139B .107 +.024 82 .083 20 34 2600 .113 .113 .063A .081 .086 +.017 53 .069 31 786 2625 ---- .090B .053A .090B .069 +.012 24 .057 2 186 2650 ---- .073B .045A .073B .055 +.008 34 .047 32 106 2675 .051 .059B .037A .059B .045 +.006 37 .039 13 27 2700 .040 .048 .030 .038A .037 +.004 37 .033 8 306 2725 ---- .039B ---- .039B .031 +.003 .028 22 2750 ---- .032B ---- .032B .026 +.002 .024 5 28 2775 ---- .027B ---- .027B .022 +.001 7 .021 8 23 2800 .022 .023B .021 .022B .019 +.001 10 .018 137 488 2825 .018 .020B .018 .020B .017 +.001 1 .016 15 2850 ---- .015B ---- .015B .015 +.001 10 .014 7 2875 .016 .016 .013 .013 .014 +.001 21 .013 35 2900 ---- ---- ---- ---- .012 UNCH .012 2 20 2925 ---- ---- ---- ---- .011 UNCH .011 1 2950 ---- ---- ---- ---- .010 UNCH .010 12 2975 ---- ---- ---- ---- .010 +.001 .009 38 3000 .009 .011 .009 .010 .009 +.001 8 .008 1578 3025 ---- ---- ---- ---- .008 UNCH .008 2 3050 ---- ---- ---- ---- .008 +.001 .007 8 3075 ---- ---- ---- ---- .007 UNCH .007 1 3100 ---- ---- ---- ---- .006 -.001 .007 5 3125 ---- ---- ---- ---- .006 UNCH .006 1 3150 ---- ---- ---- ---- .005 -.001 .006 19 3175 ---- ---- ---- ---- .005 -.001 .006 3200 ---- ---- ---- ---- .005 UNCH .005 16 3225 ---- ---- ---- ---- .004 -.001 .005 3250 ---- ---- ---- ---- .004 -.001 .005 7 3275 ---- ---- ---- ---- .004 -.001 .005 3300 ---- ---- ---- ---- .004 -.001 .005 6 3325 ---- ---- ---- ---- .004 UNCH .004 3400 ---- ---- ---- ---- .004 UNCH .004 3500 ---- ---- .003A .003A .003 -.001 .004 27 3600 ---- ---- ---- ---- .003 UNCH .003 78 3700 ---- ---- ---- ---- .003 UNCH .003 3800 ---- ---- ---- ---- .003 UNCH .003 26 3900 ---- ---- ---- ---- .003 UNCH .003 4000 ---- ---- ---- ---- .003 UNCH .003 1998 4200 ---- ---- ---- ---- .001 -.002 .003 1 4500 ---- ---- ---- ---- .001 -.001 .002 6 14 5000 ---- ---- ---- ---- .001 -.001 .002 1993 6000 ---- ---- ---- ---- .001 -.001 .002 126 7000 ---- ---- ---- ---- .001 -.001 .002 19 775 ---- ---- ---- ---- 15.967 +.471 15.496 800 ---- ---- ---- ---- 15.717 +.471 15.246 825 ---- ---- ---- ---- 15.467 +.471 14.996 850 ---- ---- ---- ---- 15.217 +.471 14.746 875 ---- ---- ---- ---- 14.967 +.471 14.496 900 ---- ---- ---- ---- 14.717 +.471 14.246 925 ---- ---- ---- ---- 14.467 +.471 13.996 950 ---- ---- ---- ---- 14.217 +.471 13.746 975 ---- ---- ---- ---- 13.967 +.471 13.496 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.717 +.471 13.246 1025 ---- ---- ---- ---- 13.467 +.471 12.996 1050 ---- ---- ---- ---- 13.217 +.471 12.746 1075 ---- ---- ---- ---- 12.967 +.471 12.496 1100 ---- ---- ---- ---- 12.717 +.471 12.246 1125 ---- ---- ---- ---- 12.467 +.471 11.996 1150 ---- ---- ---- ---- 12.217 +.471 11.746 1175 ---- ---- ---- ---- 11.967 +.471 11.496 1200 ---- ---- ---- ---- 11.717 +.471 11.246 1225 ---- ---- ---- ---- 11.467 +.471 10.996 1250 ---- ---- ---- ---- 11.217 +.471 10.746 1275 ---- ---- ---- ---- 10.967 +.471 10.496 1300 ---- ---- ---- ---- 10.717 +.471 10.246 1325 ---- ---- ---- ---- 10.467 +.471 9.996 1350 ---- ---- ---- ---- 10.217 +.471 9.746 1375 ---- ---- ---- ---- 9.967 +.471 9.496 1400 ---- ---- ---- ---- 9.717 +.471 9.246 1 1425 ---- ---- ---- ---- 9.467 +.471 8.996 1 1450 ---- ---- ---- ---- 9.217 +.471 8.746 1475 ---- ---- ---- ---- 8.967 +.471 8.496 1500 ---- ---- ---- ---- 8.717 +.471 8.246 1525 ---- ---- ---- ---- 8.467 +.471 7.996 1550 ---- ---- ---- ---- 8.217 +.471 7.746 1575 ---- ---- ---- ---- 7.967 +.471 7.496 1600 ---- ---- ---- ---- 7.717 +.470 7.247 1 1625 ---- ---- ---- ---- 7.467 +.469 6.998 1650 ---- ---- ---- ---- 7.218 +.469 6.749 1675 ---- ---- ---- ---- 6.969 +.468 6.501 1700 ---- ---- ---- ---- 6.720 +.467 6.253 1 21 1725 ---- ---- ---- ---- 6.472 +.466 6.006 1 1730 ---- ---- ---- ---- 6.422 +.466 5.956 1735 ---- ---- ---- ---- 6.372 +.465 5.907 1740 ---- ---- ---- ---- 6.323 +.466 5.857 1745 ---- ---- ---- ---- 6.273 +.465 5.808 1750 ---- ---- ---- ---- 6.223 +.464 5.759 1 1755 ---- ---- ---- ---- 6.174 +.464 5.710 1760 ---- ---- ---- ---- 6.124 +.464 5.660 1765 ---- ---- ---- ---- 6.075 +.464 5.611 1770 ---- ---- ---- ---- 6.025 +.463 5.562 1775 ---- ---- ---- ---- 5.976 +.463 5.513 1780 ---- ---- ---- ---- 5.927 +.463 5.464 1785 ---- ---- ---- ---- 5.877 +.462 5.415 1790 ---- ---- ---- ---- 5.828 +.462 5.366 1795 ---- ---- ---- ---- 5.779 +.462 5.317 1800 ---- ---- ---- ---- 5.730 +.462 5.268 3 2 1805 ---- ---- ---- ---- 5.681 +.462 5.219 1810 ---- ---- ---- ---- 5.631 +.461 5.170 1815 ---- ---- ---- ---- 5.582 +.461 5.121 1820 ---- ---- ---- ---- 5.533 +.461 5.072 4 1825 ---- ---- ---- ---- 5.483 +.460 5.023 11 1830 ---- ---- ---- ---- 5.435 +.460 4.975 1835 ---- ---- ---- ---- 5.386 +.460 4.926 4 1840 ---- ---- ---- ---- 5.337 +.460 4.877 4 1845 ---- ---- ---- ---- 5.287 +.458 4.829 3 1850 ---- ---- ---- ---- 5.238 +.458 4.780 39 1855 ---- ---- ---- ---- 5.189 +.457 4.732 5 1860 ---- ---- ---- ---- 5.140 +.457 4.683 1865 ---- ---- ---- ---- 5.091 +.456 4.635 5 1870 ---- ---- ---- ---- 5.042 +.456 4.586 5 1875 ---- ---- ---- ---- 4.994 +.456 4.538 13 1880 ---- ---- ---- ---- 4.945 +.454 4.491 1885 ---- ---- ---- ---- 4.897 +.454 4.443 1890 ---- ---- ---- ---- 4.848 +.454 4.394 1895 ---- ---- ---- ---- 4.800 +.454 4.346 1900 ---- 4.370B 4.208A 4.368B 4.751 +.453 4.298 16 1905 ---- ---- ---- ---- 4.702 +.452 4.250 1910 ---- ---- ---- ---- 4.654 +.451 4.203 1915 ---- ---- ---- ---- 4.605 +.450 4.155 1920 ---- ---- ---- ---- 4.557 +.450 4.107 1925 ---- 4.398B 3.968A 4.398B 4.509 +.449 4.060 30 1930 ---- ---- ---- ---- 4.460 +.448 4.012 1935 ---- ---- ---- ---- 4.412 +.447 3.965 1940 ---- ---- ---- ---- 4.364 +.447 3.917 1945 ---- ---- ---- ---- 4.316 +.445 3.871 1950 4.002 4.422B 3.733A 4.422B 4.267 +.443 2 3.824 80 1955 ---- ---- ---- ---- 4.219 +.442 3.777 1960 ---- ---- ---- ---- 4.172 +.442 3.730 1965 ---- ---- ---- ---- 4.124 +.441 3.683 1970 ---- ---- ---- ---- 4.077 +.440 3.637 1975 ---- 4.200B 3.500A 4.200B 4.029 +.439 3.590 121 1980 ---- ---- ---- ---- 3.982 +.438 3.544 1985 ---- ---- ---- ---- 3.934 +.436 3.498 1990 ---- ---- ---- ---- 3.887 +.435 3.452 1995 ---- ---- ---- ---- 3.840 +.434 3.406 2000 ---- 3.963B 3.272A 3.963B 3.793 +.433 3.360 489 2005 ---- ---- ---- ---- 3.746 +.431 3.315 2010 ---- ---- ---- ---- 3.699 +.430 3.269 2015 ---- ---- ---- ---- 3.652 +.428 3.224 2020 ---- ---- ---- ---- 3.606 +.428 3.178 4 2025 ---- 3.726B 3.046A 3.726B 3.560 +.426 3.134 4 2030 ---- ---- ---- ---- 3.514 +.424 3.090 4 2035 ---- ---- ---- ---- 3.467 +.422 3.045 4 2040 ---- ---- ---- ---- 3.421 +.421 3.000 2 2045 ---- ---- ---- ---- 3.375 +.419 2.956 2050 ---- 3.496B 2.824A 3.496B 3.329 +.417 2.912 35 2055 ---- ---- 2.836A 2.836A 3.284 +.415 2.869 2060 ---- ---- 2.791A 2.791A 3.239 +.413 2.826 2 2065 ---- ---- 2.748A 2.748A 3.194 +.412 2.782 2070 ---- 2.768B 2.706A 2.706A 3.149 +.410 2.739 3 2075 ---- 3.267B 2.610A 3.267B 3.104 +.408 2.696 17 2080 ---- 2.796B 2.622A 2.622A 3.059 +.405 2.654 2085 ---- 2.808B 2.581A 2.581A 3.015 +.403 2.612 2090 ---- 2.840B 2.540A 2.540A 2.970 +.400 2.570 2095 ---- 2.796B 2.499A 2.499A 2.927 +.398 2.529 2100 2.480 3.043B 2.404A 3.043B 2.883 +.396 1 2.487 2 125 2105 ---- 2.809B 2.418A 2.418A 2.840 +.394 2.446 2110 ---- 2.832B 2.379A 2.379A 2.797 +.391 2.406 2115 ---- 2.843B 2.339A 2.339A 2.753 +.388 2.365 2 2120 ---- 2.824B 2.300A 2.300A 2.710 +.385 2.325 2125 2.759 2.826B 2.200A 2.768B 2.668 +.383 2 2.285 20 2130 ---- 2.738B 2.222A 2.222A 2.626 +.381 2.245 7 2135 ---- 2.695B 2.184A 2.184A 2.585 +.378 2.207 6 2140 ---- 2.653B 2.146A 2.146A 2.543 +.375 2.168 15 2145 ---- 2.611B 2.110A 2.110A 2.500 +.371 2.129 31 2150 ---- 2.613B 2.009A 2.613B 2.460 +.369 3 2.091 386 2155 ---- 2.528B 2.036A 2.036A 2.420 +.367 2.053 10 2160 ---- 2.487B 2.000A 2.000A 2.379 +.362 2.017 13 2165 ---- 2.446B 1.964A 1.964A 2.339 +.359 1.980 2 2170 ---- 2.406B 1.928A 1.928A 2.299 +.356 1.943 2175 ---- 2.407B 1.826A 2.407B 2.259 +.352 1.907 147 2180 ---- 2.325B 1.859A 1.859A 2.221 +.350 1.871 5 2185 ---- 2.286B 1.824A 1.824A 2.182 +.346 1.836 15 2190 ---- 2.247B 1.790A 1.790A 2.143 +.342 1.801 2 2195 ---- 2.208B 1.759A 1.759A 2.105 +.339 1.766 13 2200 1.840 2.210B 1.654A 2.210B 2.067 +.335 7 1.732 122 2205 ---- 2.131B 1.693A 1.693A 2.030 +.332 1.698 48 2210 ---- 2.093B 1.661A 1.661A 1.993 +.327 1.666 7 2215 ---- 2.056B 1.561A 1.561A 1.956 +.323 1.633 1 2220 ---- 2.018B 1.529A 1.529A 1.920 +.320 1.600 2 2225 ---- 2.021B 1.494A 2.021B 1.884 +.316 1.568 4 28 2230 ---- 1.945B 1.467A 1.580B 1.849 +.311 1.538 6 2235 ---- 1.909B 1.437A 1.587B 1.814 +.308 1.506 3 2240 ---- 1.874B 1.407A 1.647B 1.779 +.303 1.476 7 2245 ---- 1.838B 1.378A 1.614B 1.745 +.300 1.445 2250 1.467 1.842B 1.346A 1.826B 1.712 +.295 20 1.417 6 52 2255 ---- 1.767B 1.321A 1.631B 1.679 +.292 1.387 6 2260 ---- 1.734B 1.292A 1.610B 1.645 +.287 1.358 4 21 2265 ---- 1.698B 1.260A 1.604B 1.613 +.283 1.330 2 2270 ---- 1.665B 1.234A 1.594B 1.582 +.280 1.302 4 2275 ---- 1.673B 1.208A 1.673B 1.550 +.275 1.275 4 34 2280 ---- 1.613B 1.180A 1.613B 1.520 +.272 1.248 52 2285 ---- 1.610B 1.155A 1.610B 1.487 +.266 1.221 12 2290 ---- 1.579B 1.130A 1.579B 1.458 +.263 1.195 33 2295 ---- 1.544B 1.105A 1.544B 1.429 +.259 1.170 4 2300 1.252 1.515B 1.080A 1.359A 1.399 +.256 55 1.143 4 290 2305 ---- 1.483B 1.058A 1.483B 1.369 +.249 1.120 6 2310 ---- 1.455B 1.034A 1.453B 1.341 +.246 1.095 10 2315 ---- 1.425B 1.010A 1.425B 1.312 +.240 1.072 20 2320 ---- 1.395B .989A 1.394B 1.287 +.239 1 1.048 5 15 2325 ---- 1.367B .965A 1.367B 1.260 +.235 1 1.025 100 124 2330 .995 1.340B .944A 1.321B 1.233 +.231 5 1.002 1 2335 ---- 1.312B .923A 1.312B 1.205 +.225 .980 2340 ---- 1.284B .901A 1.284B 1.181 +.222 .959 3 2345 ---- 1.257B .882A 1.257B 1.155 +.218 .937 2 2350 .946 1.231B .862A 1.106B 1.130 +.214 45 .916 2 407 2355 ---- 1.205B .841A 1.205B 1.104 +.208 .896 15 2360 ---- 1.180B .822A 1.180B 1.081 +.206 .875 2365 ---- 1.155B .803A 1.155B 1.060 +.205 1 .855 3 2370 ---- 1.130B .781A 1.130B 1.034 +.198 .836 4 16 2375 .930 1.106B .763A .982A 1.010 +.193 52 .817 2 25 2380 ---- 1.083B .746A 1.083B .988 +.190 .798 1 2385 ---- 1.059B .728A 1.059B .967 +.187 .780 1 2390 ---- 1.037B .712A 1.037B .945 +.183 .762 30 2395 ---- 1.014B .695A 1.014B .924 +.180 .744 2 2400 .740 .992B .679A .992B .902 +.175 10 .727 48 135 2405 .804 .971B .663A .723A .884 +.174 1 .710 1 2 2410 ---- .950B .648A .950B .862 +.168 .694 3 2415 .787 .929B .633A .633A .844 +.166 1 .678 17 2420 ---- .908B .618A .908B .824 +.162 .662 1 10 2425 .710 .889B .604A .783A .806 +.159 2 .647 72 105 2430 ---- .869B .590A .869B .787 +.156 .631 2 2435 ---- .850B .576A .850B .770 +.153 .617 2440 ---- .831B .563A .831B .752 +.150 .602 2 2445 ---- .812B .550A .812B .734 +.146 .588 2 2450 .737 .794B .538A .697A .718 +.142 3 .576 568 2455 ---- .777B .525A .777B .702 +.141 .561 2460 ---- .759B .514A .759B .686 +.138 1 .548 2465 ---- .742B .502A .742B .669 +.134 .535 1 2 2470 ---- .726B .490A .726B .655 +.132 .523 2 3 2475 .662 .710B .479A .623A .640 +.130 2 .510 2 433 2480 ---- .694B .468A .694B .625 +.127 .498 2485 .641 .678B .458A .678B .610 +.123 1 .487 2490 .663 .663 .447A .580A .595 +.120 1 .475 2495 ---- .648B .437A .648B .581 +.117 .464 1 2500 .512 .633B .427A .553A .569 +.115 64 .454 718 791 2505 ---- .619B .418A .619B .555 +.112 .443 2510 .599 .605B .408A .605B .543 +.110 1 .433 2515 .581 .591B .399A .591B .530 +.107 1 .423 10 10 2520 ---- .578B .390A .578B .518 +.105 .413 17 17 2525 .494 .565B .381A .565B .506 +.103 8 .403 153 667 2550 .494 .503B .341A .466B .450 +.091 5 .359 2 68 2575 .448 .450B .306A .449B .400 +.080 1 .320 20 2600 .359 .401B .274A .368B .356 +.071 340 .285 19 71 2625 ---- .358B .247A .358B .317 +.062 17 .255 23 2650 .256 .319B .222A .319B .282 +.054 5 .228 5 57 2675 .205 .285B .201A .285B .252 +.047 4 .205 1 26 2700 .185 .255B .181A .255B .226 +.042 2 .184 11 46 2725 ---- .228B .164A .228B .202 +.036 1 .166 12 2750 ---- .204B ---- .204B .181 +.032 2 .149 37 2775 .175 .183B .175 .163A .163 +.028 2 .135 16 2800 ---- .164B ---- .164B .146 +.024 300 .122 60 67 2825 ---- .147B ---- .147B .132 +.021 .111 7 2850 .122 .133B .122 .121A .120 +.019 11 .101 32 2875 ---- .120B ---- .120B .108 +.016 .092 1 1 2900 .100 .108B .100 .100 .098 +.013 4 .085 3 72 2925 ---- .098B ---- .098B .090 +.013 .077 1 6 2950 ---- .089B ---- .089B .082 +.011 6 .071 1 13 2975 ---- .082B ---- .082B .076 +.010 1 .066 1 8 3000 .062 .076 .060 .072A .070 +.009 9 .061 709 746 3025 ---- .069B ---- .069B .064 +.008 .056 1 4 3050 ---- .064B ---- .064B .059 +.007 1 .052 1 3075 ---- .058B ---- .058B .055 +.007 2 .048 15 3100 ---- .054B ---- .054B .051 +.006 1 .045 3 27 3125 ---- .050B ---- .050B .048 +.006 .042 11 3150 ---- .046B ---- .046B .045 +.006 1 .039 12 3175 ---- .043B ---- .043B .042 +.005 .037 10 12 3200 ---- .040B ---- .040B .040 +.006 .034 71 3225 ---- .038B ---- .038B .038 +.006 .032 2 3250 ---- .036B ---- .035B .036 +.006 .030 3275 ---- .034B ---- .034B .034 +.005 .029 3300 ---- .032B ---- .032B .032 +.005 .027 3325 ---- .031B ---- .031B .031 +.005 .026 3400 ---- .024B ---- .024B .027 +.005 .022 12 23 3500 .026 .026 .022 .022 .023 +.005 8 .018 6 77 3600 .025 .025 .025 .024A .020 +.005 9 .015 25 3800 ---- .013B ---- .013B .016 +.005 .011 19 4000 ---- .010B ---- .010B .013 +.004 .009 1 42 4500 ---- ---- ---- ---- .009 +.003 .006 19 5000 ---- ---- ---- ---- .007 +.002 .005 5 5500 ---- ---- ---- ---- .005 UNCH .005 45 6000 ---- ---- ---- ---- .004 -.001 .005 6500 ---- ---- ---- ---- .004 UNCH .004 2 7000 ---- ---- ---- ---- .004 +.001 .003 20 775 ---- ---- ---- ---- 15.967 +.471 15.496 800 ---- ---- ---- ---- 15.717 +.471 15.246 825 ---- ---- ---- ---- 15.467 +.471 14.996 850 ---- ---- ---- ---- 15.217 +.471 14.746 875 ---- ---- ---- ---- 14.967 +.471 14.496 900 ---- ---- ---- ---- 14.717 +.471 14.246 925 ---- ---- ---- ---- 14.467 +.471 13.996 950 ---- ---- ---- ---- 14.217 +.471 13.746 975 ---- ---- ---- ---- 13.967 +.471 13.496 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.717 +.471 13.246 10000 ---- ---- ---- ---- .006 +.001 .005 205 1025 ---- ---- ---- ---- 13.467 +.471 12.996 1050 ---- ---- ---- ---- 13.217 +.471 12.746 1075 ---- ---- ---- ---- 12.967 +.471 12.496 1100 ---- ---- ---- ---- 12.717 +.471 12.246 1125 ---- ---- ---- ---- 12.467 +.471 11.996 1150 ---- ---- ---- ---- 12.217 +.471 11.746 1175 ---- ---- ---- ---- 11.967 +.471 11.496 1200 ---- ---- ---- ---- 11.717 +.471 11.246 1225 ---- ---- ---- ---- 11.467 +.471 10.996 1250 ---- ---- ---- ---- 11.217 +.471 10.746 1 1275 ---- ---- ---- ---- 10.967 +.471 10.496 1300 ---- ---- ---- ---- 10.717 +.471 10.246 1325 ---- ---- ---- ---- 10.467 +.471 9.996 1350 ---- ---- ---- ---- 10.217 +.471 9.746 1 1375 ---- ---- ---- ---- 9.967 +.471 9.496 2 1400 ---- ---- ---- ---- 9.717 +.471 9.246 1425 ---- ---- ---- ---- 9.467 +.471 8.996 1450 ---- ---- ---- ---- 9.217 +.471 8.746 1475 ---- ---- ---- ---- 8.967 +.471 8.496 4 1500 ---- ---- ---- ---- 8.717 +.471 8.246 4 1525 ---- ---- ---- ---- 8.467 +.469 7.998 2 1550 ---- ---- ---- ---- 8.218 +.469 7.749 2 1575 ---- ---- ---- ---- 7.969 +.468 7.501 4 1600 ---- ---- ---- ---- 7.720 +.467 7.253 4 1625 ---- ---- ---- ---- 7.472 +.465 7.007 2 1650 ---- ---- ---- ---- 7.225 +.465 6.760 4 1675 ---- ---- ---- ---- 6.979 +.464 6.515 14 1700 ---- ---- ---- ---- 6.733 +.463 6.270 2 21 1725 ---- ---- ---- ---- 6.489 +.462 6.027 5 1750 ---- ---- ---- ---- 6.245 +.460 5.785 5 1775 ---- ---- ---- ---- 6.002 +.458 5.544 4 1800 ---- 5.324B 5.216A 5.324B 5.760 +.456 5.304 113 1825 ---- 5.409B 4.978A 5.409B 5.519 +.452 5.067 1 1850 5.384 5.448B 4.743A 5.448B 5.280 +.450 3 4.830 19 1875 ---- 5.209B 4.508A 5.209B 5.042 +.444 4.598 178 1900 ---- 4.973B 4.277A 4.973B 4.806 +.439 4.367 147 1910 ---- ---- ---- ---- 4.712 +.437 4.275 1915 ---- ---- ---- ---- 4.665 +.435 4.230 1920 ---- ---- ---- ---- 4.619 +.435 4.184 1925 ---- 4.740B 4.050A 4.740B 4.572 +.433 4.139 45 1930 ---- ---- ---- ---- 4.526 +.432 4.094 1935 ---- ---- ---- ---- 4.480 +.432 4.048 1940 ---- ---- ---- ---- 4.433 +.430 4.003 1945 ---- ---- ---- ---- 4.387 +.429 3.958 1950 ---- 4.508B 3.825A 4.508B 4.341 +.427 3.914 293 1955 ---- ---- ---- ---- 4.295 +.426 3.869 1960 ---- ---- ---- ---- 4.250 +.425 3.825 1965 ---- ---- ---- ---- 4.204 +.424 3.780 1970 ---- ---- ---- ---- 4.159 +.423 3.736 1975 ---- 4.277B 3.605A 4.277B 4.114 +.421 3.693 117 1980 ---- ---- ---- ---- 4.068 +.419 3.649 1985 ---- ---- ---- ---- 4.023 +.418 3.605 1990 ---- ---- ---- ---- 3.979 +.418 3.561 1995 ---- ---- 3.483A 3.483A 3.934 +.415 3.519 2000 ---- 4.052B 3.389A 4.052B 3.889 +.414 3.475 20 516 2005 ---- 3.446B 3.394A 3.394A 3.845 +.413 3.432 2010 ---- 3.501B 3.352A 3.352A 3.801 +.412 3.389 2015 ---- 3.479B 3.310A 3.310A 3.757 +.409 3.348 2020 ---- 3.479B 3.269A 3.269A 3.713 +.408 3.305 2025 ---- 3.829B 3.179A 3.829B 3.669 +.406 3.263 2 2030 ---- 3.479B 3.186A 3.186A 3.626 +.405 3.221 2035 ---- 3.501B 3.145A 3.145A 3.583 +.403 3.180 2040 ---- 3.497B 3.104A 3.104A 3.539 +.400 3.139 4 2045 ---- 3.484B 3.063A 3.063A 3.497 +.400 3.097 2050 ---- 3.612B 2.970A 3.612B 3.454 +.397 3.057 211 2055 ---- 3.510B 2.982A 2.982A 3.411 +.395 3.016 2060 ---- 3.466B 2.942A 2.942A 3.369 +.393 2.976 2065 ---- 3.424B 2.902A 2.902A 3.327 +.392 2.935 2070 ---- 3.381B 2.864A 2.864A 3.285 +.389 2.896 2075 ---- 3.399B 2.770A 3.399B 3.244 +.388 2.856 169 2080 ---- 3.301B 2.786A 2.786A 3.202 +.385 2.817 2085 ---- 3.259B 2.749A 2.749A 3.161 +.382 2.779 2090 ---- 3.217B 2.711A 2.711A 3.120 +.380 2.740 2095 ---- 3.176B 2.673A 2.673A 3.080 +.379 2.701 2100 2.813 3.191B 2.580A 3.191B 3.039 +.375 1 2.664 37 1469 2105 ---- 3.092B 2.599A 2.599A 2.999 +.373 2.626 2110 ---- 3.050B 2.563A 2.563A 2.959 +.371 2.588 2115 ---- 3.008B 2.527A 2.527A 2.919 +.369 2.550 1 2120 ---- 2.967B 2.491A 2.491A 2.880 +.365 2.515 2125 ---- 2.988B 2.396A 2.988B 2.841 +.364 1 2.477 24 2130 ---- 2.887B 2.418A 2.418A 2.802 +.361 2.441 1 2135 ---- 2.848B 2.383A 2.383A 2.764 +.358 2.406 2140 ---- 2.809B 2.349A 2.349A 2.725 +.355 2.370 2145 ---- 2.770B 2.316A 2.316A 2.687 +.353 2.334 2150 ---- 2.793B 2.219A 2.793B 2.650 +.350 2.300 60 2155 ---- 2.691B 2.250A 2.250A 2.612 +.347 2.265 2 2160 ---- 2.653B 2.217A 2.217A 2.575 +.344 2.231 2 2165 ---- 2.615B 2.184A 2.184A 2.538 +.341 2.197 2170 ---- 2.578B 2.152A 2.152A 2.502 +.338 2.164 2175 ---- 2.605B 2.051A 2.605B 2.466 +.336 1 2.130 352 2180 ---- 2.504B 2.088A 2.088A 2.430 +.332 2.098 2185 ---- 2.468B 2.057A 2.057A 2.394 +.329 2.065 2190 ---- 2.432B 2.025A 2.025A 2.359 +.326 2.033 2195 ---- 2.396B 1.929A 1.929A 2.324 +.322 2.002 2200 2.299 2.422B 1.893A 2.335B 2.289 +.320 1 1.969 1 767 2205 ---- 2.325B 1.868A 2.067B 2.255 +.316 1.939 2210 ---- 2.290B 1.837A 2.006B 2.221 +.311 1.910 2215 ---- 2.257B 1.808A 1.982B 2.188 +.309 1.879 2 2220 ---- 2.223B 1.778A 1.992B 2.154 +.305 1.849 2225 2.205 2.249B 1.745A 2.249B 2.121 +.301 4 1.820 29 2230 ---- 2.154B 1.720A 2.034B 2.089 +.298 1 1.791 2235 ---- 2.121B 1.692A 1.980B 2.057 +.294 1.763 2240 ---- 2.088B 1.664A 1.975B 2.025 +.291 1.734 2245 ---- 2.055B 1.636A 1.987B 1.993 +.287 1.706 2250 1.700 2.086B 1.605A 1.899A 1.962 +.283 8 1.679 3 516 2255 ---- 2.011B 1.577A 2.011B 1.931 +.280 1.651 2260 ---- 2.023B 1.553A 2.021B 1.901 +.277 1.624 2265 ---- 1.991B 1.525A 1.990B 1.871 +.273 1.598 1 1 2270 ---- 1.961B 1.500A 1.960B 1.841 +.270 1.571 2275 ---- 1.929B 1.475A 1.928B 1.812 +.267 1.545 1 683 2280 ---- 1.900B 1.450A 1.898B 1.783 +.263 1.520 1 2285 ---- 1.870B 1.425A 1.870B 1.754 +.260 1.494 1 2290 ---- 1.841B 1.401A 1.840B 1.726 +.257 1.469 2295 ---- 1.812B 1.377A 1.811B 1.698 +.254 1.444 1 2300 1.659 1.782B 1.353A 1.645B 1.670 +.252 33 1.418 32 427 2305 ---- 1.755B 1.330A 1.754B 1.643 +.247 1.396 2310 ---- 1.727B 1.307A 1.726B 1.616 +.245 1.371 2315 ---- 1.700B 1.284A 1.700B 1.590 +.243 1.347 4 2320 ---- 1.672B 1.263A 1.672B 1.564 +.240 1.324 2 2325 ---- 1.644B 1.241A 1.644B 1.538 +.237 1.301 144 2330 ---- 1.618B 1.220A 1.617B 1.513 +.235 1.278 5 2335 ---- 1.591B 1.199A 1.591B 1.488 +.233 1.255 2340 1.315 1.565B 1.178A 1.257A 1.463 +.230 1 1.233 1 2345 ---- 1.540B 1.157A 1.540B 1.439 +.227 1.212 2350 1.240 1.515B 1.137A 1.447B 1.415 +.225 5 1.190 60 171 2355 ---- 1.490B 1.116A 1.490B 1.391 +.222 1.169 2360 ---- 1.466B 1.097A 1.466B 1.368 +.219 1.149 2 2365 ---- 1.442B 1.078A 1.442B 1.345 +.216 1.129 2370 ---- 1.418B 1.059A 1.418B 1.322 +.212 1.110 2375 ---- 1.395B 1.041A 1.395B 1.300 +.209 1 1.091 13 2380 ---- 1.372B 1.022A 1.372B 1.278 +.206 1 1.072 1 2385 ---- 1.349B 1.002A 1.349B 1.256 +.202 1.054 2390 ---- 1.327B .985A 1.327B 1.235 +.198 1.037 2395 ---- 1.305B .967A 1.305B 1.214 +.194 1.020 2400 1.090 1.290 .950A 1.167A 1.194 +.191 171 1.003 41 1570 2405 ---- 1.262B .934A 1.262B 1.173 +.187 .986 2410 ---- 1.241B .917A 1.241B 1.153 +.184 .969 2415 ---- 1.221B .901A 1.221B 1.134 +.181 .953 2420 ---- 1.200B .886A 1.200B 1.115 +.178 .937 2425 .876 1.180B .870A 1.180B 1.096 +.175 18 .921 372 2430 ---- 1.161B .854A 1.161B 1.077 +.172 .905 2435 ---- 1.141B .839A 1.141B 1.058 +.169 .889 2440 ---- 1.122B .825A 1.122B 1.040 +.166 .874 6 2445 ---- 1.103B .810A 1.103B 1.023 +.164 .859 2450 ---- 1.085B .796A 1.085B 1.005 +.161 12 .844 15 331 2455 ---- 1.067B .783A 1.067B .988 +.159 .829 7 2460 ---- 1.049B .769A 1.049B .971 +.156 .815 2465 ---- 1.031B .756A 1.031B .954 +.153 .801 2470 ---- 1.014B .743A 1.014B .938 +.151 .787 2475 ---- .997B .730A .997B .922 +.149 .773 79 2480 ---- .980B .718A .980B .906 +.146 .760 2485 ---- .964B .705A .964B .891 +.145 .746 2490 ---- .948B .693A .948B .876 +.143 .733 2495 ---- .932B .682A .932B .861 +.141 .720 2500 .791 .916B .670A .820A .846 +.138 463 .708 94 4088 2505 ---- .901B .659A .901B .832 +.136 .696 6 2510 ---- .885B .647A .885B .817 +.134 .683 2515 ---- .871B .637A .871B .803 +.131 .672 2520 ---- .856B .626A .856B .790 +.130 .660 2525 ---- .842B .615A .842B .776 +.128 .648 45 2550 .717 .773B .566A .729B .713 +.119 1 .594 10 721 2575 .591 .711B .521A .711B .655 +.110 10 .545 11 2600 .516 .654B .480A .592A .602 +.101 135 .501 60 528 2625 ---- .603B .443A .603B .553 +.093 .460 6 2650 ---- .556B .410A .556B .509 +.085 .424 225 2675 ---- .512B .380A .512B .469 +.078 .391 7 2700 .355 .472B .353A .442B .432 +.072 113 .360 19 161 2725 ---- .436B .328A .436B .398 +.065 .333 1 2750 .338 .402B .305A .313A .368 +.060 309 .308 307 2775 .291 .372B .291 .372B .340 +.055 1 .285 11 2800 .300 .344B .300 .270A .315 +.050 4 .265 114 1016 2825 .310 .319B .310 .292A .291 +.045 1 .246 114 2850 ---- .296B ---- .296B .270 +.041 .229 6 313 2875 ---- .275B ---- .275B .251 +.038 .213 25 2900 ---- .255B ---- .255B .234 +.035 .199 32 2925 ---- .238B ---- .238B .217 +.032 .185 102 2950 .180 .222B .179A .222B .203 +.030 219 .173 35 2975 ---- .207B ---- .207B .189 +.027 .162 1 3000 .164 .205 .158A .193B .177 +.026 702 .151 14 3072 3025 .149 .181B .149 .181B .166 +.024 5 .142 6 3050 ---- .169B ---- .169B .156 +.022 .134 5 3075 ---- .159B ---- .159B .146 +.020 .126 3100 ---- .149B ---- .149B .137 +.019 .118 59 3125 ---- .140B ---- .140B .129 +.018 .111 11 3150 ---- .132B ---- .132B .122 +.017 .105 10 3175 ---- .124B ---- .124B .115 +.016 .099 1 3200 ---- .117B ---- .117B .109 +.015 2 .094 50 3225 ---- .110B ---- .110B .103 +.014 .089 1 3250 ---- .104B ---- .104B .098 +.014 .084 5 134 3275 ---- .098B ---- .098B .093 +.013 .080 3300 ---- .093B ---- .093B .088 +.012 .076 14 3325 ---- .088B ---- .088B .084 +.012 .072 3350 ---- .084B ---- .084B .080 +.011 .069 1089 3375 ---- .078B ---- .078B .076 +.011 .065 1 3400 ---- .075B ---- .075B .073 +.011 .062 112 3425 ---- .071B ---- .071B .069 +.010 .059 1 3450 ---- .067B ---- .067B .066 +.009 .057 279 3475 ---- .064B ---- .064B .063 +.009 .054 3500 ---- .061B ---- .061B .061 +.009 .052 31 3525 ---- .058B ---- .058B .058 +.008 .050 100 3550 ---- .056B ---- .056B .056 +.008 .048 4 3575 ---- .053B ---- .053B .054 +.008 .046 3600 .045 .051B .045 .051B .052 +.008 1 .044 141 3625 ---- .049B ---- .049B .050 +.008 .042 3650 ---- .047B ---- .047B .048 +.007 .041 10 3675 ---- .045B ---- .045B .046 +.007 .039 3700 ---- .043B ---- .043B .044 +.006 .038 2 3725 .037 .041B .037 .041B .043 +.007 1 .036 2 4000 .026 .032 .025 .032 .030 +.004 25 .026 546 4500 ---- ---- ---- ---- .019 +.003 .016 73 5000 ---- ---- ---- ---- .014 +.002 .012 796 6000 ---- ---- ---- ---- .010 +.002 .008 129 7500 ---- ---- ---- ---- .007 +.001 .006 206 775 ---- ---- ---- ---- 15.967 +.471 15.496 800 ---- ---- ---- ---- 15.717 +.471 15.246 825 ---- ---- ---- ---- 15.467 +.471 14.996 850 ---- ---- ---- ---- 15.217 +.471 14.746 875 ---- ---- ---- ---- 14.967 +.471 14.496 900 ---- ---- ---- ---- 14.717 +.471 14.246 925 ---- ---- ---- ---- 14.467 +.471 13.996 950 ---- ---- ---- ---- 14.217 +.471 13.746 975 ---- ---- ---- ---- 13.967 +.471 13.496 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.887 +.466 13.421 1025 ---- ---- ---- ---- 13.637 +.466 13.171 1050 ---- ---- ---- ---- 13.387 +.466 12.921 1075 ---- ---- ---- ---- 13.137 +.466 12.671 1100 ---- ---- ---- ---- 12.887 +.466 12.421 1125 ---- ---- ---- ---- 12.637 +.466 12.171 1150 ---- ---- ---- ---- 12.387 +.466 11.921 1175 ---- ---- ---- ---- 12.137 +.466 11.671 1200 ---- ---- ---- ---- 11.887 +.466 11.421 1225 ---- ---- ---- ---- 11.637 +.466 11.171 1250 ---- ---- ---- ---- 11.387 +.466 10.921 1275 ---- ---- ---- ---- 11.137 +.466 10.671 4 1300 ---- ---- ---- ---- 10.887 +.466 10.421 1325 ---- ---- ---- ---- 10.637 +.466 10.171 1350 ---- ---- ---- ---- 10.387 +.466 9.921 1 1375 ---- ---- ---- ---- 10.137 +.466 9.671 1400 ---- ---- ---- ---- 9.887 +.466 9.421 1425 ---- ---- ---- ---- 9.637 +.466 9.171 1450 ---- ---- ---- ---- 9.387 +.465 8.922 1475 ---- ---- ---- ---- 9.138 +.465 8.673 1500 ---- ---- ---- ---- 8.889 +.464 8.425 1525 ---- ---- ---- ---- 8.641 +.463 8.178 2 1550 ---- ---- ---- ---- 8.393 +.461 7.932 4 1575 ---- ---- ---- ---- 8.147 +.460 7.687 6 1600 ---- ---- ---- ---- 7.901 +.459 7.442 1625 ---- ---- ---- ---- 7.656 +.457 7.199 4 1650 ---- ---- ---- ---- 7.412 +.456 6.956 2 1675 ---- ---- ---- ---- 7.169 +.454 6.715 2 1700 ---- ---- ---- ---- 6.927 +.452 6.475 2 1725 ---- 6.310B 6.155A 6.310B 6.686 +.450 6.236 2 1750 ---- 6.361B 5.915A 6.361B 6.447 +.447 6.000 2 1775 ---- 6.382B 5.680A 6.382B 6.209 +.445 5.764 1 1800 ---- 6.145B 5.450A 6.145B 5.973 +.442 5.531 1 1825 ---- 5.910B 5.216A 5.910B 5.738 +.438 5.300 2 1850 ---- 5.675B 4.986A 5.675B 5.506 +.434 5.072 4 1875 ---- 5.445B 4.763A 5.445B 5.276 +.430 4.846 1900 ---- 5.215B 4.541A 5.215B 5.049 +.425 4.624 1925 ---- 4.990B 4.325A 4.990B 4.825 +.420 4.405 1950 ---- 4.767B 4.108A 4.767B 4.604 +.415 4.189 1 1975 ---- 4.547B 3.899A 4.547B 4.386 +.408 3.978 2000 ---- 4.332B 3.692A 4.332B 4.173 +.401 3.772 64 2025 ---- 4.121B 3.492A 4.121B 3.964 +.394 3.570 59 2050 ---- 3.913B 3.299A 3.913B 3.759 +.385 3.374 2 2075 ---- 3.712B 3.108A 3.712B 3.560 +.376 3.184 7 2100 ---- 3.515B 2.925A 3.515B 3.366 +.366 3.000 100 2125 ---- 3.323B 2.750A 3.323B 3.178 +.355 2.823 1 2150 ---- 3.137B 2.582A 3.137B 2.997 +.344 2.653 1 2175 ---- 2.959B 2.420A 2.959B 2.822 +.332 2.490 5 2200 ---- 2.786B 2.266A 2.786B 2.653 +.319 2.334 28 2225 ---- 2.619B 2.118A 2.619B 2.492 +.306 2.186 2250 ---- 2.461B 1.981A 2.461B 2.339 +.293 2.046 60 2275 ---- 2.310B 1.851A 2.310B 2.192 +.279 1.913 10 2300 ---- 2.166B 1.728A 2.166B 2.053 +.265 1.788 11 2325 ---- 2.029B 1.612A 2.029B 1.922 +.252 1.670 1 2350 ---- 1.900B 1.503A 1.900B 1.797 +.237 1.560 53 2375 1.700 1.779B 1.403A 1.657A 1.681 +.225 1 1.456 1 2400 1.628 1.665B 1.309A 1.665B 1.571 +.212 1 1.359 163 2425 ---- 1.558B 1.218A 1.558B 1.468 +.199 1.269 41 2450 1.452 1.461B 1.137A 1.349A 1.372 +.187 1 1.185 6 2475 ---- 1.367B 1.062A 1.367B 1.283 +.176 1.107 2500 ---- 1.279B .992A 1.279B 1.200 +.166 1.034 70 2525 ---- 1.197B .927A 1.197B 1.122 +.155 .967 2 2550 ---- 1.120B .867A 1.119B 1.050 +.146 .904 4 2575 ---- 1.049B .812A 1.049B .983 +.137 .846 2 2600 ---- .983B .760A .983B .921 +.129 .792 10 33 2625 ---- .921B .713A .921B .863 +.120 .743 2650 ---- .864B .669A .864B .810 +.114 .696 13 2675 ---- .811B .629A .811B .760 +.107 22 .653 127 2700 ---- .764B .592A .764B .714 +.101 .613 46 2725 ---- .718B .557A .718B .671 +.095 .576 2 2750 ---- .676B .525A .676B .631 +.089 .542 2775 ---- .636B .495A .636B .594 +.084 .510 2800 .480 .599B .468A .555A .560 +.080 4 .480 18 2825 ---- .564B .443A .564B .528 +.075 .453 2850 .484 .533B .419A .533B .498 +.071 1 .427 14 2875 ---- .502B .397A .502B .470 +.067 .403 6 2900 ---- .474B .377A .474B .444 +.063 .381 7 2925 ---- .449B .358A .449B .420 +.059 22 .361 124 2950 ---- .425B .340A .425B .397 +.056 .341 1 2975 ---- .401B ---- .401B .376 +.053 .323 1 3000 ---- .380B ---- .380B .356 +.049 15 .307 603 3025 ---- .360B ---- .360B .338 +.047 .291 1 3050 ---- .342B ---- .342B .320 +.044 .276 6 3075 ---- .325B ---- .325B .304 +.041 .263 1 3100 ---- .308B ---- .308B .289 +.039 .250 27 3125 ---- .294B ---- .294B .275 +.037 .238 2 3150 ---- .279B ---- .279B .262 +.035 .227 8 3175 ---- .266B ---- .266B .249 +.033 .216 3200 ---- .253B ---- .253B .237 +.031 15 .206 10 3225 ---- .241B ---- .241B .227 +.030 .197 3250 .191 .230B .191 .230B .216 +.028 10 .188 3 3275 ---- .220B ---- .220B .207 +.027 .180 3300 ---- .210B ---- .210B .197 +.025 .172 3325 ---- .200B ---- .200B .189 +.024 .165 3350 ---- .192B ---- .192B .181 +.023 5 .158 3500 .137 .149B .137 .137 .141 +.018 2 .123 66 4000 ---- .072B ---- .074B .072 +.010 5 .062 640 5000 .028 .028 .028 .028 .030 +.005 2 .025 66 850 ---- ---- ---- ---- 15.387 +.466 14.921 875 ---- ---- ---- ---- 15.137 +.466 14.671 900 ---- ---- ---- ---- 14.887 +.466 14.421 925 ---- ---- ---- ---- 14.637 +.466 14.171 950 ---- ---- ---- ---- 14.387 +.466 13.921 975 ---- ---- ---- ---- 14.137 +.466 13.671 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.887 +.466 13.421 10000 ---- ---- ---- ---- .011 +.003 .008 110 1025 ---- ---- ---- ---- 13.637 +.466 13.171 1050 ---- ---- ---- ---- 13.387 +.466 12.921 1075 ---- ---- ---- ---- 13.137 +.466 12.671 1100 ---- ---- ---- ---- 12.887 +.466 12.421 1125 ---- ---- ---- ---- 12.637 +.466 12.171 1150 ---- ---- ---- ---- 12.387 +.466 11.921 1175 ---- ---- ---- ---- 12.137 +.466 11.671 1200 ---- ---- ---- ---- 11.887 +.466 11.421 1225 ---- ---- ---- ---- 11.637 +.466 11.171 1250 ---- ---- ---- ---- 11.387 +.466 10.921 1275 ---- ---- ---- ---- 11.137 +.466 10.671 4 1300 ---- ---- ---- ---- 10.887 +.466 10.421 1 1325 ---- ---- ---- ---- 10.637 +.466 10.171 1 1350 ---- ---- ---- ---- 10.387 +.466 9.921 1 1375 ---- ---- ---- ---- 10.137 +.466 9.671 2 1400 ---- ---- ---- ---- 9.887 +.465 9.422 1425 ---- ---- ---- ---- 9.638 +.465 9.173 1450 ---- ---- ---- ---- 9.389 +.464 8.925 1475 ---- ---- ---- ---- 9.141 +.463 8.678 1500 ---- ---- ---- ---- 8.894 +.462 8.432 2 1525 ---- ---- ---- ---- 8.647 +.460 8.187 10 1550 ---- ---- ---- ---- 8.402 +.459 7.943 4 1575 ---- ---- ---- ---- 8.157 +.457 7.700 4 1600 ---- ---- ---- ---- 7.914 +.456 7.458 6 1625 ---- ---- ---- ---- 7.672 +.454 7.218 1650 ---- ---- ---- ---- 7.431 +.452 6.979 1675 ---- 6.895B 6.660A 6.895B 7.191 +.450 6.741 2 1700 ---- 7.000B 6.426A 7.000B 6.953 +.448 6.505 2 1725 ---- 6.890B 6.190A 6.890B 6.716 +.445 6.271 1750 ---- 6.652B 5.958A 6.652B 6.481 +.442 6.039 1 1775 ---- 6.420B 5.728A 6.420B 6.248 +.439 5.809 1800 ---- 6.186B 5.501A 6.186B 6.017 +.436 5.581 6 1825 ---- 5.957B 5.280A 5.957B 5.788 +.432 5.356 29 1850 ---- 5.730B 5.058A 5.730B 5.562 +.427 5.135 1 1875 ---- 5.505B 4.837A 5.505B 5.339 +.423 4.916 1900 ---- 5.282B 4.623A 5.282B 5.119 +.418 4.701 2 28 1925 ---- 5.064B 4.414A 5.064B 4.902 +.413 4.489 1950 ---- 4.848B 4.206A 4.848B 4.688 +.406 4.282 1 1975 ---- 4.638B 4.003A 4.638B 4.479 +.400 4.079 2000 ---- 4.430B 3.808A 4.430B 4.273 +.392 3.881 6 160 2025 ---- 4.225B 3.616A 4.225B 4.073 +.385 3.688 2050 ---- 4.028B 3.429A 4.028B 3.877 +.376 3.501 3 2075 ---- 3.835B 3.248A 3.835B 3.686 +.367 3.319 2 2100 ---- 3.645B 3.073A 3.645B 3.501 +.358 3.143 21 2125 ---- 3.463B 2.903A 3.463B 3.322 +.348 2.974 1 2150 ---- 3.283B 2.743A 3.283B 3.149 +.337 2.812 1 75 2175 ---- 3.115B 2.588A 3.115B 2.982 +.326 2.656 2200 2.840 2.950B 2.440A 2.950B 2.822 +.315 1 2.507 251 2225 ---- 2.790B 2.302A 2.790B 2.668 +.303 2.365 24 2250 ---- 2.640B 2.168A 2.640B 2.522 +.292 2.230 103 2275 ---- 2.495B 2.043A 2.495B 2.382 +.280 2.102 2 2300 ---- 2.358B 1.924A 2.358B 2.248 +.267 1.981 152 2325 ---- 2.228B 1.810A 2.226B 2.122 +.256 1.866 2350 ---- 2.101B 1.706A 2.101B 2.002 +.244 1.758 25 2375 ---- 1.983B 1.605A 1.983B 1.889 +.232 1.657 8 2400 ---- 1.872B 1.512A 1.872B 1.782 +.221 1.561 396 2425 ---- 1.767B 1.425A 1.767B 1.681 +.210 1.471 10 2450 1.597 1.676B 1.340A 1.676B 1.586 +.199 22 1.387 3 2475 1.308 1.583B 1.263A 1.583B 1.497 +.189 1 1.308 9 2500 ---- 1.495B 1.192A 1.495B 1.413 +.179 1.234 1919 2525 ---- 1.413B 1.125A 1.413B 1.334 +.169 1.165 2 2550 ---- 1.335B 1.062A 1.335B 1.260 +.160 1.100 6 2575 ---- 1.262B 1.004A 1.262B 1.191 +.151 1.040 4 2600 ---- 1.193B .949A 1.193B 1.126 +.143 .983 58 2625 ---- 1.129B .898A 1.128B 1.066 +.136 .930 8 2650 ---- 1.068B .850A 1.068B 1.009 +.129 .880 125 2675 ---- 1.011B .805A 1.011B .956 +.123 .833 5 2700 ---- .958B .763A .957B .906 +.117 21 .789 1 255 2725 ---- .908B .724A .908B .859 +.111 .748 2750 ---- .864B .688A .864B .815 +.105 .710 228 2775 ---- .820B .654A .820B .774 +.101 .673 2800 ---- .779B .622A .779B .735 +.096 .639 430 2825 ---- .741B .592A .741B .699 +.092 .607 2850 ---- .704B .564A .704B .665 +.088 .577 17 2875 ---- .670B .538A .670B .633 +.084 .549 2900 ---- .638B .513A .638B .602 +.079 .523 1 2925 .544 .608B .490A .608B .574 +.076 2 .498 1 2950 .561 .579B .468A .579B .547 +.072 2 .475 9 2975 ---- .553B .447A .553B .522 +.068 .454 3 3000 ---- .527B .428A .527B .498 +.065 .433 366 3025 ---- .504B .410A .504B .476 +.062 .414 1 3050 ---- .481B .393A .481B .454 +.058 .396 1 3075 ---- .460B .377A .460B .435 +.057 .378 3100 ---- .440B .361A .440B .416 +.054 .362 4 3125 ---- .421B ---- .421B .398 +.051 .347 1 3150 ---- .403B ---- .403B .381 +.049 .332 3175 ---- .386B ---- .386B .365 +.047 .318 3200 ---- .370B ---- .370B .351 +.046 .305 4 3225 ---- .355B ---- .355B .336 +.043 .293 3250 ---- .341B ---- .341B .323 +.042 .281 3 3275 ---- .328B ---- .328B .310 +.040 .270 2 3300 ---- .314B ---- .314B .298 +.039 .259 401 3325 ---- .302B ---- .302B .287 +.038 .249 5 3350 ---- .290B ---- .290B .276 +.036 .240 6 3375 ---- .279B ---- .279B .265 +.034 .231 2 3400 ---- .268B ---- .268B .256 +.034 .222 11 3500 ---- .231B ---- .231B .221 +.029 .192 500 4000 ---- .121B ---- .120B .117 +.013 .104 66 5000 .049 .049 .049 .049 .049 +.005 1 .044 55 6000 ---- ---- ---- ---- .028 +.003 .025 21 7000 ---- ---- ---- ---- .018 +.002 .016 800 ---- ---- ---- ---- 15.887 +.466 15.421 8000 ---- ---- ---- ---- .013 +.001 .012 825 ---- ---- ---- ---- 15.637 +.466 15.171 850 ---- ---- ---- ---- 15.387 +.466 14.921 875 ---- ---- ---- ---- 15.137 +.466 14.671 900 ---- ---- ---- ---- 14.887 +.466 14.421 9000 .010 .010 .010 .010 .011 +.001 2 .010 925 ---- ---- ---- ---- 14.637 +.466 14.171 950 ---- ---- ---- ---- 14.387 +.466 13.921 975 ---- ---- ---- ---- 14.137 +.466 13.671 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.581 +.456 12.125 1175 ---- ---- ---- ---- 12.331 +.456 11.875 1200 ---- ---- ---- ---- 12.081 +.456 11.625 1225 ---- ---- ---- ---- 11.831 +.456 11.375 1250 ---- ---- ---- ---- 11.581 +.456 11.125 1275 ---- ---- ---- ---- 11.331 +.456 10.875 1300 ---- ---- ---- ---- 11.081 +.456 10.625 1325 ---- ---- ---- ---- 10.831 +.456 10.375 1350 ---- ---- ---- ---- 10.581 +.456 10.125 1375 ---- ---- ---- ---- 10.331 +.455 9.876 1400 ---- ---- ---- ---- 10.082 +.454 9.628 1425 ---- ---- ---- ---- 9.834 +.453 9.381 1450 ---- ---- ---- ---- 9.586 +.452 9.134 1475 ---- ---- ---- ---- 9.340 +.451 8.889 1500 ---- ---- ---- ---- 9.094 +.449 8.645 1525 ---- ---- ---- ---- 8.850 +.448 8.402 1550 ---- ---- ---- ---- 8.607 +.447 8.160 1575 ---- ---- ---- ---- 8.365 +.445 7.920 1600 ---- ---- ---- ---- 8.124 +.443 7.681 1625 ---- ---- 7.356A 7.356A 7.884 +.441 7.443 1650 ---- 7.539B 7.119A 7.539B 7.646 +.440 7.206 1675 ---- 7.576B 6.887A 7.575B 7.409 +.437 6.972 1700 ---- 7.340B 6.652A 7.340B 7.174 +.435 6.739 1725 ---- 7.105B 6.425A 7.105B 6.940 +.432 6.508 1750 ---- 6.873B 6.197A 6.873B 6.709 +.429 6.280 1775 ---- 6.643B 5.970A 6.643B 6.480 +.426 6.054 2 1800 ---- 6.415B 5.747A 6.415B 6.253 +.422 5.831 1825 ---- 6.190B 5.528A 6.190B 6.028 +.418 5.610 1850 ---- 5.967B 5.313A 5.967B 5.807 +.414 5.393 1875 ---- 5.747B 5.101A 5.747B 5.588 +.409 5.179 1900 ---- 5.531B 4.892A 5.531B 5.373 +.404 4.969 1925 ---- 5.317B 4.686A 5.317B 5.161 +.398 4.763 1950 ---- 5.106B 4.486A 5.106B 4.953 +.392 4.561 1975 ---- 4.901B 4.289A 4.901B 4.749 +.386 4.363 2000 ---- 4.699B 4.097A 4.699B 4.549 +.379 4.170 2025 ---- 4.501B 3.910A 4.501B 4.354 +.372 3.982 2050 ---- 4.307B 3.728A 4.307B 4.163 +.364 3.799 4 2075 ---- 4.119B 3.550A 4.119B 3.978 +.357 3.621 2 2100 ---- 3.935B 3.381A 3.935B 3.797 +.347 3.450 8 2125 ---- 3.757B 3.217A 3.757B 3.622 +.338 3.284 2150 ---- 3.584B 3.059A 3.584B 3.453 +.329 3.124 2175 ---- 3.417B 2.906A 3.417B 3.290 +.320 2.970 2200 ---- 3.255B 2.760A 3.255B 3.133 +.310 2.823 2225 ---- 3.100B 2.620A 3.100B 2.982 +.301 2.681 2250 ---- 2.951B 2.486A 2.951B 2.837 +.290 2.547 2275 ---- 2.808B 2.361A 2.808B 2.698 +.280 2.418 16 2300 ---- 2.671B 2.239A 2.671B 2.566 +.270 2.296 2325 ---- 2.540B 2.124A 2.540B 2.439 +.260 2.179 2350 ---- 2.415B 2.016A 2.415B 2.319 +.250 2.069 2375 ---- 2.296B 1.913A 2.296B 2.204 +.240 1.964 2400 ---- 2.182B 1.816A 2.182B 2.095 +.230 1.865 2425 ---- 2.075B 1.725A 2.075B 1.992 +.220 1.772 2450 ---- 1.973B 1.638A 1.973B 1.894 +.211 1.683 5 2475 ---- 1.877B 1.556A 1.556A 1.801 +.201 1.600 2500 1.612 1.798B 1.472A 1.539A 1.713 +.192 3 1.521 2525 ---- 1.711B 1.400A 1.711B 1.631 +.184 1.447 2550 ---- 1.629B 1.332A 1.629B 1.552 +.176 1.376 2575 ---- 1.552B 1.268A 1.552B 1.478 +.168 1.310 2600 ---- 1.478B 1.208A 1.478B 1.408 +.160 1.248 121 2625 ---- 1.409B 1.151A 1.409B 1.342 +.153 1.189 2650 1.351 1.351 1.097A 1.268A 1.279 +.146 2 1.133 2675 ---- 1.282B 1.047A 1.282B 1.220 +.139 1.081 2700 1.231 1.231 1.000A 1.156A 1.164 +.133 2 1.031 2725 ---- 1.168B .955A 1.168B 1.111 +.127 .984 2750 ---- 1.115B .913A 1.115B 1.062 +.122 .940 2775 ---- 1.066B .873A 1.066B 1.015 +.117 .898 21 2800 ---- 1.019B .835A 1.019B .970 +.111 .859 101 2825 ---- .974B .800A .974B .928 +.107 .821 2850 ---- .932B .766A .932B .888 +.102 .786 2875 ---- .892B .735A .892B .851 +.098 .753 2900 ---- .855B .705A .855B .815 +.094 .721 2925 ---- .819B .676A .819B .782 +.091 .691 2950 ---- .785B .650A .785B .750 +.087 .663 2975 ---- .753B .624A .753B .719 +.083 .636 3000 .606 .722B .600A .722B .691 +.080 4 .611 50 3025 ---- .693B .577A .577A .663 +.076 .587 3050 ---- .666B .556A .666B .638 +.074 .564 3075 ---- .640B .535A .535A .613 +.071 .542 3100 ---- .616B .516A .516A .590 +.069 .521 20 3125 ---- .592B .497A .497A .567 +.065 .502 3150 ---- .570B .479A .479A .546 +.063 .483 3175 ---- .549B .463A .463A .526 +.060 .466 3200 ---- .529B .447A .447A .507 +.058 .449 50 3225 ---- .510B .431A .431A .489 +.056 .433 3250 ---- .491B .417A .491B .472 +.054 .418 3275 ---- .474B ---- .474B .455 +.052 .403 3300 ---- .457B ---- .457B .440 +.050 .390 3325 ---- .441B ---- .441B .425 +.048 .377 3350 ---- .426B ---- .426B .411 +.047 .364 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.081 +.456 13.625 10000 ---- ---- ---- ---- .021 +.003 .018 25 1025 ---- ---- ---- ---- 13.831 +.456 13.375 1050 ---- ---- ---- ---- 13.581 +.456 13.125 1075 ---- ---- ---- ---- 13.331 +.456 12.875 1100 ---- ---- ---- ---- 13.081 +.456 12.625 1125 ---- ---- ---- ---- 12.831 +.456 12.375 1150 ---- ---- ---- ---- 12.581 +.456 12.125 1175 ---- ---- ---- ---- 12.331 +.456 11.875 1200 ---- ---- ---- ---- 12.081 +.456 11.625 1225 ---- ---- ---- ---- 11.831 +.456 11.375 1250 ---- ---- ---- ---- 11.581 +.456 11.125 1275 ---- ---- ---- ---- 11.331 +.456 10.875 1300 ---- ---- ---- ---- 11.081 +.456 10.625 1325 ---- ---- ---- ---- 10.831 +.456 10.375 1350 ---- ---- ---- ---- 10.581 +.455 10.126 1375 ---- ---- ---- ---- 10.332 +.454 9.878 1400 ---- ---- ---- ---- 10.084 +.453 9.631 1425 ---- ---- ---- ---- 9.837 +.451 9.386 1450 ---- ---- ---- ---- 9.591 +.450 9.141 1475 ---- ---- ---- ---- 9.346 +.448 8.898 1500 ---- ---- ---- ---- 9.103 +.447 8.656 1525 ---- ---- ---- ---- 8.860 +.445 8.415 1550 ---- ---- ---- ---- 8.619 +.444 8.175 1 1575 ---- ---- ---- ---- 8.379 +.442 7.937 1600 ---- 7.976B 7.621A 7.973B 8.141 +.440 7.701 1625 ---- 8.072B 7.388A 8.072B 7.904 +.437 7.467 1650 ---- 7.837B 7.155A 7.837B 7.670 +.435 7.235 1 1675 ---- 7.603B 6.925A 7.602B 7.437 +.432 7.005 1 1700 ---- 7.371B 6.697A 7.371B 7.206 +.429 6.777 1725 ---- 7.141B 6.475A 7.140B 6.978 +.426 6.552 1750 ---- 6.914B 6.250A 6.914B 6.752 +.422 6.330 1775 ---- 6.690B 6.030A 6.690B 6.529 +.419 6.110 1800 ---- 6.467B 5.817A 6.467B 6.308 +.415 5.893 1825 ---- 6.248B 5.604A 6.248B 6.090 +.411 5.679 1 1850 ---- 6.031B 5.394A 6.031B 5.875 +.406 5.469 25 1875 5.740 5.818B 5.188A 5.818B 5.663 +.401 2 5.262 3 1900 ---- 5.607B 4.987A 5.607B 5.455 +.397 5.058 1925 ---- 5.401B 4.785A 5.401B 5.251 +.392 4.859 1950 ---- 5.198B 4.594A 5.198B 5.050 +.386 4.664 1 1975 ---- 4.999B 4.405A 4.999B 4.854 +.381 4.473 10 2000 ---- 4.804B 4.220A 4.804B 4.661 +.374 4.287 2 10 2025 ---- 4.613B 4.040A 4.613B 4.474 +.368 4.106 2050 ---- 4.427B 3.865A 4.427B 4.291 +.361 3.930 2075 ---- 4.246B 3.696A 4.246B 4.112 +.352 3.760 5 2100 ---- 4.070B 3.533A 4.070B 3.939 +.345 10 3.594 114 2125 ---- 3.898B 3.375A 3.898B 3.772 +.337 3.435 35 2150 ---- 3.733B 3.223A 3.733B 3.609 +.328 3.281 2175 ---- 3.572B 3.077A 3.572B 3.452 +.318 3.134 2200 ---- 3.417B 2.936A 3.417B 3.301 +.309 2.992 1 205 2225 ---- 3.268B 2.802A 3.268B 3.155 +.299 2.856 2250 ---- 3.125B 2.673A 3.125B 3.015 +.289 2.726 2275 ---- 2.987B 2.549A 2.987B 2.880 +.278 2.602 5 2300 ---- 2.855B 2.432A 2.855B 2.752 +.268 1 2.484 43 2325 ---- 2.728B 2.321A 2.728B 2.629 +.258 2.371 7 7 2350 2.580 2.607B 2.214A 2.495A 2.511 +.247 2 2.264 10 2375 ---- 2.492B 2.113A 2.492B 2.399 +.238 2.161 2400 ---- 2.381B 2.017A 2.381B 2.293 +.230 11 2.063 101 154 2425 ---- 2.276B 1.926A 1.926A 2.192 +.222 1.970 2450 ---- 2.176B 1.840A 1.840A 2.096 +.215 1.881 17 2475 ---- 2.080B 1.758A 1.758A 2.005 +.209 1.796 13 2500 1.850 1.991B 1.671A 1.741A 1.918 +.202 4 1.716 23 655 2525 ---- 1.904B 1.597A 1.904B 1.835 +.195 1.640 42 2550 ---- 1.821B 1.527A 1.527A 1.757 +.189 1.568 1 2575 ---- 1.744B 1.461A 1.744B 1.682 +.182 1.500 4 2600 ---- 1.670B 1.399A 1.399A 1.610 +.175 3 1.435 1 57 2625 ---- 1.601B 1.340A 1.601B 1.543 +.169 1.374 2650 ---- 1.534B 1.284A 1.284A 1.478 +.161 1.317 4 2675 ---- 1.470B 1.231A 1.231A 1.417 +.155 1.262 2 2700 1.425 1.425 1.181A 1.355A 1.359 +.149 5 1.210 23 211 2725 ---- 1.353B 1.133A 1.353B 1.304 +.143 1.161 2 2750 ---- 1.299B 1.088A 1.299B 1.252 +.138 1.114 10 2775 ---- 1.248B 1.046A 1.248B 1.203 +.133 1.070 4 2800 ---- 1.199B 1.005A 1.199B 1.156 +.128 1.028 1 92 2825 ---- 1.152B .967A .967A 1.111 +.123 .988 2850 ---- 1.107B .931A .931A 1.069 +.119 .950 2875 ---- 1.065B .896A .896A 1.029 +.115 .914 2900 ---- 1.030B .863A .863A .990 +.110 .880 140 143 2925 ---- .991B .832A .991B .954 +.107 .847 1 2950 ---- .956B .802A .956B .919 +.103 .816 2975 ---- .921B .774A .774A .886 +.099 .787 1 3000 .815 .888B .747A .773A .855 +.096 3 .759 590 3025 ---- .857B .722A .722A .825 +.093 .732 3050 ---- .827B .697A .697A .796 +.089 .707 3075 ---- .797B .674A .674A .769 +.086 .683 2 3100 ---- .771B .652A .771B .742 +.082 .660 16 3125 ---- .745B .630A .745B .717 +.080 .637 100 3150 ---- .720B .610A .610A .693 +.077 .616 3175 ---- .696B .591A .591A .671 +.075 .596 3200 .590 .674B .572A .674B .649 +.072 10 .577 15 3225 ---- .652B .555A .652B .628 +.069 .559 3250 ---- .631B .538A .538A .608 +.067 .541 1 3275 ---- .611B .522A .522A .589 +.065 .524 3300 ---- .592B .506A .506A .571 +.063 .508 134 3325 ---- .574B .492A .574B .553 +.060 .493 3350 ---- .556B ---- .556B .536 +.058 .478 3375 ---- .539B ---- .539B .520 +.057 .463 3400 ---- .523B ---- .523B .505 +.055 .450 3425 ---- .508B ---- .508B .490 +.053 .437 3450 ---- .493B ---- .493B .476 +.052 .424 3475 ---- .479B ---- .479B .463 +.051 .412 3500 .470 .470 .470 .457A .449 +.049 1 .400 435 3525 ---- .452B ---- .452B .437 +.048 .389 3550 ---- .439B ---- .439B .425 +.047 .378 3575 ---- .427B ---- .427B .413 +.045 .368 3600 ---- .415B ---- .415B .402 +.044 .358 3625 ---- .403B ---- .403B .391 +.043 .348 3650 ---- .392B ---- .392B .381 +.042 .339 3675 ---- .382B ---- .382B .371 +.041 .330 3700 ---- .372B ---- .372B .361 +.040 .321 3725 ---- .362B ---- .362B .352 +.039 .313 3750 ---- .352B ---- .352B .343 +.038 .305 3775 ---- .343B ---- .343B .334 +.037 .297 3800 ---- .334B ---- .334B .326 +.036 .290 3825 ---- .326B ---- .326B .318 +.035 .283 3850 ---- .318B ---- .318B .310 +.034 .276 3875 ---- .310B ---- .310B .302 +.033 .269 3900 ---- .302B ---- .302B .295 +.032 .263 190 3925 ---- .295B ---- .295B .288 +.032 .256 3950 ---- .288B ---- .288B .281 +.031 .250 3975 ---- .281B ---- .281B .275 +.030 .245 4000 ---- .274B ---- .274B .268 +.029 .239 363 4025 ---- .267B ---- .267B .262 +.029 .233 10 4050 ---- .261B ---- .261B .256 +.028 .228 4075 ---- .255B ---- .255B .250 +.027 .223 1 4500 ---- .176B ---- .176B .175 +.019 .156 20 5000 ---- .119B ---- .119B .123 +.014 .109 102 6000 ---- .064B ---- .064B .070 +.008 .062 29 7000 ---- ---- ---- ---- .046 +.005 .041 15 725 ---- ---- ---- ---- 16.831 +.456 16.375 750 ---- ---- ---- ---- 16.581 +.456 16.125 775 ---- ---- ---- ---- 16.331 +.456 15.875 800 ---- ---- ---- ---- 16.081 +.456 15.625 8000 ---- ---- ---- ---- .034 +.005 .029 825 ---- ---- ---- ---- 15.831 +.456 15.375 850 ---- ---- ---- ---- 15.581 +.456 15.125 875 ---- ---- ---- ---- 15.331 +.456 14.875 900 ---- ---- ---- ---- 15.081 +.456 14.625 9000 ---- ---- ---- ---- .026 +.004 .022 4 925 ---- ---- ---- ---- 14.831 +.456 14.375 950 ---- ---- ---- ---- 14.581 +.456 14.125 975 ---- ---- ---- ---- 14.331 +.456 13.875 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.298 +.463 13.835 10000 ---- ---- ---- ---- .042 +.005 .037 1025 ---- ---- ---- ---- 14.048 +.463 13.585 1050 ---- ---- ---- ---- 13.798 +.463 13.335 1075 ---- ---- ---- ---- 13.548 +.463 13.085 1100 ---- ---- ---- ---- 13.298 +.463 12.835 1125 ---- ---- ---- ---- 13.048 +.463 12.585 1150 ---- ---- ---- ---- 12.798 +.463 12.335 1175 ---- ---- ---- ---- 12.548 +.463 12.085 1200 ---- ---- ---- ---- 12.298 +.463 11.835 1225 ---- ---- ---- ---- 12.048 +.463 11.585 1250 ---- ---- ---- ---- 11.798 +.463 11.335 1275 ---- ---- ---- ---- 11.548 +.463 11.085 1300 ---- ---- ---- ---- 11.298 +.463 10.835 1325 ---- ---- ---- ---- 11.048 +.462 10.586 1350 ---- ---- ---- ---- 10.799 +.461 10.338 1375 ---- ---- ---- ---- 10.551 +.460 10.091 1400 ---- ---- ---- ---- 10.304 +.458 9.846 1425 ---- ---- ---- ---- 10.058 +.456 9.602 1450 ---- ---- ---- ---- 9.815 +.455 9.360 1475 ---- ---- ---- ---- 9.572 +.453 9.119 1500 ---- ---- ---- ---- 9.331 +.450 8.881 1525 ---- ---- ---- ---- 9.092 +.448 8.644 1550 ---- 8.608B 8.336A 8.608B 8.855 +.446 8.409 1575 ---- 8.769B 8.104A 8.768B 8.620 +.444 8.176 1600 ---- 8.535B 7.873A 8.535B 8.387 +.441 7.946 1625 ---- 8.303B 7.644A 8.303B 8.156 +.438 7.718 1650 ---- 8.073B 7.421A 8.073B 7.927 +.435 7.492 1 1675 ---- 7.846B 7.199A 7.846B 7.701 +.432 7.269 1700 ---- 7.621B 6.980A 7.621B 7.478 +.429 7.049 1 1725 ---- 7.399B 6.763A 7.399B 7.257 +.425 6.832 2 1750 ---- 7.179B 6.550A 7.179B 7.039 +.421 6.618 1 1775 ---- 6.962B 6.342A 6.962B 6.824 +.416 6.408 1800 ---- 6.749B 6.133A 6.749B 6.612 +.412 6.200 1825 ---- 6.538B 5.930A 6.538B 6.403 +.407 5.996 1850 ---- 6.331B 5.728A 6.330B 6.198 +.403 5.795 1875 ---- 6.127B 5.533A 6.127B 5.995 +.397 5.598 1900 ---- 5.926B 5.338A 5.926B 5.797 +.392 5.405 1925 ---- 5.729B 5.152A 5.729B 5.602 +.387 5.215 1950 ---- 5.535B 4.968A 5.535B 5.411 +.381 5.030 1975 ---- 5.346B 4.787A 5.344B 5.223 +.374 4.849 1 2000 ---- 5.160B 4.610A 5.160B 5.040 +.367 4.673 1 2025 ---- 4.978B 4.440A 4.977B 4.862 +.361 4.501 2050 ---- 4.801B 4.272A 4.801B 4.687 +.354 4.333 2075 ---- 4.628B 4.112A 4.627B 4.517 +.347 4.170 2100 ---- 4.460B 3.955A 4.460B 4.352 +.340 4.012 2125 ---- 4.297B 3.803A 4.297B 4.192 +.333 3.859 2150 ---- 4.138B 3.656A 4.137B 4.036 +.325 3.711 2175 ---- 3.984B 3.515A 3.984B 3.885 +.317 3.568 2200 ---- 3.836B 3.379A 3.836B 3.740 +.310 3.430 2225 ---- 3.691B 3.249A 3.249A 3.599 +.301 3.298 2250 ---- 3.553B 3.123A 3.123A 3.463 +.293 3.170 2275 ---- 3.420B 3.003A 3.003A 3.333 +.285 3.048 2300 ---- 3.291B 2.887A 2.887A 3.207 +.277 2.930 10 2325 ---- 3.167B 2.776A 2.776A 3.086 +.269 2.817 2350 ---- 3.048B 2.670A 2.670A 2.970 +.261 2.709 2375 ---- 2.934B 2.568A 2.568A 2.859 +.253 2.606 2400 ---- 2.825B 2.471A 2.471A 2.752 +.245 2.507 125 2425 ---- 2.719B 2.378A 2.378A 2.650 +.238 2.412 2450 ---- 2.619B 2.289A 2.289A 2.552 +.230 2.322 2475 ---- 2.522B 2.204A 2.204A 2.458 +.223 2.235 2500 ---- 2.430B 2.123A 2.123A 2.369 +.216 2.153 2525 ---- 2.341B 2.046A 2.046A 2.283 +.209 2.074 2550 ---- 2.257B 1.972A 1.972A 2.201 +.202 1.999 2575 ---- 2.176B 1.901A 1.901A 2.123 +.196 1.927 2600 ---- 2.099B 1.834A 1.834A 2.048 +.190 1.858 2625 ---- 2.025B 1.770A 1.770A 1.976 +.184 1.792 2650 ---- 1.954B 1.709A 1.709A 1.908 +.179 1.729 2675 ---- 1.887B 1.650A 1.650A 1.843 +.174 1.669 2700 ---- 1.822B 1.595A 1.595A 1.780 +.169 1.611 325 2725 ---- 1.761B 1.542A 1.542A 1.721 +.165 1.556 2750 ---- 1.702B 1.491A 1.491A 1.664 +.160 1.504 2775 ---- 1.645B 1.442A 1.442A 1.609 +.155 1.454 2800 ---- 1.591B 1.396A 1.396A 1.557 +.151 1.406 2825 ---- 1.540B 1.352A 1.352A 1.507 +.147 1.360 2850 ---- 1.491B 1.310A 1.310A 1.459 +.142 1.317 16 2875 ---- 1.443B 1.270A 1.270A 1.414 +.139 1.275 2900 ---- 1.398B 1.231A 1.231A 1.370 +.135 1.235 2925 ---- 1.355B 1.187A 1.187A 1.328 +.131 1.197 2950 ---- 1.314B 1.152A 1.152A 1.288 +.127 1.161 2975 ---- 1.274B 1.119A 1.119A 1.249 +.123 1.126 12 3000 ---- 1.236B 1.087A 1.087A 1.213 +.120 1.093 39 3025 ---- 1.206B 1.056A 1.056A 1.177 +.116 1.061 3050 ---- 1.171B 1.026A 1.026A 1.143 +.113 1.030 3075 ---- 1.137B .998A .998A 1.111 +.110 1.001 3100 ---- 1.105B .971A .971A 1.080 +.107 .973 3125 ---- 1.074B .945A .945A 1.050 +.104 .946 3150 ---- 1.044B ---- 1.044B 1.021 +.101 .920 8 3175 ---- 1.015B ---- 1.015B .993 +.098 .895 3200 ---- .988B ---- .988B .966 +.095 .871 3225 ---- .962B ---- .962B .941 +.094 .847 3250 ---- .936B ---- .936B .916 +.091 .825 12 3275 ---- .912B ---- .912B .892 +.088 .804 3300 ---- .888B ---- .888B .869 +.086 .783 3325 ---- .865B ---- .865B .847 +.084 .763 3350 ---- .843B ---- .843B .826 +.082 .744 3375 ---- .822B ---- .822B .805 +.079 .726 3500 ---- .727B ---- .727B .713 +.070 .643 125 4000 ---- .470B ---- .470B .466 +.047 .419 100 4500 ---- .322B ---- .322B .325 +.032 .293 5000 .221 .232B .221 .222B .238 +.024 6 .214 31 6000 ---- .132B ---- .132B .141 +.015 .126 7000 ---- ---- ---- ---- .094 +.011 .083 50 8000 ---- ---- ---- ---- .068 +.008 .060 825 ---- ---- ---- ---- 16.048 +.463 15.585 850 ---- ---- ---- ---- 15.798 +.463 15.335 875 ---- ---- ---- ---- 15.548 +.463 15.085 900 ---- ---- ---- ---- 15.298 +.463 14.835 9000 ---- ---- ---- ---- .052 +.007 .045 925 ---- ---- ---- ---- 15.048 +.463 14.585 950 ---- ---- ---- ---- 14.798 +.463 14.335 975 ---- ---- ---- ---- 14.548 +.463 14.085 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.599 +.452 14.147 10000 ---- ---- ---- ---- .129 +.011 .118 5 1025 ---- ---- ---- ---- 14.349 +.452 13.897 1050 ---- ---- ---- ---- 14.099 +.452 13.647 1075 ---- ---- ---- ---- 13.849 +.452 13.397 1100 ---- ---- ---- ---- 13.599 +.452 13.147 1125 ---- ---- ---- ---- 13.349 +.452 12.897 1150 ---- ---- ---- ---- 13.099 +.452 12.647 1175 ---- ---- ---- ---- 12.849 +.452 12.397 1200 ---- ---- ---- ---- 12.599 +.452 12.147 1225 ---- ---- ---- ---- 12.349 +.452 11.897 1250 ---- ---- ---- ---- 12.099 +.452 11.647 1275 ---- ---- ---- ---- 11.849 +.452 11.397 1300 ---- ---- ---- ---- 11.599 +.450 11.149 1325 ---- ---- ---- ---- 11.350 +.446 10.904 1350 ---- ---- ---- ---- 11.104 +.443 10.661 1375 ---- ---- ---- ---- 10.860 +.440 10.420 1400 ---- ---- ---- ---- 10.618 +.438 10.180 1425 ---- ---- ---- ---- 10.377 +.435 9.942 1450 ---- ---- ---- ---- 10.137 +.432 9.705 1475 ---- ---- ---- ---- 9.898 +.429 9.469 1500 ---- ---- ---- ---- 9.661 +.427 9.234 1525 ---- ---- ---- ---- 9.425 +.424 9.001 1550 ---- ---- ---- ---- 9.191 +.421 8.770 1575 ---- ---- ---- ---- 8.958 +.418 8.540 1600 ---- ---- ---- ---- 8.727 +.415 8.312 1625 ---- ---- ---- ---- 8.499 +.412 8.087 1650 ---- ---- ---- ---- 8.273 +.408 7.865 1675 ---- ---- ---- ---- 8.051 +.405 7.646 1700 ---- ---- ---- ---- 7.832 +.401 7.431 1725 ---- ---- ---- ---- 7.617 +.397 7.220 1750 ---- ---- ---- ---- 7.405 +.393 7.012 1775 ---- ---- ---- ---- 7.197 +.388 6.809 1800 ---- ---- ---- ---- 6.993 +.384 6.609 1825 ---- ---- ---- ---- 6.793 +.379 6.414 1850 ---- ---- ---- ---- 6.597 +.374 6.223 1875 ---- ---- ---- ---- 6.405 +.370 6.035 2 1900 ---- ---- ---- ---- 6.216 +.365 5.851 1 1925 ---- ---- ---- ---- 6.031 +.359 5.672 2 1950 ---- ---- ---- ---- 5.851 +.354 5.497 4 1975 ---- ---- ---- ---- 5.674 +.349 5.325 2000 ---- ---- ---- ---- 5.502 +.344 5.158 2025 ---- ---- ---- ---- 5.333 +.337 4.996 2050 ---- ---- ---- ---- 5.169 +.332 4.837 2075 ---- ---- ---- ---- 5.010 +.327 4.683 2100 ---- ---- ---- ---- 4.854 +.320 4.534 2125 ---- ---- ---- ---- 4.703 +.315 4.388 2150 ---- ---- ---- ---- 4.556 +.309 4.247 2175 ---- ---- ---- ---- 4.414 +.303 4.111 2200 ---- ---- ---- ---- 4.276 +.297 3.979 1 2225 ---- ---- ---- ---- 4.142 +.291 3.851 2250 ---- ---- ---- ---- 4.013 +.286 3.727 2275 ---- ---- ---- ---- 3.888 +.280 3.608 1 2300 ---- ---- ---- ---- 3.767 +.274 3.493 2325 ---- ---- ---- ---- 3.650 +.268 3.382 2350 ---- ---- ---- ---- 3.537 +.262 3.275 2375 ---- ---- ---- ---- 3.428 +.257 3.171 2400 ---- ---- ---- ---- 3.323 +.251 3.072 1 2425 ---- ---- ---- ---- 3.222 +.246 2.976 2450 ---- ---- ---- ---- 3.124 +.240 2.884 2475 ---- 3.045B ---- ---- 3.030 +.234 2.796 2500 ---- ---- ---- ---- 2.940 +.230 2.710 5 2525 ---- ---- ---- ---- 2.853 +.225 2.628 8 2550 ---- ---- ---- ---- 2.769 +.220 2.549 1 2575 ---- ---- ---- ---- 2.688 +.215 2.473 2600 ---- 2.617B ---- ---- 2.610 +.210 2.400 2625 ---- ---- ---- ---- 2.535 +.205 2.330 2650 ---- ---- ---- ---- 2.462 +.200 2.262 150 2675 ---- ---- ---- ---- 2.393 +.196 2.197 2700 ---- ---- ---- ---- 2.326 +.191 2.135 1 2725 ---- ---- ---- ---- 2.261 +.187 2.074 2750 ---- ---- ---- ---- 2.198 +.182 2.016 1 2775 ---- ---- ---- ---- 2.138 +.179 1.959 2800 ---- ---- ---- ---- 2.079 +.174 1.905 3 2825 ---- ---- ---- ---- 2.023 +.171 1.852 2850 ---- 1.963B ---- ---- 1.968 +.167 1.801 2875 ---- ---- ---- ---- 1.915 +.163 1.752 2900 ---- ---- ---- ---- 1.863 +.159 1.704 2925 ---- ---- ---- ---- 1.813 +.155 1.658 2950 ---- ---- ---- ---- 1.765 +.152 1.613 2975 ---- ---- ---- ---- 1.719 +.149 1.570 3000 ---- ---- ---- ---- 1.674 +.145 50 1.529 233 3025 ---- ---- ---- ---- 1.632 +.142 1.490 3050 ---- ---- ---- ---- 1.591 +.139 1.452 3075 ---- ---- ---- ---- 1.552 +.135 1.417 3100 ---- ---- ---- ---- 1.515 +.133 1.382 1 3125 ---- ---- ---- ---- 1.479 +.130 1.349 3150 ---- ---- ---- ---- 1.445 +.127 1.318 3175 ---- ---- ---- ---- 1.411 +.124 1.287 3200 ---- ---- ---- ---- 1.379 +.122 1.257 3225 ---- 1.332B ---- ---- 1.348 +.120 1.228 3250 ---- ---- ---- ---- 1.317 +.117 1.200 3275 ---- ---- ---- ---- 1.287 +.115 1.172 3300 ---- ---- ---- ---- 1.258 +.112 1.146 26 3325 ---- ---- ---- ---- 1.230 +.110 1.120 3350 ---- ---- ---- ---- 1.202 +.107 1.095 3375 ---- ---- ---- ---- 1.175 +.105 1.070 3400 ---- ---- ---- ---- 1.149 +.103 1.046 3425 ---- ---- ---- ---- 1.124 +.101 1.023 3450 ---- ---- ---- ---- 1.099 +.099 1.000 3475 ---- ---- ---- ---- 1.075 +.097 .978 3500 ---- ---- ---- ---- 1.052 +.096 50 .956 70 3525 ---- ---- ---- ---- 1.029 +.093 .936 3550 ---- ---- ---- ---- 1.007 +.092 .915 3575 ---- ---- ---- ---- .985 +.089 .896 3600 ---- ---- ---- ---- .964 +.088 .876 3625 ---- .929B ---- ---- .944 +.086 .858 3650 ---- ---- ---- ---- .924 +.085 .839 2 3675 ---- ---- ---- ---- .905 +.083 .822 3700 ---- ---- ---- ---- .886 +.081 .805 3725 ---- ---- ---- ---- .868 +.080 .788 3750 ---- ---- ---- ---- .850 +.078 .772 3775 ---- ---- ---- ---- .833 +.077 .756 3800 ---- ---- ---- ---- .816 +.076 .740 3825 ---- ---- ---- ---- .799 +.073 .726 3850 ---- ---- ---- ---- .784 +.073 .711 3875 ---- ---- ---- ---- .768 +.071 .697 3900 ---- ---- ---- ---- .753 +.070 .683 3925 ---- ---- ---- ---- .739 +.069 .670 3950 ---- ---- ---- ---- .725 +.068 .657 3975 ---- ---- ---- ---- .711 +.066 .645 4000 ---- ---- ---- ---- .698 +.065 .633 112 4025 ---- ---- ---- ---- .685 +.064 .621 4050 ---- ---- ---- ---- .673 +.063 .610 4075 ---- ---- ---- ---- .661 +.062 .599 4500 ---- ---- ---- ---- .495 +.047 .448 1 5000 ---- ---- ---- ---- .367 +.034 .333 49 6000 ---- ---- ---- ---- .229 +.021 .208 7000 ---- ---- ---- ---- .170 +.016 .154 3 725 ---- ---- ---- ---- 17.349 +.452 16.897 750 ---- ---- ---- ---- 17.099 +.452 16.647 775 ---- ---- ---- ---- 16.849 +.452 16.397 800 ---- ---- ---- ---- 16.599 +.452 16.147 8000 ---- ---- ---- ---- .143 +.013 .130 825 ---- ---- ---- ---- 16.349 +.452 15.897 850 ---- ---- ---- ---- 16.099 +.452 15.647 875 ---- ---- ---- ---- 15.849 +.452 15.397 900 ---- ---- ---- ---- 15.599 +.452 15.147 9000 ---- ---- ---- ---- .131 +.011 .120 925 ---- ---- ---- ---- 15.349 +.452 14.897 950 ---- ---- ---- ---- 15.099 +.452 14.647 975 ---- ---- ---- ---- 14.849 +.452 14.397 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.049 +.473 14.576 1025 ---- ---- ---- ---- 14.799 +.473 14.326 1050 ---- ---- ---- ---- 14.549 +.473 14.076 1075 ---- ---- ---- ---- 14.299 +.473 13.826 1100 ---- ---- ---- ---- 14.049 +.473 13.576 1125 ---- ---- ---- ---- 13.799 +.473 13.326 1150 ---- ---- ---- ---- 13.549 +.473 13.076 1175 ---- ---- ---- ---- 13.299 +.471 12.828 1200 ---- ---- ---- ---- 13.050 +.467 12.583 1225 ---- ---- ---- ---- 12.805 +.463 12.342 1250 ---- ---- ---- ---- 12.564 +.460 12.104 1275 ---- ---- ---- ---- 12.326 +.456 11.870 1300 ---- ---- ---- ---- 12.090 +.452 11.638 1325 ---- ---- ---- ---- 11.858 +.449 11.409 1350 ---- ---- ---- ---- 11.627 +.445 11.182 1375 ---- ---- ---- ---- 11.398 +.442 10.956 1400 ---- ---- ---- ---- 11.170 +.439 10.731 1425 ---- ---- ---- ---- 10.942 +.435 10.507 1450 ---- ---- ---- ---- 10.716 +.433 10.283 1475 ---- ---- ---- ---- 10.490 +.430 10.060 1500 ---- ---- ---- ---- 10.264 +.426 9.838 1525 ---- ---- ---- ---- 10.040 +.424 9.616 1550 ---- ---- ---- ---- 9.817 +.421 9.396 1575 ---- ---- ---- ---- 9.595 +.418 9.177 1600 ---- ---- ---- ---- 9.375 +.415 8.960 1625 ---- ---- ---- ---- 9.157 +.411 8.746 1650 ---- ---- ---- ---- 8.942 +.408 8.534 1675 ---- ---- ---- ---- 8.731 +.405 8.326 1700 ---- ---- ---- ---- 8.523 +.401 8.122 1725 ---- ---- ---- ---- 8.320 +.397 7.923 1750 ---- ---- ---- ---- 8.121 +.394 7.727 1775 ---- ---- ---- ---- 7.926 +.390 7.536 1800 ---- ---- ---- ---- 7.735 +.385 7.350 1825 ---- ---- ---- ---- 7.548 +.381 7.167 1850 ---- ---- ---- ---- 7.365 +.376 6.989 1875 ---- ---- ---- ---- 7.186 +.372 6.814 1900 ---- ---- ---- ---- 7.011 +.367 6.644 1925 ---- ---- ---- ---- 6.840 +.363 6.477 1950 ---- ---- ---- ---- 6.672 +.358 6.314 1975 ---- ---- ---- ---- 6.508 +.354 6.154 2000 ---- ---- ---- ---- 6.348 +.349 5.999 2025 ---- ---- ---- ---- 6.191 +.344 5.847 2050 ---- ---- ---- ---- 6.039 +.339 5.700 2075 ---- ---- ---- ---- 5.890 +.334 5.556 2100 ---- ---- ---- ---- 5.746 +.330 5.416 2125 ---- ---- ---- ---- 5.605 +.325 5.280 2150 ---- ---- ---- ---- 5.468 +.320 5.148 2175 ---- ---- ---- ---- 5.335 +.315 5.020 2200 ---- ---- ---- ---- 5.206 +.311 4.895 2225 ---- ---- ---- ---- 5.080 +.305 4.775 2250 ---- ---- ---- ---- 4.958 +.300 4.658 2275 ---- ---- ---- ---- 4.840 +.296 4.544 2300 ---- ---- ---- ---- 4.726 +.291 4.435 2325 ---- ---- ---- ---- 4.615 +.286 4.329 2350 ---- ---- ---- ---- 4.508 +.282 4.226 2375 ---- ---- ---- ---- 4.404 +.277 4.127 2400 ---- ---- ---- ---- 4.304 +.273 4.031 2425 ---- ---- ---- ---- 4.207 +.269 3.938 2450 ---- ---- ---- ---- 4.113 +.264 3.849 2475 ---- ---- ---- ---- 4.022 +.259 3.763 2500 ---- ---- ---- ---- 3.934 +.255 3.679 2525 ---- ---- ---- ---- 3.849 +.251 3.598 2550 ---- ---- ---- ---- 3.767 +.247 3.520 2575 ---- ---- ---- ---- 3.688 +.243 3.445 2600 ---- ---- ---- ---- 3.611 +.239 3.372 2625 ---- ---- ---- ---- 3.537 +.235 3.302 2650 ---- ---- ---- ---- 3.466 +.232 3.234 2675 ---- ---- ---- ---- 3.396 +.227 3.169 2700 ---- ---- ---- ---- 3.329 +.224 3.105 2725 ---- ---- ---- ---- 3.264 +.220 3.044 2750 ---- ---- ---- ---- 3.201 +.217 2.984 2775 ---- ---- ---- ---- 3.139 +.213 2.926 2800 ---- ---- ---- ---- 3.080 +.210 2.870 2825 ---- ---- ---- ---- 3.022 +.207 2.815 2850 ---- ---- ---- ---- 2.966 +.204 2.762 2875 ---- ---- ---- ---- 2.911 +.200 2.711 2900 ---- ---- ---- ---- 2.857 +.197 2.660 2925 ---- ---- ---- ---- 2.805 +.194 2.611 2950 ---- ---- ---- ---- 2.754 +.191 2.563 2975 ---- ---- ---- ---- 2.704 +.188 2.516 3000 ---- ---- ---- ---- 2.656 +.185 2.471 3025 ---- ---- ---- ---- 2.610 +.182 2.428 3050 ---- ---- ---- ---- 2.566 +.180 2.386 3075 ---- ---- ---- ---- 2.523 +.177 2.346 3100 ---- ---- ---- ---- 2.482 +.174 2.308 3125 ---- ---- ---- ---- 2.443 +.172 2.271 3150 ---- ---- ---- ---- 2.405 +.170 2.235 3175 ---- ---- ---- ---- 2.367 +.166 2.201 3200 ---- ---- ---- ---- 2.331 +.164 2.167 3225 ---- ---- ---- ---- 2.296 +.162 2.134 3250 ---- ---- ---- ---- 2.262 +.160 2.102 3275 ---- ---- ---- ---- 2.228 +.158 2.070 3300 ---- ---- ---- ---- 2.195 +.156 2.039 3325 ---- ---- ---- ---- 2.162 +.153 2.009 3350 ---- ---- ---- ---- 2.131 +.152 1.979 3375 ---- ---- ---- ---- 2.099 +.149 1.950 3400 ---- ---- ---- ---- 2.069 +.148 1.921 3425 ---- ---- ---- ---- 2.039 +.145 1.894 3450 ---- ---- ---- ---- 2.010 +.144 1.866 3475 ---- ---- ---- ---- 1.981 +.142 1.839 3500 ---- ---- ---- ---- 1.953 +.140 1.813 3525 ---- ---- ---- ---- 1.925 +.138 1.787 3550 ---- ---- ---- ---- 1.898 +.136 1.762 3575 ---- ---- ---- ---- 1.872 +.134 1.738 3600 ---- ---- ---- ---- 1.846 +.132 1.714 3625 ---- ---- ---- ---- 1.821 +.131 1.690 3650 ---- ---- ---- ---- 1.796 +.129 1.667 3675 ---- ---- ---- ---- 1.772 +.128 1.644 3700 ---- ---- ---- ---- 1.748 +.126 1.622 3725 ---- ---- ---- ---- 1.725 +.125 1.600 3750 ---- ---- ---- ---- 1.702 +.123 1.579 3775 ---- ---- ---- ---- 1.680 +.122 1.558 3800 ---- ---- ---- ---- 1.658 +.120 1.538 3825 ---- ---- ---- ---- 1.636 +.118 1.518 3850 ---- ---- ---- ---- 1.616 +.117 1.499 3875 ---- ---- ---- ---- 1.595 +.115 1.480 3900 ---- ---- ---- ---- 1.575 +.114 1.461 3925 ---- ---- ---- ---- 1.556 +.113 1.443 3950 ---- ---- ---- ---- 1.537 +.112 1.425 3975 ---- ---- ---- ---- 1.518 +.110 1.408 4000 ---- ---- ---- ---- 1.500 +.109 1.391 4025 ---- ---- ---- ---- 1.483 +.108 1.375 4050 ---- ---- ---- ---- 1.466 +.107 1.359 4075 ---- ---- ---- ---- 1.449 +.106 1.343 4100 ---- ---- ---- ---- 1.432 +.104 1.328 725 ---- ---- ---- ---- 17.799 +.473 17.326 750 ---- ---- ---- ---- 17.549 +.473 17.076 775 ---- ---- ---- ---- 17.299 +.473 16.826 800 ---- ---- ---- ---- 17.049 +.473 16.576 825 ---- ---- ---- ---- 16.799 +.473 16.326 850 ---- ---- ---- ---- 16.549 +.473 16.076 875 ---- ---- ---- ---- 16.299 +.473 15.826 900 ---- ---- ---- ---- 16.049 +.473 15.576 925 ---- ---- ---- ---- 15.799 +.473 15.326 950 ---- ---- ---- ---- 15.549 +.473 15.076 975 ---- ---- ---- ---- 15.299 +.473 14.826 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.481 +.471 15.010 1025 ---- ---- ---- ---- 15.232 +.468 14.764 1050 ---- ---- ---- ---- 14.986 +.465 14.521 1075 ---- ---- ---- ---- 14.741 +.462 14.279 1100 ---- ---- ---- ---- 14.499 +.460 14.039 1125 ---- ---- ---- ---- 14.258 +.457 13.801 1150 ---- ---- ---- ---- 14.019 +.454 13.565 1175 ---- ---- ---- ---- 13.782 +.451 13.331 1200 ---- ---- ---- ---- 13.546 +.448 13.098 1225 ---- ---- ---- ---- 13.312 +.446 12.866 1250 ---- ---- ---- ---- 13.079 +.443 12.636 1275 ---- ---- ---- ---- 12.848 +.440 12.408 1300 ---- ---- ---- ---- 12.618 +.438 12.180 1325 ---- ---- ---- ---- 12.390 +.436 11.954 1350 ---- ---- ---- ---- 12.162 +.432 11.730 1375 ---- ---- ---- ---- 11.936 +.430 11.506 1400 ---- ---- ---- ---- 11.711 +.427 11.284 1425 ---- ---- ---- ---- 11.488 +.425 11.063 1450 ---- ---- ---- ---- 11.265 +.422 10.843 1475 ---- ---- ---- ---- 11.044 +.420 10.624 1500 ---- ---- ---- ---- 10.824 +.417 10.407 1525 ---- ---- ---- ---- 10.605 +.414 10.191 1550 ---- ---- ---- ---- 10.388 +.411 9.977 1575 ---- ---- ---- ---- 10.173 +.408 9.765 1600 ---- ---- ---- ---- 9.960 +.405 9.555 1625 ---- ---- ---- ---- 9.749 +.402 9.347 1650 ---- ---- ---- ---- 9.540 +.399 9.141 1675 ---- ---- ---- ---- 9.334 +.395 8.939 1700 ---- ---- ---- ---- 9.132 +.393 8.739 1725 ---- ---- ---- ---- 8.932 +.389 8.543 1750 ---- ---- ---- ---- 8.736 +.385 8.351 1775 ---- ---- ---- ---- 8.544 +.382 8.162 1800 ---- ---- ---- ---- 8.356 +.378 7.978 1825 ---- ---- ---- ---- 8.172 +.375 7.797 1850 ---- ---- ---- ---- 7.991 +.370 7.621 1875 ---- ---- ---- ---- 7.814 +.366 7.448 1900 ---- ---- ---- ---- 7.642 +.363 7.279 1925 ---- ---- ---- ---- 7.473 +.359 7.114 1950 ---- ---- ---- ---- 7.308 +.355 6.953 1975 ---- ---- ---- ---- 7.146 +.350 6.796 2000 ---- ---- ---- ---- 6.989 +.347 6.642 2025 ---- ---- ---- ---- 6.835 +.342 6.493 2050 ---- ---- ---- ---- 6.685 +.338 6.347 2075 ---- ---- ---- ---- 6.539 +.334 6.205 2100 ---- ---- ---- ---- 6.397 +.329 6.068 2125 ---- ---- ---- ---- 6.258 +.325 5.933 2150 ---- ---- ---- ---- 6.124 +.321 5.803 2175 ---- ---- ---- ---- 5.993 +.317 5.676 2200 ---- ---- ---- ---- 5.866 +.313 5.553 2225 ---- ---- ---- ---- 5.742 +.308 5.434 2250 ---- ---- ---- ---- 5.622 +.303 5.319 2275 ---- ---- ---- ---- 5.506 +.300 5.206 2300 ---- ---- ---- ---- 5.393 +.295 5.098 2325 ---- ---- ---- ---- 5.284 +.292 4.992 2350 ---- ---- ---- ---- 5.178 +.288 4.890 2375 ---- ---- ---- ---- 5.075 +.284 4.791 2400 ---- ---- ---- ---- 4.975 +.280 4.695 2425 ---- ---- ---- ---- 4.878 +.276 4.602 2450 ---- ---- ---- ---- 4.784 +.271 4.513 2475 ---- ---- ---- ---- 4.694 +.268 4.426 2500 ---- ---- ---- ---- 4.606 +.264 4.342 2525 ---- ---- ---- ---- 4.521 +.260 4.261 2550 ---- ---- ---- ---- 4.439 +.257 4.182 2575 ---- ---- ---- ---- 4.359 +.253 4.106 2600 ---- ---- ---- ---- 4.282 +.250 4.032 2625 ---- ---- ---- ---- 4.208 +.247 3.961 2650 ---- ---- ---- ---- 4.136 +.243 3.893 2675 ---- ---- ---- ---- 4.066 +.240 3.826 2700 ---- ---- ---- ---- 3.998 +.236 3.762 2725 ---- ---- ---- ---- 3.933 +.233 3.700 2750 ---- ---- ---- ---- 3.870 +.230 3.640 2775 ---- ---- ---- ---- 3.808 +.227 3.581 2800 ---- ---- ---- ---- 3.749 +.224 3.525 2825 ---- ---- ---- ---- 3.691 +.221 3.470 2850 ---- ---- ---- ---- 3.634 +.218 3.416 2875 ---- ---- ---- ---- 3.580 +.216 3.364 2900 ---- ---- ---- ---- 3.526 +.213 3.313 2925 ---- ---- ---- ---- 3.473 +.209 3.264 2950 ---- ---- ---- ---- 3.422 +.207 3.215 2975 ---- ---- ---- ---- 3.372 +.205 3.167 3000 ---- ---- ---- ---- 3.322 +.201 3.121 3025 ---- ---- ---- ---- 3.275 +.200 3.075 3050 ---- ---- ---- ---- 3.228 +.197 3.031 3075 ---- ---- ---- ---- 3.183 +.194 2.989 3100 ---- ---- ---- ---- 3.140 +.192 2.948 3125 ---- ---- ---- ---- 3.099 +.189 2.910 3150 ---- ---- ---- ---- 3.060 +.188 2.872 3175 ---- ---- ---- ---- 3.021 +.185 2.836 3200 ---- ---- ---- ---- 2.984 +.183 2.801 3225 ---- ---- ---- ---- 2.948 +.181 2.767 3250 ---- ---- ---- ---- 2.913 +.179 2.734 3275 ---- ---- ---- ---- 2.879 +.177 2.702 3300 ---- ---- ---- ---- 2.845 +.175 2.670 3325 ---- ---- ---- ---- 2.812 +.173 2.639 3350 ---- ---- ---- ---- 2.780 +.171 2.609 3375 ---- ---- ---- ---- 2.748 +.170 2.578 3400 ---- ---- ---- ---- 2.716 +.167 2.549 3425 ---- ---- ---- ---- 2.686 +.166 2.520 3450 ---- ---- ---- ---- 2.655 +.164 2.491 3475 ---- ---- ---- ---- 2.626 +.163 2.463 3500 ---- ---- ---- ---- 2.596 +.160 2.436 3525 ---- ---- ---- ---- 2.567 +.158 2.409 3550 ---- ---- ---- ---- 2.539 +.157 2.382 3575 ---- ---- ---- ---- 2.511 +.155 2.356 3600 ---- ---- ---- ---- 2.484 +.154 2.330 3625 ---- ---- ---- ---- 2.457 +.152 2.305 3650 ---- ---- ---- ---- 2.431 +.151 2.280 3675 ---- ---- ---- ---- 2.405 +.149 2.256 3700 ---- ---- ---- ---- 2.380 +.148 2.232 3725 ---- ---- ---- ---- 2.355 +.147 2.208 3750 ---- ---- ---- ---- 2.330 +.145 2.185 3775 ---- ---- ---- ---- 2.306 +.143 2.163 3800 ---- ---- ---- ---- 2.282 +.142 2.140 3825 ---- ---- ---- ---- 2.259 +.140 2.119 3850 ---- ---- ---- ---- 2.236 +.139 2.097 3875 ---- ---- ---- ---- 2.214 +.138 2.076 3900 ---- ---- ---- ---- 2.192 +.136 2.056 3925 ---- ---- ---- ---- 2.171 +.135 2.036 3950 ---- ---- ---- ---- 2.150 +.134 2.016 3975 ---- ---- ---- ---- 2.129 +.133 1.996 4000 ---- ---- ---- ---- 2.109 +.132 1.977 4025 ---- ---- ---- ---- 2.089 +.130 1.959 4050 ---- ---- ---- ---- 2.070 +.129 1.941 4075 ---- ---- ---- ---- 2.051 +.128 1.923 4100 ---- ---- ---- ---- 2.033 +.127 1.906 725 ---- ---- ---- ---- 18.231 +.473 17.758 750 ---- ---- ---- ---- 17.981 +.473 17.508 775 ---- ---- ---- ---- 17.731 +.473 17.258 800 ---- ---- ---- ---- 17.481 +.473 17.008 825 ---- ---- ---- ---- 17.231 +.473 16.758 850 ---- ---- ---- ---- 16.981 +.473 16.508 875 ---- ---- ---- ---- 16.731 +.473 16.258 900 ---- ---- ---- ---- 16.481 +.473 16.008 925 ---- ---- ---- ---- 16.231 +.473 15.758 950 ---- ---- ---- ---- 15.981 +.473 15.508 975 ---- ---- ---- ---- 15.731 +.473 15.258 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.675 +.456 15.219 1025 ---- ---- ---- ---- 15.438 +.453 14.985 1050 ---- ---- ---- ---- 15.203 +.451 14.752 1075 ---- ---- ---- ---- 14.969 +.447 14.522 1100 ---- ---- ---- ---- 14.738 +.445 14.293 1125 ---- ---- ---- ---- 14.507 +.442 14.065 1150 ---- ---- ---- ---- 14.279 +.440 13.839 1175 ---- ---- ---- ---- 14.052 +.437 13.615 1200 ---- ---- ---- ---- 13.826 +.434 13.392 1225 ---- ---- ---- ---- 13.602 +.432 13.170 1250 ---- ---- ---- ---- 13.379 +.429 12.950 1275 ---- ---- ---- ---- 13.157 +.427 12.730 1300 ---- ---- ---- ---- 12.936 +.424 12.512 1325 ---- ---- ---- ---- 12.716 +.421 12.295 1350 ---- ---- ---- ---- 12.498 +.419 12.079 1375 ---- ---- ---- ---- 12.281 +.417 11.864 1400 ---- ---- ---- ---- 12.064 +.414 11.650 1425 ---- ---- ---- ---- 11.849 +.412 11.437 1450 ---- ---- ---- ---- 11.634 +.408 11.226 1475 ---- ---- ---- ---- 11.421 +.406 11.015 1500 ---- ---- ---- ---- 11.208 +.403 10.805 1525 ---- ---- ---- ---- 10.997 +.401 10.596 1550 ---- ---- ---- ---- 10.787 +.398 10.389 1575 ---- ---- ---- ---- 10.578 +.395 10.183 1600 ---- ---- ---- ---- 10.372 +.393 9.979 1625 ---- ---- ---- ---- 10.167 +.390 9.777 1650 ---- ---- ---- ---- 9.965 +.387 9.578 1675 ---- ---- ---- ---- 9.765 +.384 9.381 1700 ---- ---- ---- ---- 9.568 +.380 9.188 1725 ---- ---- ---- ---- 9.375 +.378 8.997 1750 ---- ---- ---- ---- 9.185 +.375 8.810 1775 ---- ---- ---- ---- 8.999 +.371 8.628 1800 ---- ---- ---- ---- 8.817 +.368 8.449 1825 ---- ---- ---- ---- 8.639 +.365 8.274 1850 ---- ---- ---- ---- 8.465 +.361 8.104 1875 ---- ---- ---- ---- 8.295 +.358 7.937 1900 ---- ---- ---- ---- 8.129 +.354 7.775 1925 ---- ---- ---- ---- 7.966 +.350 7.616 1950 ---- ---- ---- ---- 7.808 +.347 7.461 1975 ---- ---- ---- ---- 7.653 +.343 7.310 2000 ---- ---- ---- ---- 7.502 +.339 7.163 2025 ---- ---- ---- ---- 7.355 +.335 7.020 2050 ---- ---- ---- ---- 7.212 +.332 6.880 2075 ---- ---- ---- ---- 7.072 +.328 6.744 2100 ---- ---- ---- ---- 6.936 +.324 6.612 2125 ---- ---- ---- ---- 6.804 +.321 6.483 2150 ---- ---- ---- ---- 6.675 +.317 6.358 2175 ---- ---- ---- ---- 6.550 +.313 6.237 2200 ---- ---- ---- ---- 6.428 +.309 6.119 2225 ---- ---- ---- ---- 6.311 +.306 6.005 2250 ---- ---- ---- ---- 6.196 +.302 5.894 2275 ---- ---- ---- ---- 6.085 +.298 5.787 2300 ---- ---- ---- ---- 5.977 +.295 5.682 2325 ---- ---- ---- ---- 5.873 +.291 5.582 2350 ---- ---- ---- ---- 5.772 +.288 5.484 2375 ---- ---- ---- ---- 5.674 +.285 5.389 2400 ---- ---- ---- ---- 5.579 +.281 5.298 2425 ---- ---- ---- ---- 5.487 +.278 5.209 2450 ---- ---- ---- ---- 5.397 +.274 5.123 2475 ---- ---- ---- ---- 5.311 +.271 5.040 2500 ---- ---- ---- ---- 5.227 +.267 4.960 2525 ---- ---- ---- ---- 5.147 +.265 4.882 2550 ---- ---- ---- ---- 5.068 +.261 4.807 2575 ---- ---- ---- ---- 4.993 +.259 4.734 2600 ---- ---- ---- ---- 4.919 +.255 4.664 2625 ---- ---- ---- ---- 4.848 +.252 4.596 2650 ---- ---- ---- ---- 4.780 +.250 4.530 2675 ---- ---- ---- ---- 4.713 +.246 4.467 2700 ---- ---- ---- ---- 4.649 +.244 4.405 2725 ---- ---- ---- ---- 4.587 +.241 4.346 2750 ---- ---- ---- ---- 4.527 +.239 4.288 2775 ---- ---- ---- ---- 4.468 +.235 4.233 2800 ---- ---- ---- ---- 4.412 +.233 4.179 2825 ---- ---- ---- ---- 4.357 +.231 4.126 2850 ---- ---- ---- ---- 4.303 +.228 4.075 2875 ---- ---- ---- ---- 4.251 +.226 4.025 2900 ---- ---- ---- ---- 4.200 +.223 3.977 2925 ---- ---- ---- ---- 4.150 +.221 3.929 2950 ---- ---- ---- ---- 4.101 +.218 3.883 2975 ---- ---- ---- ---- 4.053 +.216 3.837 3000 ---- ---- ---- ---- 4.006 +.214 3.792 3025 ---- ---- ---- ---- 3.960 +.212 3.748 3050 ---- ---- ---- ---- 3.915 +.210 3.705 3075 ---- ---- ---- ---- 3.871 +.207 3.664 3100 ---- ---- ---- ---- 3.829 +.205 3.624 3125 ---- ---- ---- ---- 3.789 +.203 3.586 3150 ---- ---- ---- ---- 3.751 +.202 3.549 3175 ---- ---- ---- ---- 3.714 +.200 3.514 3200 ---- ---- ---- ---- 3.678 +.198 3.480 3225 ---- ---- ---- ---- 3.643 +.196 3.447 3250 ---- ---- ---- ---- 3.610 +.194 3.416 3275 ---- ---- ---- ---- 3.577 +.193 3.384 3300 ---- ---- ---- ---- 3.545 +.191 3.354 3325 ---- ---- ---- ---- 3.513 +.189 3.324 3350 ---- ---- ---- ---- 3.482 +.188 3.294 3375 ---- ---- ---- ---- 3.451 +.186 3.265 3400 ---- ---- ---- ---- 3.421 +.184 3.237 3425 ---- ---- ---- ---- 3.391 +.182 3.209 3450 ---- ---- ---- ---- 3.362 +.181 3.181 3475 ---- ---- ---- ---- 3.333 +.180 3.153 3500 ---- ---- ---- ---- 3.304 +.178 3.126 3525 ---- ---- ---- ---- 3.276 +.176 3.100 3550 ---- ---- ---- ---- 3.249 +.175 3.074 3575 ---- ---- ---- ---- 3.221 +.173 3.048 3600 ---- ---- ---- ---- 3.195 +.173 3.022 3625 ---- ---- ---- ---- 3.168 +.171 2.997 3650 ---- ---- ---- ---- 3.142 +.169 2.973 3675 ---- ---- ---- ---- 3.116 +.168 2.948 3700 ---- ---- ---- ---- 3.091 +.166 2.925 3725 ---- ---- ---- ---- 3.066 +.165 2.901 3750 ---- ---- ---- ---- 3.042 +.164 2.878 3775 ---- ---- ---- ---- 3.018 +.163 2.855 3800 ---- ---- ---- ---- 2.994 +.161 2.833 3825 ---- ---- ---- ---- 2.971 +.160 2.811 3850 ---- ---- ---- ---- 2.948 +.159 2.789 3875 ---- ---- ---- ---- 2.926 +.158 2.768 3900 ---- ---- ---- ---- 2.904 +.157 2.747 3925 ---- ---- ---- ---- 2.882 +.155 2.727 3950 ---- ---- ---- ---- 2.861 +.154 2.707 3975 ---- ---- ---- ---- 2.840 +.153 2.687 4000 ---- ---- ---- ---- 2.820 +.152 2.668 4025 ---- ---- ---- ---- 2.800 +.151 2.649 4050 ---- ---- ---- ---- 2.780 +.150 2.630 4075 ---- ---- ---- ---- 2.761 +.149 2.612 4100 ---- ---- ---- ---- 2.742 +.148 2.594 4125 ---- ---- ---- ---- 2.724 +.147 2.577 925 ---- ---- ---- ---- 16.399 +.465 15.934 950 ---- ---- ---- ---- 16.156 +.462 15.694 975 ---- ---- ---- ---- 15.914 +.459 15.455 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.830 +.448 15.382 1025 ---- ---- ---- ---- 15.599 +.445 15.154 1050 ---- ---- ---- ---- 15.370 +.443 14.927 1075 ---- ---- ---- ---- 15.142 +.440 14.702 1100 ---- ---- ---- ---- 14.916 +.437 14.479 1125 ---- ---- ---- ---- 14.692 +.435 14.257 1150 ---- ---- ---- ---- 14.469 +.432 14.037 1175 ---- ---- ---- ---- 14.247 +.429 13.818 1200 ---- ---- ---- ---- 14.026 +.426 13.600 1225 ---- ---- ---- ---- 13.807 +.424 13.383 1250 ---- ---- ---- ---- 13.589 +.422 13.167 1275 ---- ---- ---- ---- 13.372 +.419 12.953 1300 ---- ---- ---- ---- 13.156 +.417 12.739 1325 ---- ---- ---- ---- 12.941 +.414 12.527 1350 ---- ---- ---- ---- 12.727 +.412 12.315 1375 ---- ---- ---- ---- 12.514 +.409 12.105 1400 ---- ---- ---- ---- 12.301 +.406 11.895 1425 ---- ---- ---- ---- 12.090 +.404 11.686 1450 ---- ---- ---- ---- 11.879 +.401 11.478 1475 ---- ---- ---- ---- 11.670 +.399 11.271 1500 ---- ---- ---- ---- 11.461 +.397 11.064 1525 ---- ---- ---- ---- 11.253 +.394 10.859 1550 ---- ---- ---- ---- 11.047 +.392 10.655 1575 ---- ---- ---- ---- 10.842 +.389 10.453 1600 ---- ---- ---- ---- 10.639 +.386 10.253 1625 ---- ---- ---- ---- 10.438 +.383 10.055 1650 ---- ---- ---- ---- 10.239 +.380 9.859 1675 ---- ---- ---- ---- 10.043 +.378 9.665 1700 ---- ---- ---- ---- 9.850 +.375 9.475 1725 ---- ---- ---- ---- 9.660 +.372 9.288 1750 ---- ---- ---- ---- 9.474 +.369 9.105 1775 ---- ---- ---- ---- 9.292 +.366 8.926 1800 ---- ---- ---- ---- 9.114 +.362 8.752 1825 ---- ---- ---- ---- 8.940 +.359 8.581 1850 ---- ---- ---- ---- 8.770 +.355 8.415 1875 ---- ---- ---- ---- 8.605 +.353 8.252 1900 ---- ---- ---- ---- 8.443 +.349 8.094 1925 ---- ---- ---- ---- 8.286 +.346 7.940 1950 ---- ---- ---- ---- 8.132 +.343 7.789 1975 ---- ---- ---- ---- 7.981 +.338 7.643 2000 ---- ---- ---- ---- 7.835 +.335 7.500 2025 ---- ---- ---- ---- 7.692 +.332 7.360 2050 ---- ---- ---- ---- 7.553 +.328 7.225 2075 ---- ---- ---- ---- 7.418 +.325 7.093 2100 ---- ---- ---- ---- 7.286 +.321 6.965 2125 ---- ---- ---- ---- 7.158 +.318 6.840 2150 ---- ---- ---- ---- 7.033 +.314 6.719 2175 ---- ---- ---- ---- 6.912 +.311 6.601 2200 ---- ---- ---- ---- 6.795 +.308 6.487 2225 ---- ---- ---- ---- 6.681 +.304 6.377 2250 ---- ---- ---- ---- 6.571 +.301 6.270 2275 ---- ---- ---- ---- 6.463 +.297 6.166 2300 ---- ---- ---- ---- 6.359 +.294 6.065 2325 ---- ---- ---- ---- 6.259 +.291 5.968 2350 ---- ---- ---- ---- 6.161 +.288 5.873 2375 ---- ---- ---- ---- 6.067 +.285 5.782 2400 ---- ---- ---- ---- 5.975 +.282 5.693 2425 ---- ---- ---- ---- 5.886 +.278 5.608 2450 ---- ---- ---- ---- 5.800 +.275 5.525 2475 ---- ---- ---- ---- 5.717 +.272 5.445 2500 ---- ---- ---- ---- 5.637 +.270 5.367 2525 ---- ---- ---- ---- 5.559 +.267 5.292 2550 ---- ---- ---- ---- 5.483 +.263 5.220 2575 ---- ---- ---- ---- 5.411 +.261 5.150 2600 ---- ---- ---- ---- 5.340 +.258 5.082 2625 ---- ---- ---- ---- 5.272 +.256 5.016 2650 ---- ---- ---- ---- 5.206 +.253 4.953 2675 ---- ---- ---- ---- 5.142 +.250 4.892 2700 ---- ---- ---- ---- 5.080 +.248 4.832 2725 ---- ---- ---- ---- 5.020 +.245 4.775 2750 ---- ---- ---- ---- 4.962 +.243 4.719 2775 ---- ---- ---- ---- 4.906 +.240 4.666 2800 ---- ---- ---- ---- 4.851 +.238 4.613 2825 ---- ---- ---- ---- 4.798 +.235 4.563 2850 ---- ---- ---- ---- 4.747 +.234 4.513 2875 ---- ---- ---- ---- 4.696 +.231 4.465 2900 ---- ---- ---- ---- 4.647 +.229 4.418 2925 ---- ---- ---- ---- 4.599 +.227 4.372 2950 ---- ---- ---- ---- 4.552 +.225 4.327 2975 ---- ---- ---- ---- 4.506 +.223 4.283 3000 ---- ---- ---- ---- 4.460 +.220 4.240 3025 ---- ---- ---- ---- 4.416 +.219 4.197 3050 ---- ---- ---- ---- 4.372 +.216 4.156 3075 ---- ---- ---- ---- 4.330 +.214 4.116 3100 ---- ---- ---- ---- 4.290 +.213 4.077 3125 ---- ---- ---- ---- 4.251 +.211 4.040 3150 ---- ---- ---- ---- 4.214 +.209 4.005 3175 ---- ---- ---- ---- 4.178 +.207 3.971 3200 ---- ---- ---- ---- 4.144 +.206 3.938 3225 ---- ---- ---- ---- 4.111 +.204 3.907 3250 ---- ---- ---- ---- 4.079 +.203 3.876 3275 ---- ---- ---- ---- 4.047 +.201 3.846 3300 ---- ---- ---- ---- 4.016 +.199 3.817 3325 ---- ---- ---- ---- 3.986 +.198 3.788 3350 ---- ---- ---- ---- 3.956 +.196 3.760 3375 ---- ---- ---- ---- 3.926 +.195 3.731 3400 ---- ---- ---- ---- 3.897 +.193 3.704 3425 ---- ---- ---- ---- 3.868 +.192 3.676 3450 ---- ---- ---- ---- 3.840 +.191 3.649 3475 ---- ---- ---- ---- 3.812 +.189 3.623 3500 ---- ---- ---- ---- 3.784 +.188 3.596 3525 ---- ---- ---- ---- 3.757 +.187 3.570 3550 ---- ---- ---- ---- 3.730 +.185 3.545 3575 ---- ---- ---- ---- 3.703 +.184 3.519 3600 ---- ---- ---- ---- 3.677 +.183 3.494 3625 ---- ---- ---- ---- 3.651 +.181 3.470 3650 ---- ---- ---- ---- 3.626 +.180 3.446 3675 ---- ---- ---- ---- 3.601 +.179 3.422 3700 ---- ---- ---- ---- 3.576 +.178 3.398 3725 ---- ---- ---- ---- 3.551 +.176 3.375 3750 ---- ---- ---- ---- 3.527 +.175 3.352 3775 ---- ---- ---- ---- 3.504 +.174 3.330 3800 ---- ---- ---- ---- 3.481 +.173 3.308 3825 ---- ---- ---- ---- 3.458 +.172 3.286 3850 ---- ---- ---- ---- 3.435 +.170 3.265 3875 ---- ---- ---- ---- 3.413 +.169 3.244 3900 ---- ---- ---- ---- 3.391 +.168 3.223 3925 ---- ---- ---- ---- 3.370 +.167 3.203 3950 ---- ---- ---- ---- 3.349 +.166 3.183 3975 ---- ---- ---- ---- 3.328 +.165 3.163 4000 ---- ---- ---- ---- 3.308 +.164 3.144 4025 ---- ---- ---- ---- 3.288 +.163 3.125 4050 ---- ---- ---- ---- 3.269 +.162 3.107 4075 ---- ---- ---- ---- 3.250 +.161 3.089 4100 ---- ---- ---- ---- 3.231 +.160 3.071 4125 ---- ---- ---- ---- 3.213 +.159 3.054 925 ---- ---- ---- ---- 16.534 +.456 16.078 950 ---- ---- ---- ---- 16.297 +.453 15.844 975 ---- ---- ---- ---- 16.062 +.450 15.612 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.491 +.434 16.057 1050 ---- ---- ---- ---- 16.271 +.432 15.839 1075 ---- ---- ---- ---- 16.052 +.430 15.622 1100 ---- ---- ---- ---- 15.834 +.427 15.407 1125 ---- ---- ---- ---- 15.617 +.424 15.193 1150 ---- ---- ---- ---- 15.402 +.422 14.980 1175 ---- ---- ---- ---- 15.188 +.420 14.768 1200 ---- ---- ---- ---- 14.975 +.417 14.558 1225 ---- ---- ---- ---- 14.762 +.414 14.348 1250 ---- ---- ---- ---- 14.551 +.412 14.139 1275 ---- ---- ---- ---- 14.341 +.410 13.931 1300 ---- ---- ---- ---- 14.132 +.408 13.724 1325 ---- ---- ---- ---- 13.923 +.405 13.518 1350 ---- ---- ---- ---- 13.715 +.403 13.312 1375 ---- ---- ---- ---- 13.508 +.400 13.108 1400 ---- ---- ---- ---- 13.301 +.398 12.903 1425 ---- ---- ---- ---- 13.096 +.396 12.700 1450 ---- ---- ---- ---- 12.891 +.394 12.497 1475 ---- ---- ---- ---- 12.686 +.391 12.295 1500 ---- ---- ---- ---- 12.482 +.389 12.093 1525 ---- ---- ---- ---- 12.279 +.387 11.892 1550 ---- ---- ---- ---- 12.076 +.384 11.692 1575 ---- ---- ---- ---- 11.874 +.382 11.492 1600 ---- ---- ---- ---- 11.672 +.379 11.293 1625 ---- ---- ---- ---- 11.471 +.377 11.094 1650 ---- ---- ---- ---- 11.272 +.375 10.897 1675 ---- ---- ---- ---- 11.074 +.372 10.702 1700 ---- ---- ---- ---- 10.878 +.370 10.508 1725 ---- ---- ---- ---- 10.683 +.367 10.316 1750 ---- ---- ---- ---- 10.492 +.365 10.127 1775 ---- ---- ---- ---- 10.303 +.362 9.941 1800 ---- ---- ---- ---- 10.117 +.359 9.758 1825 ---- ---- ---- ---- 9.935 +.357 9.578 1850 ---- ---- ---- ---- 9.756 +.353 9.403 1875 ---- ---- ---- ---- 9.582 +.350 9.232 1900 ---- ---- ---- ---- 9.413 +.348 9.065 1925 ---- ---- ---- ---- 9.248 +.345 8.903 1950 ---- ---- ---- ---- 9.087 +.342 8.745 1975 ---- ---- ---- ---- 8.930 +.339 8.591 2000 ---- ---- ---- ---- 8.778 +.336 8.442 2025 ---- ---- ---- ---- 8.629 +.333 8.296 2050 ---- ---- ---- ---- 8.484 +.330 8.154 2075 ---- ---- ---- ---- 8.343 +.327 8.016 2100 ---- ---- ---- ---- 8.206 +.324 7.882 2125 ---- ---- ---- ---- 8.072 +.321 7.751 2150 ---- ---- ---- ---- 7.942 +.318 7.624 2175 ---- ---- ---- ---- 7.815 +.314 7.501 2200 ---- ---- ---- ---- 7.692 +.311 7.381 2225 ---- ---- ---- ---- 7.573 +.309 7.264 2250 ---- ---- ---- ---- 7.457 +.306 7.151 2275 ---- ---- ---- ---- 7.345 +.303 7.042 2300 ---- ---- ---- ---- 7.236 +.300 6.936 2325 ---- ---- ---- ---- 7.130 +.297 6.833 2350 ---- ---- ---- ---- 7.028 +.294 6.734 2375 ---- ---- ---- ---- 6.928 +.290 6.638 2400 ---- ---- ---- ---- 6.832 +.287 6.545 2425 ---- ---- ---- ---- 6.739 +.285 6.454 2450 ---- ---- ---- ---- 6.649 +.282 6.367 2475 ---- ---- ---- ---- 6.562 +.279 6.283 2500 ---- ---- ---- ---- 6.478 +.277 6.201 2525 ---- ---- ---- ---- 6.397 +.275 6.122 2550 ---- ---- ---- ---- 6.318 +.272 6.046 2575 ---- ---- ---- ---- 6.242 +.269 5.973 2600 ---- ---- ---- ---- 6.168 +.267 5.901 2625 ---- ---- ---- ---- 6.097 +.264 5.833 2650 ---- ---- ---- ---- 6.028 +.262 5.766 2675 ---- ---- ---- ---- 5.961 +.259 5.702 2700 ---- ---- ---- ---- 5.897 +.257 5.640 2725 ---- ---- ---- ---- 5.835 +.254 5.581 2750 ---- ---- ---- ---- 5.775 +.252 5.523 2775 ---- ---- ---- ---- 5.717 +.250 5.467 2800 ---- ---- ---- ---- 5.661 +.248 5.413 2825 ---- ---- ---- ---- 5.607 +.246 5.361 2850 ---- ---- ---- ---- 5.554 +.243 5.311 2875 ---- ---- ---- ---- 5.503 +.241 5.262 2900 ---- ---- ---- ---- 5.454 +.239 5.215 2925 ---- ---- ---- ---- 5.406 +.237 5.169 2950 ---- ---- ---- ---- 5.360 +.236 5.124 2975 ---- ---- ---- ---- 5.314 +.234 5.080 3000 ---- ---- ---- ---- 5.270 +.232 5.038 3025 ---- ---- ---- ---- 5.226 +.230 4.996 3050 ---- ---- ---- ---- 5.184 +.229 4.955 3075 ---- ---- ---- ---- 5.142 +.227 4.915 3100 ---- ---- ---- ---- 5.100 +.225 4.875 3125 ---- ---- ---- ---- 5.059 +.223 4.836 3150 ---- ---- ---- ---- 5.020 +.222 4.798 3175 ---- ---- ---- ---- 4.981 +.220 4.761 3200 ---- ---- ---- ---- 4.944 +.218 4.726 3225 ---- ---- ---- ---- 4.909 +.217 4.692 3250 ---- ---- ---- ---- 4.875 +.215 4.660 3275 ---- ---- ---- ---- 4.843 +.214 4.629 3300 ---- ---- ---- ---- 4.811 +.212 4.599 3325 ---- ---- ---- ---- 4.781 +.210 4.571 3350 ---- ---- ---- ---- 4.753 +.210 4.543 3375 ---- ---- ---- ---- 4.725 +.208 4.517 3400 ---- ---- ---- ---- 4.698 +.207 4.491 3425 ---- ---- ---- ---- 4.672 +.206 4.466 3450 ---- ---- ---- ---- 4.646 +.204 4.442 3475 ---- ---- ---- ---- 4.621 +.203 4.418 3500 ---- ---- ---- ---- 4.597 +.201 4.396 3525 ---- ---- ---- ---- 4.574 +.201 4.373 3550 ---- ---- ---- ---- 4.551 +.199 4.352 3575 ---- ---- ---- ---- 4.529 +.198 4.331 3600 ---- ---- ---- ---- 4.508 +.197 4.311 3625 ---- ---- ---- ---- 4.487 +.196 4.291 3650 ---- ---- ---- ---- 4.467 +.195 4.272 3675 ---- ---- ---- ---- 4.448 +.194 4.254 3700 ---- ---- ---- ---- 4.429 +.193 4.236 3725 ---- ---- ---- ---- 4.410 +.192 4.218 3750 ---- ---- ---- ---- 4.393 +.191 4.202 3775 ---- ---- ---- ---- 4.375 +.190 4.185 3800 ---- ---- ---- ---- 4.359 +.190 4.169 3825 ---- ---- ---- ---- 4.343 +.189 4.154 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.660 +.428 16.232 1050 ---- ---- ---- ---- 16.444 +.425 16.019 1075 ---- ---- ---- ---- 16.230 +.424 15.806 1100 ---- ---- ---- ---- 16.016 +.421 15.595 1125 ---- ---- ---- ---- 15.804 +.419 15.385 1150 ---- ---- ---- ---- 15.592 +.415 15.177 1175 ---- ---- ---- ---- 15.382 +.413 14.969 1200 ---- ---- ---- ---- 15.173 +.411 14.762 1225 ---- ---- ---- ---- 14.964 +.408 14.556 1250 ---- ---- ---- ---- 14.756 +.405 14.351 1275 ---- ---- ---- ---- 14.550 +.404 14.146 1300 ---- ---- ---- ---- 14.344 +.402 13.942 1325 ---- ---- ---- ---- 14.138 +.399 13.739 1350 ---- ---- ---- ---- 13.934 +.397 13.537 1375 ---- ---- ---- ---- 13.730 +.395 13.335 1400 ---- ---- ---- ---- 13.526 +.392 13.134 1425 ---- ---- ---- ---- 13.323 +.389 12.934 1450 ---- ---- ---- ---- 13.121 +.388 12.733 1475 ---- ---- ---- ---- 12.919 +.385 12.534 1500 ---- ---- ---- ---- 12.718 +.383 12.335 1525 ---- ---- ---- ---- 12.517 +.381 12.136 1550 ---- ---- ---- ---- 12.317 +.379 11.938 1575 ---- ---- ---- ---- 12.117 +.376 11.741 1600 ---- ---- ---- ---- 11.917 +.374 11.543 1625 ---- ---- ---- ---- 11.719 +.372 11.347 1650 ---- ---- ---- ---- 11.522 +.370 11.152 1675 ---- ---- ---- ---- 11.326 +.367 10.959 1700 ---- ---- ---- ---- 11.132 +.365 10.767 1725 ---- ---- ---- ---- 10.940 +.362 10.578 1750 ---- ---- ---- ---- 10.750 +.360 10.390 1775 ---- ---- ---- ---- 10.563 +.357 10.206 1800 ---- ---- ---- ---- 10.380 +.355 10.025 1825 ---- ---- ---- ---- 10.200 +.352 9.848 1850 ---- ---- ---- ---- 10.024 +.349 9.675 1875 ---- ---- ---- ---- 9.852 +.346 9.506 1900 ---- ---- ---- ---- 9.685 +.343 9.342 1925 ---- ---- ---- ---- 9.523 +.341 9.182 1950 ---- ---- ---- ---- 9.365 +.338 9.027 1975 ---- ---- ---- ---- 9.211 +.335 8.876 2000 ---- ---- ---- ---- 9.061 +.332 8.729 2025 ---- ---- ---- ---- 8.915 +.329 8.586 2050 ---- ---- ---- ---- 8.773 +.326 8.447 2075 ---- ---- ---- ---- 8.635 +.324 8.311 2100 ---- ---- ---- ---- 8.500 +.320 8.180 2125 ---- ---- ---- ---- 8.370 +.318 8.052 2150 ---- ---- ---- ---- 8.242 +.314 7.928 2175 ---- ---- ---- ---- 8.119 +.312 7.807 2200 ---- ---- ---- ---- 7.999 +.309 7.690 2225 ---- ---- ---- ---- 7.882 +.306 7.576 2250 ---- ---- ---- ---- 7.769 +.303 7.466 2275 ---- ---- ---- ---- 7.660 +.301 7.359 2300 ---- ---- ---- ---- 7.554 +.298 7.256 2325 ---- ---- ---- ---- 7.451 +.295 7.156 2350 ---- ---- ---- ---- 7.351 +.292 7.059 2375 ---- ---- ---- ---- 7.255 +.290 6.965 2400 ---- ---- ---- ---- 7.162 +.287 6.875 2425 ---- ---- ---- ---- 7.071 +.284 6.787 2450 ---- ---- ---- ---- 6.984 +.281 6.703 2475 ---- ---- ---- ---- 6.900 +.279 6.621 2500 ---- ---- ---- ---- 6.818 +.276 6.542 2525 ---- ---- ---- ---- 6.739 +.274 6.465 2550 ---- ---- ---- ---- 6.663 +.272 6.391 2575 ---- ---- ---- ---- 6.589 +.269 6.320 2600 ---- ---- ---- ---- 6.518 +.267 6.251 2625 ---- ---- ---- ---- 6.449 +.264 6.185 2650 ---- ---- ---- ---- 6.383 +.262 6.121 2675 ---- ---- ---- ---- 6.319 +.260 6.059 2700 ---- ---- ---- ---- 6.257 +.258 5.999 2725 ---- ---- ---- ---- 6.197 +.255 5.942 2750 ---- ---- ---- ---- 6.139 +.253 5.886 2775 ---- ---- ---- ---- 6.084 +.252 5.832 2800 ---- ---- ---- ---- 6.030 +.250 5.780 2825 ---- ---- ---- ---- 5.978 +.248 5.730 2850 ---- ---- ---- ---- 5.927 +.246 5.681 2875 ---- ---- ---- ---- 5.878 +.243 5.635 2900 ---- ---- ---- ---- 5.831 +.242 5.589 2925 ---- ---- ---- ---- 5.785 +.240 5.545 2950 ---- ---- ---- ---- 5.740 +.238 5.502 2975 ---- ---- ---- ---- 5.697 +.237 5.460 3000 ---- ---- ---- ---- 5.654 +.235 5.419 3025 ---- ---- ---- ---- 5.612 +.233 5.379 3050 ---- ---- ---- ---- 5.571 +.231 5.340 3075 ---- ---- ---- ---- 5.531 +.230 5.301 3100 ---- ---- ---- ---- 5.491 +.228 5.263 3125 ---- ---- ---- ---- 5.452 +.226 5.226 3150 ---- ---- ---- ---- 5.414 +.225 5.189 3175 ---- ---- ---- ---- 5.377 +.223 5.154 3200 ---- ---- ---- ---- 5.342 +.222 5.120 3225 ---- ---- ---- ---- 5.308 +.220 5.088 3250 ---- ---- ---- ---- 5.276 +.219 5.057 3275 ---- ---- ---- ---- 5.246 +.218 5.028 3300 ---- ---- ---- ---- 5.216 +.216 5.000 3325 ---- ---- ---- ---- 5.188 +.215 4.973 3350 ---- ---- ---- ---- 5.161 +.214 4.947 3375 ---- ---- ---- ---- 5.135 +.213 4.922 3400 ---- ---- ---- ---- 5.110 +.212 4.898 3425 ---- ---- ---- ---- 5.085 +.210 4.875 3450 ---- ---- ---- ---- 5.061 +.209 4.852 3475 ---- ---- ---- ---- 5.038 +.208 4.830 3500 ---- ---- ---- ---- 5.016 +.207 4.809 3525 ---- ---- ---- ---- 4.994 +.206 4.788 3550 ---- ---- ---- ---- 4.973 +.205 4.768 3575 ---- ---- ---- ---- 4.953 +.204 4.749 3600 ---- ---- ---- ---- 4.933 +.203 4.730 3625 ---- ---- ---- ---- 4.914 +.202 4.712 3650 ---- ---- ---- ---- 4.895 +.201 4.694 3675 ---- ---- ---- ---- 4.877 +.200 4.677 3700 ---- ---- ---- ---- 4.860 +.199 4.661 3725 ---- ---- ---- ---- 4.843 +.198 4.645 3750 ---- ---- ---- ---- 4.827 +.197 4.630 3775 ---- ---- ---- ---- 4.811 +.196 4.615 3800 ---- ---- ---- ---- 4.796 +.196 4.600 3825 ---- ---- ---- ---- 4.781 +.194 4.587 3850 ---- ---- ---- ---- 4.767 +.194 4.573 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.865 +.420 16.445 1050 ---- ---- ---- ---- 16.654 +.417 16.237 1075 ---- ---- ---- ---- 16.445 +.415 16.030 1100 ---- ---- ---- ---- 16.236 +.412 15.824 1125 ---- ---- ---- ---- 16.029 +.410 15.619 1150 ---- ---- ---- ---- 15.823 +.408 15.415 1175 ---- ---- ---- ---- 15.617 +.405 15.212 1200 ---- ---- ---- ---- 15.412 +.402 15.010 1225 ---- ---- ---- ---- 15.209 +.401 14.808 1250 ---- ---- ---- ---- 15.005 +.398 14.607 1275 ---- ---- ---- ---- 14.803 +.396 14.407 1300 ---- ---- ---- ---- 14.601 +.394 14.207 1325 ---- ---- ---- ---- 14.400 +.392 14.008 1350 ---- ---- ---- ---- 14.199 +.389 13.810 1375 ---- ---- ---- ---- 13.999 +.387 13.612 1400 ---- ---- ---- ---- 13.799 +.385 13.414 1425 ---- ---- ---- ---- 13.600 +.383 13.217 1450 ---- ---- ---- ---- 13.401 +.380 13.021 1475 ---- ---- ---- ---- 13.202 +.378 12.824 1500 ---- ---- ---- ---- 13.004 +.376 12.628 1525 ---- ---- ---- ---- 12.806 +.373 12.433 1550 ---- ---- ---- ---- 12.609 +.372 12.237 1575 ---- ---- ---- ---- 12.412 +.370 12.042 1600 ---- ---- ---- ---- 12.215 +.367 11.848 1625 ---- ---- ---- ---- 12.019 +.364 11.655 1650 ---- ---- ---- ---- 11.824 +.362 11.462 1675 ---- ---- ---- ---- 11.631 +.360 11.271 1700 ---- ---- ---- ---- 11.440 +.358 11.082 1725 ---- ---- ---- ---- 11.250 +.355 10.895 1750 ---- ---- ---- ---- 11.063 +.353 10.710 1775 ---- ---- ---- ---- 10.879 +.351 10.528 1800 ---- ---- ---- ---- 10.698 +.348 10.350 1825 ---- ---- ---- ---- 10.521 +.346 10.175 1850 ---- ---- ---- ---- 10.348 +.343 10.005 1875 ---- ---- ---- ---- 10.180 +.341 9.839 1900 ---- ---- ---- ---- 10.016 +.338 9.678 1925 ---- ---- ---- ---- 9.857 +.335 9.522 1950 ---- ---- ---- ---- 9.703 +.333 9.370 1975 ---- ---- ---- ---- 9.553 +.330 9.223 2000 ---- ---- ---- ---- 9.406 +.327 9.079 2025 ---- ---- ---- ---- 9.265 +.325 8.940 2050 ---- ---- ---- ---- 9.126 +.321 8.805 2075 ---- ---- ---- ---- 8.992 +.319 8.673 2100 ---- ---- ---- ---- 8.861 +.316 8.545 2125 ---- ---- ---- ---- 8.734 +.313 8.421 2150 ---- ---- ---- ---- 8.611 +.311 8.300 2175 ---- ---- ---- ---- 8.491 +.308 8.183 2200 ---- ---- ---- ---- 8.375 +.306 8.069 2225 ---- ---- ---- ---- 8.262 +.303 7.959 2250 ---- ---- ---- ---- 8.152 +.300 7.852 2275 ---- ---- ---- ---- 8.047 +.298 7.749 2300 ---- ---- ---- ---- 7.944 +.295 7.649 2325 ---- ---- ---- ---- 7.845 +.292 7.553 2350 ---- ---- ---- ---- 7.749 +.290 7.459 2375 ---- ---- ---- ---- 7.656 +.287 7.369 2400 ---- ---- ---- ---- 7.567 +.285 7.282 2425 ---- ---- ---- ---- 7.480 +.283 7.197 2450 ---- ---- ---- ---- 7.396 +.280 7.116 2475 ---- ---- ---- ---- 7.315 +.277 7.038 2500 ---- ---- ---- ---- 7.237 +.275 6.962 2525 ---- ---- ---- ---- 7.162 +.273 6.889 2550 ---- ---- ---- ---- 7.089 +.271 6.818 2575 ---- ---- ---- ---- 7.019 +.269 6.750 2600 ---- ---- ---- ---- 6.951 +.267 6.684 2625 ---- ---- ---- ---- 6.885 +.264 6.621 2650 ---- ---- ---- ---- 6.822 +.262 6.560 2675 ---- ---- ---- ---- 6.761 +.260 6.501 2700 ---- ---- ---- ---- 6.703 +.259 6.444 2725 ---- ---- ---- ---- 6.646 +.256 6.390 2750 ---- ---- ---- ---- 6.592 +.255 6.337 2775 ---- ---- ---- ---- 6.539 +.253 6.286 2800 ---- ---- ---- ---- 6.488 +.251 6.237 2825 ---- ---- ---- ---- 6.439 +.249 6.190 2850 ---- ---- ---- ---- 6.392 +.248 6.144 2875 ---- ---- ---- ---- 6.346 +.246 6.100 2900 ---- ---- ---- ---- 6.301 +.244 6.057 2925 ---- ---- ---- ---- 6.258 +.242 6.016 2950 ---- ---- ---- ---- 6.216 +.240 5.976 2975 ---- ---- ---- ---- 6.175 +.239 5.936 3000 ---- ---- ---- ---- 6.135 +.237 5.898 3025 ---- ---- ---- ---- 6.096 +.236 5.860 3050 ---- ---- ---- ---- 6.058 +.235 5.823 3075 ---- ---- ---- ---- 6.020 +.233 5.787 3100 ---- ---- ---- ---- 5.983 +.232 5.751 3125 ---- ---- ---- ---- 5.946 +.230 5.716 3150 ---- ---- ---- ---- 5.910 +.228 5.682 3175 ---- ---- ---- ---- 5.876 +.227 5.649 3200 ---- ---- ---- ---- 5.843 +.226 5.617 3225 ---- ---- ---- ---- 5.812 +.225 5.587 3250 ---- ---- ---- ---- 5.782 +.224 5.558 3275 ---- ---- ---- ---- 5.753 +.222 5.531 3300 ---- ---- ---- ---- 5.726 +.221 5.505 3325 ---- ---- ---- ---- 5.700 +.220 5.480 3350 ---- ---- ---- ---- 5.675 +.218 5.457 3375 ---- ---- ---- ---- 5.652 +.218 5.434 3400 ---- ---- ---- ---- 5.628 +.216 5.412 3425 ---- ---- ---- ---- 5.606 +.215 5.391 3450 ---- ---- ---- ---- 5.585 +.215 5.370 3475 ---- ---- ---- ---- 5.564 +.214 5.350 3500 ---- ---- ---- ---- 5.543 +.212 5.331 3525 ---- ---- ---- ---- 5.524 +.212 5.312 3550 ---- ---- ---- ---- 5.505 +.211 5.294 3575 ---- ---- ---- ---- 5.486 +.209 5.277 3600 ---- ---- ---- ---- 5.469 +.209 5.260 3625 ---- ---- ---- ---- 5.452 +.208 5.244 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5994 4679 67608 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 76.283 -.471 76.754 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 ---- ---- ---- ---- .002 +.001 .001 18 1550 ---- ---- ---- ---- .002 +.001 .001 23 1575 ---- ---- .001A .001A .002 UNCH .002 18 1600 ---- ---- .001A .001A .002 UNCH .002 546 1625 ---- ---- .001A .001A .002 UNCH .002 14 1630 ---- ---- .001A .001A .002 UNCH .002 1 1635 ---- ---- .001A .001A .002 UNCH .002 1640 ---- ---- .001A .001A .002 UNCH .002 1 1645 ---- ---- .001A .001A .002 UNCH .002 4 1650 ---- ---- ---- ---- .002 UNCH .002 23 1655 ---- ---- ---- ---- .002 UNCH .002 2 1660 ---- ---- .002A .002A .002 -.001 .003 8 1665 ---- ---- .002A .002A .002 -.001 .003 1670 ---- ---- .002A .002A .002 -.001 .003 1675 ---- ---- .002A .002A .002 -.001 .003 28 1680 ---- ---- .002A .002A .003 UNCH .003 3 1685 ---- ---- .002A .002A .003 UNCH .003 2 1690 ---- ---- .002A .002A .003 UNCH .003 1 1695 ---- ---- .002A .002A .003 UNCH .003 29 1700 ---- ---- .002A .002A .003 UNCH .003 196 1705 ---- ---- .002A .002A .003 UNCH .003 8 1710 ---- ---- .002A .002A .003 UNCH .003 2 1715 ---- ---- .002A .002A .003 UNCH .003 10 1720 ---- ---- .002A .002A .003 UNCH .003 3 1725 .002 .002 .002 .002 .003 -.001 1 .004 20 1730 ---- ---- .002A .002A .003 -.001 .004 7 1735 ---- ---- .002A .002A .003 -.001 .004 14 1740 ---- ---- .002A .002A .003 -.001 .004 4 1745 ---- ---- .002A .002A .003 -.001 .004 2 1750 ---- ---- .002A .002A .003 -.001 .004 767 1755 ---- ---- .003A .003A .003 -.001 .004 1 1760 ---- ---- .003A .003A .003 -.001 .004 2 1765 ---- ---- .003A .003A .003 -.001 .004 1 1770 ---- ---- .003A .003A .003 -.002 .005 6 1775 ---- ---- .003A .003A .003 -.002 .005 51 1780 ---- ---- .003A .003A .003 -.002 .005 79 1785 ---- ---- .003A .003A .003 -.002 .005 14 1790 ---- ---- .003A .003A .003 -.002 .005 181 1795 ---- ---- .003A .003A .003 -.002 .005 30 1800 .004 .004 .003A .004 .003 -.002 2 .005 845 1805 ---- ---- .003A .003A .003 -.003 .006 15 1810 ---- ---- .004A .004A .004 -.002 .006 3 1815 ---- ---- .004A .004A .004 -.002 .006 11 1820 ---- ---- .004A .004A .004 -.002 .006 5 1825 ---- ---- .004A .004A .004 -.002 .006 35 1830 ---- ---- .004A .004A .004 -.002 .006 3 1835 .003 .003 .003 .003 .004 -.003 1 .007 3 1840 ---- ---- .004A .004A .004 -.003 .007 11 1845 ---- ---- .004A .004A .004 -.003 .007 7 1850 .005 .005 .004A .004A .004 -.003 3 .007 231 1855 ---- ---- .005A .005A .004 -.003 .007 1 23 1860 ---- ---- .005A .005A .004 -.004 .008 18 1865 ---- ---- .005A .005A .005 -.003 .008 4 1870 ---- ---- .005A .005A .005 -.003 .008 9 1875 ---- ---- .006A .006A .005 -.003 .008 10 57 1880 .006 .006 .006 .006 .005 -.004 2 .009 27 1885 ---- ---- .006A .006A .005 -.004 .009 46 1890 ---- ---- .006A .006A .005 -.004 .009 12 1895 ---- ---- .006A .006A .006 -.004 .010 26 1900 ---- ---- .007A .007A .006 -.004 1 .010 1 541 1905 ---- ---- .007A .007A .006 -.004 .010 23 1910 ---- ---- .007A .007A .006 -.005 .011 31 1915 ---- ---- .007A .007A .006 -.005 .011 29 1920 ---- ---- .007A .007A .007 -.004 .011 41 1925 ---- ---- .008A .008A .007 -.005 .012 122 1930 ---- ---- .008A .008A .007 -.005 .012 9 1935 ---- ---- .008A .008A .008 -.005 .013 13 1940 ---- ---- .009A .009A .008 -.005 .013 39 1945 ---- ---- .009A .009A .008 -.006 .014 56 1950 .014 .014 .009A .009A .009 -.005 2 .014 24 265 1955 ---- ---- .010A .010A .009 -.006 .015 43 1960 ---- ---- .010A .010A .009 -.006 .015 8 1965 ---- ---- .010A .010A .010 -.006 .016 12 1970 ---- ---- .011A .011A .010 -.007 .017 59 1975 .011 .011 .011 .011 .010 -.007 5 .017 219 1980 ---- ---- .012A .012A .011 -.007 .018 11 1985 ---- ---- .012A .012A .011 -.008 .019 23 1990 ---- ---- .012A .012A .012 -.008 .020 1 13 1995 ---- ---- .012A .012A .012 -.009 .021 26 2000 .020 .020 .012 .012 .013 -.009 27 .022 17 602 2005 ---- ---- .013A .013A .013 -.010 .023 23 2010 ---- ---- .014A .014A .014 -.010 .024 4 2015 ---- ---- .014A .014A .014 -.011 10 .025 20 2020 ---- ---- .015A .015A .015 -.011 .026 64 2025 .023 .024B .016A .016A .016 -.011 7 .027 19 85 2030 ---- ---- .016A .016A .016 -.013 .029 73 2035 ---- ---- .017A .017A .017 -.013 .030 13 2040 ---- ---- .017A .017A .018 -.014 .032 1 25 2045 ---- ---- .018A .018A .019 -.014 .033 10 2050 .019 .019 .019 .019 .019 -.016 29 .035 25 425 2055 ---- ---- .020A .020A .020 -.017 .037 2 2060 .035 .036B .021A .036B .021 -.018 4 .039 1 34 2065 .038 .039B .021A .021A .022 -.019 2 .041 55 2070 ---- ---- .022A .022A .023 -.020 10 .043 1 94 2075 ---- ---- .023A .023A .024 -.022 15 .046 16 99 2080 .047 .047 .024A .024A .026 -.022 2 .048 38 2085 ---- ---- .025A .025A .027 -.024 .051 10 2090 ---- ---- .027A .027A .028 -.026 3 .054 22 2095 ---- ---- .028A .028A .030 -.027 .057 1 10 2100 .051 .058B .024 .030B .031 -.029 63 .060 198 537 2105 ---- ---- .030A .030A .033 -.030 .063 90 2110 ---- ---- .032A .032A .035 -.032 .067 1 8 2115 ---- ---- .033A .033A .037 -.034 .071 19 2120 ---- ---- .035A .035A .039 -.036 4 .075 59 2125 ---- ---- .037A .037A .041 -.038 48 .079 1 121 2130 ---- ---- .039A .039A .043 -.041 .084 43 2135 .081 .081 .041A .041A .046 -.042 1 .088 21 2140 ---- ---- .043A .043A .048 -.046 .094 2 19 2145 ---- ---- .045A .045A .051 -.048 2 .099 2 35 2150 .087 .105B .048A .048A .054 -.051 176 .105 218 971 2155 ---- ---- .050A .050A .057 -.054 .111 8 19 2160 .102 .118B .053A .053A .060 -.057 6 .117 4 63 2165 .098 .125B .057A .057A .064 -.060 2 .124 1 29 2170 .086 .133B .060A .105B .068 -.064 3 .132 25 2175 ---- .141B .063A .063A .072 -.067 64 .139 61 162 2180 .068 .149B .067A .077B .076 -.071 2 .147 27 2185 ---- .158B .071A .071A .081 -.075 .156 1 59 2190 ---- .167B .076A .076A .086 -.079 2 .165 1 17 2195 ---- .177B .080A .080A .091 -.083 .174 1 22 2200 .170 .187B .083 .101A .097 -.087 553 .184 87 460 2205 .095 .198B .091A .091A .103 -.091 5 .194 30 30 2210 .180 .210B .096A .210B .109 -.096 8 .205 6 2215 .117 .222B .102A .123B .116 -.101 2 .217 62 2220 .201 .235B .107A .131B .123 -.106 21 .229 1 12 2225 .126 .248B .114A .139B .131 -.111 18 .242 2 93 2230 .202 .262B .122A .122A .139 -.116 1 .255 3 2235 .221 .277B .129A .129A .148 -.121 2 .269 2 12 2240 ---- .292B .137A .137A .157 -.126 .283 1 25 2245 .258 .308B .145A .177B .167 -.131 8 .298 2 20 2250 .277 .325B .154A .188B .177 -.137 207 .314 59 405 2255 ---- .342B .163A .163A .187 -.143 .330 2 8 2260 .178 .361B .172A .210B .199 -.148 7 .347 20 26 2265 ---- .379B .182A .182A .211 -.154 .365 78 2270 .262 .399B .193A .330B .223 -.161 2 .384 2 5 2275 .363 .419B .203A .371B .236 -.167 20 .403 43 62 2280 .221 .440B .215A .263B .249 -.174 1 .423 1 31 2285 ---- .462B .227A .227A .264 -.179 .443 9 2290 .354 .485B .240A .240A .278 -.186 15 .464 2 5 2295 ---- .508B .253A .253A .294 -.192 .486 6 2300 .460 .532B .267A .324A .310 -.198 354 .508 37 88 2305 ---- .557B .282A .282A .327 -.205 .532 2 15 2310 .310 .582B .297A .363B .344 -.212 10 .556 1 2315 .517 .609B .315A .315A .362 -.219 3 .581 7 2320 .378 .635B .330A .399B .381 -.226 1 .607 2 7 2325 .600 .663B .348A .348A .400 -.232 21 .632 37 225 2330 ---- .691B .366A .366A .420 -.240 8 .660 1 2335 ---- .721B .385A .385A .441 -.247 .688 12 2340 .596 .751B .404A .598B .463 -.253 17 .716 6 2345 ---- .780B .424A .424A .485 -.260 .745 2350 .665 .811B .445 .521A .507 -.267 43 .774 12 30 2355 ---- .843B .466A .466A .531 -.273 .804 3 2360 ---- .875B .488A .488A .555 -.280 .835 4 2365 ---- .906B .511A .511A .580 -.286 .866 6 2370 ---- .940B .535A .535A .606 -.292 .898 10 2375 .707 .975B .559A .663B .632 -.299 5 .931 1 10 2380 ---- 1.008B .584A .584A .659 -.305 .964 2385 .883 1.044B .610A .917B .687 -.311 2 .998 8 8 2390 .841 1.079B .636A .749B .715 -.317 6 1.032 2 2 2395 1.010 1.115B .663A 1.009B .744 -.323 5 1.067 3 3 2400 .944 1.154B .691A .812B .774 -.329 7 1.103 4 24 2405 1.080 1.168B .720A .720A .804 -.335 2 1.139 3 2410 1.045 1.181B .749A .749A .835 -.339 2 1.174 2415 .834 .834 .778A .909B .867 -.345 3 1.212 2420 1.116 1.250B .809A 1.155B .899 -.350 7 1.249 3 3 2425 1.116 1.347B .840A 1.347B .932 -.355 2 1.287 2 17 2430 1.123 1.331B .871A .871A .966 -.360 2 1.326 2435 ---- 1.371B .902A .902A 1.000 -.365 1.365 4 2440 ---- 1.413B .939A .939A 1.035 -.369 1 1.404 2445 1.227 1.454B .972A .972A 1.070 -.374 23 1.444 2450 1.061 1.548B 1.003A 1.155B 1.106 -.378 1 1.484 2 17 2455 1.145 1.538B 1.040A 1.040A 1.142 -.382 3 1.524 2460 1.182 1.580B 1.075A 1.075A 1.179 -.386 3 1.565 2465 ---- 1.623B 1.111A 1.111A 1.217 -.390 1.607 2470 ---- 1.666B 1.147A 1.147A 1.255 -.392 1.647 2475 1.275 1.761B 1.181A 1.342B 1.293 -.396 4 1.689 2 2480 ---- 1.753B 1.227A 1.227A 1.332 -.400 1.732 2485 ---- 1.797B 1.316A 1.316A 1.371 -.404 1.775 2490 ---- 1.841B 1.354A 1.354A 1.411 -.406 1.817 2495 ---- 1.885B 1.392A 1.392A 1.451 -.410 1.861 2500 1.876 1.980B 1.371A 1.371A 1.492 -.412 2 1.904 1 31 2505 ---- 1.974B 1.470A 1.470A 1.532 -.416 1.948 2510 ---- 2.019B 1.510A 1.510A 1.574 -.418 1.992 2515 1.827 2.064B 1.550A 1.550A 1.615 -.422 1 2.037 2520 ---- 2.110B 1.591A 1.591A 1.657 -.424 2.081 2525 2.097 2.205B 1.573A 2.040B 1.699 -.427 5 2.126 3 2550 2.293 2.434B 1.783A 2.266B 1.915 -.437 2 2.352 1 3 2575 2.323 2.669B 2.000A 2.499B 2.137 -.446 1 2.583 1 2600 2.816 2.904B 2.222A 2.222A 2.365 -.454 3 2.819 1 8 2625 ---- 3.141B 2.451A 2.451A 2.598 -.458 3.056 1 3 2650 ---- 3.387B 2.682A 2.682A 2.834 -.462 3.296 4 4 2675 3.538 3.560B 2.919A 3.532B 3.074 -.464 4 3.538 7 11 2700 ---- ---- 3.158A 3.158A 3.315 -.467 3.782 3 1 2725 ---- ---- 3.399A 3.399A 3.559 -.467 4.026 4 2750 ---- ---- ---- ---- 3.804 -.468 4.272 1 2775 ---- ---- ---- ---- 4.050 -.469 4.519 1 2800 ---- ---- ---- ---- 4.297 -.469 4.766 3 2825 ---- ---- ---- ---- 4.545 -.469 5.014 2850 ---- ---- ---- ---- 4.793 -.469 5.262 1 2875 ---- ---- ---- ---- 5.041 -.470 5.511 1 2900 ---- ---- ---- ---- 5.290 -.470 5.760 3 2925 ---- ---- ---- ---- 5.539 -.470 6.009 1 2950 ---- ---- ---- ---- 5.788 -.470 6.258 2975 ---- ---- ---- ---- 6.037 -.470 6.507 1 3000 ---- ---- ---- ---- 6.286 -.470 6.756 3025 ---- ---- ---- ---- 6.536 -.470 7.006 1 3050 ---- ---- ---- ---- 6.785 -.470 7.255 3075 ---- ---- ---- ---- 7.035 -.470 7.505 3100 ---- ---- ---- ---- 7.284 -.471 7.755 1 3125 ---- ---- ---- ---- 7.534 -.471 8.005 3150 ---- ---- ---- ---- 7.783 -.472 8.255 3175 ---- ---- ---- ---- 8.033 -.471 8.504 3200 ---- ---- ---- ---- 8.283 -.471 8.754 3225 ---- ---- ---- ---- 8.533 -.471 9.004 3250 ---- ---- ---- ---- 8.783 -.471 9.254 3275 ---- ---- ---- ---- 9.033 -.471 9.504 3300 ---- ---- ---- ---- 9.283 -.471 9.754 3325 ---- ---- ---- ---- 9.533 -.471 10.004 3400 ---- ---- ---- ---- 10.283 -.471 10.754 3500 ---- ---- ---- ---- 11.283 -.471 11.754 3600 ---- ---- ---- ---- 12.283 -.471 12.754 3700 ---- ---- ---- ---- 13.283 -.471 13.754 3800 ---- ---- ---- ---- 14.283 -.471 14.754 3900 ---- ---- ---- ---- 15.283 -.471 15.754 4000 ---- ---- ---- ---- 16.283 -.471 16.754 4200 ---- ---- ---- ---- 18.283 -.471 18.754 4500 ---- ---- ---- ---- 21.283 -.471 21.754 5000 ---- ---- ---- ---- 26.283 -.471 26.754 6000 ---- ---- ---- ---- 36.283 -.471 36.754 7000 ---- ---- ---- ---- 46.283 -.471 46.754 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .003 +.002 .001 1025 ---- ---- ---- ---- .003 +.002 .001 1050 ---- ---- ---- ---- .003 +.002 .001 1075 ---- ---- ---- ---- .003 +.002 .001 1100 ---- ---- ---- ---- .004 +.003 .001 1125 ---- ---- ---- ---- .004 +.003 .001 1150 ---- ---- ---- ---- .004 +.003 .001 1175 ---- ---- ---- ---- .004 +.002 .002 1200 ---- ---- ---- ---- .004 +.002 .002 4 1225 ---- ---- ---- ---- .004 +.002 .002 1 1250 ---- ---- ---- ---- .005 +.003 .002 3 1275 ---- ---- ---- ---- .005 +.002 .003 6 1300 ---- ---- ---- ---- .005 +.002 .003 9 1325 ---- ---- ---- ---- .005 +.001 .004 2 1350 ---- ---- ---- ---- .005 +.001 .004 26 1375 ---- ---- ---- ---- .005 UNCH .005 4 1400 ---- ---- ---- ---- .005 UNCH .005 11 1425 ---- ---- ---- ---- .005 -.001 .006 16 1450 ---- ---- ---- ---- .005 -.002 .007 5 1475 ---- ---- ---- ---- .006 -.001 .007 2 1500 ---- ---- ---- ---- .006 -.002 .008 12 1525 ---- ---- ---- ---- .007 -.002 .009 3 1550 ---- ---- ---- ---- .008 -.003 .011 147 1575 ---- ---- ---- ---- .009 -.003 .012 16 1600 ---- ---- ---- ---- .010 -.003 4 .013 3 222 1625 ---- ---- ---- ---- .011 -.004 .015 11 1650 ---- ---- .016A .016A .013 -.004 1 .017 97 1675 ---- ---- .018A .018A .015 -.005 .020 12 1700 ---- ---- .020A .020A .017 -.005 .022 2 194 1725 .022 .022 .022 .022 .019 -.006 1 .025 39 1730 ---- ---- .022A .022A .019 -.007 .026 108 1735 ---- ---- .023A .023A .020 -.007 .027 12 1740 ---- ---- .023A .023A .020 -.007 .027 1 1745 ---- ---- .024A .024A .021 -.007 .028 1 1750 ---- ---- .024A .024A .021 -.008 1 .029 153 1755 ---- ---- .025A .025A .022 -.008 .030 23 1760 ---- ---- .026A .026A .022 -.008 .030 2 1765 ---- ---- .026A .026A .023 -.008 1 .031 5 1770 ---- ---- .027A .027A .023 -.009 .032 11 1775 ---- ---- .027A .027A .024 -.009 .033 5 1780 ---- ---- .028A .028A .025 -.009 .034 1 1785 ---- ---- .029A .029A .025 -.010 .035 1 1790 ---- ---- .029A .029A .026 -.010 .036 2 1795 ---- ---- .030A .030A .027 -.010 .037 11 1800 .034 .034 .029 .029 .029 -.009 7 .038 1 222 1805 ---- ---- .031A .031A .029 -.010 .039 1810 ---- ---- .032A .032A .030 -.010 .040 1815 ---- ---- .033A .033A .031 -.010 .041 1820 ---- ---- .034A .034A .032 -.010 .042 1 1825 ---- ---- .034A .034A .032 -.011 .043 44 1830 ---- ---- .035A .035A .034 -.011 .045 5 1835 ---- ---- .036A .036A .035 -.011 2 .046 1840 ---- ---- .037A .037A .036 -.011 .047 1 1 1845 ---- ---- .038A .038A .036 -.013 .049 20 1850 ---- ---- .039A .039A .037 -.013 3 .050 7 65 1855 ---- ---- .040A .040A .038 -.014 .052 3 1860 ---- ---- .041A .041A .039 -.014 .053 1 1865 ---- ---- .042A .042A .040 -.015 .055 20 1870 ---- ---- .043A .043A .041 -.015 .056 9 1875 .058 .058 .044A .044A .042 -.016 1 .058 11 1880 ---- ---- .045A .044A .044 -.016 1 .060 1885 .050 .050 .046A .046A .045 -.017 1 .062 2 1890 .058 .058 .047A .047A .046 -.017 2 .063 12 1895 .053 .053 .048A .048A .048 -.017 1 .065 5 1900 .055 .055 .050A .050A .049 -.018 3 .067 3 126 1905 .057 .057 .051A .051A .050 -.019 1 .069 13 1910 .059 .059 .052A .052A .052 -.020 1 .072 2 21 1915 .061 .061 .054A .054A .053 -.021 1 .074 2 1920 .063 .063 .055A .055A .055 -.021 1 .076 12 1925 .066 .066 .057A .068B .057 -.022 1 .079 2 1930 .068 .068 .058A .070B .058 -.023 2 .081 4 1935 ---- ---- .060A .060A .060 -.024 .084 1 1940 ---- ---- .062A .062A .062 -.024 .086 10 1945 ---- ---- .063A .063A .064 -.025 .089 1 1950 ---- ---- .065A .065A .065 -.027 2 .092 3 36 1955 ---- ---- .067A .067A .067 -.028 .095 1 1960 ---- ---- .069A .069A .070 -.028 .098 11 1965 ---- ---- .071A .071A .072 -.029 .101 2 1970 ---- ---- .073A .073A .074 -.031 .105 1 2 1975 ---- ---- .074A .074A .076 -.032 .108 13 1980 .073 .073 .073 .076B .079 -.033 2 .112 14 1985 ---- ---- .080A .080A .081 -.034 .115 8 1990 ---- ---- .082A .082A .084 -.035 .119 5 1995 ---- ---- .085A .085A .087 -.036 .123 2 2000 .111 .127B .087A .127B .090 -.037 21 .127 4 317 2005 ---- ---- .090A .090A .093 -.039 .132 2 2010 ---- ---- .093A .093A .096 -.040 .136 1 2015 ---- ---- .096A .096A .099 -.042 .141 7 2020 ---- ---- .099A .099A .102 -.043 .145 2025 ---- ---- .102A .102A .106 -.044 .150 16 13 2030 ---- ---- .105A .105A .110 -.046 .156 6 2035 ---- ---- .109A .109A .113 -.048 1 .161 5 2040 ---- ---- .112A .112A .117 -.049 .166 1 9 2045 ---- ---- .116A .116A .121 -.051 .172 1 12 2050 .120 .120 .119A .119A .125 -.053 4 .178 5 20 2055 ---- ---- .124A .124A .130 -.054 .184 4 2060 ---- ---- .128A .128A .134 -.057 .191 1 2 2065 ---- ---- .132A .132A .139 -.058 .197 5 2070 ---- ---- .136A .136A .144 -.060 1 .204 16 2075 .182 .182 .140A .186B .149 -.062 2 .211 1 16 2080 ---- ---- .146A .146A .154 -.065 .219 10 2085 ---- ---- .151A .151A .160 -.066 .226 1 2090 ---- .235B .156A .156A .165 -.069 1 .234 6 9 2095 ---- ---- .160A .160A .171 -.072 1 .243 14 2100 .217 .217 .166A .179B .177 -.074 306 .251 15 143 2105 ---- ---- .171A .171A .184 -.076 .260 102 2110 ---- ---- .178A .178A .191 -.078 1 .269 1 9 2115 .221 .279B .184A .184A .197 -.081 3 .278 19 2120 ---- .289B .190A .190A .204 -.084 .288 33 2125 ---- .299B .197A .197A .211 -.087 2 .298 425 2130 ---- .309B .204A .204A .219 -.089 1 .308 18 2135 ---- .320B .211A .211A .228 -.091 .319 18 2140 ---- .333B .219A .219A .236 -.094 1 .330 1 15 2145 .244 .344B .226A .247B .243 -.098 16 .341 16 2150 .307 .355B .234A .234A .253 -.100 52 .353 2 99 2155 .310 .368B .242A .267 .262 -.103 13 .365 15 40 2160 ---- .381B .251A .251A .271 -.107 .378 1 2165 ---- .394B .259A .259A .281 -.110 .391 3 2170 ---- .408B .268A .268A .291 -.113 .404 2175 ---- .422B .278A .278A .301 -.117 .418 150 169 2180 ---- .436B .287A .287A .312 -.120 .432 5 2185 ---- .451B .297A .297A .323 -.123 1 .446 10 2190 ---- .466B .308A .308A .334 -.127 .461 1 27 2195 ---- .482B .318A .318A .346 -.130 .476 7 2200 .469 .498B .329A .362 .358 -.134 22 .492 8 167 2205 ---- .514B .341A .341A .370 -.138 .508 2210 ---- .531B .352A .352A .383 -.142 .525 18 2215 ---- .549B .364A .364A .396 -.146 .542 1 2220 ---- .567B .377A .377A .410 -.149 .559 10 6 2225 .501 .586B .389A .417B .424 -.153 5 .577 53 2230 ---- .605B .401A .401A .438 -.158 .596 2 2235 ---- .624B .415A .415A .453 -.161 7 .614 1 2240 ---- .644B .429A .429A .468 -.166 .634 10 2245 ---- .664B .444A .444A .484 -.169 .653 12 2250 ---- .686B .458A .458A .500 -.174 19 .674 3 10 2255 ---- .706B .473A .473A .517 -.177 .694 7 2260 ---- .728B .489A .489A .533 -.182 .715 6 2265 ---- .749B .505A .505A .551 -.186 .737 30 2270 ---- .772B .521A .521A .570 -.189 .759 9 2275 .738 .795B .540A .608B .587 -.194 4 .781 14 2280 ---- .819B .557A .557A .607 -.197 .804 9 2285 .593 .843B .576A .640A .624 -.203 5 .827 2 2290 .627 .867B .593A .667B .645 -.206 1 .851 26 2295 ---- .892B .613A .613A .666 -.209 .875 2300 ---- .917B .632A .632A .685 -.213 .898 27 2305 ---- .943B .651A .651A .705 -.220 .925 2 2310 ---- .969B .671A .671A .727 -.223 .950 1 2315 ---- .995B .691A .691A .748 -.228 .976 2320 ---- 1.020B .712A .712A .772 -.230 1.002 2 8 2325 ---- 1.047B .733A .733A .795 -.234 12 1.029 108 103 2330 .863 1.076B .756A .852B .818 -.238 2 1.056 6 2335 ---- 1.103B .777A .777A .840 -.244 1 1.084 4 2340 .967 1.133B .800A .800A .865 -.247 4 1.112 11 2345 ---- 1.163B .823A .823A .889 -.251 1.140 4 2350 1.092 1.191B .847A .847A .914 -.255 6 1.169 2 2355 ---- 1.223B .871A .871A .938 -.261 1.199 1 2360 ---- 1.253B .895A .895A .965 -.262 1 1.227 2365 ---- 1.283B .920A .920A .993 -.264 1.257 2370 .993 1.315B .945A 1.043B 1.017 -.271 3 1.288 2 2375 1.053 1.346B .971A 1.064A 1.043 -.276 25 1.319 1 2 2380 ---- 1.380B .997A .997A 1.071 -.278 1.349 1 2385 ---- 1.411B 1.023A 1.023A 1.099 -.282 1.381 2390 ---- 1.445B 1.050A 1.050A 1.127 -.286 1.413 3 2395 ---- 1.478B 1.074A 1.074A 1.156 -.289 1.445 3 2400 ---- 1.512B 1.105A 1.105A 1.184 -.293 1.477 5 4 2405 ---- 1.542B 1.133A 1.133A 1.215 -.295 1.510 6 2410 ---- 1.577B 1.162A 1.162A 1.243 -.301 1.544 2415 ---- 1.612B 1.189A 1.189A 1.275 -.303 1.578 2420 ---- 1.647B 1.220A 1.220A 1.305 -.307 1.612 3 3 2425 ---- 1.686B 1.248A 1.248A 1.337 -.309 1.646 1 2 2430 1.300 1.718B 1.278A 1.407B 1.367 -.313 1 1.680 2435 ---- 1.754B 1.311A 1.311A 1.400 -.316 1.716 3 2440 ---- 1.791B 1.342A 1.342A 1.432 -.319 1.751 2445 1.416 1.828B 1.373A 1.500B 1.464 -.322 8 1.786 2450 ---- 1.868B 1.404A 1.404A 1.497 -.327 1.824 1 3 2455 ---- 1.902B 1.437A 1.437A 1.531 -.328 1.859 2460 1.514 1.937B 1.468A 1.601B 1.565 -.331 1 1.896 2465 1.568 1.943B 1.502A 1.634B 1.598 -.335 4 1.933 2470 ---- ---- 1.533A 1.533A 1.634 -.336 1.970 2475 1.844 2.057B 1.569A 2.057B 1.668 -.339 1 2.007 3 2480 ---- ---- 1.601A 1.601A 1.703 -.342 2.045 2485 ---- ---- 1.634A 1.634A 1.738 -.346 2.084 2490 ---- ---- 1.670A 1.670A 1.773 -.348 2.121 2495 ---- ---- 1.706A 1.706A 1.808 -.352 2.160 2500 2.028 2.256B 1.741A 2.256B 1.846 -.354 1 2.200 1 3 2505 ---- ---- 1.774A 1.774A 1.882 -.357 2.239 2510 ---- ---- 1.810A 1.810A 1.920 -.359 2.279 2515 ---- ---- 1.846A 1.846A 1.957 -.361 2.318 2520 ---- ---- 1.882A 1.882A 1.994 -.364 2.358 2525 1.983 2.460B 1.922A 2.078B 2.032 -.366 1 2.398 2 2550 2.172 2.669B 2.110A 2.272B 2.225 -.378 1 2.603 3 2575 ---- 2.881B 2.302A 2.302A 2.424 -.389 2.813 3 2600 2.855 3.101B 2.503A 2.964B 2.629 -.398 1 3.027 2 2625 ---- 3.323B 2.711A 2.711A 2.839 -.407 3.246 2 2 2650 ---- 3.550B 2.919A 2.919A 3.053 -.415 3.468 2675 ---- 3.776B 3.135A 3.135A 3.272 -.422 3.694 1 2700 ---- 4.006B 3.355A 3.355A 3.495 -.428 3.923 2 1 2725 3.606 4.240B 3.579A 3.781B 3.720 -.434 1 4.154 1 2750 ---- 4.472B 3.803A 3.803A 3.949 -.437 4.386 5 2775 ---- 4.711B 4.031A 4.031A 4.180 -.441 4.621 2800 ---- 4.948B 4.264A 4.264A 4.412 -.446 4.858 2825 ---- 5.188B 4.496A 4.496A 4.648 -.448 5.096 2 2850 ---- 5.428B 4.732A 4.732A 4.885 -.451 5.336 2 2875 ---- 5.668B 4.968A 4.968A 5.122 -.454 5.576 2 2900 ---- 5.912B 5.207A 5.207A 5.362 -.457 5.819 2925 5.937 6.156B 5.448A 5.982B 5.603 -.457 2 6.060 2 2950 ---- 6.400B 5.688A 5.688A 5.845 -.459 6.304 2975 ---- 6.585B 5.930A 5.930A 6.089 -.460 6.549 3000 ---- ---- 6.171A 6.171A 6.332 -.461 6.793 3025 ---- ---- 6.416A 6.416A 6.576 -.462 7.038 3050 ---- ---- 6.677A 6.677A 6.821 -.463 7.284 3075 ---- ---- ---- ---- 7.066 -.464 7.530 3100 ---- ---- ---- ---- 7.312 -.465 7.777 3125 ---- ---- ---- ---- 7.559 -.465 8.024 4 3150 ---- ---- ---- ---- 7.806 -.465 8.271 3175 ---- ---- ---- ---- 8.053 -.466 8.519 3200 ---- ---- ---- ---- 8.301 -.465 8.766 2 3225 ---- ---- ---- ---- 8.549 -.465 9.014 3250 ---- ---- ---- ---- 8.797 -.465 9.262 3275 ---- ---- ---- ---- 9.045 -.466 9.511 3300 ---- ---- ---- ---- 9.293 -.467 9.760 3325 ---- ---- ---- ---- 9.542 -.467 10.009 3400 ---- ---- ---- ---- 10.288 -.468 10.756 2 3500 ---- ---- ---- ---- 11.285 -.469 11.754 3600 ---- ---- ---- ---- 12.284 -.470 12.754 3800 ---- ---- ---- ---- 14.283 -.471 14.754 4000 ---- ---- ---- ---- 16.283 -.471 16.754 4500 ---- ---- ---- ---- 21.283 -.471 21.754 5000 ---- ---- ---- ---- 26.283 -.471 26.754 5500 ---- ---- ---- ---- 31.283 -.471 31.754 6000 ---- ---- ---- ---- 36.283 -.471 36.754 6500 ---- ---- ---- ---- 41.283 -.471 41.754 7000 ---- ---- ---- ---- 46.283 -.471 46.754 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 +.001 .001 875 ---- ---- ---- ---- .002 +.001 .001 900 ---- ---- ---- ---- .002 +.001 .001 925 ---- ---- ---- ---- .002 +.001 .001 950 ---- ---- ---- ---- .002 +.001 .001 975 ---- ---- ---- ---- .003 +.002 .001 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .003 UNCH .003 10000 ---- ---- ---- ---- 76.283 -.471 76.754 1025 ---- ---- ---- ---- .003 UNCH .003 1050 ---- ---- ---- ---- .004 UNCH .004 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .004 -.001 .005 21 1125 ---- ---- ---- ---- .005 UNCH .005 1150 ---- ---- ---- ---- .005 -.001 .006 1 1175 ---- ---- ---- ---- .005 -.001 .006 5 1200 ---- ---- ---- ---- .006 -.001 .007 19 1225 ---- ---- ---- ---- .006 -.002 .008 230 1250 ---- ---- ---- ---- .007 -.001 .008 11 1275 ---- ---- ---- ---- .007 -.002 .009 1300 ---- ---- ---- ---- .008 -.002 .010 245 1325 ---- ---- ---- ---- .008 -.003 .011 2 1350 ---- ---- ---- ---- .009 -.003 .012 6 1375 ---- ---- ---- ---- .010 -.003 .013 5 1400 ---- ---- ---- ---- .011 -.004 .015 8 210 1425 ---- ---- ---- ---- .012 -.004 .016 3 1450 ---- ---- ---- ---- .013 -.005 .018 91 1475 ---- ---- ---- ---- .015 -.004 .019 7 1500 .019 .019 .019 .019 .016 -.005 10 .021 369 1525 ---- ---- .023A .023A .018 -.006 .024 12 1550 .024 .024 .024 .024 .021 -.005 10 .026 260 1575 ---- ---- .028A .028A .023 -.006 .029 19 1600 ---- ---- .031A .031A .027 -.006 .033 38 1625 ---- ---- .034A .034A .030 -.007 .037 172 1650 ---- ---- .038A .038A .034 -.007 2 .041 64 1675 .043 .043 .042A .042A .038 -.008 2 .046 17 1700 ---- ---- .046A .046A .044 -.008 .052 225 410 1725 ---- ---- .051A .051A .049 -.010 .059 36 1750 ---- ---- .057A .057A .056 -.011 .067 133 1775 ---- ---- .064A .064A .063 -.013 .076 4 1800 .096 .096 .071A .071A .071 -.015 5 .086 752 1825 ---- ---- .079A .079A .080 -.018 .098 57 1850 .100 .100 .089A .089A .090 -.021 20 .111 31 1875 .100 .100 .099A .099A .102 -.026 4 .128 326 1900 ---- ---- .112A .112A .115 -.031 .146 16 127 1910 ---- ---- .119A .119A .121 -.033 .154 1915 ---- ---- .122A .122A .124 -.035 .159 1920 ---- ---- .125A .125A .128 -.035 .163 1925 ---- ---- .127A .127A .131 -.036 .167 51 1930 ---- ---- .132A .132A .134 -.038 .172 1935 ---- ---- .135A .135A .138 -.038 .176 1940 ---- ---- .138A .138A .142 -.039 .181 1945 ---- ---- .142A .142A .145 -.041 .186 1950 ---- ---- .145A .145A .149 -.042 .191 75 453 1955 ---- ---- .150A .150A .153 -.043 .196 1 1960 ---- ---- .153A .153A .157 -.045 .202 7 1965 ---- ---- .157A .157A .162 -.045 .207 1970 ---- ---- .162A .162A .166 -.047 .213 1975 ---- ---- .165A .165A .171 -.048 .219 34 1980 ---- ---- .170A .170A .175 -.050 .225 1 1985 ---- ---- .175A .175A .180 -.051 .231 1990 ---- ---- .179A .179A .185 -.052 .237 1 3 1995 ---- ---- .184A .184A .190 -.054 .244 2000 .199 .199 .189A .189A .195 -.055 3 .250 18 472 2005 ---- ---- .194A .194A .201 -.056 .257 2010 ---- ---- .199A .199A .206 -.058 .264 2015 ---- ---- .205A .205A .212 -.060 .272 2020 ---- ---- .210A .210A .218 -.061 .279 2025 ---- ---- .215A .215A .224 -.063 .287 1 33 2030 ---- ---- .222A .222A .231 -.064 .295 2035 ---- ---- .228A .228A .237 -.066 .303 2040 ---- ---- .234A .234A .244 -.068 .312 2045 ---- ---- .240A .240A .251 -.069 .320 2050 ---- ---- .247A .247A .258 -.071 .329 15 2055 ---- .339B .253A .253A .265 -.073 .338 2060 ---- ---- .260A .260A .272 -.076 .348 2065 ---- .358B .267A .267A .280 -.077 .357 150 2070 ---- .368B .274A .274A .288 -.079 .367 2075 ---- .378B .282A .282A .296 -.081 .377 161 2080 ---- .389B .289A .289A .304 -.084 .388 2085 ---- .400B .297A .297A .313 -.086 .399 2090 ---- .411B .306A .306A .322 -.088 .410 2095 ---- .422B .314A .314A .331 -.090 .421 2 3 2100 .410 .410 .323A .336A .340 -.094 24 .434 15 282 2105 ---- .446B .331A .331A .350 -.095 .445 2110 ---- .459B .340A .340A .360 -.097 .457 2115 ---- .472B .350A .350A .370 -.099 .469 2120 ---- .485B .359A .359A .380 -.103 .483 1 2125 ---- .498B .369A .369A .391 -.104 1 .495 9 2130 ---- .511B .379A .379A .401 -.108 .509 2135 ---- .526B .390A .390A .413 -.110 .523 2140 ---- .540B .400A .400A .424 -.113 .537 2145 ---- .555B .411A .411A .436 -.115 .551 2150 ---- .570B .423A .423A .448 -.118 .566 200 2155 ---- .585B .434A .434A .460 -.121 .581 35 2160 ---- .601B .446A .446A .473 -.124 .597 5 2165 ---- .617B .458A .458A .485 -.127 .612 5 2170 ---- .633B .470A .470A .499 -.130 .629 2175 ---- .650B .482A .482A .512 -.133 .645 4 14 2180 ---- .667B .495A .495A .526 -.136 .662 2185 ---- .685B .508A .508A .540 -.139 .679 2190 ---- .703B .522A .522A .555 -.142 .697 1 2195 ---- .721B .536A .536A .569 -.146 .715 2200 .664 .740B .550A .739B .584 -.148 5 .732 1 124 2205 ---- .759B .564A .564A .600 -.152 .752 2210 ---- .778B .579A .579A .616 -.156 .772 2215 ---- .798B .594A .594A .632 -.159 .791 4 2220 .640 .818B .609A .609A .648 -.163 1 .811 2225 ---- .838B .625A .625A .665 -.166 .831 2 2230 ---- .859B .641A .641A .682 -.170 .852 2235 ---- .880B .658A .658A .699 -.174 .873 2240 ---- .902B .674A .674A .717 -.177 .894 2245 ---- .924B .693A .693A .735 -.181 .916 2250 ---- .946B .711A .711A .754 -.184 .938 9 2255 ---- .969B .729A .729A .773 -.187 .960 2260 ---- .992B .747A .747A .792 -.191 .983 2265 ---- 1.015B .765A .765A .811 -.195 1.006 2270 ---- 1.039B .784A .784A .831 -.198 1.029 2275 ---- 1.064B .803A .803A .852 -.201 1.053 100 2280 ---- 1.088B .823A .823A .872 -.205 1.077 1 2285 ---- 1.113B .843A .843A .893 -.208 1.101 2290 ---- 1.138B .863A .863A .915 -.211 1.126 4 2295 ---- 1.164B .884A .884A .936 -.214 1.150 2300 1.053 1.190B .905A 1.188B .958 -.216 1 1.174 7 62 2305 ---- 1.216B .927A .927A .981 -.220 1.201 2310 ---- 1.243B .948A .948A 1.004 -.222 1.226 4 2315 ---- 1.270B .971A .971A 1.027 -.225 1.252 2320 ---- 1.291B .993A .993A 1.050 -.228 1.278 2 2325 ---- 1.318B 1.016A 1.016A 1.074 -.231 1.305 3 7 2330 ---- 1.347B 1.039A 1.039A 1.099 -.233 1.332 5 2335 ---- 1.375B 1.063A 1.063A 1.123 -.235 1.358 2340 ---- 1.404B 1.087A 1.087A 1.148 -.238 1.386 2345 1.300 1.434B 1.111A 1.111A 1.174 -.241 2 1.415 2350 ---- 1.462B 1.136A 1.136A 1.199 -.243 1.442 13 2355 ---- 1.492B 1.161A 1.161A 1.225 -.246 1.471 2360 ---- 1.524B 1.186A 1.186A 1.252 -.248 1.500 2365 ---- 1.554B 1.211A 1.211A 1.278 -.252 1.530 2370 ---- 1.584B 1.237A 1.237A 1.305 -.256 1.561 2375 ---- 1.615B 1.264A 1.264A 1.333 -.258 1.591 1 2380 ---- 1.647B 1.291A 1.291A 1.360 -.262 1.622 2385 ---- 1.680B 1.318A 1.318A 1.388 -.266 1.654 2390 ---- 1.710B 1.345A 1.345A 1.417 -.269 1.686 2395 ---- 1.742B 1.373A 1.373A 1.446 -.273 1.719 2400 1.450 1.776B 1.401A 1.501B 1.475 -.277 2 1.752 3 13 2405 ---- 1.809B 1.429A 1.429A 1.504 -.280 1.784 2410 ---- 1.842B 1.458A 1.458A 1.534 -.283 1.817 2415 ---- 1.876B 1.487A 1.487A 1.564 -.286 1.850 2420 ---- 1.909B 1.516A 1.516A 1.594 -.290 1.884 2425 ---- 1.945B 1.546A 1.546A 1.625 -.293 1.918 4 2430 ---- 1.977B 1.576A 1.576A 1.656 -.295 1.951 2435 ---- 2.010B 1.606A 1.606A 1.687 -.298 1.985 2440 ---- 2.045B 1.637A 1.637A 1.718 -.302 2.020 2445 ---- 2.081B 1.668A 1.668A 1.750 -.304 2.054 2450 ---- 2.119B 1.699A 1.699A 1.783 -.306 2.089 2 2455 ---- 2.153B 1.730A 1.730A 1.815 -.309 2.124 2460 ---- 2.189B 1.762A 1.762A 1.848 -.311 2.159 2465 ---- 2.225B 1.794A 1.794A 1.881 -.314 2.195 2470 ---- 2.262B 1.827A 1.827A 1.914 -.317 2.231 2475 ---- 2.301B 1.859A 1.859A 1.948 -.318 2.266 2 2480 ---- 2.336B 1.892A 1.892A 1.982 -.321 2.303 2485 ---- 2.374B 1.925A 1.925A 2.016 -.323 2.339 2490 ---- 2.412B 1.959A 1.959A 2.050 -.325 2.375 2495 ---- 2.450B 1.993A 1.993A 2.085 -.327 2.412 2500 ---- 2.489B 2.026A 2.026A 2.120 -.330 2.450 5 2505 2.061 2.526B 2.059A 2.184B 2.155 -.332 4 2.487 2510 ---- 2.535B 2.097A 2.097A 2.191 -.333 2.524 2515 ---- ---- 2.131A 2.131A 2.226 -.337 2.563 2520 ---- ---- 2.166A 2.166A 2.262 -.338 2.600 2525 ---- 2.685B 2.199A 2.199A 2.299 -.339 2.638 2550 ---- 2.886B 2.379A 2.379A 2.483 -.349 2.832 1 2575 ---- 3.088B 2.564A 2.564A 2.673 -.359 3.032 2600 ---- 3.295B 2.756A 2.756A 2.869 -.367 3.236 7 2625 ---- 3.508B 2.953A 2.953A 3.069 -.375 3.444 2650 ---- 3.726B 3.154A 3.154A 3.273 -.383 3.656 5 2675 ---- 3.944B 3.359A 3.359A 3.481 -.391 3.872 2700 ---- 4.165B 3.568A 3.568A 3.693 -.396 4.089 20 2725 ---- 4.390B 3.779A 3.779A 3.908 -.403 4.311 1 2750 ---- 4.616B 3.994A 3.994A 4.126 -.408 4.534 2 2775 ---- 4.845B 4.214A 4.214A 4.347 -.413 4.760 2800 ---- 5.075B 4.434A 4.434A 4.570 -.419 4.989 2 2825 ---- 5.305B 4.659A 4.659A 4.796 -.423 5.219 4 2850 ---- 5.541B 4.884A 4.884A 5.023 -.428 5.451 2 2875 ---- 5.775B 5.111A 5.111A 5.253 -.431 5.684 9 2900 ---- 6.010B 5.343A 5.343A 5.484 -.435 5.919 1 2925 ---- 6.246B 5.575A 5.575A 5.717 -.437 6.154 2 2950 ---- 6.485B 5.808A 5.808A 5.952 -.439 6.391 2 2975 ---- 6.725B 6.044A 6.044A 6.187 -.442 6.629 5 3000 ---- 6.965B 6.276A 6.276A 6.424 -.443 6.867 5 3025 ---- 7.205B 6.515A 6.515A 6.662 -.446 7.108 3 3050 ---- 7.445B 6.752A 6.752A 6.901 -.448 7.349 1 3075 ---- 7.688B 6.992A 6.992A 7.141 -.449 7.590 1 3100 ---- 7.930B 7.231A 7.231A 7.381 -.451 7.832 3125 ---- 8.173B 7.472A 7.472A 7.623 -.451 8.074 3 3150 ---- 8.416B 7.712A 7.712A 7.865 -.453 8.318 2 3175 ---- 8.660B 7.954A 7.954A 8.108 -.454 8.562 3200 ---- 8.906B 8.196A 8.196A 8.351 -.455 8.806 4 3225 ---- 9.151B 8.440A 8.440A 8.595 -.456 9.051 8 3250 ---- ---- 8.684A 8.684A 8.839 -.457 9.296 3 3275 ---- ---- 8.928A 8.928A 9.084 -.458 9.542 6 3300 ---- ---- 9.172A 9.172A 9.329 -.459 9.788 2 3325 ---- ---- ---- ---- 9.574 -.460 10.034 1 3350 ---- ---- ---- ---- 9.820 -.461 10.281 3375 ---- ---- ---- ---- 10.066 -.461 10.527 1 3400 ---- ---- ---- ---- 10.313 -.461 10.774 2 3425 ---- ---- ---- ---- 10.559 -.462 11.021 2 3450 ---- ---- ---- ---- 10.806 -.463 11.269 3 3475 ---- ---- ---- ---- 11.054 -.463 11.517 1 3500 ---- ---- ---- ---- 11.301 -.464 11.765 1 3525 ---- ---- ---- ---- 11.549 -.464 12.013 2 3550 ---- ---- ---- ---- 11.797 -.465 12.262 3 3575 ---- ---- ---- ---- 12.045 -.465 12.510 1 3600 ---- ---- ---- ---- 12.293 -.466 12.759 3625 ---- ---- ---- ---- 12.542 -.466 13.008 2 3650 ---- ---- ---- ---- 12.790 -.467 13.257 1 3675 ---- ---- ---- ---- 13.039 -.467 13.506 1 3700 ---- ---- ---- ---- 13.288 -.468 13.756 3725 ---- ---- ---- ---- 13.537 -.468 14.005 4000 ---- ---- ---- ---- 16.283 -.471 16.754 1 4500 ---- ---- ---- ---- 21.283 -.471 21.754 5000 ---- ---- ---- ---- 26.283 -.471 26.754 6000 ---- ---- ---- ---- 36.283 -.471 36.754 7500 ---- ---- ---- ---- 51.283 -.471 51.754 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 +.001 .001 875 ---- ---- ---- ---- .002 +.001 .001 900 ---- ---- ---- ---- .002 UNCH .002 1 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .003 +.001 .002 975 ---- ---- ---- ---- .003 +.001 .002 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 1025 ---- ---- ---- ---- .006 -.001 .007 1050 ---- ---- ---- ---- .007 UNCH .007 1075 ---- ---- ---- ---- .008 UNCH .008 1100 ---- ---- ---- ---- .008 -.001 .009 1125 ---- ---- ---- ---- .009 -.001 .010 1150 ---- ---- ---- ---- .010 UNCH .010 1175 ---- ---- ---- ---- .010 -.001 .011 1200 ---- ---- ---- ---- .011 -.001 .012 1225 ---- ---- ---- ---- .012 -.002 .014 1250 ---- ---- ---- ---- .013 -.002 .015 1275 ---- ---- ---- ---- .015 -.001 .016 1300 ---- ---- ---- ---- .016 -.002 .018 1325 ---- ---- ---- ---- .018 -.002 .020 1350 ---- ---- ---- ---- .019 -.003 .022 1375 ---- ---- ---- ---- .021 -.003 .024 1400 ---- ---- ---- ---- .024 -.002 .026 1425 ---- ---- ---- ---- .026 -.003 .029 1450 ---- ---- ---- ---- .029 -.004 .033 1475 ---- ---- ---- ---- .033 -.004 .037 1500 ---- ---- ---- ---- .036 -.005 .041 10 1525 ---- ---- .045A .045A .040 -.006 .046 1550 ---- ---- .049A .049A .045 -.006 .051 21 1575 ---- ---- .054A .054A .050 -.007 .057 1600 ---- ---- .059A .059A .056 -.007 .063 5 1625 ---- ---- .065A .065A .062 -.009 1 .071 1 1650 ---- ---- .071A .071A .068 -.011 .079 2 1675 ---- ---- .078A .078A .076 -.012 .088 100 1700 ---- ---- .086A .086A .084 -.014 .098 59 1725 ---- ---- .095A .095A .094 -.015 .109 2 1750 ---- ---- .105A .105A .104 -.018 .122 1 1775 ---- ---- .115A .115A .116 -.021 .137 1800 ---- ---- .128A .128A .129 -.024 1 .153 10 1825 ---- ---- .143A .143A .145 -.026 .171 4 1850 ---- ---- .159A .159A .162 -.030 .192 19 1875 ---- ---- .178A .178A .181 -.034 .215 9 1900 ---- ---- .198A .198A .203 -.038 .241 9 1925 ---- ---- .222A .222A .227 -.044 .271 4 1950 ---- ---- .248A .248A .255 -.049 .304 16 1975 ---- .342B .277A .277A .286 -.055 .341 6 2000 ---- ---- .310A .310A .321 -.062 .383 13 2025 ---- .430B .348A .348A .360 -.069 .429 14 2050 ---- .483B .389A .389A .404 -.077 .481 5 2075 ---- .541B .434A .434A .452 -.087 .539 7 2100 ---- .606B .486A .486A .507 -.096 .603 20 2125 ---- .678B .542A .542A .567 -.106 .673 46 2150 ---- .757B .605A .605A .633 -.118 .751 18 2175 ---- .843B .674A .674A .706 -.129 .835 7 2200 ---- .937B .749A .749A .785 -.142 .927 12 2225 ---- 1.038B .832A .832A .872 -.155 1.027 4 2250 ---- 1.147B .923A .923A .965 -.169 1.134 8 2275 ---- 1.264B 1.020A 1.020A 1.067 -.182 1.249 2300 ---- 1.389B 1.124A 1.124A 1.175 -.196 1.371 6 2325 ---- 1.521B 1.236A 1.236A 1.291 -.210 1.501 1 2350 ---- 1.651B 1.355A 1.355A 1.414 -.224 1.638 7 2375 1.545 1.797B 1.481A 1.564B 1.545 -.237 1 1.782 2 2400 ---- 1.951B 1.615A 1.615A 1.683 -.249 1.932 1 2425 ---- 2.111B 1.756A 1.756A 1.828 -.262 2.090 2 2450 ---- 2.277B 1.902A 1.902A 1.979 -.274 2.253 2 2475 ---- 2.451B 2.056A 2.056A 2.137 -.286 2.423 2 2500 ---- 2.627B 2.216A 2.216A 2.301 -.296 2.597 2525 ---- 2.812B 2.381A 2.381A 2.471 -.307 2.778 2550 ---- 3.000B 2.552A 2.552A 2.647 -.316 2.963 1 2575 ---- 3.193B 2.728A 2.728A 2.827 -.325 3.152 2600 ---- 3.389B 2.909A 2.909A 3.013 -.333 3.346 1 2625 ---- 3.591B 3.096A 3.096A 3.203 -.341 3.544 2650 ---- 3.796B 3.287A 3.287A 3.397 -.348 3.745 2675 ---- 4.004B 3.482A 3.482A 3.595 -.355 3.950 1 2700 ---- 4.213B 3.681A 3.681A 3.797 -.361 4.158 2725 ---- 4.427B 3.881A 3.881A 4.002 -.367 4.369 2750 ---- 4.645B 4.089A 4.089A 4.210 -.373 4.583 1 2775 ---- 4.866B 4.295A 4.295A 4.421 -.378 4.799 2800 ---- 5.083B 4.505A 4.505A 4.634 -.383 5.017 2825 ---- 5.307B 4.720A 4.720A 4.850 -.388 5.238 2 2850 ---- 5.533B 4.937A 4.937A 5.068 -.392 5.460 1 2875 ---- 5.760B 5.153A 5.153A 5.288 -.397 5.685 1 2900 ---- 5.988B 5.375A 5.375A 5.511 -.400 5.911 1 2925 ---- 6.217B 5.599A 5.599A 5.734 -.404 6.138 1 2950 ---- 6.448B 5.823A 5.823A 5.960 -.408 6.368 1 2975 ---- 6.684B 6.048A 6.048A 6.187 -.411 6.598 3000 ---- 6.918B 6.274A 6.274A 6.416 -.414 6.830 3025 ---- 7.147B 6.504A 6.504A 6.646 -.417 7.063 3050 ---- 7.384B 6.734A 6.734A 6.877 -.420 7.297 2 3075 ---- 7.620B 6.964A 6.964A 7.110 -.422 7.532 3100 ---- 7.854B 7.198A 7.198A 7.343 -.425 7.768 3125 ---- 8.094B 7.434A 7.434A 7.578 -.427 8.005 2 3150 ---- 8.333B 7.665A 7.665A 7.813 -.429 8.242 3175 ---- 8.572B 7.903A 7.903A 8.050 -.431 8.481 3200 ---- 8.812B 8.139A 8.139A 8.287 -.433 8.720 2 3225 ---- 9.051B 8.375A 8.375A 8.525 -.435 8.960 3250 ---- 9.290B 8.614A 8.614A 8.763 -.437 9.200 3275 ---- 9.535B 8.854A 8.854A 9.003 -.438 9.441 3300 ---- 9.776B 9.093A 9.093A 9.243 -.440 9.683 3325 ---- 10.017B 9.334A 9.334A 9.484 -.441 9.925 3350 ---- 10.262B 9.573A 9.573A 9.725 -.442 10.167 3500 ---- 11.726B 11.025A 11.025A 11.182 -.449 11.631 4000 ---- ---- ---- ---- 16.118 -.463 16.581 5000 ---- ---- ---- ---- 26.113 -.466 26.579 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .004 UNCH .004 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .005 UNCH .005 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .008 UNCH .008 10000 ---- ---- ---- ---- 76.113 -.466 76.579 1025 ---- ---- ---- ---- .009 UNCH .009 1050 ---- ---- ---- ---- .010 UNCH .010 1075 ---- ---- ---- ---- .011 -.001 .012 1100 ---- ---- ---- ---- .012 -.001 .013 1125 ---- ---- ---- ---- .014 UNCH .014 1150 ---- ---- ---- ---- .015 -.001 .016 1175 ---- ---- ---- ---- .017 -.001 .018 1200 ---- ---- ---- ---- .018 -.002 .020 1225 ---- ---- ---- ---- .020 -.002 .022 1250 ---- ---- ---- ---- .022 -.002 .024 1275 ---- ---- ---- ---- .025 -.002 .027 1300 ---- ---- ---- ---- .027 -.002 .029 233 1325 ---- ---- ---- ---- .030 -.002 .032 1 1350 ---- ---- ---- ---- .032 -.003 .035 1375 ---- ---- ---- ---- .036 -.003 .039 1 1400 ---- ---- ---- ---- .039 -.004 .043 1 1425 ---- ---- ---- ---- .043 -.004 .047 1450 ---- ---- ---- ---- .047 -.005 .052 1475 ---- ---- ---- ---- .052 -.005 .057 1500 ---- ---- .062A .062A .057 -.006 .063 1000 1525 ---- ---- .068A .068A .062 -.008 .070 215 1550 ---- ---- .073A .073A .069 -.008 .077 40 1575 ---- ---- .080A .080A .076 -.009 .085 19 1600 ---- ---- .088A .088A .083 -.011 .094 2000 1625 ---- ---- .096A .096A .092 -.012 .104 14 1650 ---- ---- .105A .105A .102 -.013 .115 62 1675 ---- ---- .115A .115A .112 -.016 .128 106 1700 ---- ---- .127A .127A .124 -.017 .141 1002 1725 ---- ---- .138A .138A .137 -.020 .157 25 1750 ---- ---- .151A .151A .152 -.022 .174 131 1775 ---- ---- .168A .168A .169 -.024 .193 17 1800 ---- ---- .185A .185A .187 -.028 .215 50 1825 ---- ---- .205A .205A .207 -.032 .239 9 1850 ---- ---- .227A .227A .230 -.036 .266 8 1875 ---- ---- .251A .251A .255 -.040 .295 2 139 1900 ---- ---- .278A .278A .284 -.044 .328 29 1925 ---- ---- .308A .308A .315 -.050 .365 5 1950 ---- ---- .342A .342A .350 -.056 .406 6 1975 ---- ---- .377A .377A .388 -.063 .451 12 2000 ---- ---- .418A .418A .431 -.069 .500 137 2025 ---- ---- .462A .462A .478 -.077 .555 2050 ---- .616B .512A .512A .529 -.086 .615 2075 .605 .683B .566A .566A .586 -.094 6 .680 2100 ---- .755B .625A .625A .649 -.103 .752 8 2125 ---- .835B .690A .690A .717 -.113 .830 1 2150 ---- .920B .762A .762A .791 -.123 .914 35 2175 ---- 1.013B .839A .839A .871 -.135 1.006 2200 ---- 1.113B .921A .921A .958 -.146 1.104 4 2225 ---- 1.220B 1.013A 1.013A 1.052 -.157 1.209 2 2250 ---- 1.334B 1.109A 1.109A 1.152 -.169 1.321 2 2275 ---- 1.456B 1.212A 1.212A 1.259 -.181 1.440 7 2300 ---- 1.584B 1.321A 1.321A 1.373 -.192 1.565 2325 ---- 1.719B 1.437A 1.437A 1.493 -.205 1.698 2350 ---- 1.848B 1.560A 1.560A 1.620 -.216 1.836 2375 ---- 1.996B 1.690A 1.690A 1.753 -.229 1.982 2400 ---- 2.148B 1.826A 1.826A 1.893 -.240 2.133 4 2425 ---- 2.309B 1.967A 1.967A 2.039 -.251 2.290 4 2450 ---- 2.473B 2.115A 2.115A 2.191 -.262 2.453 2 2475 ---- 2.644B 2.268A 2.268A 2.349 -.272 2.621 6 2500 ---- 2.819B 2.427A 2.427A 2.512 -.282 2.794 4 2525 ---- 3.000B 2.592A 2.592A 2.680 -.291 2.971 2550 ---- 3.185B 2.762A 2.762A 2.853 -.300 3.153 2 2575 ---- 3.374B 2.935A 2.935A 3.031 -.309 3.340 2 2600 ---- 3.568B 3.114A 3.114A 3.213 -.317 3.530 8 2625 ---- 3.762B 3.298A 3.298A 3.399 -.325 3.724 2650 ---- 3.964B 3.485A 3.485A 3.590 -.331 3.921 2675 ---- 4.168B 3.676A 3.676A 3.784 -.338 4.122 1 2700 ---- 4.373B 3.870A 3.870A 3.981 -.344 4.325 1 2725 ---- 4.582B 4.069A 4.069A 4.181 -.350 4.531 1 2750 ---- 4.795B 4.269A 4.269A 4.385 -.355 4.740 1 2775 ---- 5.009B 4.474A 4.474A 4.591 -.360 4.951 2800 ---- 5.225B 4.679A 4.679A 4.799 -.366 5.165 2825 ---- 5.446B 4.889A 4.889A 5.011 -.369 5.380 2850 ---- 5.664B 5.099A 5.099A 5.224 -.374 5.598 1 2875 ---- 5.886B 5.313A 5.313A 5.439 -.379 5.818 1 2900 ---- 6.107B 5.531A 5.531A 5.657 -.382 6.039 2925 ---- 6.333B 5.747A 5.747A 5.876 -.386 6.262 2950 ---- 6.561B 5.967A 5.967A 6.097 -.390 6.487 1 2975 ---- 6.786B 6.187A 6.187A 6.319 -.394 6.713 3000 ---- 7.017B 6.410A 6.410A 6.543 -.398 6.941 1 3025 ---- 7.248B 6.634A 6.634A 6.769 -.401 7.170 1 3050 ---- 7.479B 6.860A 6.860A 6.996 -.404 7.400 1 3075 ---- 7.710B 7.085A 7.085A 7.224 -.406 7.630 1 3100 ---- 7.945B 7.313A 7.313A 7.453 -.409 7.862 3125 ---- 8.176B 7.545A 7.545A 7.684 -.411 8.095 5 3150 ---- 8.413B 7.775A 7.775A 7.915 -.414 8.329 1 3175 ---- 8.652B 8.006A 8.006A 8.147 -.417 8.564 2 3200 ---- 8.886B 8.237A 8.237A 8.381 -.418 8.799 3 3225 ---- 9.124B 8.471A 8.471A 8.615 -.421 9.036 4 3250 ---- 9.360B 8.705A 8.705A 8.850 -.423 9.273 2 3275 ---- 9.600B 8.939A 8.939A 9.086 -.424 9.510 6 3300 ---- 9.839B 9.177A 9.177A 9.323 -.426 9.749 3 3325 ---- 10.079B 9.414A 9.414A 9.560 -.428 9.988 8 3350 ---- 10.319B 9.652A 9.652A 9.798 -.429 10.227 9 3375 ---- 10.560B 9.890A 9.890A 10.036 -.431 10.467 10 3400 ---- 10.801B 10.128A 10.128A 10.275 -.433 10.708 14 3500 ---- 11.772B 11.087A 11.087A 11.237 -.438 11.675 14 4000 ---- ---- ---- ---- 16.133 -.457 16.590 5000 ---- ---- ---- ---- 26.113 -.466 26.579 6000 ---- ---- ---- ---- 36.113 -.466 36.579 7000 ---- ---- ---- ---- 46.113 -.466 46.579 800 ---- ---- ---- ---- .003 +.001 .002 1 8000 ---- ---- ---- ---- 56.113 -.466 56.579 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .005 UNCH .005 9000 ---- ---- ---- ---- 66.113 -.466 66.579 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .006 UNCH .006 975 ---- ---- ---- ---- .007 UNCH .007 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .019 -.001 .020 1175 ---- ---- ---- ---- .021 -.002 .023 1200 ---- ---- ---- ---- .024 -.002 .026 1225 ---- ---- ---- ---- .027 -.002 .029 1250 ---- ---- ---- ---- .030 -.002 .032 1275 ---- ---- ---- ---- .034 -.002 .036 1300 ---- ---- ---- ---- .037 -.003 .040 1325 ---- ---- ---- ---- .041 -.004 .045 1350 ---- ---- ---- ---- .046 -.004 .050 1375 ---- ---- ---- ---- .050 -.005 .055 1400 ---- ---- ---- ---- .056 -.005 .061 1425 ---- ---- ---- ---- .061 -.006 .067 1450 ---- ---- .073A .073A .067 -.007 .074 1475 ---- ---- .079A .079A .074 -.007 .081 1500 ---- ---- .085A .085A .081 -.008 .089 1525 ---- ---- .093A .093A .089 -.009 .098 1550 ---- ---- .101A .101A .097 -.010 .107 1575 ---- ---- .110A .110A .106 -.012 .118 1600 ---- ---- .119A .119A .116 -.013 .129 1625 ---- ---- .130A .130A .127 -.015 .142 1650 ---- ---- .142A .142A .139 -.016 .155 1675 ---- ---- .154A .154A .153 -.018 .171 1700 ---- ---- .168A .168A .168 -.020 .188 1725 ---- ---- .184A .184A .184 -.022 .206 1750 ---- ---- .202A .202A .202 -.025 .227 1775 ---- ---- .221A .221A .222 -.028 .250 1800 ---- ---- .243A .243A .244 -.031 .275 1825 ---- ---- .267A .267A .268 -.035 .303 1850 ---- ---- .293A .293A .295 -.039 .334 1875 ---- .369B .323A .323A .325 -.043 .368 1900 ---- ---- .354A .354A .358 -.048 .406 1925 ---- .448B .389A .389A .394 -.053 .447 1950 ---- ---- .427A .427A .434 -.059 .493 8 1975 ---- .543B .469A .469A .477 -.065 .542 2000 ---- .597B .515A .515A .525 -.071 .596 2025 ---- .657B .565A .565A .576 -.079 .655 2050 ---- .721B .619A .619A .633 -.086 .719 2075 ---- .791B .678A .678A .694 -.095 .789 2100 ---- .867B .741A .741A .761 -.102 .863 2125 ---- .949B .811A .811A .833 -.111 .944 2150 ---- 1.036B .885A .885A .910 -.121 1.031 2175 ---- 1.131B .966A .966A .994 -.129 1.123 2200 ---- 1.231B 1.051A 1.051A 1.083 -.139 1.222 2225 ---- 1.338B 1.144A 1.144A 1.178 -.149 1.327 2250 ---- 1.451B 1.242A 1.242A 1.280 -.159 1.439 2275 ---- 1.570B 1.346A 1.346A 1.387 -.169 1.556 2300 ---- 1.697B 1.456A 1.456A 1.501 -.179 1.680 2325 ---- 1.829B 1.572A 1.572A 1.621 -.189 1.810 2350 ---- 1.967B 1.693A 1.693A 1.746 -.200 1.946 2375 ---- 2.099B 1.821A 1.821A 1.878 -.210 2.088 2400 ---- 2.248B 1.954A 1.954A 2.015 -.220 2.235 2425 ---- 2.402B 2.093A 2.093A 2.158 -.229 2.387 2450 ---- 2.562B 2.237A 2.237A 2.306 -.239 2.545 2475 ---- 2.727B 2.387A 2.387A 2.460 -.248 2.708 2500 ---- 2.895B 2.542A 2.542A 2.618 -.257 2.875 2525 ---- 3.069B 2.702A 2.702A 2.782 -.265 3.047 2550 ---- 3.249B 2.866A 2.866A 2.950 -.273 3.223 2575 ---- 3.430B 3.035A 3.035A 3.122 -.281 3.403 2600 ---- 3.616B 3.208A 3.208A 3.298 -.289 3.587 4 2625 ---- 3.806B 3.386A 3.386A 3.478 -.297 3.775 2650 ---- 4.000B 3.566A 3.566A 3.662 -.303 3.965 2 2675 ---- 4.196B 3.752A 3.752A 3.849 -.310 4.159 2 2700 ---- 4.394B 3.940A 3.940A 4.040 -.316 4.356 2 2725 ---- 4.600B 4.131A 4.131A 4.234 -.322 4.556 2 2750 ---- 4.803B 4.327A 4.327A 4.430 -.329 4.759 4 2775 ---- 5.010B 4.524A 4.524A 4.630 -.334 4.964 2800 ---- 5.221B 4.724A 4.724A 4.832 -.339 5.171 2825 ---- 5.432B 4.927A 4.927A 5.037 -.344 5.381 2 2850 ---- 5.646B 5.133A 5.133A 5.244 -.348 5.592 2875 ---- 5.862B 5.340A 5.340A 5.453 -.353 5.806 2900 ---- 6.080B 5.550A 5.550A 5.665 -.356 6.021 2925 ---- 6.300B 5.762A 5.762A 5.878 -.361 6.239 2950 ---- 6.520B 5.976A 5.976A 6.093 -.365 6.458 2975 ---- 6.743B 6.191A 6.191A 6.310 -.368 6.678 3000 ---- 6.968B 6.408A 6.408A 6.528 -.372 6.900 3025 ---- 7.192B 6.627A 6.627A 6.748 -.375 7.123 3050 ---- 7.419B 6.847A 6.847A 6.970 -.378 7.348 3075 ---- 7.646B 7.069A 7.069A 7.193 -.381 7.574 3100 ---- 7.875B 7.292A 7.292A 7.417 -.384 7.801 3125 ---- 8.104B 7.516A 7.516A 7.642 -.387 8.029 3150 ---- 8.335B 7.741A 7.741A 7.868 -.390 8.258 3175 ---- 8.568B 7.968A 7.968A 8.096 -.392 8.488 2 3200 ---- 8.802B 8.196A 8.196A 8.325 -.394 8.719 3225 ---- 9.035B 8.424A 8.424A 8.554 -.397 8.951 3250 ---- 9.266B 8.654A 8.654A 8.785 -.399 9.184 3275 ---- 9.504B 8.884A 8.884A 9.017 -.401 9.418 3300 ---- 9.737B 9.116A 9.116A 9.249 -.403 9.652 3325 ---- 9.973B 9.348A 9.348A 9.482 -.406 9.888 3350 ---- 10.210B 9.581A 9.581A 9.716 -.408 10.124 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .022 -.001 .023 10000 ---- ---- ---- ---- 75.919 -.456 76.375 1025 ---- ---- ---- ---- .023 -.001 .024 1050 ---- ---- ---- ---- .024 -.001 .025 1075 ---- ---- ---- ---- .025 -.001 .026 1100 ---- ---- ---- ---- .026 -.001 .027 1125 ---- ---- ---- ---- .028 -.001 .029 1150 ---- ---- ---- ---- .030 -.001 .031 1175 ---- ---- ---- ---- .032 -.001 .033 1200 ---- ---- ---- ---- .035 -.002 .037 9 1225 ---- ---- ---- ---- .038 -.002 .040 1250 ---- ---- ---- ---- .042 -.002 .044 1275 ---- ---- ---- ---- .046 -.003 .049 1300 ---- ---- ---- ---- .051 -.003 .054 1325 ---- ---- ---- ---- .056 -.004 .060 1350 ---- ---- ---- ---- .062 -.004 .066 1375 ---- ---- ---- ---- .068 -.005 .073 1400 ---- ---- ---- ---- .075 -.006 .081 102 1425 ---- ---- ---- ---- .082 -.007 .089 1450 ---- ---- .097A .097A .090 -.008 .098 1475 ---- ---- .105A .105A .098 -.009 .107 1500 ---- ---- .114A .114A .107 -.009 .116 1525 ---- ---- .123A .123A .116 -.011 .127 6 1550 ---- ---- .134A .134A .126 -.013 .139 2 1575 ---- ---- .145A .145A .138 -.014 .152 1600 ---- ---- .157A .157A .151 -.015 .166 41 1625 ---- ---- .170A .170A .165 -.018 .183 42 1650 ---- ---- .186A .186A .181 -.019 .200 42 1675 ---- ---- .202A .202A .198 -.022 .220 1 1700 ---- ---- .221A .221A .217 -.025 .242 148 1725 ---- ---- .241A .241A .238 -.028 .266 2 1750 ---- ---- .264A .264A .261 -.031 .292 100 52 1775 ---- ---- .288A .288A .287 -.034 .321 1800 ---- ---- .315A .315A .315 -.037 .352 23 1825 ---- ---- .344A .344A .345 -.041 .386 3 1850 ---- ---- .376A .376A .378 -.045 .423 125 1875 ---- ---- .411A .411A .414 -.050 .464 13 1900 ---- ---- .449A .449A .454 -.053 .507 1 1925 ---- ---- .491A .491A .497 -.058 .555 1950 ---- ---- .535A .535A .543 -.064 .607 1975 ---- ---- .585A .585A .593 -.070 .663 2000 ---- ---- .637A .637A .648 -.075 .723 151 2025 ---- ---- .693A .693A .707 -.082 .789 2050 ---- ---- .754A .754A .770 -.089 .859 140 140 2075 ---- ---- .819A .819A .838 -.096 .934 1 2100 ---- 1.016B .890A .890A .912 -.103 1.015 9 2125 ---- 1.104B .964A .964A .990 -.112 1.102 2150 ---- ---- 1.045A 1.045A 1.073 -.121 1.194 4 2175 ---- ---- 1.132A 1.132A 1.162 -.130 1.292 2200 ---- 1.397B 1.225A 1.225A 1.257 -.139 1.396 103 2225 ---- 1.508B 1.322A 1.322A 1.357 -.149 1.506 8 2250 ---- 1.625B 1.425A 1.425A 1.462 -.160 1.622 2275 ---- 1.747B 1.535A 1.535A 1.573 -.170 1.743 2300 ---- 1.875B 1.649A 1.649A 1.690 -.180 1.870 2325 ---- 2.009B 1.769A 1.769A 1.813 -.190 2.003 7 7 2350 ---- 2.148B 1.893A 1.893A 1.941 -.200 2.141 6 2375 ---- 2.292B 2.024A 2.024A 2.074 -.210 2.284 2400 ---- 2.441B 2.159A 2.159A 2.214 -.217 2.431 100 101 2425 ---- 2.594B 2.300A 2.300A 2.358 -.225 2.583 2450 ---- 2.755B 2.445A 2.445A 2.507 -.233 2.740 2475 ---- 2.918B 2.595A 2.595A 2.662 -.239 2.901 2500 ---- 3.086B 2.750A 2.750A 2.820 -.246 3.066 12 2525 ---- 3.259B 2.909A 2.909A 2.983 -.253 3.236 2550 ---- 3.435B 3.073A 3.073A 3.150 -.260 3.410 2575 ---- 3.615B 3.239A 3.239A 3.321 -.266 3.587 2600 ---- 3.797B 3.412A 3.412A 3.495 -.273 3.768 16 2625 ---- 3.984B 3.586A 3.586A 3.673 -.280 3.953 2650 ---- 4.176B 3.765A 3.765A 3.854 -.287 4.141 1 2675 ---- 4.368B 3.947A 3.947A 4.039 -.293 4.332 2700 ---- 4.564B 4.133A 4.133A 4.227 -.299 4.526 1 2725 ---- 4.764B 4.323A 4.323A 4.418 -.305 4.723 2750 ---- 4.964B 4.513A 4.513A 4.612 -.310 4.922 2775 ---- 5.168B 4.709A 4.709A 4.808 -.316 5.124 2800 ---- 5.376B 4.905A 4.905A 5.007 -.321 5.328 2825 ---- 5.581B 5.105A 5.105A 5.209 -.325 5.534 1 2850 ---- 5.793B 5.307A 5.307A 5.412 -.331 5.743 2875 ---- 6.006B 5.511A 5.511A 5.618 -.335 5.953 2900 ---- 6.220B 5.718A 5.718A 5.826 -.339 6.165 2925 ---- 6.436B 5.926A 5.926A 6.036 -.343 6.379 2950 ---- 6.655B 6.137A 6.137A 6.248 -.347 6.595 2975 ---- 6.872B 6.348A 6.348A 6.461 -.351 6.812 3000 ---- 7.095B 6.562A 6.562A 6.676 -.355 7.031 3025 ---- 7.315B 6.778A 6.778A 6.893 -.358 7.251 3050 ---- 7.538B 6.994A 6.994A 7.111 -.362 7.473 3075 ---- 7.762B 7.213A 7.213A 7.330 -.365 7.695 3100 ---- 7.988B 7.432A 7.432A 7.551 -.368 7.919 3125 ---- 8.217B 7.654A 7.654A 7.773 -.371 8.144 3150 ---- 8.443B 7.875A 7.875A 7.996 -.374 8.370 1 3175 ---- 8.671B 8.099A 8.099A 8.220 -.377 8.597 3200 ---- 8.900B 8.323A 8.323A 8.445 -.381 8.826 1 3225 ---- 9.131B 8.549A 8.549A 8.672 -.383 9.055 3250 ---- 9.363B 8.775A 8.775A 8.899 -.385 9.284 3275 ---- 9.594B 9.003A 9.003A 9.127 -.388 9.515 3300 ---- 9.827B 9.232A 9.232A 9.357 -.390 9.747 2 3325 ---- 10.060B 9.461A 9.461A 9.587 -.392 9.979 3350 ---- 10.294B 9.691A 9.691A 9.817 -.395 10.212 3375 ---- 10.530B 9.922A 9.922A 10.049 -.397 10.446 3400 ---- 10.764B 10.154A 10.154A 10.281 -.399 10.680 1 3425 ---- 11.000B 10.386A 10.386A 10.515 -.400 10.915 1 3450 ---- 11.237B 10.619A 10.619A 10.748 -.402 11.150 3475 ---- 11.473B 10.853A 10.853A 10.983 -.403 11.386 1 3500 ---- 11.712B 11.087A 11.087A 11.218 -.405 11.623 1 3525 ---- 11.950B 11.322A 11.322A 11.453 -.407 11.860 2 3550 ---- 12.190B 11.557A 11.557A 11.689 -.409 12.098 1 3575 ---- 12.426B 11.793A 11.793A 11.926 -.410 12.336 2 3600 ---- 12.666B 12.030A 12.030A 12.163 -.412 12.575 3 3625 ---- 12.905B 12.267A 12.267A 12.401 -.413 12.814 2 3650 ---- 13.146B 12.504A 12.504A 12.639 -.415 13.054 5 3675 ---- 13.386B 12.742A 12.742A 12.878 -.416 13.294 3 3700 ---- 13.627B 12.981A 12.981A 13.117 -.417 13.534 5 3725 ---- 13.869B 13.220A 13.220A 13.356 -.419 13.775 2 3750 ---- 14.112B 13.459A 13.459A 13.596 -.420 14.016 3775 ---- 14.354B 13.699A 13.699A 13.836 -.421 14.257 3800 ---- 14.595B 13.940A 13.940A 14.077 -.422 14.499 3825 ---- 14.836B 14.180A 14.180A 14.318 -.424 14.742 3850 ---- 15.079B 14.421A 14.421A 14.559 -.425 14.984 3875 ---- 15.322B 14.662A 14.662A 14.801 -.426 15.227 3900 ---- 15.566B 14.903A 14.903A 15.043 -.427 15.470 3925 ---- 15.813B 15.145A 15.145A 15.286 -.428 15.714 3950 ---- 16.054B 15.387A 15.387A 15.528 -.429 15.957 3975 ---- 16.299B 15.630A 15.630A 15.771 -.430 16.201 4000 ---- 16.543B 15.873A 15.873A 16.015 -.431 16.446 4025 ---- 16.790B 16.116A 16.116A 16.258 -.432 16.690 4050 ---- 17.037B 16.359A 16.359A 16.502 -.433 16.935 4075 ---- 17.281B 16.604A 16.604A 16.746 -.434 17.180 4500 ---- ---- ---- ---- 20.932 -.449 21.381 5000 ---- ---- ---- ---- 25.919 -.456 26.375 6000 ---- ---- ---- ---- 35.919 -.456 36.375 7000 ---- ---- ---- ---- 45.919 -.456 46.375 725 ---- ---- ---- ---- .018 UNCH .018 750 ---- ---- ---- ---- .019 UNCH .019 775 ---- ---- ---- ---- .019 UNCH .019 800 ---- ---- ---- ---- .020 UNCH .020 8000 ---- ---- ---- ---- 55.919 -.456 56.375 825 ---- ---- ---- ---- .020 UNCH .020 850 ---- ---- ---- ---- .020 -.001 .021 875 ---- ---- ---- ---- .021 UNCH .021 900 ---- ---- ---- ---- .021 UNCH .021 9000 ---- ---- ---- ---- 65.919 -.456 66.375 925 ---- ---- ---- ---- .021 -.001 .022 950 ---- ---- ---- ---- .022 UNCH .022 975 ---- ---- ---- ---- .022 UNCH .022 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .029 -.001 .030 10000 ---- ---- ---- ---- 75.702 -.463 76.165 1025 ---- ---- ---- ---- .032 -.001 .033 1050 ---- ---- ---- ---- .035 -.001 .036 1075 ---- ---- ---- ---- .038 -.001 .039 1100 ---- ---- ---- ---- .041 -.001 .042 1125 ---- ---- ---- ---- .044 -.002 .046 1150 ---- ---- ---- ---- .047 -.003 .050 1175 ---- ---- ---- ---- .051 -.003 .054 1200 ---- ---- ---- ---- .055 -.003 .058 1225 ---- ---- ---- ---- .060 -.003 .063 1250 ---- ---- ---- ---- .065 -.004 .069 1275 ---- ---- ---- ---- .070 -.005 .075 1300 ---- ---- ---- ---- .076 -.005 .081 1325 ---- ---- ---- ---- .083 -.005 .088 1350 ---- ---- ---- ---- .090 -.006 .096 1375 ---- ---- ---- ---- .098 -.007 .105 1400 ---- ---- ---- ---- .106 -.008 .114 100 1425 ---- ---- ---- ---- .115 -.010 .125 1450 ---- ---- ---- ---- .126 -.010 .136 1475 ---- ---- ---- ---- .137 -.012 .149 1500 ---- ---- ---- ---- .150 -.013 .163 1525 ---- ---- .176A .176A .163 -.015 .178 1550 ---- ---- .190A .190A .178 -.017 .195 5 1575 ---- ---- .207A .207A .195 -.018 .213 1600 ---- ---- .224A .224A .213 -.020 .233 1625 ---- ---- .244A .244A .233 -.022 .255 1650 ---- ---- .265A .265A .255 -.025 .280 1675 ---- ---- .288A .288A .278 -.028 .306 1700 ---- ---- .314A .314A .304 -.031 .335 1725 ---- ---- .342A .342A .333 -.034 .367 1750 ---- ---- .372A .372A .363 -.038 .401 1775 ---- ---- .404A .404A .397 -.041 .438 1800 ---- ---- .439A .439A .433 -.045 .478 1825 ---- ---- .477A .477A .471 -.050 .521 19 1850 ---- ---- .518A .518A .513 -.054 .567 1875 ---- ---- .562A .562A .558 -.059 .617 1900 ---- ---- .609A .609A .606 -.064 .670 1925 ---- ---- .659A .659A .657 -.069 .726 1950 ---- ---- .713A .713A .712 -.075 .787 1975 ---- ---- .770A .770A .771 -.081 .852 2000 ---- ---- .831A .831A .834 -.087 .921 2025 ---- ---- .896A .896A .901 -.093 .994 2050 ---- ---- .965A .965A .972 -.099 1.071 1 2075 ---- ---- 1.038A 1.038A 1.047 -.107 1.154 2100 ---- ---- 1.116A 1.116A 1.127 -.114 1.241 2125 ---- ---- 1.198A 1.198A 1.212 -.120 1.332 2150 ---- ---- 1.285A 1.285A 1.301 -.128 1.429 5 2175 ---- ---- 1.376A 1.376A 1.395 -.136 1.531 2200 ---- ---- 1.473A 1.473A 1.494 -.143 1.637 3 2225 ---- ---- 1.580A 1.580A 1.597 -.152 1.749 2250 ---- ---- 1.686A 1.686A 1.706 -.160 1.866 2 2275 ---- ---- 1.797A 1.797A 1.820 -.167 1.987 2300 ---- ---- 1.913A 1.913A 1.939 -.175 2.114 5 10 2325 ---- ---- 2.034A 2.034A 2.062 -.184 2.246 2350 ---- ---- 2.160A 2.160A 2.190 -.192 2.382 2375 ---- ---- 2.290A 2.290A 2.323 -.200 2.523 2400 ---- ---- 2.425A 2.425A 2.461 -.207 2.668 2425 ---- ---- 2.564A 2.564A 2.603 -.215 2.818 2450 ---- ---- 2.707A 2.707A 2.749 -.223 2.972 2475 ---- 3.130B 2.855A 2.855A 2.900 -.229 3.129 2500 ---- 3.293B 3.007A 3.007A 3.055 -.236 3.291 2525 ---- 3.460B 3.162A 3.162A 3.213 -.243 3.456 2550 ---- 3.630B 3.322A 3.322A 3.376 -.249 3.625 2575 ---- 3.804B 3.485A 3.485A 3.542 -.256 3.798 2600 ---- 3.981B 3.651A 3.651A 3.711 -.262 3.973 2625 ---- 4.162B 3.822A 3.822A 3.884 -.268 4.152 2650 ---- 4.345B 3.995A 3.995A 4.060 -.274 4.334 2675 ---- 4.532B 4.172A 4.172A 4.239 -.279 4.518 2700 ---- 4.721B 4.351A 4.351A 4.421 -.284 4.705 2725 ---- 4.913B 4.534A 4.534A 4.606 -.289 4.895 2750 ---- 5.108B 4.720A 4.720A 4.794 -.293 5.087 2775 ---- 5.304B 4.908A 4.908A 4.984 -.298 5.282 2800 ---- 5.504B 5.099A 5.099A 5.176 -.303 5.479 15 2825 ---- 5.705B 5.292A 5.292A 5.371 -.308 5.679 2850 ---- 5.908B 5.487A 5.487A 5.568 -.312 5.880 2875 ---- 6.114B 5.685A 5.685A 5.768 -.315 6.083 2900 ---- 6.321B 5.885A 5.885A 5.969 -.320 6.289 2925 ---- 6.530B 6.087A 6.087A 6.172 -.324 6.496 2950 ---- 6.741B 6.291A 6.291A 6.377 -.328 6.705 2975 ---- 6.953B 6.496A 6.496A 6.584 -.331 6.915 3000 ---- 7.167B 6.703A 6.703A 6.792 -.336 7.128 3025 ---- 7.381B 6.912A 6.912A 7.002 -.339 7.341 3050 ---- 7.599B 7.123A 7.123A 7.214 -.342 7.556 3075 ---- 7.817B 7.335A 7.335A 7.427 -.346 7.773 3100 ---- 8.035B 7.548A 7.548A 7.641 -.349 7.990 3125 ---- 8.257B 7.762A 7.762A 7.857 -.352 8.209 3150 ---- 8.477B 7.978A 7.978A 8.074 -.355 8.429 3175 ---- 8.700B 8.196A 8.196A 8.292 -.358 8.650 3200 ---- 8.925B 8.414A 8.414A 8.511 -.361 8.872 3225 ---- 9.149B 8.634A 8.634A 8.731 -.364 9.095 3250 ---- 9.374B 8.854A 8.854A 8.953 -.366 9.319 3275 ---- 9.601B 9.076A 9.076A 9.175 -.369 9.544 3300 ---- 9.828B 9.299A 9.299A 9.398 -.372 9.770 3325 ---- 10.056B 9.522A 9.522A 9.623 -.374 9.997 3350 ---- 10.285B 9.747A 9.747A 9.848 -.376 10.224 3375 ---- 10.514B 9.972A 9.972A 10.074 -.379 10.453 3500 ---- 11.674B 11.111A 11.111A 11.215 -.390 11.605 3 4000 ---- 16.427B 15.808A 15.808A 15.923 -.420 16.343 2 4500 ---- 21.301B 20.646A 20.646A 20.772 -.441 21.213 5000 ---- ---- ---- ---- 25.709 -.457 26.166 6000 ---- ---- ---- ---- 35.702 -.463 36.165 7000 ---- ---- ---- ---- 45.702 -.463 46.165 8000 ---- ---- ---- ---- 55.702 -.463 56.165 825 ---- ---- ---- ---- .015 UNCH .015 850 ---- ---- ---- ---- .017 UNCH .017 875 ---- ---- ---- ---- .019 UNCH .019 900 ---- ---- ---- ---- .021 UNCH .021 9000 ---- ---- ---- ---- 65.702 -.463 66.165 925 ---- ---- ---- ---- .023 UNCH .023 950 ---- ---- ---- ---- .025 UNCH .025 975 ---- ---- ---- ---- .027 -.001 .028 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .020 -.003 .023 1 10000 ---- ---- ---- ---- 75.401 -.452 75.853 1025 ---- ---- ---- ---- .024 -.003 .027 1050 ---- ---- ---- ---- .028 -.004 .032 1075 ---- ---- ---- ---- .033 -.005 .038 1100 ---- ---- ---- ---- .039 -.005 .044 1125 ---- ---- ---- ---- .045 -.007 .052 1150 ---- ---- ---- ---- .053 -.007 .060 1175 ---- ---- ---- ---- .061 -.008 .069 1200 ---- ---- ---- ---- .070 -.009 .079 1225 ---- ---- ---- ---- .080 -.010 .090 1250 ---- ---- ---- ---- .091 -.012 .103 1275 ---- ---- ---- ---- .103 -.013 .116 1300 ---- ---- ---- ---- .116 -.014 .130 1325 ---- ---- ---- ---- .129 -.016 .145 1350 .160 .160 .160 .160 .143 -.017 1 .160 1 1375 ---- ---- ---- ---- .157 -.018 .175 1 1400 ---- ---- ---- ---- .171 -.020 .191 1425 ---- ---- ---- ---- .185 -.022 .207 1450 ---- ---- ---- ---- .199 -.024 .223 1475 ---- ---- ---- ---- .214 -.025 .239 1500 ---- ---- ---- ---- .229 -.027 .256 1 1525 ---- ---- ---- ---- .245 -.029 .274 1550 ---- ---- ---- ---- .262 -.031 .293 1575 ---- ---- ---- ---- .280 -.033 .313 1600 ---- ---- ---- ---- .300 -.035 .335 101 1625 ---- ---- ---- ---- .322 -.037 .359 1650 ---- ---- ---- ---- .346 -.040 .386 1675 ---- ---- ---- ---- .373 -.043 .416 1700 ---- ---- ---- ---- .403 -.046 .449 1725 ---- ---- ---- ---- .436 -.049 .485 1750 ---- ---- ---- ---- .473 -.053 .526 1775 ---- ---- ---- ---- .513 -.056 .569 1800 ---- ---- ---- ---- .556 -.061 .617 17 1825 ---- ---- ---- ---- .603 -.064 .667 5 1850 ---- ---- ---- ---- .653 -.069 .722 100 1875 ---- ---- ---- ---- .707 -.073 .780 1900 ---- ---- ---- ---- .764 -.078 .842 1925 ---- ---- ---- ---- .825 -.082 .907 1950 ---- ---- ---- ---- .889 -.088 .977 1975 ---- ---- ---- ---- .957 -.093 1.050 2000 ---- ---- ---- ---- 1.029 -.098 1.127 1 2025 ---- ---- ---- ---- 1.105 -.103 1.208 2050 ---- ---- ---- ---- 1.185 -.109 1.294 2075 ---- ---- ---- ---- 1.270 -.113 1.383 2100 ---- ---- ---- ---- 1.358 -.119 1.477 1 2125 ---- ---- ---- ---- 1.450 -.125 1.575 2150 ---- ---- 1.611A 1.611A 1.547 -.130 1.677 2175 ---- ---- ---- ---- 1.648 -.136 1.784 2200 ---- ---- ---- ---- 1.753 -.142 1.895 25 2225 ---- ---- ---- ---- 1.862 -.148 2.010 20 2250 ---- ---- ---- ---- 1.976 -.153 2.129 2275 ---- ---- ---- ---- 2.093 -.159 2.252 1 2300 ---- ---- 2.264A 2.264A 2.215 -.165 2.380 2325 ---- ---- ---- ---- 2.341 -.170 2.511 2350 ---- ---- ---- ---- 2.471 -.176 2.647 2375 ---- ---- ---- ---- 2.604 -.182 2.786 100 2400 ---- ---- 2.781A 2.781A 2.742 -.187 2.929 8 2425 ---- ---- ---- ---- 2.883 -.193 3.076 2450 ---- ---- ---- ---- 3.028 -.199 3.227 2475 ---- ---- 3.210A 3.210A 3.177 -.204 3.381 2500 ---- ---- ---- ---- 3.329 -.209 3.538 2525 ---- ---- ---- ---- 3.484 -.214 3.698 6 2550 ---- ---- ---- ---- 3.643 -.219 3.862 2575 ---- ---- ---- ---- 3.804 -.225 4.029 2600 ---- ---- ---- ---- 3.969 -.230 4.199 2625 ---- ---- ---- ---- 4.137 -.234 4.371 2650 ---- ---- ---- ---- 4.307 -.239 4.546 2675 ---- ---- ---- ---- 4.480 -.244 4.724 2700 ---- ---- ---- ---- 4.656 -.248 4.904 2725 ---- ---- ---- ---- 4.834 -.253 5.087 2750 ---- ---- ---- ---- 5.014 -.258 5.272 2775 ---- ---- ---- ---- 5.197 -.261 5.458 2800 ---- ---- ---- ---- 5.381 -.266 5.647 2825 ---- ---- ---- ---- 5.568 -.270 5.838 2850 ---- ---- ---- ---- 5.756 -.274 6.030 2875 ---- ---- ---- ---- 5.946 -.278 6.224 2900 ---- ---- ---- ---- 6.138 -.282 6.420 2925 ---- ---- ---- ---- 6.331 -.286 6.617 2950 ---- ---- ---- ---- 6.526 -.290 6.816 2975 ---- ---- ---- ---- 6.724 -.293 7.017 3000 ---- ---- ---- ---- 6.923 -.296 7.219 13 3025 ---- ---- ---- ---- 7.124 -.300 7.424 3050 ---- ---- ---- ---- 7.327 -.304 7.631 3075 ---- ---- ---- ---- 7.532 -.307 7.839 3100 ---- ---- ---- ---- 7.739 -.310 8.049 3125 ---- ---- ---- ---- 7.947 -.313 8.260 3150 ---- ---- ---- ---- 8.157 -.316 8.473 3175 ---- ---- ---- ---- 8.368 -.319 8.687 3200 ---- ---- ---- ---- 8.580 -.321 8.901 3225 ---- ---- ---- ---- 8.793 -.324 9.117 3250 ---- ---- ---- ---- 9.006 -.328 9.334 3275 ---- ---- ---- ---- 9.221 -.330 9.551 15 3300 ---- ---- ---- ---- 9.437 -.332 9.769 3325 ---- ---- ---- ---- 9.653 -.335 9.988 3350 ---- ---- ---- ---- 9.870 -.338 10.208 3375 ---- ---- ---- ---- 10.089 -.340 10.429 3400 ---- ---- ---- ---- 10.308 -.342 10.650 3425 ---- ---- ---- ---- 10.527 -.345 10.872 3450 ---- ---- ---- ---- 10.748 -.347 11.095 3475 ---- ---- ---- ---- 10.969 -.350 11.319 3500 ---- ---- ---- ---- 11.191 -.352 11.543 3525 ---- ---- ---- ---- 11.414 -.354 11.768 3550 ---- ---- ---- ---- 11.638 -.356 11.994 3575 ---- ---- ---- ---- 11.862 -.358 12.220 3600 ---- ---- ---- ---- 12.087 -.360 12.447 3625 ---- ---- ---- ---- 12.312 -.363 12.675 3650 ---- ---- ---- ---- 12.539 -.364 12.903 3675 ---- ---- ---- ---- 12.765 -.367 13.132 3700 ---- ---- ---- ---- 12.993 -.369 13.362 3725 ---- ---- ---- ---- 13.221 -.371 13.592 3750 ---- ---- ---- ---- 13.450 -.372 13.822 3775 ---- ---- ---- ---- 13.679 -.375 14.054 3800 ---- ---- ---- ---- 13.909 -.376 14.285 3825 ---- ---- ---- ---- 14.140 -.378 14.518 3850 ---- ---- ---- ---- 14.371 -.380 14.751 3875 ---- ---- ---- ---- 14.603 -.381 14.984 3900 ---- ---- ---- ---- 14.835 -.383 15.218 3925 ---- ---- ---- ---- 15.068 -.384 15.452 3950 ---- ---- ---- ---- 15.301 -.386 15.687 3975 ---- ---- ---- ---- 15.535 -.388 15.923 4000 ---- ---- ---- ---- 15.769 -.390 16.159 4025 ---- ---- ---- ---- 16.004 -.391 16.395 4050 ---- ---- ---- ---- 16.239 -.393 16.632 4075 ---- ---- ---- ---- 16.475 -.394 16.869 4500 ---- ---- ---- ---- 20.540 -.416 20.956 5000 ---- ---- ---- ---- 25.428 -.438 25.866 6000 ---- ---- ---- ---- 35.401 -.452 35.853 7000 ---- ---- ---- ---- 45.401 -.452 45.853 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .002 -.001 .003 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .004 UNCH .004 8000 ---- ---- ---- ---- 55.401 -.452 55.853 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .006 -.001 .007 875 ---- ---- ---- ---- .007 -.002 .009 900 ---- ---- ---- ---- .009 -.002 .011 9000 ---- ---- ---- ---- 65.401 -.452 65.853 925 ---- ---- ---- ---- .011 -.002 .013 950 ---- ---- ---- ---- .014 -.002 .016 975 ---- ---- ---- ---- .016 -.003 .019 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .086 -.009 .095 1025 ---- ---- ---- ---- .098 -.009 .107 1050 ---- ---- ---- ---- .110 -.011 .121 1075 ---- ---- ---- ---- .124 -.012 .136 1100 ---- ---- ---- ---- .139 -.013 .152 1125 ---- ---- ---- ---- .155 -.014 .169 1150 ---- ---- ---- ---- .172 -.016 .188 1175 ---- ---- ---- ---- .191 -.017 .208 1200 ---- ---- ---- ---- .211 -.019 .230 1225 ---- ---- ---- ---- .233 -.020 .253 1250 ---- ---- ---- ---- .256 -.022 .278 1275 ---- ---- ---- ---- .280 -.024 .304 1300 ---- ---- ---- ---- .305 -.026 .331 1325 ---- ---- ---- ---- .331 -.028 .359 1350 ---- ---- ---- ---- .358 -.029 .387 1375 ---- ---- ---- ---- .384 -.032 .416 1400 ---- ---- ---- ---- .410 -.033 .443 1425 ---- ---- ---- ---- .435 -.035 .470 1450 ---- ---- ---- ---- .459 -.038 .497 1475 ---- ---- ---- ---- .484 -.039 .523 1500 ---- ---- ---- ---- .508 -.042 .550 1525 ---- ---- ---- ---- .533 -.043 .576 1550 ---- ---- ---- ---- .558 -.046 .604 1575 ---- ---- ---- ---- .584 -.048 .632 1600 ---- ---- ---- ---- .612 -.050 .662 1625 ---- ---- ---- ---- .641 -.053 .694 1650 ---- ---- ---- ---- .673 -.056 .729 1675 ---- ---- ---- ---- .709 -.057 .766 1700 ---- ---- ---- ---- .747 -.061 .808 1725 ---- ---- ---- ---- .790 -.064 .854 1750 ---- ---- ---- ---- .836 -.067 .903 1775 ---- ---- ---- ---- .886 -.071 .957 1800 ---- ---- ---- ---- .940 -.074 1.014 12 1825 ---- ---- ---- ---- .998 -.078 1.076 1850 ---- ---- ---- ---- 1.059 -.082 1.141 1875 ---- ---- ---- ---- 1.124 -.085 1.209 1900 ---- ---- ---- ---- 1.192 -.089 1.281 1925 ---- ---- ---- ---- 1.263 -.094 1.357 1950 ---- ---- ---- ---- 1.338 -.098 1.436 1975 ---- ---- ---- ---- 1.416 -.102 1.518 2000 ---- ---- ---- ---- 1.498 -.107 1.605 2025 ---- ---- ---- ---- 1.583 -.111 1.694 2050 ---- ---- ---- ---- 1.672 -.116 1.788 2075 ---- ---- ---- ---- 1.765 -.120 1.885 2100 ---- ---- ---- ---- 1.861 -.125 1.986 2125 ---- ---- ---- ---- 1.961 -.129 2.090 2150 ---- ---- ---- ---- 2.065 -.133 2.198 2175 ---- ---- ---- ---- 2.172 -.138 2.310 2200 ---- ---- ---- ---- 2.283 -.143 2.426 2225 ---- ---- ---- ---- 2.398 -.147 2.545 2250 ---- ---- ---- ---- 2.516 -.152 2.668 2275 ---- ---- ---- ---- 2.638 -.157 2.795 2300 ---- ---- ---- ---- 2.763 -.162 2.925 2325 ---- ---- ---- ---- 2.892 -.166 3.058 2350 ---- ---- ---- ---- 3.024 -.171 3.195 2375 ---- ---- ---- ---- 3.160 -.176 3.336 2400 ---- ---- ---- ---- 3.299 -.180 3.479 2425 ---- ---- ---- ---- 3.442 -.184 3.626 2450 ---- ---- ---- ---- 3.587 -.189 3.776 2475 ---- ---- ---- ---- 3.736 -.193 3.929 2500 ---- ---- ---- ---- 3.887 -.198 4.085 2525 ---- ---- ---- ---- 4.042 -.202 4.244 2550 ---- ---- ---- ---- 4.199 -.207 4.406 2575 ---- ---- ---- ---- 4.359 -.211 4.570 2600 ---- ---- ---- ---- 4.522 -.215 4.737 2625 ---- ---- ---- ---- 4.688 -.218 4.906 2650 ---- ---- ---- ---- 4.855 -.223 5.078 2675 ---- ---- ---- ---- 5.025 -.227 5.252 2700 ---- ---- ---- ---- 5.198 -.230 5.428 2725 ---- ---- ---- ---- 5.372 -.235 5.607 2750 ---- ---- ---- ---- 5.549 -.238 5.787 2775 ---- ---- ---- ---- 5.727 -.242 5.969 2800 ---- ---- ---- ---- 5.908 -.245 6.153 2825 ---- ---- ---- ---- 6.090 -.248 6.338 2850 ---- ---- ---- ---- 6.273 -.253 6.526 2875 ---- ---- ---- ---- 6.458 -.256 6.714 2900 ---- ---- ---- ---- 6.645 -.259 6.904 2925 ---- ---- ---- ---- 6.833 -.262 7.095 2950 ---- ---- ---- ---- 7.022 -.265 7.287 2975 ---- ---- ---- ---- 7.213 -.268 7.481 3000 ---- ---- ---- ---- 7.405 -.272 7.677 3025 ---- ---- ---- ---- 7.599 -.276 7.875 3050 ---- ---- ---- ---- 7.796 -.278 8.074 3075 ---- ---- ---- ---- 7.994 -.281 8.275 3100 ---- ---- ---- ---- 8.193 -.284 8.477 3125 ---- ---- ---- ---- 8.395 -.286 8.681 3150 ---- ---- ---- ---- 8.597 -.290 8.887 3175 ---- ---- ---- ---- 8.801 -.292 9.093 3200 ---- ---- ---- ---- 9.006 -.295 9.301 3225 ---- ---- ---- ---- 9.212 -.298 9.510 3250 ---- ---- ---- ---- 9.419 -.300 9.719 3275 ---- ---- ---- ---- 9.626 -.303 9.929 3300 ---- ---- ---- ---- 9.835 -.305 10.140 3325 ---- ---- ---- ---- 10.044 -.307 10.351 3350 ---- ---- ---- ---- 10.254 -.309 10.563 3375 ---- ---- ---- ---- 10.464 -.312 10.776 3400 ---- ---- ---- ---- 10.675 -.315 10.990 3425 ---- ---- ---- ---- 10.887 -.317 11.204 3450 ---- ---- ---- ---- 11.100 -.319 11.419 3475 ---- ---- ---- ---- 11.313 -.322 11.635 3500 ---- ---- ---- ---- 11.528 -.323 11.851 3525 ---- ---- ---- ---- 11.742 -.326 12.068 3550 ---- ---- ---- ---- 11.958 -.328 12.286 3575 ---- ---- ---- ---- 12.174 -.330 12.504 3600 ---- ---- ---- ---- 12.390 -.333 12.723 3625 ---- ---- ---- ---- 12.608 -.334 12.942 3650 ---- ---- ---- ---- 12.826 -.336 13.162 3675 ---- ---- ---- ---- 13.044 -.339 13.383 3700 ---- ---- ---- ---- 13.263 -.341 13.604 3725 ---- ---- ---- ---- 13.483 -.343 13.826 3750 ---- ---- ---- ---- 13.704 -.344 14.048 3775 ---- ---- ---- ---- 13.925 -.346 14.271 3800 ---- ---- ---- ---- 14.146 -.348 14.494 3825 ---- ---- ---- ---- 14.368 -.350 14.718 3850 ---- ---- ---- ---- 14.591 -.352 14.943 3875 ---- ---- ---- ---- 14.814 -.354 15.168 3900 ---- ---- ---- ---- 15.038 -.355 15.393 3925 ---- ---- ---- ---- 15.263 -.357 15.620 3950 ---- ---- ---- ---- 15.488 -.358 15.846 3975 ---- ---- ---- ---- 15.713 -.361 16.074 4000 ---- ---- ---- ---- 15.939 -.362 16.301 4025 ---- ---- ---- ---- 16.166 -.364 16.530 4050 ---- ---- ---- ---- 16.393 -.365 16.758 4075 ---- ---- ---- ---- 16.621 -.367 16.988 4100 ---- ---- ---- ---- 16.849 -.368 17.217 725 ---- ---- ---- ---- .015 -.002 .017 750 ---- ---- ---- ---- .018 -.002 .020 775 ---- ---- ---- ---- .022 -.002 .024 800 ---- ---- ---- ---- .026 -.003 .029 825 ---- ---- ---- ---- .031 -.003 .034 850 ---- ---- ---- ---- .036 -.004 .040 875 ---- ---- ---- ---- .043 -.004 .047 900 ---- ---- ---- ---- .050 -.005 .055 925 ---- ---- ---- ---- .057 -.006 .063 950 ---- ---- ---- ---- .066 -.007 .073 975 ---- ---- ---- ---- .076 -.007 .083 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .267 -.017 .284 1025 ---- ---- ---- ---- .284 -.018 .302 1050 ---- ---- ---- ---- .302 -.019 .321 1075 ---- ---- ---- ---- .321 -.020 .341 1100 ---- ---- ---- ---- .340 -.021 .361 1125 ---- ---- ---- ---- .359 -.023 .382 1150 ---- ---- ---- ---- .379 -.024 .403 1175 ---- ---- ---- ---- .400 -.025 .425 1200 ---- ---- ---- ---- .421 -.027 .448 1225 ---- ---- ---- ---- .443 -.028 .471 1250 ---- ---- ---- ---- .465 -.030 .495 1275 ---- ---- ---- ---- .488 -.031 .519 1300 ---- ---- ---- ---- .511 -.033 .544 1325 ---- ---- ---- ---- .535 -.034 .569 1350 ---- ---- ---- ---- .559 -.036 .595 1375 ---- ---- ---- ---- .584 -.037 .621 1400 ---- ---- ---- ---- .609 -.039 .648 1425 ---- ---- ---- ---- .635 -.041 .676 1450 ---- ---- ---- ---- .661 -.043 .704 1475 ---- ---- ---- ---- .688 -.045 .733 1500 ---- ---- ---- ---- .716 -.047 .763 1525 ---- ---- ---- ---- .745 -.049 .794 1550 ---- ---- ---- ---- .775 -.051 .826 1575 ---- ---- ---- ---- .806 -.053 .859 1600 ---- ---- ---- ---- .839 -.056 .895 1625 ---- ---- ---- ---- .874 -.058 .932 1650 ---- ---- ---- ---- .911 -.060 .971 1675 ---- ---- ---- ---- .950 -.063 1.013 1700 ---- ---- ---- ---- .992 -.065 1.057 1725 ---- ---- ---- ---- 1.037 -.068 1.105 1750 ---- ---- ---- ---- 1.085 -.071 1.156 1775 ---- ---- ---- ---- 1.137 -.074 1.211 1800 ---- ---- ---- ---- 1.192 -.077 1.269 1825 ---- ---- ---- ---- 1.250 -.081 1.331 1850 ---- ---- ---- ---- 1.312 -.084 1.396 1875 ---- ---- ---- ---- 1.378 -.087 1.465 1900 ---- ---- ---- ---- 1.447 -.091 1.538 1925 ---- ---- ---- ---- 1.520 -.094 1.614 1950 ---- ---- ---- ---- 1.596 -.098 1.694 1975 ---- ---- ---- ---- 1.675 -.102 1.777 2000 ---- ---- ---- ---- 1.758 -.106 1.864 2025 ---- ---- ---- ---- 1.845 -.109 1.954 2050 ---- ---- ---- ---- 1.935 -.113 2.048 2075 ---- ---- ---- ---- 2.029 -.117 2.146 2100 ---- ---- ---- ---- 2.126 -.121 2.247 2125 ---- ---- ---- ---- 2.227 -.125 2.352 2150 ---- ---- ---- ---- 2.332 -.129 2.461 2175 ---- ---- ---- ---- 2.440 -.133 2.573 2200 ---- ---- ---- ---- 2.551 -.138 2.689 2225 ---- ---- ---- ---- 2.666 -.142 2.808 2250 ---- ---- ---- ---- 2.785 -.146 2.931 2275 ---- ---- ---- ---- 2.907 -.150 3.057 2300 ---- ---- ---- ---- 3.032 -.154 3.186 2325 ---- ---- ---- ---- 3.161 -.158 3.319 2350 ---- ---- ---- ---- 3.293 -.162 3.455 2375 ---- ---- ---- ---- 3.428 -.166 3.594 2400 ---- ---- ---- ---- 3.566 -.170 3.736 2425 ---- ---- ---- ---- 3.707 -.174 3.881 2450 ---- ---- ---- ---- 3.851 -.178 4.029 2475 ---- ---- ---- ---- 3.999 -.181 4.180 2500 ---- ---- ---- ---- 4.148 -.186 4.334 2525 ---- ---- ---- ---- 4.301 -.190 4.491 2550 ---- ---- ---- ---- 4.457 -.193 4.650 2575 ---- ---- ---- ---- 4.615 -.197 4.812 2600 ---- ---- ---- ---- 4.776 -.200 4.976 2625 ---- ---- ---- ---- 4.939 -.204 5.143 2650 ---- ---- ---- ---- 5.105 -.208 5.313 2675 ---- ---- ---- ---- 5.273 -.211 5.484 2700 ---- ---- ---- ---- 5.443 -.215 5.658 2725 ---- ---- ---- ---- 5.616 -.218 5.834 2750 ---- ---- ---- ---- 5.790 -.222 6.012 2775 ---- ---- ---- ---- 5.967 -.225 6.192 2800 ---- ---- ---- ---- 6.145 -.229 6.374 2825 ---- ---- ---- ---- 6.326 -.231 6.557 2850 ---- ---- ---- ---- 6.507 -.235 6.742 2875 ---- ---- ---- ---- 6.691 -.237 6.928 2900 ---- ---- ---- ---- 6.875 -.241 7.116 2925 ---- ---- ---- ---- 7.061 -.244 7.305 2950 ---- ---- ---- ---- 7.248 -.247 7.495 2975 ---- ---- ---- ---- 7.436 -.250 7.686 3000 ---- ---- ---- ---- 7.626 -.252 7.878 3025 ---- ---- ---- ---- 7.816 -.256 8.072 3050 ---- ---- ---- ---- 8.009 -.258 8.267 3075 ---- ---- ---- ---- 8.203 -.261 8.464 3100 ---- ---- ---- ---- 8.399 -.263 8.662 3125 ---- ---- ---- ---- 8.597 -.266 8.863 3150 ---- ---- ---- ---- 8.796 -.268 9.064 3175 ---- ---- ---- ---- 8.997 -.271 9.268 3200 ---- ---- ---- ---- 9.199 -.273 9.472 3225 ---- ---- ---- ---- 9.402 -.276 9.678 3250 ---- ---- ---- ---- 9.607 -.278 9.885 3275 ---- ---- ---- ---- 9.812 -.280 10.092 3300 ---- ---- ---- ---- 10.018 -.282 10.300 3325 ---- ---- ---- ---- 10.224 -.285 10.509 3350 ---- ---- ---- ---- 10.431 -.288 10.719 3375 ---- ---- ---- ---- 10.639 -.290 10.929 3400 ---- ---- ---- ---- 10.848 -.291 11.139 3425 ---- ---- ---- ---- 11.057 -.294 11.351 3450 ---- ---- ---- ---- 11.267 -.296 11.563 3475 ---- ---- ---- ---- 11.477 -.298 11.775 3500 ---- ---- ---- ---- 11.688 -.300 11.988 3525 ---- ---- ---- ---- 11.899 -.303 12.202 3550 ---- ---- ---- ---- 12.112 -.304 12.416 3575 ---- ---- ---- ---- 12.324 -.307 12.631 3600 ---- ---- ---- ---- 12.538 -.308 12.846 3625 ---- ---- ---- ---- 12.752 -.310 13.062 3650 ---- ---- ---- ---- 12.966 -.312 13.278 3675 ---- ---- ---- ---- 13.181 -.314 13.495 3700 ---- ---- ---- ---- 13.397 -.316 13.713 3725 ---- ---- ---- ---- 13.613 -.318 13.931 3750 ---- ---- ---- ---- 13.829 -.320 14.149 3775 ---- ---- ---- ---- 14.047 -.321 14.368 3800 ---- ---- ---- ---- 14.264 -.324 14.588 3825 ---- ---- ---- ---- 14.483 -.325 14.808 3850 ---- ---- ---- ---- 14.701 -.327 15.028 3875 ---- ---- ---- ---- 14.921 -.328 15.249 3900 ---- ---- ---- ---- 15.141 -.330 15.471 3925 ---- ---- ---- ---- 15.361 -.332 15.693 3950 ---- ---- ---- ---- 15.582 -.333 15.915 3975 ---- ---- ---- ---- 15.803 -.335 16.138 4000 ---- ---- ---- ---- 16.025 -.337 16.362 4025 ---- ---- ---- ---- 16.248 -.338 16.586 4050 ---- ---- ---- ---- 16.471 -.340 16.811 4075 ---- ---- ---- ---- 16.694 -.342 17.036 4100 ---- ---- ---- ---- 16.918 -.343 17.261 725 ---- ---- ---- ---- .112 -.007 .119 750 ---- ---- ---- ---- .123 -.008 .131 775 ---- ---- ---- ---- .135 -.009 .144 800 ---- ---- ---- ---- .147 -.010 .157 825 ---- ---- ---- ---- .160 -.010 .170 850 ---- ---- ---- ---- .174 -.011 .185 875 ---- ---- ---- ---- .188 -.012 .200 900 ---- ---- ---- ---- .203 -.012 .215 925 ---- ---- ---- ---- .218 -.014 .232 950 ---- ---- ---- ---- .234 -.014 .248 975 ---- ---- ---- ---- .250 -.016 .266 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .452 -.023 .475 1025 ---- ---- ---- ---- .477 -.024 .501 1050 ---- ---- ---- ---- .502 -.025 .527 1075 ---- ---- ---- ---- .528 -.026 .554 1100 ---- ---- ---- ---- .554 -.027 .581 1125 ---- ---- ---- ---- .580 -.029 .609 1150 ---- ---- ---- ---- .607 -.030 .637 1175 ---- ---- ---- ---- .634 -.032 .666 1200 ---- ---- ---- ---- .662 -.034 .696 1225 ---- ---- ---- ---- .691 -.034 .725 1250 ---- ---- ---- ---- .719 -.037 .756 1275 ---- ---- ---- ---- .748 -.038 .786 1300 ---- ---- ---- ---- .778 -.040 .818 1325 ---- ---- ---- ---- .808 -.041 .849 1350 ---- ---- ---- ---- .838 -.043 .881 1375 ---- ---- ---- ---- .869 -.045 .914 1400 ---- ---- ---- ---- .900 -.047 .947 1425 ---- ---- ---- ---- .932 -.048 .980 1450 ---- ---- ---- ---- .964 -.050 1.014 1475 ---- ---- ---- ---- .996 -.052 1.048 1500 ---- ---- ---- ---- 1.029 -.054 1.083 1525 ---- ---- ---- ---- 1.063 -.056 1.119 1550 ---- ---- ---- ---- 1.098 -.058 1.156 1575 ---- ---- ---- ---- 1.134 -.060 1.194 1600 ---- ---- ---- ---- 1.171 -.062 1.233 1625 ---- ---- ---- ---- 1.210 -.064 1.274 1650 ---- ---- ---- ---- 1.251 -.066 1.317 1675 ---- ---- ---- ---- 1.294 -.069 1.363 1700 ---- ---- ---- ---- 1.340 -.071 1.411 1725 ---- ---- ---- ---- 1.388 -.074 1.462 1750 ---- ---- ---- ---- 1.440 -.077 1.517 1775 ---- ---- ---- ---- 1.496 -.079 1.575 1800 ---- ---- ---- ---- 1.555 -.082 1.637 1825 ---- ---- ---- ---- 1.618 -.085 1.703 1850 ---- ---- ---- ---- 1.684 -.089 1.773 1875 ---- ---- ---- ---- 1.755 -.091 1.846 1900 ---- ---- ---- ---- 1.829 -.094 1.923 1925 ---- ---- ---- ---- 1.906 -.098 2.004 1950 ---- ---- ---- ---- 1.987 -.101 2.088 1975 ---- ---- ---- ---- 2.071 -.105 2.176 2000 ---- ---- ---- ---- 2.159 -.108 2.267 2025 ---- ---- ---- ---- 2.250 -.112 2.362 2050 ---- ---- ---- ---- 2.345 -.115 2.460 2075 ---- ---- ---- ---- 2.443 -.118 2.561 2100 ---- ---- ---- ---- 2.545 -.122 2.667 2125 ---- ---- ---- ---- 2.650 -.125 2.775 2150 ---- ---- ---- ---- 2.759 -.129 2.888 2175 ---- ---- ---- ---- 2.871 -.132 3.003 2200 ---- ---- ---- ---- 2.986 -.136 3.122 2225 ---- ---- ---- ---- 3.105 -.140 3.245 2250 ---- ---- ---- ---- 3.227 -.144 3.371 2275 ---- ---- ---- ---- 3.353 -.147 3.500 2300 ---- ---- ---- ---- 3.481 -.151 3.632 2325 ---- ---- ---- ---- 3.613 -.154 3.767 2350 ---- ---- ---- ---- 3.748 -.158 3.906 2375 ---- ---- ---- ---- 3.886 -.162 4.048 2400 ---- ---- ---- ---- 4.027 -.165 4.192 2425 ---- ---- ---- ---- 4.171 -.168 4.339 2450 ---- ---- ---- ---- 4.318 -.172 4.490 2475 ---- ---- ---- ---- 4.468 -.175 4.643 2500 ---- ---- ---- ---- 4.620 -.178 4.798 2525 ---- ---- ---- ---- 4.775 -.182 4.957 2550 ---- ---- ---- ---- 4.932 -.186 5.118 2575 ---- ---- ---- ---- 5.093 -.188 5.281 2600 ---- ---- ---- ---- 5.255 -.192 5.447 2625 ---- ---- ---- ---- 5.420 -.195 5.615 2650 ---- ---- ---- ---- 5.587 -.198 5.785 2675 ---- ---- ---- ---- 5.757 -.201 5.958 2700 ---- ---- ---- ---- 5.929 -.204 6.133 2725 ---- ---- ---- ---- 6.102 -.208 6.310 2750 ---- ---- ---- ---- 6.278 -.210 6.488 2775 ---- ---- ---- ---- 6.456 -.213 6.669 2800 ---- ---- ---- ---- 6.635 -.216 6.851 2825 ---- ---- ---- ---- 6.816 -.219 7.035 2850 ---- ---- ---- ---- 6.999 -.222 7.221 2875 ---- ---- ---- ---- 7.183 -.224 7.407 2900 ---- ---- ---- ---- 7.369 -.226 7.595 2925 ---- ---- ---- ---- 7.555 -.230 7.785 2950 ---- ---- ---- ---- 7.743 -.232 7.975 2975 ---- ---- ---- ---- 7.931 -.235 8.166 3000 ---- ---- ---- ---- 8.121 -.237 8.358 3025 ---- ---- ---- ---- 8.311 -.240 8.551 3050 ---- ---- ---- ---- 8.503 -.242 8.745 3075 ---- ---- ---- ---- 8.696 -.245 8.941 3100 ---- ---- ---- ---- 8.891 -.248 9.139 3125 ---- ---- ---- ---- 9.088 -.250 9.338 3150 ---- ---- ---- ---- 9.287 -.252 9.539 3175 ---- ---- ---- ---- 9.487 -.254 9.741 3200 ---- ---- ---- ---- 9.688 -.257 9.945 3225 ---- ---- ---- ---- 9.891 -.258 10.149 3250 ---- ---- ---- ---- 10.095 -.260 10.355 3275 ---- ---- ---- ---- 10.299 -.263 10.562 3300 ---- ---- ---- ---- 10.505 -.265 10.770 3325 ---- ---- ---- ---- 10.711 -.267 10.978 3350 ---- ---- ---- ---- 10.917 -.269 11.186 3375 ---- ---- ---- ---- 11.124 -.271 11.395 3400 ---- ---- ---- ---- 11.332 -.273 11.605 3425 ---- ---- ---- ---- 11.540 -.275 11.815 3450 ---- ---- ---- ---- 11.749 -.277 12.026 3475 ---- ---- ---- ---- 11.958 -.279 12.237 3500 ---- ---- ---- ---- 12.168 -.280 12.448 3525 ---- ---- ---- ---- 12.378 -.282 12.660 3550 ---- ---- ---- ---- 12.589 -.284 12.873 3575 ---- ---- ---- ---- 12.800 -.286 13.086 3600 ---- ---- ---- ---- 13.012 -.288 13.300 3625 ---- ---- ---- ---- 13.224 -.290 13.514 3650 ---- ---- ---- ---- 13.437 -.291 13.728 3675 ---- ---- ---- ---- 13.650 -.293 13.943 3700 ---- ---- ---- ---- 13.864 -.295 14.159 3725 ---- ---- ---- ---- 14.078 -.297 14.375 3750 ---- ---- ---- ---- 14.293 -.298 14.591 3775 ---- ---- ---- ---- 14.508 -.300 14.808 3800 ---- ---- ---- ---- 14.724 -.301 15.025 3825 ---- ---- ---- ---- 14.940 -.303 15.243 3850 ---- ---- ---- ---- 15.156 -.305 15.461 3875 ---- ---- ---- ---- 15.373 -.307 15.680 3900 ---- ---- ---- ---- 15.591 -.308 15.899 3925 ---- ---- ---- ---- 15.809 -.310 16.119 3950 ---- ---- ---- ---- 16.028 -.311 16.339 3975 ---- ---- ---- ---- 16.247 -.313 16.560 4000 ---- ---- ---- ---- 16.466 -.315 16.781 4025 ---- ---- ---- ---- 16.687 -.315 17.002 4050 ---- ---- ---- ---- 16.907 -.317 17.224 4075 ---- ---- ---- ---- 17.128 -.319 17.447 4100 ---- ---- ---- ---- 17.350 -.320 17.670 4125 ---- ---- ---- ---- 17.572 -.321 17.893 925 ---- ---- ---- ---- .382 -.019 .401 950 ---- ---- ---- ---- .405 -.020 .425 975 ---- ---- ---- ---- .428 -.022 .450 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .585 -.025 .610 1025 ---- ---- ---- ---- .613 -.027 .640 1050 ---- ---- ---- ---- .643 -.028 .671 1075 ---- ---- ---- ---- .672 -.029 .701 1100 ---- ---- ---- ---- .702 -.031 .733 1125 ---- ---- ---- ---- .732 -.032 .764 1150 ---- ---- ---- ---- .763 -.034 .797 1175 ---- ---- ---- ---- .794 -.035 .829 1200 ---- ---- ---- ---- .826 -.036 .862 1225 ---- ---- ---- ---- .857 -.038 .895 1250 ---- ---- ---- ---- .889 -.040 .929 1275 ---- ---- ---- ---- .922 -.041 .963 1300 ---- ---- ---- ---- .955 -.042 .997 1325 ---- ---- ---- ---- .988 -.044 1.032 1350 ---- ---- ---- ---- 1.021 -.046 1.067 1375 ---- ---- ---- ---- 1.055 -.048 1.103 1400 ---- ---- ---- ---- 1.089 -.049 1.138 1425 ---- ---- ---- ---- 1.123 -.052 1.175 1450 ---- ---- ---- ---- 1.158 -.053 1.211 1475 ---- ---- ---- ---- 1.193 -.055 1.248 1500 ---- ---- ---- ---- 1.228 -.057 1.285 1525 ---- ---- ---- ---- 1.264 -.059 1.323 1550 ---- ---- ---- ---- 1.301 -.061 1.362 1575 ---- ---- ---- ---- 1.339 -.063 1.402 1600 ---- ---- ---- ---- 1.379 -.065 1.444 1625 ---- ---- ---- ---- 1.420 -.067 1.487 1650 ---- ---- ---- ---- 1.463 -.070 1.533 1675 ---- ---- ---- ---- 1.509 -.072 1.581 1700 ---- ---- ---- ---- 1.557 -.074 1.631 1725 ---- ---- ---- ---- 1.608 -.077 1.685 1750 ---- ---- ---- ---- 1.663 -.079 1.742 1775 ---- ---- ---- ---- 1.721 -.082 1.803 1800 ---- ---- ---- ---- 1.783 -.085 1.868 1825 ---- ---- ---- ---- 1.849 -.088 1.937 1850 ---- ---- ---- ---- 1.919 -.090 2.009 1875 ---- ---- ---- ---- 1.993 -.093 2.086 1900 ---- ---- ---- ---- 2.070 -.096 2.166 1925 ---- ---- ---- ---- 2.150 -.100 2.250 1950 ---- ---- ---- ---- 2.235 -.102 2.337 1975 ---- ---- ---- ---- 2.322 -.106 2.428 2000 ---- ---- ---- ---- 2.413 -.109 2.522 2025 ---- ---- ---- ---- 2.508 -.112 2.620 2050 ---- ---- ---- ---- 2.606 -.115 2.721 2075 ---- ---- ---- ---- 2.707 -.119 2.826 2100 ---- ---- ---- ---- 2.812 -.122 2.934 2125 ---- ---- ---- ---- 2.920 -.125 3.045 2150 ---- ---- ---- ---- 3.032 -.128 3.160 2175 ---- ---- ---- ---- 3.147 -.132 3.279 2200 ---- ---- ---- ---- 3.265 -.135 3.400 2225 ---- ---- ---- ---- 3.387 -.138 3.525 2250 ---- ---- ---- ---- 3.512 -.142 3.654 2275 ---- ---- ---- ---- 3.640 -.145 3.785 2300 ---- ---- ---- ---- 3.771 -.149 3.920 2325 ---- ---- ---- ---- 3.906 -.151 4.057 2350 ---- ---- ---- ---- 4.043 -.155 4.198 2375 ---- ---- ---- ---- 4.183 -.159 4.342 2400 ---- ---- ---- ---- 4.326 -.162 4.488 2425 ---- ---- ---- ---- 4.473 -.164 4.637 2450 ---- ---- ---- ---- 4.621 -.168 4.789 2475 ---- ---- ---- ---- 4.773 -.171 4.944 2500 ---- ---- ---- ---- 4.927 -.174 5.101 2525 ---- ---- ---- ---- 5.084 -.177 5.261 2550 ---- ---- ---- ---- 5.243 -.181 5.424 2575 ---- ---- ---- ---- 5.405 -.183 5.588 2600 ---- ---- ---- ---- 5.569 -.186 5.755 2625 ---- ---- ---- ---- 5.735 -.190 5.925 2650 ---- ---- ---- ---- 5.904 -.192 6.096 2675 ---- ---- ---- ---- 6.075 -.195 6.270 2700 ---- ---- ---- ---- 6.248 -.198 6.446 2725 ---- ---- ---- ---- 6.423 -.200 6.623 2750 ---- ---- ---- ---- 6.599 -.204 6.803 2775 ---- ---- ---- ---- 6.778 -.206 6.984 2800 ---- ---- ---- ---- 6.958 -.209 7.167 2825 ---- ---- ---- ---- 7.140 -.212 7.352 2850 ---- ---- ---- ---- 7.323 -.215 7.538 2875 ---- ---- ---- ---- 7.508 -.217 7.725 2900 ---- ---- ---- ---- 7.694 -.219 7.913 2925 ---- ---- ---- ---- 7.881 -.222 8.103 2950 ---- ---- ---- ---- 8.069 -.224 8.293 2975 ---- ---- ---- ---- 8.258 -.227 8.485 3000 ---- ---- ---- ---- 8.448 -.229 8.677 3025 ---- ---- ---- ---- 8.639 -.231 8.870 3050 ---- ---- ---- ---- 8.831 -.234 9.065 3075 ---- ---- ---- ---- 9.025 -.236 9.261 3100 ---- ---- ---- ---- 9.220 -.238 9.458 3125 ---- ---- ---- ---- 9.417 -.240 9.657 3150 ---- ---- ---- ---- 9.616 -.242 9.858 3175 ---- ---- ---- ---- 9.816 -.245 10.061 3200 ---- ---- ---- ---- 10.018 -.247 10.265 3225 ---- ---- ---- ---- 10.221 -.248 10.469 3250 ---- ---- ---- ---- 10.424 -.251 10.675 3275 ---- ---- ---- ---- 10.629 -.253 10.882 3300 ---- ---- ---- ---- 10.834 -.255 11.089 3325 ---- ---- ---- ---- 11.040 -.257 11.297 3350 ---- ---- ---- ---- 11.247 -.258 11.505 3375 ---- ---- ---- ---- 11.454 -.260 11.714 3400 ---- ---- ---- ---- 11.661 -.262 11.923 3425 ---- ---- ---- ---- 11.869 -.264 12.133 3450 ---- ---- ---- ---- 12.077 -.266 12.343 3475 ---- ---- ---- ---- 12.286 -.268 12.554 3500 ---- ---- ---- ---- 12.495 -.270 12.765 3525 ---- ---- ---- ---- 12.705 -.271 12.976 3550 ---- ---- ---- ---- 12.915 -.273 13.188 3575 ---- ---- ---- ---- 13.126 -.275 13.401 3600 ---- ---- ---- ---- 13.337 -.277 13.614 3625 ---- ---- ---- ---- 13.548 -.279 13.827 3650 ---- ---- ---- ---- 13.760 -.281 14.041 3675 ---- ---- ---- ---- 13.973 -.282 14.255 3700 ---- ---- ---- ---- 14.186 -.283 14.469 3725 ---- ---- ---- ---- 14.399 -.285 14.684 3750 ---- ---- ---- ---- 14.613 -.287 14.900 3775 ---- ---- ---- ---- 14.827 -.289 15.116 3800 ---- ---- ---- ---- 15.042 -.290 15.332 3825 ---- ---- ---- ---- 15.257 -.292 15.549 3850 ---- ---- ---- ---- 15.473 -.293 15.766 3875 ---- ---- ---- ---- 15.689 -.294 15.983 3900 ---- ---- ---- ---- 15.906 -.296 16.202 3925 ---- ---- ---- ---- 16.123 -.297 16.420 3950 ---- ---- ---- ---- 16.340 -.299 16.639 3975 ---- ---- ---- ---- 16.558 -.301 16.859 4000 ---- ---- ---- ---- 16.776 -.302 17.078 4025 ---- ---- ---- ---- 16.995 -.304 17.299 4050 ---- ---- ---- ---- 17.215 -.305 17.520 4075 ---- ---- ---- ---- 17.435 -.306 17.741 4100 ---- ---- ---- ---- 17.655 -.308 17.963 4125 ---- ---- ---- ---- 17.876 -.309 18.185 925 ---- ---- ---- ---- .501 -.022 .523 950 ---- ---- ---- ---- .529 -.023 .552 975 ---- ---- ---- ---- .557 -.024 .581 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .856 -.030 .886 1050 ---- ---- ---- ---- .892 -.031 .923 1075 ---- ---- ---- ---- .927 -.033 .960 1100 ---- ---- ---- ---- .964 -.033 .997 1125 ---- ---- ---- ---- 1.000 -.035 1.035 1150 ---- ---- ---- ---- 1.036 -.037 1.073 1175 ---- ---- ---- ---- 1.073 -.038 1.111 1200 ---- ---- ---- ---- 1.110 -.040 1.150 1225 ---- ---- ---- ---- 1.147 -.041 1.188 1250 ---- ---- ---- ---- 1.185 -.042 1.227 1275 ---- ---- ---- ---- 1.222 -.044 1.266 1300 ---- ---- ---- ---- 1.260 -.046 1.306 1325 ---- ---- ---- ---- 1.298 -.047 1.345 1350 ---- ---- ---- ---- 1.336 -.049 1.385 1375 ---- ---- ---- ---- 1.374 -.051 1.425 1400 ---- ---- ---- ---- 1.413 -.052 1.465 1425 ---- ---- ---- ---- 1.451 -.054 1.505 1450 ---- ---- ---- ---- 1.490 -.055 1.545 1475 ---- ---- ---- ---- 1.528 -.058 1.586 1500 ---- ---- ---- ---- 1.567 -.059 1.626 1525 ---- ---- ---- ---- 1.606 -.061 1.667 1550 ---- ---- ---- ---- 1.645 -.063 1.708 1575 ---- ---- ---- ---- 1.685 -.064 1.749 1600 ---- ---- ---- ---- 1.724 -.067 1.791 1625 ---- ---- ---- ---- 1.764 -.069 1.833 1650 ---- ---- ---- ---- 1.805 -.071 1.876 1675 ---- ---- ---- ---- 1.847 -.073 1.920 1700 ---- ---- ---- ---- 1.891 -.074 1.965 1725 ---- ---- ---- ---- 1.936 -.077 2.013 1750 ---- ---- ---- ---- 1.984 -.079 2.063 1775 ---- ---- ---- ---- 2.034 -.081 2.115 1800 ---- ---- ---- ---- 2.087 -.083 2.170 1825 ---- ---- ---- ---- 2.143 -.086 2.229 1850 ---- ---- ---- ---- 2.203 -.088 2.291 1875 ---- ---- ---- ---- 2.267 -.090 2.357 1900 ---- ---- ---- ---- 2.335 -.093 2.428 1925 ---- ---- ---- ---- 2.407 -.096 2.503 1950 ---- ---- ---- ---- 2.483 -.099 2.582 1975 ---- ---- ---- ---- 2.564 -.101 2.665 2000 ---- ---- ---- ---- 2.648 -.103 2.751 2025 ---- ---- ---- ---- 2.735 -.107 2.842 2050 ---- ---- ---- ---- 2.826 -.110 2.936 2075 ---- ---- ---- ---- 2.921 -.113 3.034 2100 ---- ---- ---- ---- 3.019 -.115 3.134 2125 ---- ---- ---- ---- 3.120 -.119 3.239 2150 ---- ---- ---- ---- 3.225 -.122 3.347 2175 ---- ---- ---- ---- 3.334 -.124 3.458 2200 ---- ---- ---- ---- 3.445 -.128 3.573 2225 ---- ---- ---- ---- 3.560 -.131 3.691 2250 ---- ---- ---- ---- 3.679 -.133 3.812 2275 ---- ---- ---- ---- 3.800 -.137 3.937 2300 ---- ---- ---- ---- 3.925 -.140 4.065 2325 ---- ---- ---- ---- 4.054 -.142 4.196 2350 ---- ---- ---- ---- 4.185 -.145 4.330 2375 ---- ---- ---- ---- 4.319 -.149 4.468 2400 ---- ---- ---- ---- 4.457 -.151 4.608 2425 ---- ---- ---- ---- 4.597 -.155 4.752 2450 ---- ---- ---- ---- 4.741 -.157 4.898 2475 ---- ---- ---- ---- 4.887 -.160 5.047 2500 ---- ---- ---- ---- 5.036 -.163 5.199 2525 ---- ---- ---- ---- 5.187 -.166 5.353 2550 ---- ---- ---- ---- 5.342 -.169 5.511 2575 ---- ---- ---- ---- 5.499 -.171 5.670 2600 ---- ---- ---- ---- 5.658 -.174 5.832 2625 ---- ---- ---- ---- 5.820 -.177 5.997 2650 ---- ---- ---- ---- 5.984 -.180 6.164 2675 ---- ---- ---- ---- 6.151 -.182 6.333 2700 ---- ---- ---- ---- 6.319 -.186 6.505 2725 ---- ---- ---- ---- 6.490 -.188 6.678 2750 ---- ---- ---- ---- 6.663 -.191 6.854 2775 ---- ---- ---- ---- 6.839 -.193 7.032 2800 ---- ---- ---- ---- 7.016 -.195 7.211 2825 ---- ---- ---- ---- 7.195 -.198 7.393 2850 ---- ---- ---- ---- 7.375 -.201 7.576 2875 ---- ---- ---- ---- 7.558 -.203 7.761 2900 ---- ---- ---- ---- 7.742 -.205 7.947 2925 ---- ---- ---- ---- 7.927 -.208 8.135 2950 ---- ---- ---- ---- 8.114 -.210 8.324 2975 ---- ---- ---- ---- 8.302 -.213 8.515 3000 ---- ---- ---- ---- 8.492 -.214 8.706 3025 ---- ---- ---- ---- 8.682 -.216 8.898 3050 ---- ---- ---- ---- 8.873 -.218 9.091 3075 ---- ---- ---- ---- 9.064 -.221 9.285 3100 ---- ---- ---- ---- 9.257 -.223 9.480 3125 ---- ---- ---- ---- 9.450 -.225 9.675 3150 ---- ---- ---- ---- 9.644 -.227 9.871 3175 ---- ---- ---- ---- 9.840 -.229 10.069 3200 ---- ---- ---- ---- 10.037 -.231 10.268 3225 ---- ---- ---- ---- 10.235 -.234 10.469 3250 ---- ---- ---- ---- 10.436 -.235 10.671 3275 ---- ---- ---- ---- 10.638 -.237 10.875 3300 ---- ---- ---- ---- 10.841 -.239 11.080 3325 ---- ---- ---- ---- 11.045 -.241 11.286 3350 ---- ---- ---- ---- 11.251 -.243 11.494 3375 ---- ---- ---- ---- 11.458 -.245 11.703 3400 ---- ---- ---- ---- 11.666 -.246 11.912 3425 ---- ---- ---- ---- 11.874 -.248 12.122 3450 ---- ---- ---- ---- 12.084 -.250 12.334 3475 ---- ---- ---- ---- 12.294 -.251 12.545 3500 ---- ---- ---- ---- 12.505 -.253 12.758 3525 ---- ---- ---- ---- 12.717 -.254 12.971 3550 ---- ---- ---- ---- 12.929 -.257 13.186 3575 ---- ---- ---- ---- 13.142 -.258 13.400 3600 ---- ---- ---- ---- 13.356 -.260 13.616 3625 ---- ---- ---- ---- 13.571 -.261 13.832 3650 ---- ---- ---- ---- 13.786 -.263 14.049 3675 ---- ---- ---- ---- 14.002 -.264 14.266 3700 ---- ---- ---- ---- 14.219 -.266 14.485 3725 ---- ---- ---- ---- 14.437 -.266 14.703 3750 ---- ---- ---- ---- 14.655 -.268 14.923 3775 ---- ---- ---- ---- 14.873 -.270 15.143 3800 ---- ---- ---- ---- 15.092 -.271 15.363 3825 ---- ---- ---- ---- 15.312 -.272 15.584 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .998 -.032 1.030 1050 ---- ---- ---- ---- 1.037 -.033 1.070 1075 ---- ---- ---- ---- 1.076 -.034 1.110 1100 ---- ---- ---- ---- 1.115 -.036 1.151 1125 ---- ---- ---- ---- 1.154 -.037 1.191 1150 ---- ---- ---- ---- 1.193 -.039 1.232 1175 ---- ---- ---- ---- 1.233 -.040 1.273 1200 ---- ---- ---- ---- 1.273 -.041 1.314 1225 ---- ---- ---- ---- 1.313 -.043 1.356 1250 ---- ---- ---- ---- 1.353 -.044 1.397 1275 ---- ---- ---- ---- 1.393 -.046 1.439 1300 ---- ---- ---- ---- 1.433 -.047 1.480 1325 ---- ---- ---- ---- 1.473 -.049 1.522 1350 ---- ---- ---- ---- 1.513 -.051 1.564 1375 ---- ---- ---- ---- 1.553 -.053 1.606 1400 ---- ---- ---- ---- 1.594 -.054 1.648 1425 ---- ---- ---- ---- 1.634 -.056 1.690 1450 ---- ---- ---- ---- 1.675 -.057 1.732 1475 ---- ---- ---- ---- 1.715 -.059 1.774 1500 ---- ---- ---- ---- 1.756 -.060 1.816 1525 ---- ---- ---- ---- 1.796 -.063 1.859 1550 ---- ---- ---- ---- 1.837 -.064 1.901 1575 ---- ---- ---- ---- 1.877 -.066 1.943 1600 ---- ---- ---- ---- 1.918 -.068 1.986 1625 ---- ---- ---- ---- 1.959 -.070 2.029 1650 ---- ---- ---- ---- 2.001 -.072 2.073 1675 ---- ---- ---- ---- 2.045 -.074 2.119 1700 ---- ---- ---- ---- 2.089 -.076 2.165 1725 ---- ---- ---- ---- 2.136 -.078 2.214 1750 ---- ---- ---- ---- 2.185 -.080 2.265 1775 ---- ---- ---- ---- 2.236 -.082 2.318 1800 ---- ---- ---- ---- 2.290 -.085 2.375 1825 ---- ---- ---- ---- 2.347 -.087 2.434 1850 ---- ---- ---- ---- 2.409 -.089 2.498 1875 ---- ---- ---- ---- 2.474 -.092 2.566 1900 ---- ---- ---- ---- 2.544 -.094 2.638 1925 ---- ---- ---- ---- 2.618 -.096 2.714 1950 ---- ---- ---- ---- 2.696 -.099 2.795 1975 ---- ---- ---- ---- 2.778 -.102 2.880 2000 ---- ---- ---- ---- 2.863 -.105 2.968 2025 ---- ---- ---- ---- 2.953 -.107 3.060 2050 ---- ---- ---- ---- 3.046 -.110 3.156 2075 ---- ---- ---- ---- 3.142 -.113 3.255 2100 ---- ---- ---- ---- 3.242 -.116 3.358 2125 ---- ---- ---- ---- 3.346 -.118 3.464 2150 ---- ---- ---- ---- 3.453 -.121 3.574 2175 ---- ---- ---- ---- 3.563 -.124 3.687 2200 ---- ---- ---- ---- 3.676 -.127 3.803 2225 ---- ---- ---- ---- 3.793 -.130 3.923 2250 ---- ---- ---- ---- 3.913 -.133 4.046 2275 ---- ---- ---- ---- 4.037 -.136 4.173 2300 ---- ---- ---- ---- 4.164 -.138 4.302 2325 ---- ---- ---- ---- 4.294 -.141 4.435 2350 ---- ---- ---- ---- 4.427 -.144 4.571 2375 ---- ---- ---- ---- 4.563 -.147 4.710 2400 ---- ---- ---- ---- 4.702 -.150 4.852 2425 ---- ---- ---- ---- 4.844 -.153 4.997 2450 ---- ---- ---- ---- 4.989 -.156 5.145 2475 ---- ---- ---- ---- 5.137 -.159 5.296 2500 ---- ---- ---- ---- 5.288 -.161 5.449 2525 ---- ---- ---- ---- 5.441 -.164 5.605 2550 ---- ---- ---- ---- 5.597 -.166 5.763 2575 ---- ---- ---- ---- 5.755 -.169 5.924 2600 ---- ---- ---- ---- 5.916 -.172 6.088 2625 ---- ---- ---- ---- 6.079 -.175 6.254 2650 ---- ---- ---- ---- 6.245 -.177 6.422 2675 ---- ---- ---- ---- 6.413 -.179 6.592 2700 ---- ---- ---- ---- 6.583 -.182 6.765 2725 ---- ---- ---- ---- 6.755 -.185 6.940 2750 ---- ---- ---- ---- 6.929 -.187 7.116 2775 ---- ---- ---- ---- 7.105 -.190 7.295 2800 ---- ---- ---- ---- 7.284 -.192 7.476 2825 ---- ---- ---- ---- 7.464 -.194 7.658 2850 ---- ---- ---- ---- 7.645 -.197 7.842 2875 ---- ---- ---- ---- 7.829 -.199 8.028 2900 ---- ---- ---- ---- 8.014 -.201 8.215 2925 ---- ---- ---- ---- 8.200 -.203 8.403 2950 ---- ---- ---- ---- 8.387 -.206 8.593 2975 ---- ---- ---- ---- 8.576 -.208 8.784 3000 ---- ---- ---- ---- 8.766 -.210 8.976 3025 ---- ---- ---- ---- 8.957 -.212 9.169 3050 ---- ---- ---- ---- 9.148 -.215 9.363 3075 ---- ---- ---- ---- 9.341 -.216 9.557 3100 ---- ---- ---- ---- 9.534 -.218 9.752 3125 ---- ---- ---- ---- 9.728 -.220 9.948 3150 ---- ---- ---- ---- 9.922 -.223 10.145 3175 ---- ---- ---- ---- 10.119 -.224 10.343 3200 ---- ---- ---- ---- 10.316 -.227 10.543 3225 ---- ---- ---- ---- 10.516 -.228 10.744 3250 ---- ---- ---- ---- 10.717 -.230 10.947 3275 ---- ---- ---- ---- 10.919 -.232 11.151 3300 ---- ---- ---- ---- 11.123 -.234 11.357 3325 ---- ---- ---- ---- 11.328 -.236 11.564 3350 ---- ---- ---- ---- 11.535 -.237 11.772 3375 ---- ---- ---- ---- 11.742 -.239 11.981 3400 ---- ---- ---- ---- 11.950 -.241 12.191 3425 ---- ---- ---- ---- 12.160 -.242 12.402 3450 ---- ---- ---- ---- 12.370 -.244 12.614 3475 ---- ---- ---- ---- 12.580 -.246 12.826 3500 ---- ---- ---- ---- 12.792 -.247 13.039 3525 ---- ---- ---- ---- 13.004 -.249 13.253 3550 ---- ---- ---- ---- 13.217 -.251 13.468 3575 ---- ---- ---- ---- 13.431 -.252 13.683 3600 ---- ---- ---- ---- 13.645 -.254 13.899 3625 ---- ---- ---- ---- 13.861 -.254 14.115 3650 ---- ---- ---- ---- 14.076 -.257 14.333 3675 ---- ---- ---- ---- 14.293 -.258 14.551 3700 ---- ---- ---- ---- 14.510 -.259 14.769 3725 ---- ---- ---- ---- 14.728 -.260 14.988 3750 ---- ---- ---- ---- 14.946 -.262 15.208 3775 ---- ---- ---- ---- 15.165 -.264 15.429 3800 ---- ---- ---- ---- 15.385 -.265 15.650 3825 ---- ---- ---- ---- 15.605 -.266 15.871 3850 ---- ---- ---- ---- 15.826 -.267 16.093 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.192 -.035 1.227 1050 ---- ---- ---- ---- 1.235 -.036 1.271 1075 ---- ---- ---- ---- 1.278 -.037 1.315 1100 ---- ---- ---- ---- 1.321 -.038 1.359 1125 ---- ---- ---- ---- 1.364 -.039 1.403 1150 ---- ---- ---- ---- 1.407 -.041 1.448 1175 ---- ---- ---- ---- 1.450 -.042 1.492 1200 ---- ---- ---- ---- 1.493 -.044 1.537 1225 ---- ---- ---- ---- 1.536 -.045 1.581 1250 ---- ---- ---- ---- 1.579 -.047 1.626 1275 ---- ---- ---- ---- 1.622 -.048 1.670 1300 ---- ---- ---- ---- 1.665 -.050 1.715 1325 ---- ---- ---- ---- 1.708 -.051 1.759 1350 ---- ---- ---- ---- 1.750 -.054 1.804 1375 ---- ---- ---- ---- 1.793 -.055 1.848 1400 ---- ---- ---- ---- 1.836 -.056 1.892 1425 ---- ---- ---- ---- 1.879 -.058 1.937 1450 ---- ---- ---- ---- 1.921 -.060 1.981 1475 ---- ---- ---- ---- 1.964 -.061 2.025 1500 ---- ---- ---- ---- 2.006 -.063 2.069 1525 ---- ---- ---- ---- 2.048 -.065 2.113 1550 ---- ---- ---- ---- 2.090 -.067 2.157 1575 ---- ---- ---- ---- 2.132 -.069 2.201 1600 ---- ---- ---- ---- 2.175 -.070 2.245 1625 ---- ---- ---- ---- 2.217 -.072 2.289 1650 ---- ---- ---- ---- 2.261 -.074 2.335 1675 ---- ---- ---- ---- 2.305 -.076 2.381 1700 ---- ---- ---- ---- 2.351 -.078 2.429 1725 ---- ---- ---- ---- 2.399 -.080 2.479 1750 ---- ---- ---- ---- 2.449 -.082 2.531 1775 ---- ---- ---- ---- 2.502 -.084 2.586 1800 ---- ---- ---- ---- 2.557 -.086 2.643 1825 ---- ---- ---- ---- 2.616 -.089 2.705 1850 ---- ---- ---- ---- 2.679 -.091 2.770 1875 ---- ---- ---- ---- 2.747 -.093 2.840 1900 ---- ---- ---- ---- 2.818 -.096 2.914 1925 ---- ---- ---- ---- 2.894 -.098 2.992 1950 ---- ---- ---- ---- 2.974 -.101 3.075 1975 ---- ---- ---- ---- 3.059 -.103 3.162 2000 ---- ---- ---- ---- 3.147 -.105 3.252 2025 ---- ---- ---- ---- 3.239 -.108 3.347 2050 ---- ---- ---- ---- 3.334 -.111 3.445 2075 ---- ---- ---- ---- 3.433 -.114 3.547 2100 ---- ---- ---- ---- 3.536 -.116 3.652 2125 ---- ---- ---- ---- 3.641 -.119 3.760 2150 ---- ---- ---- ---- 3.751 -.121 3.872 2175 ---- ---- ---- ---- 3.863 -.124 3.987 2200 ---- ---- ---- ---- 3.979 -.127 4.106 2225 ---- ---- ---- ---- 4.098 -.130 4.228 2250 ---- ---- ---- ---- 4.221 -.132 4.353 2275 ---- ---- ---- ---- 4.347 -.135 4.482 2300 ---- ---- ---- ---- 4.476 -.137 4.613 2325 ---- ---- ---- ---- 4.608 -.140 4.748 2350 ---- ---- ---- ---- 4.743 -.143 4.886 2375 ---- ---- ---- ---- 4.882 -.145 5.027 2400 ---- ---- ---- ---- 5.023 -.148 5.171 2425 ---- ---- ---- ---- 5.167 -.151 5.318 2450 ---- ---- ---- ---- 5.314 -.154 5.468 2475 ---- ---- ---- ---- 5.464 -.156 5.620 2500 ---- ---- ---- ---- 5.617 -.159 5.776 2525 ---- ---- ---- ---- 5.772 -.161 5.933 2550 ---- ---- ---- ---- 5.930 -.164 6.094 2575 ---- ---- ---- ---- 6.090 -.167 6.257 2600 ---- ---- ---- ---- 6.253 -.169 6.422 2625 ---- ---- ---- ---- 6.418 -.172 6.590 2650 ---- ---- ---- ---- 6.585 -.174 6.759 2675 ---- ---- ---- ---- 6.755 -.177 6.932 2700 ---- ---- ---- ---- 6.927 -.179 7.106 2725 ---- ---- ---- ---- 7.101 -.181 7.282 2750 ---- ---- ---- ---- 7.277 -.183 7.460 2775 ---- ---- ---- ---- 7.455 -.186 7.641 2800 ---- ---- ---- ---- 7.635 -.188 7.823 2825 ---- ---- ---- ---- 7.816 -.191 8.007 2850 ---- ---- ---- ---- 7.999 -.193 8.192 2875 ---- ---- ---- ---- 8.184 -.195 8.379 2900 ---- ---- ---- ---- 8.371 -.197 8.568 2925 ---- ---- ---- ---- 8.558 -.199 8.757 2950 ---- ---- ---- ---- 8.747 -.201 8.948 2975 ---- ---- ---- ---- 8.937 -.204 9.141 3000 ---- ---- ---- ---- 9.128 -.206 9.334 3025 ---- ---- ---- ---- 9.320 -.208 9.528 3050 ---- ---- ---- ---- 9.513 -.209 9.722 3075 ---- ---- ---- ---- 9.706 -.212 9.918 3100 ---- ---- ---- ---- 9.900 -.214 10.114 3125 ---- ---- ---- ---- 10.095 -.215 10.310 3150 ---- ---- ---- ---- 10.291 -.217 10.508 3175 ---- ---- ---- ---- 10.488 -.219 10.707 3200 ---- ---- ---- ---- 10.686 -.221 10.907 3225 ---- ---- ---- ---- 10.887 -.222 11.109 3250 ---- ---- ---- ---- 11.088 -.225 11.313 3275 ---- ---- ---- ---- 11.292 -.226 11.518 3300 ---- ---- ---- ---- 11.496 -.228 11.724 3325 ---- ---- ---- ---- 11.702 -.230 11.932 3350 ---- ---- ---- ---- 11.910 -.231 12.141 3375 ---- ---- ---- ---- 12.118 -.233 12.351 3400 ---- ---- ---- ---- 12.327 -.235 12.562 3425 ---- ---- ---- ---- 12.537 -.236 12.773 3450 ---- ---- ---- ---- 12.748 -.237 12.985 3475 ---- ---- ---- ---- 12.959 -.239 13.198 3500 ---- ---- ---- ---- 13.171 -.241 13.412 3525 ---- ---- ---- ---- 13.384 -.243 13.627 3550 ---- ---- ---- ---- 13.598 -.244 13.842 3575 ---- ---- ---- ---- 13.812 -.246 14.058 3600 ---- ---- ---- ---- 14.027 -.247 14.274 3625 ---- ---- ---- ---- 14.243 -.248 14.491 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2634 2130 29463 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.717 +.470 7.247 1625 ---- ---- ---- ---- 7.467 +.470 6.997 1650 ---- ---- ---- ---- 7.217 +.470 6.747 1675 ---- ---- ---- ---- 6.967 +.470 6.497 1700 ---- ---- ---- ---- 6.717 +.470 6.247 1725 ---- ---- ---- ---- 6.467 +.470 5.997 1750 ---- ---- ---- ---- 6.217 +.470 5.747 1775 ---- ---- ---- ---- 5.967 +.470 5.497 1800 ---- ---- ---- ---- 5.717 +.470 5.247 1825 ---- ---- ---- ---- 5.467 +.470 4.997 1850 ---- ---- ---- ---- 5.217 +.470 4.747 1875 ---- ---- ---- ---- 4.967 +.470 4.497 1900 ---- ---- ---- ---- 4.717 +.470 4.247 1925 ---- ---- ---- ---- 4.467 +.470 3.997 1950 ---- ---- ---- ---- 4.217 +.470 3.747 1975 ---- ---- ---- ---- 3.967 +.470 3.497 2000 ---- ---- ---- ---- 3.717 +.470 3.247 2005 ---- ---- ---- ---- 3.667 +.470 3.197 2010 ---- ---- ---- ---- 3.617 +.470 3.147 2015 ---- ---- ---- ---- 3.567 +.470 3.097 2020 ---- ---- ---- ---- 3.517 +.470 3.047 2025 ---- ---- ---- ---- 3.467 +.470 2.997 2030 ---- ---- ---- ---- 3.417 +.470 2.947 2035 ---- ---- ---- ---- 3.367 +.470 2.897 2040 ---- ---- ---- ---- 3.317 +.470 2.847 2045 ---- ---- ---- ---- 3.267 +.470 2.797 2050 ---- ---- ---- ---- 3.217 +.470 2.747 2055 ---- ---- ---- ---- 3.167 +.470 2.697 2060 ---- ---- ---- ---- 3.117 +.470 2.647 2065 ---- ---- ---- ---- 3.067 +.470 2.597 2070 ---- ---- ---- ---- 3.017 +.470 2.547 2075 ---- ---- ---- ---- 2.967 +.470 2.497 2080 ---- ---- ---- ---- 2.917 +.470 2.447 2085 ---- ---- ---- ---- 2.867 +.470 2.397 2090 ---- ---- ---- ---- 2.817 +.470 2.347 2095 ---- ---- ---- ---- 2.767 +.470 2.297 4 2100 ---- ---- ---- ---- 2.717 +.470 2.247 3 2105 ---- ---- ---- ---- 2.667 +.470 2.197 2110 ---- ---- ---- ---- 2.617 +.470 2.147 1 2115 ---- ---- ---- ---- 2.567 +.470 2.097 2120 ---- ---- ---- ---- 2.517 +.470 2.047 2125 ---- ---- ---- ---- 2.467 +.470 1.997 3 2130 ---- ---- ---- ---- 2.417 +.470 1.947 2135 ---- ---- ---- ---- 2.367 +.470 1.897 2140 ---- ---- ---- ---- 2.317 +.470 1.847 1 2145 ---- ---- ---- ---- 2.267 +.470 1.797 2150 ---- ---- ---- ---- 2.217 +.470 1.747 4 2155 ---- ---- ---- ---- 2.167 +.470 1.697 2160 ---- ---- ---- ---- 2.117 +.470 1.647 2165 ---- ---- ---- ---- 2.067 +.469 1.598 2170 ---- ---- ---- ---- 2.017 +.469 1.548 5 2175 ---- ---- ---- ---- 1.967 +.469 1.498 17 2180 ---- ---- ---- ---- 1.917 +.469 1.448 5 2185 ---- ---- ---- ---- 1.867 +.468 1.399 2190 ---- ---- ---- ---- 1.817 +.468 1.349 2 2195 ---- ---- ---- ---- 1.767 +.468 1.299 2200 ---- 1.300B ---- 1.300B 1.717 +.467 1.250 71 2205 ---- ---- ---- ---- 1.667 +.467 1.200 2210 ---- ---- ---- ---- 1.617 +.466 1.151 2215 ---- ---- ---- ---- 1.567 +.465 1.102 2220 ---- ---- ---- ---- 1.517 +.464 1.053 2225 ---- ---- ---- ---- 1.467 +.463 1.004 2230 ---- ---- ---- ---- 1.417 +.462 .955 3 2235 ---- ---- ---- ---- 1.367 +.461 .906 10 2240 ---- ---- ---- ---- 1.317 +.459 .858 6 2245 ---- ---- ---- ---- 1.267 +.457 .810 36 2250 ---- ---- .663A .663A 1.217 +.455 .762 37 2255 ---- ---- ---- ---- 1.167 +.452 .715 10 2260 ---- ---- ---- ---- 1.117 +.449 .668 8 2265 ---- ---- ---- ---- 1.067 +.445 .622 20 2270 ---- ---- ---- ---- 1.017 +.441 .576 12 2275 ---- .699B .430A .699B .967 +.435 6 .532 40 2280 ---- ---- .458A .458A .917 +.429 .488 4 2285 ---- ---- .417A .417A .867 +.421 .446 5 2290 ---- .408B .380A .380A .817 +.412 .405 18 21 2295 ---- .440B .344A .344A .767 +.402 2 .365 4 2300 .290 .578B .235A .315A .717 +.389 7 .328 41 310 2305 ---- .384B .207A .207A .667 +.375 .292 11 2310 ---- .399B .174A .174A .617 +.358 .259 7 2315 ---- .353B .148A .231B .567 +.338 .229 20 23 2320 ---- .309B .124A .237B .517 +.317 14 .200 73 22 2325 .300 .387B .105A .382B .467 +.292 3 .175 47 53 2330 .118 .269B .087A .087A .417 +.266 4 .151 155 70 2335 .110 .523B .071A .075A .367 +.236 14 .131 14 8 2340 .070 .473B .055A .425B .317 +.205 2 .112 6 3 2345 ---- .423B .040A .376B .267 +.171 .096 33 21 2350 .040 .374B .031A .362B .217 +.135 327 .082 101 116 2355 .120 .324B .023A .271A .167 +.097 2 .070 2360 .015 .275B .015 .262B .117 +.057 12 .060 10 37 2365 .090 .227B .015A .177B .067 +.016 40 .051 2370 .033 .180B .012A .014 .017 -.027 7 .044 2 2375 .033 .154B .003A .017B .000 -.037 5 .037 2 10 2380 .021 .099B .003A .098B .000 -.032 2 .032 2385 .016 .075B .003A .075B .000 -.027 81 .027 2390 .004 .049B .003A .003A .000 -.024 2 .024 2395 ---- .029B .003A .029B .000 -.020 .020 2400 .010 .024B .002 .002 .000 -.018 101 .018 5 242 2405 ---- .019B .002A .002A .000 -.015 .015 2410 ---- .015B .002A .002A .000 -.013 .013 2415 ---- ---- .003A .003A .000 -.012 .012 2420 ---- ---- .003A .003A .000 -.010 .010 1 2425 .009 .009 .003A .003A .000 -.009 1 .009 1 45 2450 .003 .003 .003 .003 .000 -.005 1 .005 11 37 2475 ---- ---- ---- ---- .000 -.003 .003 18 2500 ---- ---- ---- ---- .000 -.002 4 .002 1 75 2525 ---- ---- ---- ---- .000 -.001 .001 3 48 2550 ---- ---- ---- ---- .000 -.001 .001 1 2575 ---- ---- ---- ---- .000 -.001 .001 1 2600 ---- ---- ---- ---- .000 -.001 .001 7 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 1 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 637 541 1501 SO2 DEC22 Silver Weekly Friday Option - Week 2 PUT 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 2 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 11 1850 ---- ---- ---- ---- .000 -.001 .001 15 1875 ---- ---- ---- ---- .000 -.001 .001 6 1900 ---- ---- ---- ---- .000 -.001 .001 7 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 10 1975 ---- ---- ---- ---- .000 -.001 .001 1 62 2000 ---- ---- ---- ---- .000 -.001 .001 85 2005 ---- ---- ---- ---- .000 -.001 .001 2010 ---- ---- ---- ---- .000 -.001 .001 10 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 5 2025 ---- ---- ---- ---- .000 -.001 .001 7 2030 ---- ---- ---- ---- .000 -.001 .001 5 2035 ---- ---- ---- ---- .000 -.001 .001 1 2040 ---- ---- ---- ---- .000 -.001 .001 5 2045 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 31 2055 ---- ---- ---- ---- .000 -.001 .001 6 2060 ---- ---- ---- ---- .000 -.001 .001 4 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 5 2075 ---- ---- ---- ---- .000 -.001 .001 55 2080 ---- ---- ---- ---- .000 -.001 .001 33 2085 ---- ---- ---- ---- .000 -.001 .001 50 2090 ---- ---- ---- ---- .000 -.001 .001 2 2095 ---- ---- ---- ---- .000 -.001 .001 1 2100 ---- ---- ---- ---- .000 -.001 .001 205 2105 ---- ---- ---- ---- .000 -.001 .001 10 2110 ---- ---- ---- ---- .000 -.001 .001 2115 ---- ---- ---- ---- .000 -.001 .001 4 2120 ---- ---- ---- ---- .000 -.001 .001 20 2125 ---- ---- ---- ---- .000 -.001 .001 5 2130 ---- ---- ---- ---- .000 -.001 .001 1 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 4 2145 ---- ---- ---- ---- .000 -.001 .001 5 2150 ---- ---- ---- ---- .000 -.001 .001 352 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 1 6 2165 ---- ---- ---- ---- .000 -.002 .002 1 2170 ---- ---- ---- ---- .000 -.002 .002 56 2175 ---- ---- ---- ---- .000 -.002 .002 1 65 2180 ---- ---- ---- ---- .000 -.002 .002 1 11 2185 ---- ---- ---- ---- .000 -.003 .003 6 2190 ---- ---- ---- ---- .000 -.003 .003 10 2195 ---- ---- ---- ---- .000 -.003 .003 6 2200 ---- ---- .003A .003A .000 -.004 .004 253 2205 ---- ---- .003A .003A .000 -.004 .004 80 2210 ---- ---- .003A .003A .000 -.005 .005 2215 ---- ---- .003A .003A .000 -.006 .006 1 2 2220 ---- ---- .003A .003A .000 -.007 .007 11 2225 .002 .002 .002 .002 .000 -.008 3 .008 4 37 2230 ---- ---- .003A .003A .000 -.009 .009 17 42 2235 ---- ---- .003A .003A .000 -.010 .010 25 2240 ---- ---- .003A .003A .000 -.012 .012 1 13 2245 .010 .010 .003A .003A .000 -.014 5 .014 21 6 2250 .013 .013 .003A .003A .000 -.016 50 .016 6 231 2255 .012 .012 .003A .003A .000 -.019 5 .019 5 2260 ---- ---- .003A .003A .000 -.022 .022 2 51 2265 ---- ---- .003A .003A .000 -.026 .026 90 45 2270 .013 .017B .003A .003A .000 -.030 4 .030 6 2275 .014 .024 .003A .003A .000 -.036 19 .036 3 43 2280 .020 .020 .003A .003A .000 -.042 1 .042 24 35 2285 ---- ---- .003A .003A .000 -.050 .050 60 36 2290 ---- ---- .003A .003A .000 -.059 .059 8 8 2295 .015 .015 .003A .003A .000 -.069 9 .069 17 17 2300 .062 .070B .002 .002 .000 -.082 41 .082 48 38 2305 ---- ---- .003A .003A .000 -.096 .096 9 3 2310 .048 .048 .003A .063B .000 -.113 1 .113 6 2315 .040 .040 .003A .003A .000 -.133 31 .133 31 30 2320 .088 .160B .003A .051B .000 -.154 9 .154 1 2325 .093 .191B .003A .097B .000 -.179 43 .179 1 9 2330 .132 .215B .003A .003A .000 -.205 26 .205 2 11 2335 .070 .070 .003A .003A .000 -.235 1 .235 2340 ---- ---- .003A .003A .000 -.266 .266 2345 .132 .132 .003A .003A .000 -.300 3 .300 1 2350 .198 .383B .003A .003A .000 -.336 91 .336 3 2355 ---- ---- .003A .003A .000 -.374 .374 2360 .062 .062 .003A .003A .000 -.414 6 .414 1 2365 .152 .152 .003A .009B .000 -.455 42 .455 2370 ---- ---- .003A .003A .000 -.498 .498 2375 .063 .612B .015A .031A .033 -.508 9 .541 2 2380 ---- ---- .024A .024A .083 -.503 .586 2385 ---- ---- .040A .040A .133 -.498 .631 2390 ---- ---- .064A .064A .183 -.495 .678 2395 ---- ---- .098A .098A .233 -.491 .724 2400 .582 .777B .133A .133A .283 -.489 6 .772 1 6 2405 ---- ---- .236A .236A .333 -.486 .819 2410 ---- ---- ---- ---- .383 -.484 .867 2415 ---- ---- ---- ---- .433 -.483 .916 2420 ---- ---- ---- ---- .483 -.481 .964 2425 ---- ---- .723A .723A .533 -.480 1.013 3 3 2450 ---- ---- ---- ---- .783 -.476 1.259 2475 ---- ---- ---- ---- 1.033 -.474 1.507 2500 ---- ---- ---- ---- 1.283 -.473 1.756 2 2525 ---- ---- ---- ---- 1.533 -.472 2.005 2550 ---- ---- ---- ---- 1.783 -.472 2.255 2575 ---- ---- ---- ---- 2.033 -.472 2.505 2600 ---- ---- ---- ---- 2.283 -.472 2.755 2625 ---- ---- ---- ---- 2.533 -.472 3.005 2650 ---- ---- ---- ---- 2.783 -.472 3.255 2675 ---- ---- ---- ---- 3.033 -.472 3.505 2700 ---- ---- ---- ---- 3.283 -.472 3.755 2725 ---- ---- ---- ---- 3.533 -.472 4.005 2750 ---- ---- ---- ---- 3.783 -.472 4.255 2775 ---- ---- ---- ---- 4.033 -.472 4.505 2800 ---- ---- ---- ---- 4.283 -.472 4.755 2825 ---- ---- ---- ---- 4.533 -.472 5.005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 405 353 2247 SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.717 +.471 7.246 1625 ---- ---- ---- ---- 7.467 +.471 6.996 1650 ---- ---- ---- ---- 7.217 +.471 6.746 1675 ---- ---- ---- ---- 6.967 +.471 6.496 1700 ---- ---- ---- ---- 6.717 +.471 6.246 1725 ---- ---- ---- ---- 6.467 +.471 5.996 1750 ---- ---- ---- ---- 6.217 +.471 5.746 1775 ---- ---- ---- ---- 5.967 +.471 5.496 1800 ---- ---- ---- ---- 5.717 +.471 5.246 1825 ---- ---- ---- ---- 5.467 +.471 4.996 1850 ---- ---- ---- ---- 5.217 +.471 4.746 1875 ---- ---- ---- ---- 4.967 +.471 4.496 1900 ---- ---- ---- ---- 4.717 +.471 4.246 1925 ---- ---- ---- ---- 4.468 +.471 3.997 1950 ---- ---- ---- ---- 4.218 +.470 3.748 1975 ---- ---- ---- ---- 3.969 +.470 3.499 2000 ---- ---- ---- ---- 3.720 +.468 3.252 2005 ---- ---- ---- ---- 3.671 +.469 3.202 2010 ---- ---- ---- ---- 3.621 +.468 3.153 2015 ---- ---- ---- ---- 3.571 +.467 3.104 2020 ---- ---- ---- ---- 3.522 +.467 3.055 2025 ---- ---- ---- ---- 3.472 +.467 3.005 2030 ---- ---- ---- ---- 3.423 +.467 2.956 2035 ---- ---- ---- ---- 3.373 +.466 2.907 2040 ---- ---- ---- ---- 3.324 +.466 2.858 2045 ---- ---- ---- ---- 3.274 +.465 2.809 2050 ---- ---- ---- ---- 3.225 +.465 2.760 2055 ---- ---- ---- ---- 3.175 +.464 2.711 2060 ---- ---- ---- ---- 3.126 +.464 2.662 2065 ---- ---- ---- ---- 3.076 +.463 2.613 2070 ---- ---- ---- ---- 3.027 +.462 2.565 2075 ---- ---- ---- ---- 2.977 +.461 2.516 2080 ---- ---- ---- ---- 2.928 +.461 2.467 2085 ---- ---- ---- ---- 2.879 +.460 2.419 3 2090 ---- ---- ---- ---- 2.829 +.459 2.370 2095 ---- ---- ---- ---- 2.780 +.458 2.322 2100 ---- ---- ---- ---- 2.731 +.457 2.274 4 2105 ---- ---- ---- ---- 2.681 +.455 2.226 2110 ---- ---- ---- ---- 2.632 +.455 2.177 2115 ---- ---- ---- ---- 2.583 +.453 2.130 2 2120 ---- ---- ---- ---- 2.534 +.452 2.082 2125 ---- 2.180B 1.943A 2.180B 2.485 +.451 2.034 2 2130 ---- ---- ---- ---- 2.436 +.449 1.987 2 2135 ---- ---- ---- ---- 2.387 +.448 1.939 2140 ---- ---- ---- ---- 2.338 +.446 1.892 2145 ---- ---- ---- ---- 2.289 +.444 1.845 2150 ---- 2.146B 1.709A 2.146B 2.240 +.441 1.799 1 2155 ---- ---- ---- ---- 2.191 +.439 1.752 2160 ---- ---- ---- ---- 2.143 +.437 1.706 2 2165 ---- ---- ---- ---- 2.094 +.434 1.660 2170 ---- ---- ---- ---- 2.046 +.431 1.615 2175 ---- 2.148B 1.480A 2.148B 1.998 +.428 1.570 96 2180 ---- ---- 1.511A 1.511A 1.950 +.425 1.525 2185 ---- ---- 1.468A 1.468A 1.902 +.421 1.481 2190 ---- ---- 1.425A 1.425A 1.855 +.418 1.437 4 2195 ---- 1.416B 1.383A 1.383A 1.808 +.414 1.394 3 2200 ---- 1.924B 1.265A 1.924B 1.761 +.410 1.351 107 2205 ---- 1.434B 1.301A 1.301A 1.714 +.405 1.309 12 2210 ---- 1.419B 1.261A 1.261A 1.667 +.400 1.267 2215 ---- 1.395B 1.222A 1.222A 1.621 +.395 1.226 2220 ---- 1.351B 1.183A 1.183A 1.575 +.390 1.185 6 2225 ---- 1.690B 1.065A 1.690B 1.530 +.385 1.145 2230 ---- 1.371B ---- ---- 1.485 +.379 1.106 19 2235 ---- 1.393B ---- 1.320B 1.441 +.374 1.067 2240 ---- 1.382B ---- 1.263B 1.396 +.367 1.029 33 2245 ---- 1.405B ---- 1.217B 1.353 +.361 .992 2250 ---- 1.463B .881A 1.463B 1.310 +.354 .956 32 2255 ---- 1.355B ---- 1.121B 1.267 +.347 .920 2260 ---- 1.310B .819A .819A 1.225 +.340 .885 5 2265 ---- 1.267B .786A .786A 1.184 +.333 .851 2270 ---- 1.224B .755A .755A 1.143 +.326 .817 2 2275 ---- 1.248B .719A 1.248B 1.103 +.318 .785 27 2280 ---- 1.139B .693A .901B 1.063 +.310 .753 2285 ---- 1.097B .664A .875B 1.025 +.303 .722 2290 ---- 1.056B .630A .834B .987 +.295 .692 2295 ---- 1.017B .604A .818B .949 +.287 .662 2300 ---- 1.046B .576A 1.046B .913 +.279 .634 5 51 2305 ---- .939B .551A .790B .877 +.271 .606 2310 ---- .900B .527A .783B .841 +.262 .579 2315 ---- .862B .502A .786B .807 +.254 .553 2320 ---- .825B .479A .793B .773 +.245 .528 4 2325 ---- .863B .456A .863B .741 +.237 .504 70 70 2330 ---- .802B .434A .796B .709 +.229 .480 24 15 2335 ---- .795B .412A .795B .678 +.220 .458 2 1 2340 .512 .763B .392A .763B .647 +.211 2 .436 2345 ---- .732B .364A .732B .618 +.203 .415 10 2350 ---- .701B .346A .701B .590 +.195 6 .395 55 2355 ---- .671B .328A .671B .562 +.187 .375 10 6 2360 ---- .642B .311A .642B .535 +.179 .356 1 2365 ---- .614B .294A .614B .509 +.171 .338 2370 ---- .586B .279A .586B .484 +.163 .321 2375 .485 .560B .264A .560B .460 +.155 24 .305 24 278 2380 ---- .535B .249A .535B .437 +.148 .289 2385 ---- .510B .236A .510B .415 +.141 .274 10 10 2390 ---- .486B .223A .486B .393 +.133 .260 2395 ---- .463B .211A .463B .373 +.127 .246 8 2400 .243 .441B .199A .328A .353 +.120 27 .233 5 13 2405 ---- .420B .189A .420B .334 +.113 .221 2410 ---- .399B .178A .399B .316 +.107 .209 2415 ---- .380B .168A .380B .298 +.101 .197 2420 ---- .361B .159A .361B .282 +.095 .187 2425 ---- .342B .151A .342B .266 +.089 .177 10 10 2450 .154 .262B .114A .184A .198 +.065 80 .133 2 7 2475 .091 .198B .087A .198B .146 +.045 14 .101 2 5 2500 .095 .148B .068A .100 .107 +.031 9 .076 2 3 2525 .053 .110B .053 .110B .078 +.020 1 .058 2550 .065 .082B .042A .055A .058 +.013 151 .045 3 158 2575 ---- .060B ---- .060B .043 +.008 .035 2600 .040 .044B .030 .030 .032 +.004 4 .028 20 20 2625 ---- .033B ---- .033B .024 +.002 .022 6 2650 .020 .024B .020 .024B .018 +.001 4 .017 17 46 2675 ---- .018B ---- .018B .014 UNCH .014 6 26 2700 .020 .020 .020 .016A .011 UNCH 10 .011 24 25 2725 ---- ---- ---- ---- .009 UNCH .009 1 2750 ---- ---- ---- ---- .007 -.001 .008 2775 ---- ---- ---- ---- .005 -.001 .006 2800 .008 .008 .005A .005A .004 -.001 1 .005 2825 .004 .004 .004 .004 .004 UNCH 1 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 334 236 1191 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 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH 1 .001 3 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .002 UNCH .002 1950 ---- ---- ---- ---- .003 UNCH .003 27 1975 ---- ---- .004A .004A .004 -.001 .005 5 34 2000 ---- ---- .004A .004A .005 -.003 .008 29 35 2005 .004 .004 .004 .004 .005 -.003 1 .008 2010 ---- ---- .005A .005A .006 -.003 .009 2015 ---- ---- .006A .006A .006 -.004 .010 2020 ---- ---- .007A .007A .006 -.004 .010 2025 ---- ---- .007A .007A .007 -.004 .011 7 2030 ---- ---- .008A .008A .007 -.005 .012 2035 ---- ---- .008A .008A .008 -.005 .013 2040 ---- ---- .008A .008A .008 -.006 .014 2045 ---- ---- .009A .009A .009 -.006 .015 2050 ---- ---- .009A .009A .009 -.007 .016 1 3 2055 ---- ---- .010A .010A .010 -.007 .017 2060 ---- ---- .010A .010A .010 -.008 .018 2065 ---- ---- .011A .011A .011 -.008 .019 2070 ---- ---- .011A .011A .011 -.009 .020 2075 ---- ---- .012A .012A .012 -.010 .022 2080 ---- ---- .013A .013A .013 -.010 .023 2085 ---- ---- .014A .014A .013 -.011 .024 2090 ---- ---- .014A .014A .014 -.012 .026 6 2095 ---- ---- .015A .015A .015 -.013 .028 16 2100 .014 .014 .014 .014 .015 -.014 1 .029 6 2105 ---- ---- .016A .016A .016 -.015 .031 2110 ---- ---- .017A .017A .017 -.016 .033 2115 ---- ---- .018A .018A .017 -.018 .035 1 2120 ---- ---- .019A .019A .018 -.019 .037 2125 ---- ---- .020A .020A .019 -.020 .039 95 2130 ---- ---- .021A .021A .020 -.022 .042 2135 ---- ---- .022A .022A .021 -.024 .045 2140 ---- ---- .023A .023A .022 -.025 .047 6 2145 ---- ---- .024A .024A .023 -.028 .051 23 2150 .020 .023 .020 .023 .024 -.030 4 .054 3 55 2155 ---- ---- .027A .027A .026 -.031 .057 2160 ---- ---- .028A .028A .027 -.034 .061 5 2165 ---- ---- .029A .029A .029 -.037 .066 2170 .066 .066 .031A .031A .030 -.040 1 .070 2175 ---- ---- .032A .032A .032 -.043 .075 11 2180 ---- ---- .033A .033A .034 -.046 .080 2185 ---- ---- .035A .035A .036 -.050 .086 1 2190 ---- ---- .037A .037A .039 -.053 .092 2 2195 ---- ---- .039A .039A .042 -.057 .099 2200 .100 .100 .041A .044 .045 -.061 9 .106 6 11 2205 ---- ---- .044A .044A .048 -.066 .114 2 2210 ---- ---- .047A .047A .051 -.071 .122 2215 .050 .050 .050 .055B .055 -.076 3 .131 1 2220 ---- .141B .053A .053A .059 -.081 .140 4 2225 ---- .151B .056A .056A .064 -.086 .150 151 2230 ---- .163B .060A .060A .069 -.092 .161 2235 .072 .175B .064A .064A .074 -.098 10 .172 20 20 2240 ---- .189B .069A .069A .080 -.104 .184 68 2245 ---- .202B .074A .074A .087 -.110 .197 2250 .152 .217B .079A .089A .094 -.116 6 .210 9 36 2255 ---- .232B .085A .085A .101 -.123 .224 2260 ---- .248B .092A .092A .109 -.130 .239 10 10 2265 .231 .265B .099A .099A .118 -.137 8 .255 2270 ---- .283B .106A .106A .127 -.145 .272 8 2275 .260 .301B .114A .114A .137 -.152 5 .289 29 2280 ---- .321B .123A .123A .147 -.160 1 .307 2 2285 ---- .341B .132A .132A .158 -.168 .326 2290 .311 .362B .142A .360B .170 -.176 5 .346 2295 ---- .384B .151A .151A .183 -.184 .367 2300 .352 .407B .163A .208B .196 -.192 50 .388 4 2305 .374 .431B .175A .429B .210 -.200 1 .410 2310 ---- .455B .188A .188A .225 -.209 .434 2315 .419 .481B .201A .480B .240 -.217 1 .457 2320 .260 .506B .216A .260 .257 -.225 1 .482 2325 ---- .534B .233A .233A .274 -.234 .508 70 71 2330 ---- .562B .250A .250A .292 -.242 .534 2335 .429 .591B .266A .266A .311 -.251 15 .562 2340 ---- .620B .284A .284A .331 -.259 .590 2345 .470 .651B .302A .302A .351 -.268 20 .619 2350 ---- .683B .322A .322A .373 -.275 2 .648 2 2355 ---- .710B .342A .342A .395 -.284 .679 2360 ---- .743B .362A .362A .418 -.292 .710 3 2365 ---- .777B .385A .385A .442 -.300 .742 2370 ---- .812B .407A .407A .467 -.308 .775 2375 ---- .849B .430A .430A .493 -.315 .808 2380 ---- .884B .455A .455A .520 -.323 .843 2385 ---- .898B .480A .480A .548 -.330 .878 2390 .561 .561 .506A .609B .576 -.337 1 .913 2395 ---- ---- .533A .533A .605 -.344 .949 2400 ---- 1.038B .561A .561A .636 -.350 .986 2405 ---- ---- .589A .589A .667 -.357 1.024 2410 ---- ---- .618A .618A .698 -.364 1.062 2415 ---- ---- .648A .648A .731 -.370 1.101 2420 ---- ---- .678A .678A .765 -.375 1.140 2425 ---- 1.239B .709A .709A .799 -.381 1.180 2450 ---- 1.456B .879A .879A .980 -.406 1.386 2475 ---- 1.680B 1.063A 1.063A 1.178 -.426 1.604 2500 ---- 1.910B 1.264A 1.264A 1.389 -.440 1.829 2525 ---- 2.140B 1.477A 1.477A 1.610 -.451 2.061 2550 ---- 2.384B 1.699A 1.699A 1.839 -.458 2.297 2575 ---- 2.624B 1.927A 1.927A 2.074 -.463 2.537 2600 ---- ---- 2.160A 2.160A 2.313 -.467 2.780 2625 ---- ---- 2.399A 2.399A 2.556 -.468 3.024 2650 ---- ---- ---- ---- 2.800 -.469 3.269 2675 ---- ---- ---- ---- 3.045 -.471 3.516 2700 ---- ---- ---- ---- 3.292 -.471 3.763 2725 ---- ---- ---- ---- 3.540 -.471 4.011 2750 ---- ---- ---- ---- 3.788 -.471 4.259 2775 ---- ---- ---- ---- 4.037 -.471 4.508 2800 ---- ---- ---- ---- 4.286 -.471 4.757 2825 ---- ---- ---- ---- 4.535 -.471 5.006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 146 153 759 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 7.717 +.471 7.246 1625 ---- ---- ---- ---- 7.467 +.471 6.996 1650 ---- ---- ---- ---- 7.217 +.471 6.746 1675 ---- ---- ---- ---- 6.967 +.471 6.496 1700 ---- ---- ---- ---- 6.717 +.471 6.246 1725 ---- ---- ---- ---- 6.467 +.471 5.996 1750 ---- ---- ---- ---- 6.217 +.471 5.746 1775 ---- ---- ---- ---- 5.967 +.471 5.496 1800 ---- ---- ---- ---- 5.717 +.470 5.247 1825 ---- ---- ---- ---- 5.467 +.469 4.998 1850 ---- ---- ---- ---- 5.218 +.470 4.748 1875 ---- ---- ---- ---- 4.968 +.468 4.500 1900 ---- ---- ---- ---- 4.719 +.468 4.251 1925 ---- ---- ---- ---- 4.470 +.467 4.003 1950 ---- ---- ---- ---- 4.221 +.466 3.755 1975 ---- ---- ---- ---- 3.973 +.465 3.508 2000 ---- ---- ---- ---- 3.725 +.463 3.262 2010 ---- ---- ---- ---- 3.626 +.462 3.164 2015 ---- ---- ---- ---- 3.577 +.462 3.115 2020 ---- ---- ---- ---- 3.527 +.461 3.066 2025 ---- ---- ---- ---- 3.478 +.461 3.017 2030 ---- ---- ---- ---- 3.429 +.460 2.969 2035 ---- ---- ---- ---- 3.379 +.459 2.920 2040 ---- ---- ---- ---- 3.330 +.459 2.871 2045 ---- ---- ---- ---- 3.281 +.458 2.823 2050 ---- ---- ---- ---- 3.232 +.458 2.774 2055 ---- ---- ---- ---- 3.182 +.456 2.726 2060 ---- ---- ---- ---- 3.133 +.455 2.678 2065 ---- ---- ---- ---- 3.084 +.454 2.630 2070 ---- ---- ---- ---- 3.035 +.453 2.582 2075 ---- 2.612B 2.444A 2.612B 2.986 +.452 2.534 2080 ---- ---- ---- ---- 2.937 +.451 2.486 2085 ---- ---- ---- ---- 2.889 +.450 2.439 2090 ---- ---- ---- ---- 2.840 +.449 2.391 2095 ---- ---- ---- ---- 2.791 +.447 2.344 2100 ---- 2.628B 2.210A 2.628B 2.743 +.446 2.297 2105 ---- ---- ---- ---- 2.694 +.444 2.250 2110 ---- ---- ---- ---- 2.646 +.442 2.204 2115 ---- ---- ---- ---- 2.597 +.440 2.157 2120 ---- ---- ---- ---- 2.549 +.438 2.111 2125 ---- 2.601B 1.975A 2.601B 2.501 +.436 2.065 2130 ---- ---- ---- ---- 2.453 +.433 2.020 2135 ---- ---- ---- ---- 2.405 +.431 1.974 2140 ---- ---- ---- ---- 2.358 +.429 1.929 2145 ---- ---- ---- ---- 2.310 +.425 1.885 2150 ---- 2.426B 1.754A 2.426B 2.263 +.423 1.840 2155 ---- ---- 1.788A 1.788A 2.216 +.420 1.796 2160 ---- ---- 1.740A 1.740A 2.169 +.417 1.752 2165 ---- ---- 1.696A 1.696A 2.122 +.413 1.709 2170 ---- 1.684B 1.655A 1.655A 2.076 +.410 1.666 2175 ---- 2.190B 1.536A 2.190B 2.030 +.407 1.623 2180 ---- 1.706B 1.572A 1.572A 1.984 +.403 1.581 2185 ---- 1.691B 1.531A 1.531A 1.938 +.399 1.539 2190 ---- 1.670B 1.491A 1.491A 1.893 +.396 1.497 2195 ---- 1.688B 1.451A 1.451A 1.848 +.392 1.456 2200 ---- 1.960B 1.334A 1.960B 1.803 +.387 1.416 2205 ---- 1.709B 1.373A 1.373A 1.759 +.383 1.376 2210 ---- 1.673B 1.335A 1.335A 1.715 +.379 1.336 2215 ---- 1.726B ---- 1.530B 1.671 +.373 1.298 2220 ---- 1.712B ---- 1.486B 1.628 +.369 1.259 2225 ---- 1.738B 1.145A 1.738B 1.585 +.364 1.221 1 2230 ---- 1.624B ---- 1.400B 1.543 +.359 1.184 2235 ---- 1.581B ---- 1.358B 1.501 +.353 1.148 2240 ---- 1.538B ---- 1.316B 1.460 +.348 1.112 2245 ---- 1.495B ---- 1.275B 1.419 +.342 1.077 5 2250 ---- 1.525B .971A 1.525B 1.379 +.337 1.042 2255 ---- 1.412B .941A .941A 1.339 +.331 1.008 2260 ---- 1.371B .909A .909A 1.300 +.325 .975 1 2265 ---- 1.330B .878A .963B 1.261 +.318 .943 2270 ---- 1.290B .848A .966B 1.223 +.312 .911 2275 ---- 1.323B .818A 1.323B 1.186 +.306 .880 2280 ---- 1.211B .790A .976B 1.149 +.299 .850 2285 ---- 1.171B .761A .980B 1.113 +.293 .820 2290 ---- 1.133B .733A .953B 1.077 +.286 .791 2295 ---- 1.094B .707A .953B 1.042 +.279 .763 2300 ---- 1.135B .681A 1.135B 1.008 +.272 .736 1 1 2305 ---- 1.019B .656A .960B .974 +.265 .709 2310 ---- .983B .630A .959B .941 +.258 .683 2315 ---- .974B .607A .974B .909 +.251 .658 2320 ---- .977B .584A .974B .878 +.244 .634 2325 ---- .968B .561A .968B .847 +.237 .610 2330 ---- .931B .541A .931B .817 +.230 .587 2335 ---- .902B .521A .901B .788 +.223 .565 2340 ---- .870B .499A .870B .759 +.216 .543 2345 ---- .840B .479A .840B .731 +.209 .522 2350 ---- .810B .453A .810B .704 +.202 .502 1 2355 ---- .784B .435A .784B .678 +.196 .482 2360 ---- .755B .417A .755B .652 +.189 .463 2365 ---- .728B .401A .728B .627 +.182 .445 2370 ---- .702B .384A .702B .602 +.175 .427 2375 ---- .677B .369A .677B .579 +.169 .410 2380 ---- .652B .353A .652B .556 +.163 .393 4 2385 ---- .628B .339A .628B .534 +.157 .377 2390 ---- .604B .325A .604B .512 +.150 .362 2395 ---- .581B .311A .581B .491 +.144 .347 2400 ---- .559B .298A .559B .471 +.138 .333 29 2405 ---- .538B .286A .538B .452 +.133 .319 2410 ---- .517B .274A .517B .433 +.127 .306 1 1 2415 .315 .496B .262A .434B .415 +.122 10 .293 1 2420 ---- .477B .251A .477B .397 +.116 .281 3 3 2425 ---- .458B .241A .458B .380 +.110 .270 3 2450 ---- .373B .194A .373B .304 +.086 .218 13 2475 .189 .301B .156A .156A .242 +.067 8 .175 2500 ---- .242B .126A .242B .191 +.049 .142 2 2525 ---- .194B .102A .194B .151 +.037 .114 1 1 2550 ---- .154B .083A .154B .118 +.026 .092 2575 ---- .122B .068A .122B .093 +.018 .075 1 2600 .059 .097B .056A .097B .074 +.013 1 .061 16 2625 ---- .076B .047A .076B .059 +.009 .050 2650 ---- .060B .040A .060B .047 +.006 .041 2675 ---- .048B ---- .048B .039 +.006 .033 2700 ---- .039B ---- .039B .032 +.005 .027 2725 ---- .032B ---- .032B .027 +.005 .022 2750 ---- .026B ---- .026B .023 +.004 .019 2775 ---- .021B ---- .021B .020 +.005 .015 2800 ---- .018B ---- .018B .017 +.004 .013 2825 ---- .013B ---- .013B .015 +.004 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 6 83 SO4 DEC22 Silver Weekly Friday Option - Week 4 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .002 -.001 .003 1800 ---- ---- ---- ---- .002 -.002 .004 1 1825 ---- ---- ---- ---- .003 -.002 .005 1850 ---- ---- ---- ---- .003 -.003 .006 1875 ---- ---- ---- ---- .004 -.003 .007 1900 ---- ---- ---- ---- .005 -.004 .009 1 1925 ---- ---- ---- ---- .006 -.005 .011 1950 ---- ---- .012A .012A .008 -.005 .013 1975 .010 .010 .010 .010 .009 -.007 2 .016 2 2000 ---- ---- .014A .014A .011 -.009 .020 2 2010 ---- ---- .015A .015A .012 -.010 .022 2015 ---- ---- .015A .015A .013 -.010 .023 2020 ---- ---- .016A .016A .014 -.010 .024 2025 ---- ---- .016A .016A .014 -.011 .025 2030 ---- ---- .017A .017A .015 -.011 .026 2035 ---- ---- .017A .017A .016 -.011 .027 2040 .018 .018 .018 .018 .016 -.013 1 .029 1 4 2045 ---- ---- .018A .018A .017 -.013 .030 2050 ---- ---- .019A .019A .018 -.014 .032 2055 ---- ---- .019A .019A .019 -.014 .033 2 2060 ---- ---- .020A .020A .020 -.015 .035 2065 ---- ---- .021A .021A .020 -.017 .037 2070 ---- ---- .022A .022A .021 -.018 .039 2075 ---- ---- .022A .022A .023 -.018 .041 2080 ---- ---- .023A .023A .024 -.019 .043 2085 ---- ---- .024A .024A .025 -.021 .046 2090 ---- ---- .025A .025A .026 -.022 .048 2095 ---- ---- .026A .026A .027 -.024 .051 2100 ---- ---- .027A .027A .029 -.025 .054 2105 ---- ---- .029A .029A .030 -.027 .057 2110 ---- ---- .030A .030A .032 -.029 .061 2115 ---- ---- .031A .031A .033 -.031 .064 2120 ---- ---- .033A .033A .035 -.033 .068 3 2125 ---- ---- .034A .034A .037 -.035 .072 2130 ---- ---- .036A .036A .039 -.037 .076 2135 ---- ---- .038A .038A .041 -.040 .081 2140 ---- ---- .040A .040A .043 -.043 .086 2145 ---- ---- .042A .042A .046 -.045 .091 2150 .071 .093B .044A .093B .049 -.047 1 .096 1 14 2155 ---- ---- .046A .046A .051 -.051 .102 2160 ---- ---- .049A .049A .054 -.054 .108 5 2165 ---- ---- .052A .052A .058 -.057 .115 2170 ---- ---- .055A .055A .061 -.061 .122 2175 .106 .126B .058A .058A .065 -.064 2 .129 2 2 2180 ---- ---- .061A .061A .069 -.068 .137 1 1 2185 ---- ---- .065A .065A .073 -.072 .145 2190 ---- ---- .069A .069A .078 -.075 .153 2195 ---- ---- .073A .073A .083 -.079 .162 2200 ---- ---- .078A .078A .088 -.084 .172 21 2205 ---- ---- .083A .083A .094 -.088 .182 2210 ---- .193B .088A .088A .100 -.092 .192 2215 ---- .204B .093A .093A .106 -.097 .203 2220 ---- .217B .099A .099A .113 -.102 .215 2225 ---- .230B .105A .105A .120 -.107 .227 1 1 2230 ---- .243B .112A .112A .128 -.112 .240 2235 ---- .257B .119A .119A .136 -.117 .253 2240 ---- .272B .126A .126A .145 -.122 .267 2245 ---- .288B .134A .134A .154 -.128 .282 2250 .229 .304B .142A .142A .163 -.134 6 .297 3 2255 ---- .322B .150A .150A .174 -.139 .313 2 2260 ---- .340B .160A .160A .184 -.146 .330 2265 ---- .358B .169A .169A .196 -.152 .348 2270 ---- .377B .179A .179A .208 -.158 .366 4 2275 .295 .398B .190A .190A .220 -.165 1 .385 3 2280 ---- .418B .201A .201A .233 -.171 .404 2285 ---- .440B .213A .213A .247 -.178 .425 2290 ---- .463B .225A .225A .261 -.185 .446 2295 ---- .486B .238A .238A .276 -.192 .468 2300 ---- .510B .252A .252A .292 -.198 .490 1 2305 ---- .534B .266A .266A .308 -.206 .514 2310 ---- .560B .281A .281A .325 -.213 .538 2315 ---- .586B .297A .297A .343 -.219 .562 2320 ---- .611B .315A .315A .362 -.226 .588 2325 ---- .638B .332A .332A .381 -.233 .614 2330 ---- .667B .350A .350A .401 -.240 .641 2335 ---- .696B .368A .368A .421 -.248 .669 2340 ---- .725B .388A .388A .442 -.255 .697 2345 ---- .756B .407A .407A .465 -.261 .726 2350 ---- .787B .428A .428A .487 -.268 .755 2355 ---- .819B .449A .449A .511 -.275 .786 2360 ---- .850B .471A .471A .535 -.282 .817 2365 ---- .881B .494A .494A .560 -.288 .848 2370 ---- .914B .518A .518A .585 -.295 .880 2375 ---- .952B .542A .542A .612 -.301 .913 2380 ---- .983B .567A .567A .639 -.308 .947 2385 ---- 1.019B .593A .593A .667 -.314 .981 2390 ---- 1.055B .618A .618A .695 -.320 1.015 2395 ---- 1.091B .646A .646A .724 -.326 1.050 2400 ---- 1.131B .673A .673A .754 -.332 1.086 2405 ---- 1.124B .702A .702A .784 -.338 1.122 2410 ---- ---- .731A .731A .815 -.344 1.159 2415 ---- ---- .760A .760A .847 -.349 1.196 2420 ---- ---- .791A .791A .879 -.355 1.234 2425 ---- 1.325B .822A .822A .912 -.360 1.272 2450 ---- 1.530B .985A .985A 1.086 -.384 1.470 2475 ---- 1.741B 1.164A 1.164A 1.274 -.403 1.677 2500 ---- 1.961B 1.356A 1.356A 1.473 -.420 1.893 2525 ---- 2.190B 1.558A 1.558A 1.682 -.434 2.116 2550 ---- 2.420B 1.769A 1.769A 1.899 -.444 2.343 2575 ---- 2.658B 1.988A 1.988A 2.124 -.452 2.576 2600 ---- 2.895B 2.212A 2.212A 2.354 -.457 2.811 2625 ---- 3.135B 2.442A 2.442A 2.589 -.461 3.050 2650 ---- 3.379B 2.676A 2.676A 2.827 -.464 3.291 2675 ---- ---- 2.912A 2.912A 3.068 -.465 3.533 2700 ---- ---- 3.152A 3.152A 3.311 -.466 3.777 2725 ---- ---- ---- ---- 3.556 -.466 4.022 2750 ---- ---- ---- ---- 3.802 -.466 4.268 2775 ---- ---- ---- ---- 4.049 -.466 4.515 2800 ---- ---- ---- ---- 4.296 -.466 4.762 2825 ---- ---- ---- ---- 4.544 -.466 5.010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 6 72 SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1725 ---- ---- ---- ---- 6.467 +.471 5.996 1750 ---- ---- ---- ---- 6.217 +.470 5.747 1775 ---- ---- ---- ---- 5.967 +.469 5.498 1800 ---- ---- ---- ---- 5.717 +.468 5.249 1825 ---- ---- ---- ---- 5.468 +.468 5.000 1850 ---- ---- ---- ---- 5.219 +.468 4.751 1875 ---- ---- ---- ---- 4.970 +.467 4.503 1900 ---- ---- ---- ---- 4.721 +.466 4.255 1925 ---- ---- ---- ---- 4.473 +.465 4.008 1950 ---- ---- ---- ---- 4.225 +.463 3.762 1975 ---- ---- ---- ---- 3.978 +.462 3.516 2000 ---- ---- ---- ---- 3.732 +.460 3.272 2025 ---- ---- 2.945A 2.945A 3.487 +.457 3.030 2050 ---- 2.987B 2.703A 2.985B 3.244 +.453 2.791 2075 ---- 2.957B 2.468A 2.956B 3.002 +.446 2.556 2100 ---- 2.924B 2.238A 2.924B 2.763 +.438 2.325 2125 ---- 2.685B 2.016A 2.685B 2.527 +.427 2.100 2135 ---- ---- ---- ---- 2.434 +.422 2.012 2140 ---- ---- ---- ---- 2.387 +.419 1.968 2145 ---- ---- ---- ---- 2.341 +.416 1.925 2150 ---- 2.452B 1.800A 2.452B 2.295 +.413 1.882 2155 ---- ---- ---- ---- 2.250 +.410 1.840 2160 ---- ---- ---- ---- 2.204 +.406 1.798 2165 ---- ---- ---- ---- 2.159 +.403 1.756 2170 ---- ---- ---- ---- 2.114 +.399 1.715 2175 ---- 2.223B 1.592A 2.223B 2.069 +.395 1.674 2180 ---- ---- ---- ---- 2.025 +.392 1.633 2185 ---- ---- ---- ---- 1.981 +.388 1.593 2190 ---- ---- ---- ---- 1.937 +.383 1.554 2195 ---- ---- ---- ---- 1.894 +.379 1.515 2200 ---- 2.000B 1.400A 2.000B 1.851 +.375 1.476 2205 ---- ---- ---- ---- 1.808 +.370 1.438 2210 ---- ---- ---- ---- 1.765 +.365 1.400 2215 ---- ---- ---- ---- 1.723 +.360 1.363 2220 ---- ---- ---- ---- 1.682 +.355 1.327 2225 ---- 1.786B 1.218A 1.786B 1.641 +.350 1.291 2230 ---- ---- ---- ---- 1.600 +.345 1.255 2235 ---- ---- ---- ---- 1.560 +.340 1.220 2240 ---- ---- ---- ---- 1.520 +.334 1.186 2245 ---- ---- ---- ---- 1.481 +.329 1.152 2250 ---- 1.582B 1.050A 1.580B 1.442 +.323 1.119 2255 ---- ---- ---- ---- 1.404 +.318 1.086 2260 ---- ---- ---- ---- 1.366 +.311 1.055 2265 ---- ---- ---- ---- 1.329 +.306 1.023 2270 ---- ---- ---- ---- 1.292 +.300 .992 2275 ---- 1.389B .901A 1.387B 1.256 +.294 .962 2280 ---- ---- .873A .873A 1.221 +.288 .933 2285 ---- ---- .845A .845A 1.186 +.282 .904 2290 ---- .895B .818A .818A 1.152 +.276 .876 2295 ---- .876B .791A .876B 1.118 +.270 .848 2300 ---- 1.209B .765A 1.209B 1.085 +.264 1 .821 1 2305 ---- .886B .742A .886B 1.053 +.258 .795 2310 ---- .879B .716A .879B 1.021 +.251 .770 2315 ---- .888B .693A .888B .990 +.246 .744 2320 ---- .876B .670A .876B .959 +.239 .720 2325 ---- 1.044B .648A 1.044B .929 +.233 .696 2330 ---- .874B .626A .874B .900 +.227 .673 2335 ---- .877B .605A .877B .872 +.221 .651 2340 ---- .882B .584A .882B .844 +.215 .629 2345 ---- .882B .564A .882B .816 +.209 .607 2350 ---- .895B .545A .895B .790 +.203 .587 2355 ---- .867B .519A .867B .764 +.197 .567 1 2360 ---- .845B .501A .845B .739 +.192 .547 2365 ---- .819B .483A .818B .714 +.186 .528 2370 ---- .793B .466A .793B .690 +.180 .510 2375 ---- .768B .450A .768B .667 +.175 .492 2380 ---- .743B .434A .743B .644 +.169 .475 2385 ---- .719B .418A .719B .622 +.164 .458 2390 ---- .695B .403A .695B .600 +.158 .442 2395 ---- .672B .388A .672B .579 +.153 .426 2400 ---- .650B .374A .650B .559 +.148 1 .411 1 1 2405 ---- .628B .361A .628B .540 +.144 .396 2410 ---- .607B .348A .605B .521 +.139 .382 2415 ---- .586B .335A .586B .502 +.134 .368 2420 ---- .566B .323A .566B .484 +.129 .355 2425 ---- .547B .311A .543B .467 +.125 .342 2450 ---- .458B .258A .454B .388 +.104 .284 2475 ---- .382B .215A .379B .321 +.085 .236 2500 ---- .317B .179A .317B .266 +.070 .196 1 1 2525 ---- .263B .149A .262B .219 +.056 .163 2550 ---- .218B .125A .217B .181 +.045 .136 16 2575 ---- .179B .105A .105A .149 +.036 .113 2600 ---- .148B .089A .089A .123 +.028 .095 2625 ---- .122B .076A .076A .102 +.023 .079 2650 .087 .100B .065A .083A .084 +.017 30 .067 2675 ---- .083B .056A .056A .070 +.013 .057 2700 ---- .068B ---- .068B .058 +.010 .048 2725 ---- .057B ---- .057B .048 +.007 .041 2750 ---- .048B ---- .048B .040 +.005 .035 2775 ---- .041B ---- .041B .034 +.004 .030 2800 ---- .034B ---- .034B .028 +.002 .026 2825 ---- .030B ---- .030B .024 +.002 .022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 2 20 SO5 DEC22 Silver Weekly Friday Option - Week 5 PUT 1725 ---- ---- ---- ---- .003 -.002 .005 1750 ---- ---- ---- ---- .003 -.003 .006 1775 ---- ---- ---- ---- .004 -.003 .007 1800 ---- ---- ---- ---- .005 -.003 .008 1825 ---- ---- ---- ---- .005 -.004 .009 1850 ---- ---- ---- ---- .007 -.004 .011 1875 ---- ---- ---- ---- .008 -.005 .013 1900 ---- ---- .014A .014A .009 -.006 .015 1925 ---- ---- .016A .016A .011 -.007 .018 1950 ---- ---- .018A .018A .014 -.007 .021 1975 ---- ---- .017A .017A .017 -.009 .026 2000 .017 .017 .017 .017 .021 -.011 2 .032 2025 ---- ---- .023A .023A .025 -.015 .040 36 2050 ---- ---- .028A .028A .032 -.018 .050 1 2075 ---- ---- .035A .035A .040 -.024 .064 2100 ---- ---- .043A .043A .050 -.033 .083 2125 ---- ---- .055A .055A .064 -.044 .108 2135 ---- ---- .061A .061A .071 -.049 .120 2140 ---- ---- .064A .064A .074 -.052 .126 2145 ---- ---- .067A .067A .078 -.055 .133 2150 ---- ---- .071A .071A .082 -.058 .140 1 2155 ---- ---- .074A .074A .087 -.060 .147 2160 ---- ---- .078A .078A .091 -.064 .155 2165 ---- ---- .083A .083A .096 -.067 .163 2170 ---- ---- .087A .087A .101 -.071 .172 2175 ---- ---- .092A .092A .106 -.075 .181 2180 ---- .191B .097A .097A .112 -.078 .190 2185 ---- .201B .103A .103A .117 -.083 .200 2190 ---- .212B .108A .108A .124 -.086 .210 2195 ---- .223B .114A .114A .130 -.091 .221 2200 ---- .235B .121A .121A .137 -.096 .233 2205 ---- .247B .127A .127A .144 -.100 .244 2210 ---- .260B .134A .134A .152 -.105 .257 2215 ---- .274B .141A .141A .160 -.109 .269 2220 ---- .288B .149A .149A .168 -.115 .283 2225 ---- .302B .157A .157A .177 -.120 .297 2230 ---- .317B .165A .165A .186 -.125 .311 2235 ---- .333B .174A .174A .196 -.130 .326 2240 ---- .349B .183A .183A .206 -.136 .342 2245 ---- .366B .192A .192A .216 -.142 .358 2250 ---- .384B .202A .202A .228 -.147 .375 2255 ---- .402B .212A .212A .239 -.153 .392 2260 ---- .421B .223A .223A .251 -.159 .410 2265 ---- .441B .234A .234A .264 -.164 .428 2270 ---- .462B .246A .246A .277 -.171 .448 2275 .330 .483B .258A .408B .291 -.176 1 .467 2280 ---- .504B .271A .271A .306 -.182 .488 2285 ---- .527B .284A .284A .321 -.188 .509 1 3 2290 ---- .549B .298A .298A .336 -.195 .531 2295 ---- .573B .313A .313A .353 -.200 .553 2300 ---- .597B .328A .328A .369 -.207 1 .576 2305 ---- .622B .344A .344A .387 -.213 .600 2310 ---- .648B .362A .362A .405 -.219 .624 2315 ---- .674B .379A .379A .424 -.225 .649 2320 ---- .695B .397A .397A .443 -.231 .674 2325 ---- .722B .415A .415A .463 -.237 .700 2330 ---- .751B .433A .433A .484 -.243 .727 2335 ---- .778B .453A .453A .505 -.249 .754 2340 ---- .809B .473A .473A .527 -.255 .782 2345 ---- .838B .493A .493A .550 -.261 .811 2350 ---- .868B .515A .515A .573 -.267 .840 2355 ---- .900B .537A .537A .597 -.273 .870 2360 ---- .931B .559A .559A .622 -.278 .900 2365 ---- .964B .582A .582A .647 -.284 .931 2370 ---- .984B .606A .606A .673 -.290 .963 2375 ---- 1.030B .631A .631A .700 -.295 .995 2380 ---- ---- .656A .656A .727 -.300 1.027 2385 ---- ---- .682A .682A .755 -.305 1.060 2390 ---- ---- .708A .708A .783 -.311 1.094 2395 ---- ---- .735A .735A .812 -.316 1.128 2400 ---- 1.207B .763A .763A .842 -.321 1.163 2405 ---- ---- .792A .792A .872 -.326 1.198 2410 ---- ---- .821A .821A .903 -.331 1.234 2415 ---- ---- .850A .850A .934 -.336 1.270 2420 ---- ---- .880A .880A .966 -.341 1.307 2425 ---- 1.395B .911A .911A .999 -.345 1.344 2450 ---- 1.592B 1.073A 1.073A 1.169 -.367 1.536 2475 ---- 1.799B 1.247A 1.247A 1.352 -.385 1.737 2500 ---- 2.014B 1.433A 1.433A 1.546 -.400 1.946 2525 ---- 2.232B 1.629A 1.629A 1.749 -.414 2.163 2550 ---- 2.461B 1.834A 1.834A 1.960 -.425 2.385 2575 ---- 2.688B 2.045A 2.045A 2.178 -.434 2.612 2600 ---- 2.922B 2.264A 2.264A 2.402 -.441 2.843 2625 ---- 3.160B 2.488A 2.488A 2.630 -.448 3.078 2650 ---- 3.399B 2.715A 2.715A 2.862 -.453 3.315 2675 ---- 3.640B 2.949A 2.949A 3.097 -.457 3.554 2700 ---- 3.881B 3.184A 3.184A 3.335 -.461 3.796 2725 ---- ---- 3.420A 3.420A 3.575 -.463 4.038 2750 ---- ---- 3.660A 3.660A 3.817 -.465 4.282 2775 ---- ---- 3.903A 3.903A 4.061 -.466 4.527 2800 ---- ---- ---- ---- 4.305 -.468 4.773 2825 ---- ---- ---- ---- 4.550 -.469 5.019 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 1 41 W1S JAN23 Silver Weekly Wednesday Option - Week 1 CALL 1800 ---- ---- ---- ---- 5.717 +.471 5.246 1825 ---- ---- ---- ---- 5.467 +.470 4.997 1850 ---- ---- ---- ---- 5.218 +.470 4.748 1875 ---- ---- ---- ---- 4.969 +.469 4.500 1900 ---- ---- ---- ---- 4.721 +.468 4.253 1925 ---- ---- ---- ---- 4.474 +.466 4.008 1950 ---- ---- ---- ---- 4.227 +.464 3.763 1975 ---- ---- ---- ---- 3.981 +.461 3.520 2000 ---- ---- ---- ---- 3.737 +.457 3.280 2025 ---- 3.188B 2.975A 2.975A 3.494 +.453 3.041 2050 ---- 3.167B 2.739A 2.739A 3.252 +.446 2.806 2075 ---- 3.174B 2.507A 2.507A 3.013 +.438 2.575 2100 ---- 2.936B 2.280A 2.280A 2.777 +.429 2.348 2125 ---- 2.701B 2.059A 2.059A 2.544 +.417 2.127 2150 ---- 2.470B 1.847A 1.847A 2.316 +.403 1.913 2175 ---- 2.245B 1.644A 1.644A 2.094 +.386 1.708 2190 ---- ---- ---- ---- 1.964 +.374 1.590 2195 ---- ---- ---- ---- 1.922 +.371 1.551 2200 ---- 2.027B 1.452A 1.452A 1.879 +.366 1.513 2205 ---- ---- ---- ---- 1.837 +.361 1.476 2210 ---- ---- ---- ---- 1.796 +.357 1.439 2215 ---- ---- ---- ---- 1.755 +.353 1.402 2220 ---- ---- ---- ---- 1.714 +.348 1.366 2225 ---- 1.817B 1.274A 1.274A 1.674 +.344 1.330 2230 ---- ---- ---- ---- 1.634 +.339 1.295 2235 ---- ---- ---- ---- 1.594 +.333 1.261 2240 ---- ---- ---- ---- 1.555 +.328 1.227 2245 ---- ---- ---- ---- 1.517 +.324 1.193 2250 ---- 1.618B 1.109A 1.109A 1.479 +.319 1.160 2255 ---- ---- ---- ---- 1.442 +.314 1.128 2260 ---- ---- ---- ---- 1.405 +.309 1.096 2265 ---- ---- ---- ---- 1.368 +.303 1.065 2270 ---- ---- ---- ---- 1.332 +.297 1.035 2275 ---- 1.429B .960A .960A 1.297 +.292 1.005 2280 ---- ---- .932A .932A 1.262 +.286 .976 2285 ---- ---- .904A .904A 1.228 +.281 .947 2290 ---- .943B .878A .878A 1.194 +.275 .919 2295 ---- .936B .851A .851A 1.161 +.269 .892 2300 ---- 1.254B .826A .826A 1.129 +.264 .865 2305 ---- .937B .801A .801A 1.097 +.258 .839 2310 ---- .947B .776A .776A 1.066 +.253 .813 2315 ---- .951B .753A .753A 1.035 +.247 .788 2320 ---- .939B .729A .729A 1.005 +.241 .764 2325 ---- 1.092B .707A .707A .976 +.236 .740 2330 ---- .937B .685A .685A .947 +.230 .717 2335 ---- .943B .663A .663A .919 +.225 .694 2340 ---- .952B .642A .642A .891 +.219 .672 2345 ---- .960B .622A .622A .864 +.214 .650 2350 ---- .946B .602A .602A .838 +.208 .630 2355 ---- .918B .580A .918B .812 +.203 .609 2360 ---- .893B .561A .893B .787 +.198 .589 2365 ---- .867B .543A .866B .763 +.193 .570 2370 ---- .841B .525A .525A .739 +.187 .552 2375 ---- .816B .508A .815B .715 +.182 .533 2380 ---- .791B .491A .491A .693 +.177 .516 2385 ---- .767B .475A .766B .671 +.172 .499 2390 ---- .743B .459A .742B .649 +.167 .482 2395 ---- ---- ---- .444A .628 ---- ---- 2400 ---- .698B .430A .430A .608 +.158 .450 2405 ---- ---- ---- .415A .588 ---- ---- 2410 ---- ---- ---- .402A .569 ---- ---- 2415 ---- ---- ---- .388A .550 ---- ---- 2420 ---- ---- ---- .376A .532 ---- ---- 2425 ---- .594B .363A .363A .514 +.135 .379 2450 ---- .505B .307A .307A .433 +.115 .318 2475 ---- .427B .260A .260A .364 +.098 .266 2500 ---- .360B .221A .221A .305 +.083 .222 2525 ---- .305B ---- .305B .255 +.070 .185 2550 ---- .256B ---- .256B .213 +.059 .154 2575 ---- .214B ---- .214B .178 +.051 .127 2600 ---- .179B ---- .179B .149 +.044 .105 2625 ---- .150B ---- .150B .124 +.037 .087 2650 ---- .125B ---- .125B .104 +.032 .072 2675 ---- .105B ---- .105B .088 +.029 .059 2700 ---- .088B ---- .088B .075 +.026 .049 2725 ---- .074B ---- .074B .064 +.024 .040 2750 ---- .062B ---- .062B .055 +.022 .033 2775 ---- .052B ---- .052B .048 +.020 .028 2800 ---- .045B ---- .045B .042 +.019 .023 2825 ---- ---- ---- .035A .036 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S JAN23 Silver Weekly Wednesday Option - Week 1 PUT 1800 ---- ---- ---- ---- .004 -.001 .005 1825 ---- ---- ---- ---- .005 -.001 .006 1850 ---- ---- ---- ---- .007 -.001 .008 1875 ---- ---- ---- ---- .008 -.003 .011 1900 ---- ---- ---- ---- .011 -.003 .014 1925 ---- ---- ---- ---- .013 -.006 .019 1950 ---- ---- .019A .019A .017 -.007 .024 1975 ---- ---- .022A .022A .021 -.010 .031 2000 ---- ---- .026A .026A .027 -.013 .040 2025 ---- ---- .031A .031A .033 -.019 .052 2050 ---- ---- .038A .038A .042 -.024 .066 2075 ---- ---- .046A .046A .052 -.033 .085 2100 ---- ---- .057A .057A .066 -.041 .107 2125 ---- ---- .072A .072A .083 -.053 .136 2150 ---- ---- .091A .091A .104 -.068 .172 2175 ---- ---- .115A .115A .132 -.084 .216 2190 ---- ---- .133A .133A .151 -.096 .247 2195 ---- ---- .140A .140A .159 -.100 .259 2200 ---- ---- .147A .147A .166 -.104 .270 2205 ---- ---- .155A .155A .174 -.109 .283 2210 ---- ---- .162A .162A .183 -.112 .295 2215 ---- ---- .170A .170A .191 -.118 .309 2220 ---- ---- .178A .178A .201 -.121 .322 2225 ---- ---- .187A .187A .210 -.127 .337 2230 ---- ---- .196A .196A .220 -.132 .352 2235 ---- ---- .206A .206A .231 -.136 .367 2240 ---- ---- .216A .216A .242 -.141 .383 2245 ---- ---- .226A .226A .253 -.146 .399 2250 ---- ---- .237A .237A .265 -.151 .416 2255 ---- ---- .248A .248A .277 -.157 .434 2260 ---- .453B .260A .260A .290 -.162 .452 2265 ---- .473B .272A .272A .304 -.167 .471 2270 ---- .494B .284A .284A .318 -.172 .490 2275 ---- .515B .297A .297A .332 -.178 .510 2280 ---- .536B .311A .311A .347 -.184 .531 2285 ---- .559B .325A .325A .363 -.189 .552 2290 ---- .582B .340A .340A .379 -.195 .574 2295 ---- .605B .355A .355A .396 -.200 .596 2300 ---- .630B .371A .371A .414 -.205 .619 2305 ---- .654B .390A .390A .432 -.211 .643 2310 ---- .680B .407A .407A .450 -.217 .667 2315 ---- .706B .424A .424A .470 -.222 .692 2320 ---- .732B .442A .732B .489 -.229 .718 2325 ---- .759B .461A .759B .510 -.234 .744 2330 ---- .787B .480A .787B .531 -.239 .770 2335 ---- .815B .500A .815B .553 -.245 .798 2340 ---- .844B .521A .844B .575 -.251 .826 2345 ---- .874B .542A .874B .598 -.256 .854 2350 ---- .904B .563A .904B .621 -.262 .883 2355 ---- .935B .586A .935B .646 -.266 .912 2360 ---- .966B .609A .966B .670 -.273 .943 2365 ---- .998B .632A .998B .696 -.277 .973 2370 ---- 1.030B .656A 1.030B .722 -.282 1.004 2375 ---- 1.063B .681A 1.063B .748 -.288 1.036 2380 ---- ---- .706A .706A .775 -.293 1.068 2385 ---- ---- .732A .732A .803 -.298 1.101 2390 ---- ---- .759A .759A .832 -.302 1.134 2395 ---- ---- ---- .786A .860 ---- ---- 2400 ---- 1.235B .814A 1.235B .890 -.312 1.202 2405 ---- ---- ---- .842A .920 ---- ---- 2410 ---- ---- ---- .871A .951 ---- ---- 2415 ---- ---- ---- .900A .982 ---- ---- 2420 ---- ---- ---- .930A 1.013 ---- ---- 2425 ---- 1.418B .961A 1.418B 1.046 -.334 1.380 2450 ---- 1.612B 1.121A 1.612B 1.214 -.355 1.569 2475 ---- 1.815B 1.293A 1.815B 1.395 -.371 1.766 2500 ---- 2.025B 1.476A 2.025B 1.585 -.387 1.972 2525 ---- 2.242B 1.669A 2.242B 1.784 -.400 2.184 2550 ---- 2.464B 1.870A 2.464B 1.992 -.410 2.402 2575 ---- 2.691B 2.079A 2.691B 2.206 -.419 2.625 2600 ---- 2.922B 2.294A 2.922B 2.426 -.427 2.853 2625 ---- 3.156B 2.514A 3.156B 2.652 -.432 3.084 2650 ---- 3.393B 2.739A 3.393B 2.881 -.438 3.319 2675 ---- 3.632B 2.968A 3.632B 3.115 -.441 3.556 2700 ---- 3.872B 3.200A 3.872B 3.351 -.444 3.795 2725 ---- 4.114B 3.436A 4.114B 3.590 -.446 4.036 2750 ---- 4.313B 3.675A 4.313B 3.830 -.449 4.279 2775 ---- ---- 3.915A 3.915A 4.073 -.450 4.523 2800 ---- ---- 4.156A 4.156A 4.316 -.453 4.769 2825 ---- ---- ---- ---- 4.561 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.717 +.471 7.246 1625 ---- ---- ---- ---- 7.467 +.471 6.996 1650 ---- ---- ---- ---- 7.217 +.471 6.746 1675 ---- ---- ---- ---- 6.967 +.471 6.496 1700 ---- ---- ---- ---- 6.717 +.471 6.246 1725 ---- ---- ---- ---- 6.467 +.471 5.996 1750 ---- ---- ---- ---- 6.217 +.471 5.746 1775 ---- ---- ---- ---- 5.967 +.471 5.496 1800 ---- ---- ---- ---- 5.717 +.471 5.246 1825 ---- ---- ---- ---- 5.467 +.471 4.996 1850 ---- ---- ---- ---- 5.217 +.471 4.746 1875 ---- ---- ---- ---- 4.967 +.471 4.496 1900 ---- ---- ---- ---- 4.717 +.471 4.246 1925 ---- ---- ---- ---- 4.467 +.470 3.997 1950 ---- ---- ---- ---- 4.217 +.470 3.747 1975 ---- ---- ---- ---- 3.968 +.470 3.498 2000 ---- ---- ---- ---- 3.718 +.469 3.249 2005 ---- ---- ---- ---- 3.668 +.469 3.199 2010 ---- ---- ---- ---- 3.618 +.468 3.150 2015 ---- ---- ---- ---- 3.568 +.468 3.100 2020 ---- ---- ---- ---- 3.518 +.468 3.050 2025 ---- ---- ---- ---- 3.468 +.468 3.000 2030 ---- ---- ---- ---- 3.419 +.468 2.951 2035 ---- ---- ---- ---- 3.369 +.468 2.901 2040 ---- ---- ---- ---- 3.319 +.468 2.851 2045 ---- ---- ---- ---- 3.269 +.467 2.802 2050 ---- ---- ---- ---- 3.219 +.467 2.752 2055 ---- ---- ---- ---- 3.169 +.466 2.703 2060 ---- ---- ---- ---- 3.120 +.467 2.653 2065 ---- ---- ---- ---- 3.070 +.466 2.604 2070 ---- ---- ---- ---- 3.020 +.466 2.554 2075 ---- ---- ---- ---- 2.970 +.465 2.505 2080 ---- ---- ---- ---- 2.920 +.464 2.456 2085 ---- ---- ---- ---- 2.871 +.465 2.406 2090 ---- ---- ---- ---- 2.821 +.464 2.357 2095 ---- ---- ---- ---- 2.771 +.463 2.308 2100 ---- ---- ---- ---- 2.722 +.463 2.259 2105 ---- ---- ---- ---- 2.672 +.462 2.210 2110 ---- ---- ---- ---- 2.622 +.461 2.161 2115 ---- ---- ---- ---- 2.573 +.461 2.112 2 2120 ---- ---- ---- ---- 2.523 +.460 2.063 2125 ---- ---- ---- ---- 2.474 +.459 2.015 2130 ---- ---- ---- ---- 2.424 +.458 1.966 2135 ---- ---- ---- ---- 2.375 +.457 1.918 2140 ---- ---- ---- ---- 2.325 +.456 1.869 2145 ---- ---- ---- ---- 2.276 +.455 1.821 2150 ---- 1.795B 1.680A 1.795B 2.226 +.453 1.773 2155 ---- ---- ---- ---- 2.177 +.452 1.725 2160 ---- ---- ---- ---- 2.128 +.450 1.678 2165 ---- ---- ---- ---- 2.078 +.448 1.630 2170 ---- ---- ---- ---- 2.029 +.446 1.583 2175 ---- 1.749B 1.443A 1.749B 1.980 +.444 1.536 2180 ---- ---- ---- ---- 1.931 +.442 1.489 2185 ---- ---- ---- ---- 1.882 +.439 1.443 2190 ---- ---- ---- ---- 1.833 +.436 1.397 2195 ---- ---- ---- ---- 1.785 +.434 1.351 2200 ---- 1.692B 1.215A 1.692B 1.736 +.430 1.306 1 2205 ---- ---- ---- ---- 1.688 +.427 1.261 2210 ---- ---- 1.188A 1.188A 1.639 +.423 1.216 2215 ---- ---- 1.134A 1.134A 1.591 +.419 1.172 2 2220 ---- ---- 1.090A 1.090A 1.544 +.415 1.129 1 2225 ---- 1.661B .995A 1.661B 1.496 +.410 1.086 2230 ---- 1.148B 1.001A 1.001A 1.449 +.405 1.044 2235 ---- 1.146B .960A .960A 1.401 +.399 1.002 1 2240 ---- 1.105B .918A .918A 1.355 +.394 .961 2245 ---- 1.086B .875A .875A 1.308 +.387 .921 2 2250 ---- 1.424B .795A 1.424B 1.262 +.381 .881 2255 ---- 1.061B .793A .793A 1.217 +.375 .842 2260 ---- 1.075B .756A .756A 1.171 +.367 .804 2265 ---- 1.071B .719A .719A 1.127 +.360 .767 1 2270 ---- 1.057B .684A .684A 1.083 +.352 .731 2275 ---- 1.192B .618A 1.192B 1.039 +.343 .696 4 2280 .609 1.076B .586A .586A .996 +.334 1 .662 2285 .577 1.032B .556A .556A .954 +.325 2 .629 2 2 2290 ---- .987B .526A .660B .912 +.316 .596 2 2295 ---- .944B .497A .728B .871 +.306 .565 2 2 2300 .704 .975B .470A .554A .831 +.296 4 .535 2 5 2305 ---- .861B .444A .663B .792 +.286 .506 2 2310 ---- .820B .420A .631B .754 +.276 .478 1 1 2315 ---- .780B .396A .632B .716 +.265 .451 2320 ---- .740B .373A .613B .680 +.254 .426 2325 ---- .776B .350A .776B .645 +.244 .401 1 2330 ---- .661B .328A .609B .610 +.233 .377 1 1 2335 ---- .624B .309A .617B .577 +.222 .355 1 2340 ---- .621B .290A .617B .545 +.211 .334 2345 ---- .631B .265A .630B .514 +.201 .313 2350 ---- .599B .248A .599B .484 +.190 .294 3 2355 ---- .567B .232A .566B .455 +.180 .275 2360 .433 .536B .216A .402B .427 +.169 4 .258 2365 ---- .506B .202A .505B .401 +.159 .242 2370 ---- .477B .188A .477B .376 +.150 .226 2375 ---- .450B .176A .450B .352 +.140 .212 2380 .335 .424B .164A .306B .329 +.131 4 .198 2385 ---- .399B .153A .399B .307 +.122 .185 2390 ---- .375B .142A .375B .286 +.113 .173 2395 ---- .352B .133A .352B .267 +.105 .162 2400 ---- .329B .124A .329B .248 +.097 .151 2 5 2405 .206 .308B .116A .209B .231 +.090 1 .141 2410 ---- .288B .108A .288B .214 +.082 .132 2415 ---- .269B .101A .269B .199 +.076 .123 2420 ---- .251B .094A .250B .184 +.069 1 .115 2425 ---- .234B .088A .233B .171 +.064 .107 2450 ---- .163B .064A .163B .116 +.040 .076 2475 ---- .112B .048A .112B .078 +.023 .055 2500 .059 .076B .037A .050A .052 +.012 3 .040 1 2525 ---- .052B .028A .052B .036 +.006 .030 2550 ---- .035B ---- .035B .025 +.003 .022 2575 ---- .024B ---- .024B .018 +.001 .017 2600 ---- .017B ---- .017B .013 UNCH .013 2625 ---- ---- ---- ---- .010 UNCH .010 2650 ---- ---- ---- ---- .008 UNCH .008 2675 ---- ---- ---- ---- .006 -.001 .007 2700 ---- ---- ---- ---- .005 -.001 .006 2725 ---- ---- ---- ---- .004 -.001 .005 2750 ---- ---- ---- ---- .003 -.001 .004 2775 ---- ---- ---- ---- .003 UNCH .003 2800 ---- ---- ---- ---- .002 -.001 .003 2825 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 10 40 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 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.002 .003 2000 ---- ---- ---- ---- .002 -.002 .004 15 2005 ---- ---- ---- ---- .002 -.003 .005 2010 ---- ---- ---- ---- .002 -.003 .005 2015 ---- ---- ---- ---- .002 -.003 .005 2020 ---- ---- ---- ---- .002 -.003 .005 2025 ---- ---- ---- ---- .002 -.004 .006 2030 ---- ---- ---- ---- .003 -.003 .006 2035 ---- ---- ---- ---- .003 -.003 .006 2040 ---- ---- ---- ---- .003 -.004 .007 2045 ---- ---- ---- ---- .003 -.004 .007 2050 ---- ---- .007A .007A .003 -.005 .008 2055 ---- ---- .007A .007A .003 -.005 .008 2060 ---- ---- .007A .007A .004 -.004 .008 2065 ---- ---- .008A .008A .004 -.005 .009 2070 ---- ---- .008A .008A .004 -.006 .010 2075 ---- ---- .008A .008A .004 -.006 .010 2080 ---- ---- .008A .008A .004 -.007 .011 5 2085 ---- ---- .008A .008A .005 -.006 .011 5 2090 ---- ---- .009A .009A .005 -.007 .012 2095 ---- ---- .009A .009A .005 -.008 .013 2100 ---- ---- .009A .009A .006 -.008 .014 5 2105 ---- ---- .009A .009A .006 -.009 .015 2110 ---- ---- .010A .010A .006 -.010 .016 1 2115 ---- ---- .010A .010A .007 -.010 .017 2120 ---- ---- .011A .011A .007 -.011 .018 2125 ---- ---- .011A .011A .008 -.012 .020 2130 ---- ---- .011A .011A .008 -.013 .021 2135 ---- ---- .012A .012A .008 -.015 .023 2140 ---- ---- .012A .012A .009 -.015 .024 1 2145 ---- ---- .013A .013A .010 -.016 .026 2150 ---- ---- .013A .013A .010 -.018 .028 2 2155 ---- ---- .014A .014A .011 -.019 .030 2160 ---- ---- .015A .015A .012 -.021 .033 2165 ---- ---- .015A .015A .012 -.023 .035 2170 ---- ---- .016A .016A .013 -.025 .038 2175 ---- ---- .017A .017A .014 -.027 .041 2180 ---- ---- .018A .018A .015 -.029 .044 2185 ---- ---- .019A .019A .016 -.032 .048 2190 ---- ---- .020A .020A .017 -.035 .052 2195 ---- ---- .021A .021A .018 -.038 .056 2200 .025 .025 .022A .022A .020 -.041 1 .061 1 1 2205 ---- ---- .023A .023A .021 -.045 .066 2210 ---- ---- .024A .024A .023 -.048 .071 2215 ---- ---- .026A .026A .025 -.052 .077 2220 ---- ---- .028A .028A .027 -.056 .083 2225 ---- ---- .029A .029A .030 -.060 1 .090 5 2230 ---- ---- .031A .031A .032 -.066 .098 1 2235 ---- ---- .033A .033A .035 -.071 .106 2240 ---- ---- .036A .036A .038 -.077 .115 2245 ---- ---- .038A .038A .042 -.083 .125 2250 .060 .136B .041A .041A .046 -.089 1 .135 2255 ---- .148B .044A .044A .050 -.097 .147 2260 ---- .162B .048A .048A .055 -.104 .159 2265 ---- .176B .051A .051A .060 -.112 .172 2270 ---- .193B .055A .055A .066 -.120 .186 2275 ---- .210B .060A .060A .072 -.128 40 .200 2280 ---- .228B .066A .066A .080 -.136 .216 2285 ---- .246B .072A .072A .087 -.146 .233 2290 ---- .267B .078A .078A .096 -.155 .251 2295 .110 .287B .085A .110 .105 -.164 1 .269 2300 .103 .308B .093A .093A .115 -.174 1 .289 2305 ---- .332B .101A .101A .125 -.185 .310 2310 ---- .353B .111A .111A .137 -.195 .332 2315 ---- .378B .121A .121A .150 -.205 .355 2320 ---- .405B .132A .132A .163 -.217 .380 2325 ---- .432B .145A .145A .178 -.227 .405 2330 ---- .462B .158A .158A .193 -.238 .431 2335 ---- .492B .172A .172A .210 -.249 .459 2340 ---- .522B .187A .187A .228 -.259 .487 1 2345 ---- .550B .205A .205A .247 -.270 .517 1 2350 .415 .585B .222A .283B .267 -.281 9 .548 2355 ---- .616B .240A .240A .288 -.291 .579 2360 ---- .651B .260A .260A .310 -.302 .612 2365 ---- .686B .280A .280A .334 -.312 .646 2370 ---- .701B .302A .302A .359 -.321 .680 2375 .328 .763B .324A .411B .385 -.330 1 .715 2380 .462 .462 .348A .440B .412 -.340 12 .752 2385 ---- ---- .373A .373A .440 -.349 .789 1 1 2390 .556 .556 .399A .668B .469 -.358 1 .827 2395 ---- ---- .425A .425A .500 -.365 .865 2400 ---- .964B .453A .453A .531 -.374 .905 1 2405 ---- ---- .483A .483A .564 -.381 .945 2410 ---- ---- .512A .512A .597 -.388 .985 2415 ---- ---- .543A .543A .632 -.394 1.026 2420 ---- ---- .573A .573A .667 -.401 1.068 2425 ---- 1.179B .606A .606A .704 -.407 1.111 2450 ---- 1.405B .783A .783A .898 -.432 1.330 2475 ---- 1.637B .980A .980A 1.110 -.448 1.558 2500 ---- 1.872B 1.195A 1.195A 1.335 -.458 1.793 2525 ---- 2.096B 1.419A 1.419A 1.568 -.465 2.033 2550 ---- ---- 1.652A 1.652A 1.807 -.468 2.275 2575 ---- ---- 1.889A 1.889A 2.050 -.470 2.520 2600 ---- ---- ---- ---- 2.295 -.471 2.766 2625 ---- ---- ---- ---- 2.542 -.471 3.013 2650 ---- ---- ---- ---- 2.790 -.471 3.261 2675 ---- ---- ---- ---- 3.038 -.471 3.509 2700 ---- ---- ---- ---- 3.287 -.471 3.758 2725 ---- ---- ---- ---- 3.536 -.471 4.007 2750 ---- ---- ---- ---- 3.785 -.471 4.256 2775 ---- ---- ---- ---- 4.034 -.472 4.506 2800 ---- ---- ---- ---- 4.284 -.471 4.755 2825 ---- ---- ---- ---- 4.534 -.471 5.005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 2 46 W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.717 +.471 7.246 1625 ---- ---- ---- ---- 7.467 +.471 6.996 1650 ---- ---- ---- ---- 7.217 +.471 6.746 1675 ---- ---- ---- ---- 6.967 +.471 6.496 1700 ---- ---- ---- ---- 6.717 +.471 6.246 1725 ---- ---- ---- ---- 6.467 +.471 5.996 1750 ---- ---- ---- ---- 6.217 +.471 5.746 1775 ---- ---- ---- ---- 5.967 +.471 5.496 1800 ---- ---- ---- ---- 5.717 +.470 5.247 1825 ---- ---- ---- ---- 5.467 +.470 4.997 1850 ---- ---- ---- ---- 5.217 +.469 4.748 1875 ---- ---- ---- ---- 4.967 +.468 4.499 1900 ---- ---- ---- ---- 4.718 +.468 4.250 1925 ---- ---- ---- ---- 4.468 +.466 4.002 1950 ---- ---- ---- ---- 4.219 +.465 3.754 1975 ---- ---- ---- ---- 3.971 +.465 3.506 2000 ---- ---- ---- ---- 3.723 +.463 3.260 2010 ---- ---- ---- ---- 3.624 +.463 3.161 2015 ---- ---- ---- ---- 3.575 +.463 3.112 2020 ---- ---- ---- ---- 3.525 +.462 3.063 2025 ---- ---- ---- ---- 3.476 +.462 3.014 2030 ---- ---- ---- ---- 3.427 +.462 2.965 2035 ---- ---- ---- ---- 3.377 +.461 2.916 2040 ---- ---- ---- ---- 3.328 +.461 2.867 2045 ---- ---- ---- ---- 3.279 +.461 2.818 2050 ---- ---- ---- ---- 3.230 +.461 2.769 2055 ---- ---- ---- ---- 3.180 +.460 2.720 2060 ---- ---- ---- ---- 3.131 +.459 2.672 2065 ---- ---- ---- ---- 3.082 +.459 2.623 2070 ---- ---- ---- ---- 3.032 +.457 2.575 2075 ---- ---- 2.436A 2.436A 2.983 +.456 2.527 2080 ---- ---- ---- ---- 2.934 +.455 2.479 2085 ---- ---- ---- ---- 2.885 +.454 2.431 2090 ---- ---- ---- ---- 2.836 +.453 2.383 2095 ---- ---- ---- ---- 2.787 +.452 2.335 2100 ---- 2.473B 2.198A 2.472B 2.737 +.449 2.288 2105 ---- ---- ---- ---- 2.689 +.449 2.240 2110 ---- ---- ---- ---- 2.640 +.447 2.193 2115 ---- ---- ---- ---- 2.591 +.445 2.146 2120 ---- ---- ---- ---- 2.542 +.443 2.099 2125 ---- 2.434B 1.964A 2.432B 2.494 +.441 2.053 2130 ---- ---- ---- ---- 2.445 +.438 2.007 2135 ---- ---- ---- ---- 2.397 +.437 1.960 2140 ---- ---- ---- ---- 2.349 +.434 1.915 2145 ---- ---- ---- ---- 2.301 +.432 1.869 2150 ---- 2.420B 1.735A 2.420B 2.253 +.429 1.824 2155 ---- ---- ---- ---- 2.205 +.426 1.779 2160 ---- ---- ---- ---- 2.158 +.424 1.734 2165 ---- ---- 1.678A 1.678A 2.111 +.421 1.690 2170 ---- ---- 1.635A 1.635A 2.064 +.418 1.646 2175 ---- 2.181B 1.519A 2.181B 2.017 +.414 1.603 2180 ---- 1.657B 1.550A 1.550A 1.970 +.410 1.560 2185 ---- 1.621B 1.508A 1.508A 1.924 +.407 1.517 2190 ---- 1.613B 1.467A 1.467A 1.878 +.403 1.475 2195 ---- 1.593B 1.427A 1.427A 1.832 +.399 1.433 2200 ---- 1.947B 1.313A 1.947B 1.787 +.395 1.392 2205 ---- 1.590B 1.348A 1.348A 1.742 +.391 1.351 2210 ---- 1.587B 1.309A 1.309A 1.697 +.386 1.311 2215 ---- 1.615B 1.271A 1.271A 1.653 +.381 1.272 2220 ---- 1.601B ---- ---- 1.609 +.376 1.233 2225 ---- 1.720B 1.116A 1.720B 1.565 +.370 1.195 2230 ---- 1.614B ---- ---- 1.522 +.365 1.157 2235 ---- 1.571B ---- ---- 1.479 +.359 1.120 2240 ---- 1.527B ---- 1.216B 1.437 +.353 1.084 2245 ---- 1.484B ---- 1.171B 1.396 +.348 1.048 2250 ---- 1.503B .941A 1.503B 1.354 +.341 1.013 2255 ---- 1.398B .911A .911A 1.314 +.335 .979 2260 ---- 1.356B .879A .879A 1.274 +.329 .945 2265 ---- 1.314B .848A .848A 1.234 +.321 .913 2270 ---- 1.273B .817A 1.007B 1.195 +.315 .880 2275 ---- 1.297B .783A 1.297B 1.157 +.308 .849 2280 ---- 1.192B .758A .928B 1.119 +.301 .818 2285 ---- 1.152B .725A .938B 1.082 +.294 .788 2290 ---- 1.113B .699A .917B 1.046 +.287 .759 2295 ---- 1.075B .672A .892B 1.010 +.280 .730 2300 ---- 1.105B .646A 1.105B .975 +.272 .703 2305 ---- .996B .621A .902B .941 +.265 .676 2310 ---- .958B .596A .904B .907 +.258 .649 2315 ---- .921B .572A .911B .874 +.250 .624 2320 ---- .918B .548A .913B .842 +.243 .599 2325 ---- .930B .527A .930B .811 +.236 .575 2330 ---- .897B .504A .897B .780 +.228 .552 2335 ---- .865B .483A .865B .750 +.221 .529 2340 ---- .836B .463A .829B .721 +.214 .507 2345 ---- .804B .443A .804B .692 +.206 .486 2350 ---- .773B .418A .773B .665 +.200 .465 2355 ---- .746B .400A .746B .638 +.192 .446 2360 ---- .719B .383A .718B .612 +.185 .427 2365 ---- .690B .366A .690B .586 +.178 .408 2370 ---- .663B .350A .663B .562 +.171 .391 2375 ---- .637B .334A .637B .538 +.165 4 .373 2380 ---- .612B .319A .612B .515 +.158 .357 2385 ---- .587B .305A .587B .493 +.152 .341 2390 ---- .564B .291A .564B .471 +.145 .326 2395 ---- .541B .278A .541B .450 +.139 .311 2400 ---- .518B .265A .518B .430 +.133 .297 50 2405 ---- .496B .253A .496B .411 +.127 .284 2410 ---- .475B .241A .475B .392 +.121 .271 2415 ---- .455B .230A .455B .374 +.115 .259 2420 ---- .435B .219A .434B .357 +.110 .247 2425 ---- .416B .209A .415B .340 +.105 6 .235 2450 ---- .330B .165A .330B .266 +.080 .186 3 2475 ---- .262B .130A .262B .206 +.060 .146 2500 ---- .205B .103A .205B .159 +.044 .115 2525 ---- .160B .082A .160B .122 +.031 2 .091 2550 .075 .124B .065A .065A .093 +.021 58 .072 8 100 2575 ---- .096B .053A .096B .071 +.013 .058 2600 ---- .073B .043A .073B .054 +.008 .046 2625 ---- .056B .035A .056B .042 +.005 .037 2650 ---- .043B ---- .043B .033 +.003 .030 2675 ---- .033B ---- .033B .026 +.001 .025 2700 ---- .026B ---- .026B .021 UNCH .021 2725 ---- .020B ---- .020B .018 +.001 .017 2750 ---- .016B ---- .016B .016 +.001 .015 2775 ---- ---- ---- ---- .014 +.001 .013 2800 ---- ---- ---- ---- .012 +.001 .011 2825 ---- ---- ---- ---- .011 +.001 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 8 153 W3S DEC22 Silver Weekly Wednesday Option - Week 3 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .001 -.002 .003 1825 ---- ---- ---- ---- .001 -.003 .004 1850 ---- ---- ---- ---- .002 -.003 .005 1875 ---- ---- ---- ---- .002 -.004 .006 1900 ---- ---- ---- ---- .003 -.004 .007 1925 ---- ---- ---- ---- .004 -.005 .009 1950 ---- ---- .010A .010A .005 -.006 .011 1975 ---- ---- .011A .011A .007 -.006 .013 2000 ---- ---- .013A .013A .009 -.008 .017 2010 ---- ---- .014A .014A .010 -.008 .018 2015 ---- ---- .014A .014A .011 -.008 .019 2020 ---- ---- .014A .014A .011 -.009 .020 2025 ---- ---- .015A .015A .012 -.009 .021 2030 ---- ---- .015A .015A .013 -.008 .021 2035 ---- ---- .016A .016A .013 -.009 .022 2040 ---- ---- .016A .016A .014 -.010 .024 2045 ---- ---- .016A .016A .015 -.010 .025 2050 ---- ---- .017A .017A .015 -.011 .026 2055 ---- ---- .017A .017A .016 -.011 .027 2060 ---- ---- .018A .018A .017 -.012 .029 2065 ---- ---- .018A .018A .017 -.013 .030 2070 ---- ---- .019A .019A .018 -.014 .032 2075 ---- ---- .020A .020A .019 -.014 .033 2080 ---- ---- .020A .020A .020 -.015 .035 2085 ---- ---- .021A .021A .020 -.017 .037 2090 ---- ---- .022A .022A .021 -.018 .039 2095 ---- ---- .022A .022A .022 -.020 .042 2100 ---- ---- .023A .023A .023 -.021 .044 2105 ---- ---- .024A .024A .024 -.023 .047 2110 ---- ---- .025A .025A .025 -.025 .050 2115 ---- ---- .026A .026A .026 -.027 .053 2120 ---- ---- .027A .027A .028 -.028 .056 2125 ---- ---- .028A .028A .029 -.030 .059 2130 ---- ---- .030A .030A .031 -.032 .063 2135 ---- ---- .031A .031A .032 -.035 .067 2140 ---- ---- .032A .032A .034 -.037 .071 2145 ---- ---- .034A .034A .036 -.039 .075 2150 ---- ---- .036A .036A .038 -.042 .080 2155 ---- ---- .038A .038A .041 -.044 .085 2160 ---- ---- .040A .040A .043 -.047 .090 2165 ---- ---- .042A .042A .046 -.050 .096 2170 ---- ---- .044A .044A .049 -.053 .102 2175 ---- ---- .047A .047A .052 -.056 .108 2180 ---- ---- .050A .050A .055 -.060 .115 2185 ---- ---- .053A .053A .059 -.064 .123 2190 ---- ---- .056A .056A .063 -.067 .130 2195 ---- ---- .060A .060A .067 -.072 .139 2200 ---- .149B .063A .063A .072 -.075 .147 2205 ---- .159B .067A .067A .077 -.080 .157 2210 ---- .169B .072A .072A .082 -.085 .167 2215 ---- .180B .076A .076A .087 -.090 .177 2220 ---- .192B .081A .081A .093 -.095 .188 2225 .168 .204B .087A .202B .100 -.100 2 .200 2 1 2230 ---- .217B .092A .092A .107 -.105 .212 1 2235 ---- .231B .098A .098A .114 -.111 .225 2240 ---- .245B .105A .105A .122 -.117 .239 2245 ---- .261B .112A .112A .130 -.123 .253 2250 .224 .277B .119A .145 .139 -.129 9 .268 2255 ---- .293B .127A .127A .148 -.136 .284 2260 ---- .310B .136A .136A .158 -.142 .300 2265 ---- .328B .145A .145A .168 -.149 .317 2270 ---- .348B .154A .154A .179 -.156 .335 2275 ---- .367B .164A .164A .191 -.163 .354 2280 ---- .387B .175A .175A .203 -.170 .373 2285 ---- .409B .186A .186A .216 -.177 .393 2290 ---- .431B .197A .197A .230 -.183 .413 2295 ---- .454B .210A .210A .244 -.191 .435 2300 ---- .477B .222A .222A .259 -.198 .457 2305 ---- .502B .236A .236A .274 -.206 .480 2310 ---- .527B .250A .250A .291 -.213 .504 2315 ---- .553B .265A .265A .308 -.220 .528 2320 ---- .576B .281A .281A .326 -.227 .553 2325 ---- .604B .299A .299A .344 -.235 .579 2330 ---- .632B .316A .316A .363 -.243 .606 2335 ---- .661B .334A .334A .383 -.250 .633 2340 ---- .691B .352A .352A .404 -.257 .661 2345 ---- .721B .372A .372A .426 -.264 .690 2350 ---- .756B .392A .392A .448 -.271 .719 2355 ---- .784B .413A .413A .471 -.278 .749 2360 ---- .814B .435A .435A .495 -.285 .780 2365 ---- .847B .457A .457A .519 -.293 .812 2370 ---- .881B .480A .480A .545 -.299 .844 2375 ---- .919B .505A .505A .571 -.306 .877 2380 ---- .951B .529A .529A .598 -.312 .910 2385 ---- .986B .554A .554A .625 -.319 .944 2390 ---- 1.022B .581A .581A .654 -.325 .979 2395 ---- 1.047B .608A .608A .683 -.331 1.014 2400 ---- 1.099B .635A .635A .713 -.337 1.050 2405 ---- ---- .664A .664A .743 -.344 1.087 2410 ---- ---- .693A .693A .775 -.349 1.124 2415 ---- ---- .722A .722A .806 -.355 1.161 2420 ---- ---- .753A .753A .839 -.361 1.200 2425 ---- 1.295B .784A .784A .872 -.366 1.238 2450 ---- 1.503B .949A .949A 1.048 -.390 1.438 2475 ---- 1.720B 1.129A 1.129A 1.238 -.410 1.648 2500 ---- 1.945B 1.323A 1.323A 1.440 -.427 1.867 2525 ---- 2.171B 1.528A 1.528A 1.653 -.440 2.093 2550 ---- 2.406B 1.739A 1.739A 1.874 -.450 2.324 2575 ---- 2.644B 1.963A 1.963A 2.102 -.457 2.559 2600 ---- 2.884B 2.191A 2.191A 2.335 -.462 2.797 2625 ---- 3.110B 2.423A 2.423A 2.572 -.466 3.038 2650 ---- ---- 2.660A 2.660A 2.813 -.468 3.281 2675 ---- ---- 2.900A 2.900A 3.056 -.469 3.525 2700 ---- ---- ---- ---- 3.301 -.470 3.771 2725 ---- ---- ---- ---- 3.548 -.470 4.018 2750 ---- ---- ---- ---- 3.796 -.469 4.265 2775 ---- ---- ---- ---- 4.044 -.469 4.513 2800 ---- ---- ---- ---- 4.292 -.469 4.761 2825 ---- ---- ---- ---- 4.541 -.469 5.010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 2 2 W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 6.967 +.471 6.496 1700 ---- ---- ---- ---- 6.717 +.471 6.246 1725 ---- ---- ---- ---- 6.467 +.471 5.996 1750 ---- ---- ---- ---- 6.217 +.471 5.746 1775 ---- ---- ---- ---- 5.967 +.470 5.497 1800 ---- ---- ---- ---- 5.717 +.470 5.247 1825 ---- ---- ---- ---- 5.468 +.470 4.998 1850 ---- ---- ---- ---- 5.218 +.469 4.749 1875 ---- ---- ---- ---- 4.969 +.468 4.501 1900 ---- ---- ---- ---- 4.720 +.468 4.252 1925 ---- ---- ---- ---- 4.471 +.467 4.004 1950 ---- ---- ---- ---- 4.223 +.466 3.757 1975 ---- ---- ---- ---- 3.975 +.464 3.511 2000 ---- ---- ---- ---- 3.728 +.462 3.266 2025 ---- ---- ---- ---- 3.481 +.458 3.023 2050 ---- ---- 2.692A 2.692A 3.235 +.453 2.782 2075 ---- 2.824B 2.453A 2.824B 2.991 +.447 2.544 2080 ---- ---- ---- ---- 2.942 +.445 2.497 2085 ---- ---- ---- ---- 2.893 +.443 2.450 2090 ---- ---- ---- ---- 2.845 +.442 2.403 2095 ---- ---- ---- ---- 2.796 +.440 2.356 2100 ---- 2.788B 2.220A 2.788B 2.748 +.438 2.310 2105 ---- ---- ---- ---- 2.700 +.437 2.263 2110 ---- ---- ---- ---- 2.652 +.435 2.217 2115 ---- ---- ---- ---- 2.604 +.432 2.172 2120 ---- ---- ---- ---- 2.556 +.430 2.126 2125 ---- 2.676B 1.992A 2.676B 2.509 +.428 2.081 2130 ---- ---- ---- ---- 2.462 +.426 2.036 2135 ---- ---- ---- ---- 2.414 +.423 1.991 2140 ---- ---- ---- ---- 2.367 +.421 1.946 2145 ---- ---- ---- ---- 2.320 +.418 1.902 2150 ---- 2.438B 1.775A 2.438B 2.274 +.415 1.859 2155 ---- ---- ---- ---- 2.227 +.412 1.815 2160 ---- ---- ---- ---- 2.181 +.409 1.772 2165 ---- ---- ---- ---- 2.135 +.406 1.729 2170 ---- ---- ---- ---- 2.090 +.403 1.687 2175 ---- 2.205B 1.561A 2.205B 2.044 +.399 1.645 2180 ---- ---- ---- ---- 1.999 +.395 1.604 2185 ---- ---- ---- ---- 1.954 +.391 1.563 2190 ---- ---- ---- ---- 1.910 +.388 1.522 2195 ---- ---- ---- ---- 1.866 +.384 1.482 2200 ---- 1.979B 1.362A 1.979B 1.822 +.380 1.442 2205 ---- ---- ---- ---- 1.779 +.376 1.403 2210 ---- ---- ---- ---- 1.736 +.371 1.365 2215 ---- ---- ---- ---- 1.693 +.366 1.327 2220 ---- ---- ---- ---- 1.651 +.361 1.290 2225 ---- 1.760B 1.176A 1.760B 1.609 +.356 1.253 2230 ---- ---- ---- ---- 1.568 +.351 1.217 2235 ---- ---- ---- ---- 1.527 +.346 1.181 2240 ---- ---- ---- ---- 1.487 +.341 1.146 2245 ---- ---- ---- ---- 1.447 +.335 1.112 2250 ---- 1.552B 1.009A 1.552B 1.407 +.329 1.078 2255 ---- ---- ---- ---- 1.369 +.324 1.045 2260 ---- ---- ---- ---- 1.330 +.318 1.012 2265 ---- ---- ---- ---- 1.293 +.312 .981 2270 ---- ---- ---- ---- 1.255 +.306 .949 2275 ---- 1.354B .856A 1.354B 1.219 +.300 .919 2280 ---- ---- .827A .827A 1.183 +.294 .889 2285 ---- ---- .798A .798A 1.148 +.288 .860 2290 ---- ---- .773A .773A 1.113 +.281 .832 2295 ---- .825B .746A .825B 1.079 +.275 .804 2300 ---- 1.171B .721A 1.171B 1.045 +.268 .777 2305 ---- .830B .696A .825B 1.012 +.262 .750 2310 ---- .820B .672A .820B .980 +.255 .725 2315 ---- .829B .650A .829B .948 +.248 .700 2320 ---- .831B .625A .827B .918 +.243 .675 2325 ---- 1.004B .603A 1.004B .887 +.236 .651 2330 ---- .818B .581A .818B .858 +.230 .628 2335 ---- .818B .560A .818B .829 +.223 .606 2340 ---- .830B .539A .830B .800 +.216 .584 2345 ---- .832B .520A .830B .773 +.210 .563 2350 ---- .853B .501A .853B .746 +.204 .542 2355 ---- .825B .476A .825B .720 +.198 .522 2360 ---- .797B .459A .797B .694 +.191 .503 2365 ---- .771B .442A .770B .669 +.184 .485 2370 ---- .745B .424A .745B .645 +.179 .466 2375 ---- .719B .408A .719B .622 +.173 .449 2380 ---- .694B .393A .694B .599 +.167 .432 2385 ---- .670B .378A .670B .577 +.161 .416 2390 ---- .647B .364A .647B .555 +.155 .400 2395 ---- .624B .350A .624B .534 +.149 .385 2400 ---- .602B .336A .602B .514 +.144 .370 2 2405 ---- .580B .323A .323A .494 +.138 .356 2410 ---- .559B .311A .559B .475 +.133 .342 2415 ---- .539B .299A .539B .457 +.128 .329 2420 ---- .519B .287A .519B .439 +.123 .316 2425 ---- .500B .276A .500B .422 +.118 .304 2450 ---- .413B .226A .413B .344 +.095 .249 2475 ---- .340B .186A .339B .280 +.076 .204 2500 .204 .279B .153A .214B .226 +.059 1 .167 1 1 2525 ---- .227B .126A .227B .183 +.046 .137 2550 ---- .185B .104A .185B .147 +.035 .112 2575 ---- .150B .087A .150B .119 +.027 .092 2600 ---- .121B .073A .073A .096 +.020 .076 2625 ---- .098B .061A .061A .078 +.014 .064 2650 ---- .079B .052A .052A .064 +.011 .053 2675 ---- .065B ---- .065B .053 +.008 .045 2700 ---- .052B ---- .052B .044 +.006 .038 2725 ---- .043B ---- .043B .037 +.004 .033 2750 ---- .036B ---- .036B .031 +.003 .028 2775 ---- .029B ---- .029B .027 +.003 .024 2800 ---- .025B ---- .025B .023 +.002 .021 2825 ---- .022B ---- .022B .019 +.001 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 3 W4S DEC22 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- ---- .002 -.001 .003 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .002 -.002 .004 1750 ---- ---- ---- ---- .003 -.001 .004 1775 ---- ---- ---- ---- .003 -.002 .005 1800 ---- ---- ---- ---- .004 -.002 .006 1825 ---- ---- ---- ---- .005 -.002 .007 1850 ---- ---- ---- ---- .006 -.002 .008 1875 ---- ---- ---- ---- .007 -.002 .009 1900 ---- ---- ---- ---- .008 -.003 .011 1925 ---- ---- ---- ---- .009 -.004 .013 1950 ---- ---- .014A .014A .011 -.005 .016 1975 ---- ---- .013A .013A .013 -.007 .020 2000 ---- ---- .016A .016A .016 -.009 .025 2025 ---- ---- .019A .019A .019 -.012 .031 2050 ---- ---- .022A .022A .023 -.017 .040 2075 ---- ---- .027A .027A .028 -.024 .052 2080 ---- ---- .028A .028A .029 -.026 .055 2085 ---- ---- .029A .029A .031 -.027 .058 2090 ---- ---- .031A .031A .032 -.029 .061 2095 ---- ---- .032A .032A .034 -.030 .064 2100 ---- ---- .034A .034A .035 -.032 .067 2105 ---- ---- .035A .035A .037 -.034 .071 2110 ---- ---- .037A .037A .039 -.036 .075 2115 ---- ---- .039A .039A .041 -.038 .079 2120 ---- ---- .041A .041A .043 -.041 .084 2125 ---- ---- .043A .043A .046 -.042 .088 2130 ---- ---- .045A .045A .048 -.045 .093 2135 ---- ---- .047A .047A .051 -.047 .098 2140 ---- ---- .050A .050A .054 -.050 .104 2145 ---- ---- .053A .053A .057 -.053 .110 2150 ---- ---- .055A .055A .060 -.056 .116 2155 ---- ---- .059A .059A .064 -.058 .122 2160 ---- ---- .062A .062A .068 -.061 .129 2165 ---- ---- .065A .065A .072 -.064 .136 2170 ---- ---- .069A .069A .076 -.068 .144 2175 ---- ---- .073A .073A .081 -.071 .152 2180 ---- ---- .077A .077A .085 -.075 .160 2185 ---- ---- .082A .082A .091 -.078 .169 2190 ---- ---- .087A .087A .096 -.083 .179 2195 ---- ---- .092A .092A .102 -.086 .188 2200 ---- ---- .097A .097A .108 -.091 .199 2 2205 ---- ---- .103A .103A .115 -.095 .210 2210 ---- .222B .109A .109A .121 -.100 .221 2215 ---- .234B .115A .115A .129 -.104 .233 2220 ---- .248B .121A .121A .136 -.110 .246 2225 ---- .261B .128A .128A .145 -.114 .259 2230 ---- .276B .136A .136A .153 -.119 .272 2235 ---- .291B .143A .143A .162 -.125 .287 2240 ---- .306B .151A .151A .172 -.130 .302 2245 ---- .322B .160A .160A .182 -.135 .317 2250 .335 .340B .169A .169A .193 -.140 1 .333 1 1 2255 ---- .357B .179A .179A .204 -.146 .350 2260 ---- .376B .188A .188A .215 -.153 .368 2265 ---- .395B .199A .199A .227 -.159 .386 2270 ---- .415B .210A .210A .240 -.164 .404 2275 ---- .435B .221A .221A .254 -.170 .424 2280 ---- .457B .233A .233A .268 -.176 .444 2285 ---- .479B .246A .246A .282 -.183 .465 2290 ---- .501B .259A .259A .297 -.189 .486 2295 ---- .525B .273A .273A .313 -.195 .508 2300 ---- .549B .287A .287A .329 -.202 .531 2305 ---- .574B .302A .302A .346 -.209 .555 2310 ---- .599B .318A .318A .364 -.215 .579 2315 ---- .626B .336A .336A .382 -.222 .604 2320 ---- .652B .353A .353A .401 -.228 .629 2325 ---- .680B .371A .371A .421 -.234 .655 2330 ---- .708B .389A .389A .441 -.241 .682 2335 ---- .737B .408A .408A .462 -.248 .710 2340 ---- .768B .428A .428A .484 -.254 .738 2345 ---- .798B .448A .448A .506 -.260 .766 2350 ---- .828B .469A .469A .529 -.267 .796 2355 .513 .859B .490A .572B .553 -.273 1 .826 2360 ---- .891B .513A .513A .577 -.280 .857 2365 ---- .912B .536A .536A .603 -.285 .888 2370 ---- ---- .559A .559A .628 -.292 .920 2375 ---- .991B .584A .584A .655 -.297 .952 2380 ---- ---- .609A .609A .682 -.303 .985 2385 ---- ---- .634A .634A .709 -.310 1.019 2390 ---- ---- .661A .661A .738 -.315 1.053 2395 ---- ---- .688A .688A .767 -.320 1.087 2400 ---- 1.170B .716A .716A .796 -.327 1.123 2405 ---- ---- .744A .744A .827 -.331 1.158 2410 ---- ---- .773A .773A .858 -.336 1.194 2415 ---- ---- .803A .803A .889 -.342 1.231 2420 ---- ---- .833A .833A .921 -.347 1.268 2425 ---- 1.360B .864A .864A .954 -.352 1.306 2450 ---- 1.560B 1.027A 1.027A 1.126 -.375 1.501 2475 ---- 1.770B 1.204A 1.204A 1.311 -.394 1.705 2500 ---- 1.990B 1.393A 1.393A 1.507 -.411 1.918 2525 ---- 2.210B 1.592A 1.592A 1.713 -.424 2.137 2550 ---- 2.440B 1.800A 1.800A 1.927 -.435 2.362 2575 ---- 2.675B 2.015A 2.015A 2.148 -.444 2.592 2600 ---- 2.909B 2.235A 2.235A 2.375 -.451 2.826 2625 ---- 3.146B 2.464A 2.464A 2.607 -.456 3.063 2650 ---- 3.389B 2.695A 2.695A 2.843 -.459 3.302 2675 ---- 3.633B 2.928A 2.928A 3.081 -.462 3.543 2700 ---- ---- 3.168A 3.168A 3.322 -.464 3.786 2725 ---- ---- 3.408A 3.408A 3.565 -.466 4.031 2750 ---- ---- 3.648A 3.648A 3.809 -.467 4.276 2775 ---- ---- ---- ---- 4.054 -.468 4.522 2800 ---- ---- ---- ---- 4.300 -.469 4.769 2825 ---- ---- ---- ---- 4.547 -.469 5.016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 3 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 10.48 +.95 9.53 10050 ---- ---- ---- ---- 9.99 +.94 9.05 10100 ---- ---- ---- ---- 9.50 +.93 8.57 10150 ---- ---- ---- ---- 9.01 +.91 8.10 10200 ---- ---- ---- ---- 8.53 +.89 7.64 10250 ---- ---- ---- ---- 8.06 +.87 7.19 10300 ---- ---- ---- ---- 7.59 +.85 6.74 10350 ---- ---- ---- ---- 7.13 +.83 6.30 10400 ---- ---- ---- ---- 6.67 +.79 5.88 10450 ---- ---- ---- ---- 6.23 +.77 5.46 10500 ---- ---- ---- ---- 5.79 +.73 5.06 10550 ---- ---- ---- ---- 5.37 +.69 4.68 10600 ---- ---- ---- ---- 4.96 +.66 4.30 10650 ---- ---- ---- ---- 4.57 +.62 3.95 10700 ---- ---- ---- ---- 4.19 +.58 3.61 10750 ---- ---- ---- ---- 3.82 +.54 3.28 10800 ---- ---- ---- ---- 3.48 +.50 2.98 10850 ---- ---- ---- ---- 3.15 +.46 2.69 10900 ---- ---- ---- ---- 2.84 +.42 2.42 10950 ---- ---- ---- ---- 2.55 +.38 2.17 11000 ---- ---- ---- ---- 2.28 +.34 1.94 11050 ---- ---- ---- ---- 2.03 +.30 1.73 11100 ---- ---- ---- ---- 1.80 +.27 1.53 11150 ---- ---- ---- ---- 1.59 +.24 1.35 11200 ---- ---- ---- ---- 1.39 +.20 1.19 11250 ---- ---- ---- ---- 1.22 +.18 1.04 11300 ---- ---- ---- ---- 1.06 +.15 .91 11350 ---- ---- ---- ---- .92 +.13 .79 11400 ---- ---- ---- ---- .79 +.11 .68 11450 ---- ---- ---- ---- .68 +.09 .59 11500 ---- ---- ---- ---- .58 +.08 .50 11550 ---- ---- ---- ---- .49 +.06 .43 11600 ---- ---- ---- ---- .42 +.05 .37 11650 ---- ---- ---- ---- .35 +.04 .31 11700 ---- ---- ---- ---- .29 +.03 .26 11750 ---- ---- ---- ---- .24 +.02 .22 11800 ---- ---- ---- ---- .20 +.01 .19 11850 ---- ---- ---- ---- .17 +.02 .15 11900 ---- ---- ---- ---- .14 +.01 .13 11950 ---- ---- ---- ---- .11 UNCH .11 500 ---- ---- ---- ---- 105.23 +1.00 104.23 5650 ---- ---- ---- ---- 53.86 +.99 52.87 5700 ---- ---- ---- ---- 53.36 +.99 52.37 5750 ---- ---- ---- ---- 52.86 +.99 51.87 5800 ---- ---- ---- ---- 52.36 +.99 51.37 5850 ---- ---- ---- ---- 51.87 +1.00 50.87 5900 ---- ---- ---- ---- 51.37 +1.00 50.37 5950 ---- ---- ---- ---- 50.87 +.99 49.88 6000 ---- ---- ---- ---- 50.37 +.99 49.38 6050 ---- ---- ---- ---- 49.87 +.99 48.88 6100 ---- ---- ---- ---- 49.37 +.99 48.38 6150 ---- ---- ---- ---- 48.87 +.99 47.88 6200 ---- ---- ---- ---- 48.37 +.99 47.38 6250 ---- ---- ---- ---- 47.88 +1.00 46.88 6300 ---- ---- ---- ---- 47.38 +1.00 46.38 6350 ---- ---- ---- ---- 46.88 +.99 45.89 6400 ---- ---- ---- ---- 46.38 +.99 45.39 6450 ---- ---- ---- ---- 45.88 +.99 44.89 6500 ---- ---- ---- ---- 45.38 +.99 44.39 6600 ---- ---- ---- ---- 44.38 +.99 43.39 6650 ---- ---- ---- ---- 43.89 +1.00 42.89 6700 ---- ---- ---- ---- 43.39 +1.00 42.39 6750 ---- ---- ---- ---- 42.89 +.99 41.90 6800 ---- ---- ---- ---- 42.39 +.99 41.40 6850 ---- ---- ---- ---- 41.89 +.99 40.90 6900 ---- ---- ---- ---- 41.39 +.99 40.40 6950 ---- ---- ---- ---- 40.89 +.99 39.90 7000 ---- ---- ---- ---- 40.39 +.99 39.40 7050 ---- ---- ---- ---- 39.89 +.99 38.90 7100 ---- ---- ---- ---- 39.40 +1.00 38.40 7150 ---- ---- ---- ---- 38.90 +.99 37.91 7200 ---- ---- ---- ---- 38.40 +.99 37.41 7450 ---- ---- ---- ---- 35.90 +.99 34.91 7500 ---- ---- ---- ---- 35.41 +1.00 34.41 7550 ---- ---- ---- ---- 34.91 +.99 33.92 7600 ---- ---- ---- ---- 34.41 +.99 33.42 7650 ---- ---- ---- ---- 33.91 +.99 32.92 7700 ---- ---- ---- ---- 33.41 +.99 32.42 7750 ---- ---- ---- ---- 32.91 +.99 31.92 7800 ---- ---- ---- ---- 32.41 +.99 31.42 7850 ---- ---- ---- ---- 31.91 +.99 30.92 7900 ---- ---- ---- ---- 31.41 +.99 30.42 7950 ---- ---- ---- ---- 30.92 +.99 29.93 8000 ---- ---- ---- ---- 30.42 +.99 29.43 8050 ---- ---- ---- ---- 29.92 +.99 28.93 8100 ---- ---- ---- ---- 29.42 +.99 28.43 8150 ---- ---- ---- ---- 28.92 +.99 27.93 8200 ---- ---- ---- ---- 28.42 +.99 27.43 8250 ---- ---- ---- ---- 27.92 +.99 26.93 8300 ---- ---- ---- ---- 27.42 +.99 26.43 8350 ---- ---- ---- ---- 26.93 +.99 25.94 8400 ---- ---- ---- ---- 26.43 +.99 25.44 8450 ---- ---- ---- ---- 25.93 +.99 24.94 8500 ---- ---- ---- ---- 25.43 +.99 24.44 8550 ---- ---- ---- ---- 24.93 +.99 23.94 8600 ---- ---- ---- ---- 24.43 +.99 23.44 8650 ---- ---- ---- ---- 23.93 +.99 22.94 8700 ---- ---- ---- ---- 23.43 +.99 22.44 8750 ---- ---- ---- ---- 22.94 +.99 21.95 8800 ---- ---- ---- ---- 22.44 +.99 21.45 8850 ---- ---- ---- ---- 21.94 +.99 20.95 8900 ---- ---- ---- ---- 21.44 +.99 20.45 8950 ---- ---- ---- ---- 20.94 +.99 19.95 9000 ---- ---- ---- ---- 20.44 +.99 19.45 9050 ---- ---- ---- ---- 19.94 +.99 18.95 9100 ---- ---- ---- ---- 19.44 +.99 18.45 9150 ---- ---- ---- ---- 18.94 +.98 17.96 9200 ---- ---- ---- ---- 18.45 +.99 17.46 9250 ---- ---- ---- ---- 17.95 +.99 16.96 9300 ---- ---- ---- ---- 17.45 +.99 16.46 9350 ---- ---- ---- ---- 16.95 +.99 15.96 9400 ---- ---- ---- ---- 16.45 +.99 15.46 9450 ---- ---- ---- ---- 15.95 +.99 14.96 9500 ---- ---- ---- ---- 15.45 +.99 14.46 9550 ---- ---- ---- ---- 14.95 +.98 13.97 9600 ---- ---- ---- ---- 14.46 +.99 13.47 9650 ---- ---- ---- ---- 13.96 +.99 12.97 9700 ---- ---- ---- ---- 13.46 +.99 12.47 9750 ---- ---- ---- ---- 12.96 +.99 11.97 9800 ---- ---- ---- ---- 12.46 +.98 11.48 9850 ---- ---- ---- ---- 11.96 +.97 10.99 9900 ---- ---- ---- ---- 11.46 +.96 10.50 9950 ---- ---- ---- ---- 10.97 +.96 10.01 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 13.25 +1.70 11.55 10050 ---- ---- ---- ---- 12.87 +1.67 11.20 10100 ---- ---- ---- ---- 12.49 +1.64 10.85 10150 ---- ---- ---- ---- 12.13 +1.62 10.51 10200 ---- ---- ---- ---- 11.76 +1.58 10.18 10250 ---- ---- ---- ---- 11.41 +1.55 9.86 10300 ---- ---- ---- ---- 11.06 +1.52 9.54 10350 ---- ---- ---- ---- 10.71 +1.48 9.23 10500 ---- ---- ---- ---- 9.72 +1.39 8.33 10550 ---- ---- ---- ---- 9.40 +1.36 8.04 10600 ---- ---- ---- ---- 9.09 +1.33 7.76 10650 ---- ---- ---- ---- 8.78 +1.29 7.49 10700 ---- ---- ---- ---- 8.48 +1.26 7.22 10750 ---- ---- ---- ---- 8.19 +1.23 6.96 10800 ---- ---- ---- ---- 7.91 +1.20 6.71 10850 ---- ---- ---- ---- 7.63 +1.17 6.46 10900 ---- ---- ---- ---- 7.35 +1.13 6.22 10950 ---- ---- ---- ---- 7.09 +1.11 5.98 11000 ---- ---- ---- ---- 6.83 +1.08 5.75 11050 ---- ---- ---- ---- 6.58 ---- ---- 11100 ---- ---- ---- ---- 6.33 ---- ---- 6000 ---- ---- ---- ---- 51.31 +2.35 48.96 6050 ---- ---- ---- ---- 50.81 +2.35 48.46 6100 ---- ---- ---- ---- 50.31 +2.35 47.96 6150 ---- ---- ---- ---- 49.82 +2.35 47.47 6200 ---- ---- ---- ---- 49.32 +2.35 46.97 6250 ---- ---- ---- ---- 48.82 +2.35 46.47 6300 ---- ---- ---- ---- 48.33 +2.35 45.98 6350 ---- ---- ---- ---- 47.83 +2.35 45.48 6400 ---- ---- ---- ---- 47.33 +2.35 44.98 6450 ---- ---- ---- ---- 46.84 +2.35 44.49 7500 ---- ---- ---- ---- 36.40 +2.34 34.06 7550 ---- ---- ---- ---- 35.90 +2.34 33.56 7600 ---- ---- ---- ---- 35.41 +2.34 33.07 7650 ---- ---- ---- ---- 34.91 +2.34 32.57 7700 ---- ---- ---- ---- 34.41 +2.33 32.08 7750 ---- ---- ---- ---- 33.92 +2.33 31.59 7800 ---- ---- ---- ---- 33.43 +2.33 31.10 7850 ---- ---- ---- ---- 32.93 +2.33 30.60 7900 ---- ---- ---- ---- 32.44 +2.33 30.11 7950 ---- ---- ---- ---- 31.95 +2.33 29.62 8000 ---- ---- ---- ---- 31.45 +2.32 29.13 8050 ---- ---- ---- ---- 30.96 +2.31 28.65 8100 ---- ---- ---- ---- 30.47 +2.31 28.16 8150 ---- ---- ---- ---- 29.98 +2.31 27.67 8200 ---- ---- ---- ---- 29.49 +2.30 27.19 8250 ---- ---- ---- ---- 29.00 +2.30 26.70 8300 ---- ---- ---- ---- 28.51 +2.29 26.22 8350 ---- ---- ---- ---- 28.02 +2.28 25.74 8400 ---- ---- ---- ---- 27.53 +2.27 25.26 8450 ---- ---- ---- ---- 27.05 +2.27 24.78 8500 ---- ---- ---- ---- 26.57 +2.27 24.30 8550 ---- ---- ---- ---- 26.08 +2.25 23.83 8600 ---- ---- ---- ---- 25.60 +2.24 23.36 8650 ---- ---- ---- ---- 25.12 +2.23 22.89 8700 ---- ---- ---- ---- 24.64 +2.22 22.42 8750 ---- ---- ---- ---- 24.17 +2.22 21.95 8800 ---- ---- ---- ---- 23.69 +2.20 21.49 8850 ---- ---- ---- ---- 23.22 +2.19 21.03 8900 ---- ---- ---- ---- 22.75 +2.18 20.57 8950 ---- ---- ---- ---- 22.28 +2.16 20.12 9000 ---- ---- ---- ---- 21.81 +2.14 19.67 9050 ---- ---- ---- ---- 21.35 +2.13 19.22 9100 ---- ---- ---- ---- 20.89 +2.11 18.78 9150 ---- ---- ---- ---- 20.43 +2.09 18.34 9200 ---- ---- ---- ---- 19.98 +2.08 17.90 9250 ---- ---- ---- ---- 19.53 +2.06 17.47 9300 ---- ---- ---- ---- 19.08 +2.04 17.04 9350 ---- ---- ---- ---- 18.64 +2.03 16.61 9400 ---- ---- ---- ---- 18.19 +2.00 16.19 9450 ---- ---- ---- ---- 17.76 +1.98 15.78 9500 ---- ---- ---- ---- 17.33 +1.96 15.37 9550 ---- ---- ---- ---- 16.90 +1.94 14.96 9600 ---- ---- ---- ---- 16.47 +1.91 14.56 9650 ---- ---- ---- ---- 16.05 +1.89 14.16 9700 ---- ---- ---- ---- 15.64 +1.87 13.77 9750 ---- ---- ---- ---- 15.23 +1.84 13.39 9800 ---- ---- ---- ---- 14.82 +1.81 13.01 9850 ---- ---- ---- ---- 14.42 +1.79 12.63 9900 ---- ---- ---- ---- 14.02 +1.75 12.27 9950 ---- ---- ---- ---- 13.63 +1.73 11.90 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 50.49 +3.55 46.94 6050 ---- ---- ---- ---- 50.00 +3.55 46.45 6100 ---- ---- ---- ---- 49.50 +3.55 45.95 6150 ---- ---- ---- ---- 49.01 +3.55 45.46 6200 ---- ---- ---- ---- 48.51 +3.55 44.96 6250 ---- ---- ---- ---- 48.02 +3.55 44.47 6300 ---- ---- ---- ---- 47.52 +3.54 43.98 6350 ---- ---- ---- ---- 47.03 +3.54 43.49 6400 ---- ---- ---- ---- 46.53 +3.53 43.00 6450 ---- ---- ---- ---- 46.04 +3.54 42.50 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 50.23 +3.44 46.79 6000 ---- ---- ---- ---- 49.74 +3.44 46.30 6050 ---- ---- ---- ---- 49.25 +3.44 45.81 6100 ---- ---- ---- ---- 48.76 +3.43 45.33 6150 ---- ---- ---- ---- 48.27 +3.43 44.84 6200 ---- ---- ---- ---- 47.78 +3.42 44.36 6250 ---- ---- ---- ---- 47.29 +3.42 43.87 6300 ---- ---- ---- ---- 46.80 +3.41 43.39 6350 ---- ---- ---- ---- 46.32 +3.42 42.90 6400 ---- ---- ---- ---- 45.83 +3.41 42.42 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 50.02 +3.34 46.68 5950 ---- ---- ---- ---- 49.54 +3.34 46.20 6000 ---- ---- ---- ---- 49.06 +3.34 45.72 6050 ---- ---- ---- ---- 48.58 +3.33 45.25 6100 ---- ---- ---- ---- 48.09 +3.32 44.77 6150 ---- ---- ---- ---- 47.61 +3.32 44.29 6200 ---- ---- ---- ---- 47.13 +3.31 43.82 6250 ---- ---- ---- ---- 46.66 +3.31 43.35 6300 ---- ---- ---- ---- 46.18 +3.31 42.87 6350 ---- ---- ---- ---- 45.70 +3.30 42.40 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 49.31 +3.22 46.09 5950 ---- ---- ---- ---- 48.84 +3.22 45.62 6000 ---- ---- ---- ---- 48.36 +3.20 45.16 6050 ---- ---- ---- ---- 47.89 +3.20 44.69 6100 ---- ---- ---- ---- 47.42 +3.19 44.23 6150 ---- ---- ---- ---- 46.95 +3.19 43.76 6200 ---- ---- ---- ---- 46.48 +3.18 43.30 6250 ---- ---- ---- ---- 46.01 +3.17 42.84 6300 ---- ---- ---- ---- 45.54 +3.16 42.38 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 49.12 +3.10 46.02 5900 ---- ---- ---- ---- 48.65 +3.09 45.56 5950 ---- ---- ---- ---- 48.18 +3.08 45.10 6000 ---- ---- ---- ---- 47.72 +3.07 44.65 6050 ---- ---- ---- ---- 47.26 +3.07 44.19 6100 ---- ---- ---- ---- 46.80 +3.06 43.74 6150 ---- ---- ---- ---- 46.34 +3.05 43.29 6200 ---- ---- ---- ---- 45.88 +3.04 42.84 6250 ---- ---- ---- ---- 45.42 +3.03 42.39 6300 ---- ---- ---- ---- 44.96 +3.02 41.94 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 48.78 +3.09 45.69 5900 ---- ---- ---- ---- 48.32 +3.08 45.24 5950 ---- ---- ---- ---- 47.87 +3.08 44.79 6000 ---- ---- ---- ---- 47.41 +3.07 44.34 6050 ---- ---- ---- ---- 46.96 +3.07 43.89 6100 ---- ---- ---- ---- 46.51 +3.07 43.44 6150 ---- ---- ---- ---- 46.06 +3.06 43.00 6200 ---- ---- ---- ---- 45.61 +3.05 42.56 6250 ---- ---- ---- ---- 45.17 +3.05 42.12 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 48.33 +3.01 45.32 5850 ---- ---- ---- ---- 47.88 +3.00 44.88 5900 ---- ---- ---- ---- 47.43 +3.00 44.43 5950 ---- ---- ---- ---- 46.99 +3.00 43.99 6000 ---- ---- ---- ---- 46.54 +2.98 43.56 6050 ---- ---- ---- ---- 46.10 +2.98 43.12 6100 ---- ---- ---- ---- 45.66 +2.98 42.68 6150 ---- ---- ---- ---- 45.22 +2.97 42.25 6200 ---- ---- ---- ---- 44.79 +2.97 41.82 6250 ---- ---- ---- ---- 44.35 +2.96 41.39 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 47.60 +2.96 44.64 5850 ---- ---- ---- ---- 47.17 +2.96 44.21 5900 ---- ---- ---- ---- 46.73 +2.95 43.78 5950 ---- ---- ---- ---- 46.30 +2.94 43.36 6000 ---- ---- ---- ---- 45.87 +2.94 42.93 6050 ---- ---- ---- ---- 45.44 +2.93 42.51 6100 ---- ---- ---- ---- 45.02 +2.93 42.09 6150 ---- ---- ---- ---- 44.59 +2.92 41.67 6200 ---- ---- ---- ---- 44.17 +2.92 41.25 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 47.76 +2.86 44.90 5800 ---- ---- ---- ---- 47.33 +2.85 44.48 5850 ---- ---- ---- ---- 46.91 +2.85 44.06 5900 ---- ---- ---- ---- 46.48 +2.84 43.64 5950 ---- ---- ---- ---- 46.06 +2.84 43.22 6000 ---- ---- ---- ---- 45.64 +2.83 42.81 6050 ---- ---- ---- ---- 45.22 +2.82 42.40 6100 ---- ---- ---- ---- 44.80 +2.81 41.99 6150 ---- ---- ---- ---- 44.39 +2.81 41.58 6200 ---- ---- ---- ---- 43.98 +2.81 41.17 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 47.24 +2.89 44.35 5800 ---- ---- ---- ---- 46.81 +2.88 43.93 5850 ---- ---- ---- ---- 46.39 +2.87 43.52 5900 ---- ---- ---- ---- 45.98 +2.87 43.11 5950 ---- ---- ---- ---- 45.56 +2.86 42.70 6000 ---- ---- ---- ---- 45.15 +2.86 42.29 6050 ---- ---- ---- ---- 44.73 +2.85 41.88 6100 ---- ---- ---- ---- 44.33 +2.85 41.48 6150 ---- ---- ---- ---- 43.92 +2.84 41.08 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 47.18 +2.91 44.27 5750 ---- ---- ---- ---- 46.77 +2.91 43.86 5800 ---- ---- ---- ---- 46.35 +2.90 43.45 5850 ---- ---- ---- ---- 45.94 +2.89 43.05 5900 ---- ---- ---- ---- 45.53 +2.89 42.64 5950 ---- ---- ---- ---- 45.12 +2.88 42.24 6000 ---- ---- ---- ---- 44.72 +2.88 41.84 6050 ---- ---- ---- ---- 44.31 +2.87 41.44 6100 ---- ---- ---- ---- 43.91 +2.86 41.05 6150 ---- ---- ---- ---- 43.51 +2.85 40.66 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .02 -.04 .06 10050 ---- ---- ---- ---- .03 -.05 .08 10100 ---- ---- ---- ---- .04 -.06 .10 10150 ---- ---- ---- ---- .06 -.07 .13 10200 ---- ---- ---- ---- .07 -.10 .17 10250 ---- ---- ---- ---- .10 -.11 .21 10300 ---- ---- ---- ---- .13 -.14 .27 10350 ---- ---- ---- ---- .16 -.17 .33 10400 ---- ---- ---- ---- .21 -.19 .40 10450 ---- ---- ---- ---- .26 -.23 .49 10500 ---- ---- ---- ---- .33 -.25 .58 10550 ---- ---- ---- ---- .40 -.30 .70 10600 ---- ---- ---- ---- .49 -.33 .82 10650 ---- ---- ---- ---- .60 -.36 .96 10700 ---- ---- ---- ---- .71 -.41 1.12 10750 ---- ---- ---- ---- .85 -.45 1.30 10800 ---- ---- ---- ---- 1.00 -.49 1.49 10850 ---- ---- ---- ---- 1.17 -.54 1.71 10900 ---- ---- ---- ---- 1.36 -.58 1.94 10950 ---- ---- ---- ---- 1.57 -.61 2.18 11000 ---- ---- ---- ---- 1.80 -.65 2.45 11050 ---- ---- ---- ---- 2.05 -.69 2.74 11100 ---- ---- ---- ---- 2.32 -.72 3.04 11150 ---- ---- ---- ---- 2.60 -.76 3.36 11200 ---- ---- ---- ---- 2.91 -.78 3.69 11250 ---- ---- ---- ---- 3.23 -.81 4.04 11300 ---- ---- ---- ---- 3.57 -.84 4.41 11350 ---- ---- ---- ---- 3.93 -.86 4.79 11400 ---- ---- ---- ---- 4.30 -.88 5.18 11450 ---- ---- ---- ---- 4.69 -.90 5.59 11500 ---- ---- ---- ---- 5.09 -.91 6.00 11550 ---- ---- ---- ---- 5.50 -.93 6.43 11600 ---- ---- ---- ---- 5.92 -.94 6.86 11650 ---- ---- ---- ---- 6.36 -.94 7.30 11700 ---- ---- ---- ---- 6.80 -.95 7.75 11750 ---- ---- ---- ---- 7.25 -.96 8.21 11800 ---- ---- ---- ---- 7.71 -.96 8.67 11850 ---- ---- ---- ---- 8.17 -.97 9.14 11900 ---- ---- ---- ---- 8.64 -.98 9.62 11950 ---- ---- ---- ---- 9.11 -.98 10.09 500 ---- ---- ---- ---- .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 UNCH .01 9550 ---- ---- ---- ---- .01 UNCH .01 9600 ---- ---- ---- ---- .01 UNCH .01 9650 ---- ---- ---- ---- .01 UNCH .01 9700 ---- ---- ---- ---- .01 UNCH .01 9750 ---- ---- ---- ---- .01 UNCH .01 9800 ---- ---- ---- ---- .01 -.01 .02 9850 ---- ---- ---- ---- .01 -.02 .03 9900 ---- ---- ---- ---- .01 -.02 .03 9950 ---- ---- ---- ---- .02 -.03 .05 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 1.70 -.65 2.35 10050 ---- ---- ---- ---- 1.82 -.67 2.49 10100 ---- ---- ---- ---- 1.94 -.71 2.65 10150 ---- ---- ---- ---- 2.07 -.73 2.80 10200 ---- ---- ---- ---- 2.20 -.77 2.97 10250 ---- ---- ---- ---- 2.34 -.80 3.14 10300 ---- ---- ---- ---- 2.49 -.83 3.32 10350 ---- ---- ---- ---- 2.64 -.86 3.50 10500 ---- ---- ---- ---- 3.14 -.95 4.09 10550 ---- ---- ---- ---- 3.32 -.98 4.30 10600 ---- ---- ---- ---- 3.50 -1.02 4.52 10650 ---- ---- ---- ---- 3.70 -1.04 4.74 10700 ---- ---- ---- ---- 3.89 -1.08 4.97 10750 ---- ---- ---- ---- 4.10 -1.11 5.21 10800 ---- ---- ---- ---- 4.31 -1.14 5.45 10850 ---- ---- ---- ---- 4.53 -1.17 5.70 10900 ---- ---- ---- ---- 4.75 -1.21 5.96 10950 ---- ---- ---- ---- 4.98 -1.24 6.22 11000 ---- ---- ---- ---- 5.22 -1.27 6.49 11050 ---- ---- ---- ---- 5.46 ---- ---- 11100 ---- ---- ---- ---- 5.72 ---- ---- 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 UNCH .01 7550 ---- ---- ---- ---- .01 -.01 .02 7600 ---- ---- ---- ---- .01 -.01 .02 7650 ---- ---- ---- ---- .01 -.01 .02 7700 ---- ---- ---- ---- .01 -.02 .03 7750 ---- ---- ---- ---- .01 -.02 .03 7800 ---- ---- ---- ---- .02 -.01 .03 7850 ---- ---- ---- ---- .02 -.02 .04 7900 ---- ---- ---- ---- .02 -.03 .05 7950 ---- ---- ---- ---- .03 -.02 .05 8000 ---- ---- ---- ---- .03 -.03 .06 8050 ---- ---- ---- ---- .03 -.04 .07 8100 ---- ---- ---- ---- .04 -.04 .08 8150 ---- ---- ---- ---- .05 -.04 .09 8200 ---- ---- ---- ---- .05 -.05 .10 8250 ---- ---- ---- ---- .06 -.05 .11 8300 ---- ---- ---- ---- .07 -.06 .13 8350 ---- ---- ---- ---- .08 -.06 .14 8400 ---- ---- ---- ---- .09 -.07 .16 8450 ---- ---- ---- ---- .10 -.08 .18 8500 ---- ---- ---- ---- .11 -.09 .20 8550 ---- ---- ---- ---- .13 -.09 .22 8600 ---- ---- ---- ---- .14 -.11 .25 8650 ---- ---- ---- ---- .16 -.11 .27 8700 ---- ---- ---- ---- .18 -.12 .30 8750 ---- ---- ---- ---- .20 -.13 .33 8800 ---- ---- ---- ---- .22 -.15 .37 8850 ---- ---- ---- ---- .24 -.16 .40 8900 ---- ---- ---- ---- .27 -.17 .44 8950 ---- ---- ---- ---- .30 -.18 .48 9000 ---- ---- ---- ---- .33 -.20 .53 9050 ---- ---- ---- ---- .36 -.22 .58 9100 ---- ---- ---- ---- .40 -.23 .63 9150 ---- ---- ---- ---- .44 -.25 .69 9200 ---- ---- ---- ---- .48 -.27 .75 9250 ---- ---- ---- ---- .53 -.28 .81 9300 ---- ---- ---- ---- .58 -.30 .88 9350 ---- ---- ---- ---- .63 -.32 .95 9400 ---- ---- ---- ---- .68 -.35 1.03 9450 ---- ---- ---- ---- .74 -.37 1.11 9500 ---- ---- ---- ---- .81 -.39 1.20 9550 ---- ---- ---- ---- .88 -.41 1.29 9600 ---- ---- ---- ---- .95 -.43 1.38 9650 ---- ---- ---- ---- 1.03 -.46 1.49 9700 ---- ---- ---- ---- 1.11 -.48 1.59 9750 ---- ---- ---- ---- 1.19 -.51 1.70 9800 ---- ---- ---- ---- 1.28 -.54 1.82 9850 ---- ---- ---- ---- 1.38 -.56 1.94 9900 ---- ---- ---- ---- 1.48 -.59 2.07 9950 ---- ---- ---- ---- 1.59 -.62 2.21 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 -.01 .02 6350 ---- ---- ---- ---- .01 -.01 .02 6400 ---- ---- ---- ---- .01 -.01 .02 6450 ---- ---- ---- ---- .01 -.01 .02 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .02 -.02 .04 6000 ---- ---- ---- ---- .03 -.02 .05 6050 ---- ---- ---- ---- .03 -.02 .05 6100 ---- ---- ---- ---- .03 -.03 .06 6150 ---- ---- ---- ---- .04 -.03 .07 6200 ---- ---- ---- ---- .04 -.03 .07 6250 ---- ---- ---- ---- .05 -.03 .08 6300 ---- ---- ---- ---- .05 -.04 .09 6350 ---- ---- ---- ---- .06 -.04 .10 6400 ---- ---- ---- ---- .06 -.05 .11 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .08 -.05 .13 5950 ---- ---- ---- ---- .09 -.05 .14 6000 ---- ---- ---- ---- .10 -.05 .15 6050 ---- ---- ---- ---- .11 -.06 .17 6100 ---- ---- ---- ---- .12 -.06 .18 6150 ---- ---- ---- ---- .13 -.07 .20 6200 ---- ---- ---- ---- .14 -.07 .21 6250 ---- ---- ---- ---- .16 -.07 .23 6300 ---- ---- ---- ---- .17 -.08 .25 6350 ---- ---- ---- ---- .18 -.09 .27 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .17 -.09 .26 5950 ---- ---- ---- ---- .19 -.09 .28 6000 ---- ---- ---- ---- .20 -.10 .30 6050 ---- ---- ---- ---- .22 -.11 .33 6100 ---- ---- ---- ---- .24 -.11 .35 6150 ---- ---- ---- ---- .26 -.12 .38 6200 ---- ---- ---- ---- .27 -.13 .40 6250 ---- ---- ---- ---- .30 -.13 .43 6300 ---- ---- ---- ---- .32 -.14 .46 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .28 -.12 .40 5900 ---- ---- ---- ---- .30 -.13 .43 5950 ---- ---- ---- ---- .32 -.14 .46 6000 ---- ---- ---- ---- .35 -.14 .49 6050 ---- ---- ---- ---- .37 -.15 .52 6100 ---- ---- ---- ---- .40 -.16 .56 6150 ---- ---- ---- ---- .42 -.17 .59 6200 ---- ---- ---- ---- .45 -.18 .63 6250 ---- ---- ---- ---- .48 -.19 .67 6300 ---- ---- ---- ---- .51 -.20 .71 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .44 -.07 .51 5900 ---- ---- ---- ---- .47 -.07 .54 5950 ---- ---- ---- ---- .50 -.08 .58 6000 ---- ---- ---- ---- .53 -.08 .61 6050 ---- ---- ---- ---- .56 -.09 .65 6100 ---- ---- ---- ---- .60 -.09 .69 6150 ---- ---- ---- ---- .63 -.10 .73 6200 ---- ---- ---- ---- .67 -.11 .78 6250 ---- ---- ---- ---- .71 -.11 .82 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .57 -.09 .66 5850 ---- ---- ---- ---- .61 -.08 .69 5900 ---- ---- ---- ---- .64 -.10 .74 5950 ---- ---- ---- ---- .68 -.10 .78 6000 ---- ---- ---- ---- .72 -.10 .82 6050 ---- ---- ---- ---- .76 -.11 .87 6100 ---- ---- ---- ---- .81 -.11 .92 6150 ---- ---- ---- ---- .85 -.12 .97 6200 ---- ---- ---- ---- .90 -.12 1.02 6250 ---- ---- ---- ---- .95 -.13 1.08 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .83 -.11 .94 5850 ---- ---- ---- ---- .88 -.11 .99 5900 ---- ---- ---- ---- .92 -.12 1.04 5950 ---- ---- ---- ---- .97 -.13 1.10 6000 ---- ---- ---- ---- 1.03 -.12 1.15 6050 ---- ---- ---- ---- 1.08 -.13 1.21 6100 ---- ---- ---- ---- 1.13 -.14 1.27 6150 ---- ---- ---- ---- 1.19 -.14 1.33 6200 ---- ---- ---- ---- 1.25 -.15 1.40 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .98 -.13 1.11 5800 ---- ---- ---- ---- 1.03 -.14 1.17 5850 ---- ---- ---- ---- 1.09 -.13 1.22 5900 ---- ---- ---- ---- 1.14 -.14 1.28 5950 ---- ---- ---- ---- 1.20 -.15 1.35 6000 ---- ---- ---- ---- 1.26 -.15 1.41 6050 ---- ---- ---- ---- 1.32 -.16 1.48 6100 ---- ---- ---- ---- 1.38 -.17 1.55 6150 ---- ---- ---- ---- 1.44 -.18 1.62 6200 ---- ---- ---- ---- 1.51 -.18 1.69 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.11 -.14 1.25 5800 ---- ---- ---- ---- 1.17 -.15 1.32 5850 ---- ---- ---- ---- 1.23 -.15 1.38 5900 ---- ---- ---- ---- 1.29 -.15 1.44 5950 ---- ---- ---- ---- 1.35 -.16 1.51 6000 ---- ---- ---- ---- 1.41 -.17 1.58 6050 ---- ---- ---- ---- 1.48 -.18 1.66 6100 ---- ---- ---- ---- 1.55 -.18 1.73 6150 ---- ---- ---- ---- 1.62 -.19 1.81 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 1.23 -.15 1.38 5750 ---- ---- ---- ---- 1.29 -.15 1.44 5800 ---- ---- ---- ---- 1.35 -.16 1.51 5850 ---- ---- ---- ---- 1.42 -.16 1.58 5900 ---- ---- ---- ---- 1.48 -.17 1.65 5950 ---- ---- ---- ---- 1.55 -.18 1.73 6000 ---- ---- ---- ---- 1.62 -.19 1.81 6050 ---- ---- ---- ---- 1.69 -.19 1.88 6100 ---- ---- ---- ---- 1.76 -.20 1.96 6150 ---- ---- ---- ---- 1.84 -.21 2.05 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 09 EVT OPT ON GC SYN FT CALL 1675 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1760 ---- ---- ---- 19.25B 20.00 ---- ---- 1770 ---- ---- ---- 19.50B 20.00 ---- ---- 1780 ---- ---- ---- 19.25A 20.00 ---- ---- 1790 ---- ---- ---- 16.25A 20.00 ---- ---- 1800 13.75 19.50B 13.75 19.50B 20.00 ---- 116 ---- 1810 9.25 18.75B 2.50A 17.50B 20.00 ---- 332 ---- 1820 2.00 3.50 .50A 6.00B .00 ---- 110 ---- 1830 1.50 1.50 .50A .50A .00 ---- 9 ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 567 ECG DEC 22 09 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 ---- ---- ---- .50A .00 ---- ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 6.00 6.00 .50A .50A .00 ---- 51 ---- 1810 12.50 17.50B 1.25A 10.50B .00 ---- 341 ---- 1820 15.75 19.50B 15.75 14.00A 20.00 ---- 1 ---- 1830 ---- ---- ---- 19.50B 20.00 ---- ---- 1840 ---- ---- ---- 19.50B 20.00 ---- ---- 1850 ---- ---- ---- 19.50B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 393 ECH DEC 22 09 EVT OPT ON HG SYN FT CALL 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.00B 20.00 ---- ---- 350 ---- ---- ---- 19.00B 20.00 ---- ---- 360 ---- ---- ---- 19.25B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 18.25A 20.00 ---- ---- 385 13.00 19.50B 13.00 19.50B 20.00 ---- 110 ---- 390 11.50 11.50 .50A .50A .00 ---- 11 ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 .75 .75 .50A .50A .00 ---- 1 ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 122 ECH DEC 22 09 EVT OPT ON HG SYN FT PUT 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 5.00 5.00 .50A .50A .00 ---- 60 ---- 390 14.50 19.50B 14.50 13.50A 20.00 ---- 5 ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 18.75A 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 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 ECI DEC 22 09 EVT OPT ON SI SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.50B 20.00 ---- ---- 2300 16.00 19.50B 13.75A 13.75A 20.00 ---- 2 ---- 2350 6.50 19.50 3.75A 19.50 20.00 ---- 262 ---- 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 264 ECI DEC 22 09 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 1.50 1.50 .50A .50A .00 ---- 1 ---- 2350 15.00 15.00 .50A .50A .00 ---- 240 ---- 2400 18.00 18.00 15.75A 15.75A 20.00 ---- 100 ---- 2450 ---- ---- ---- 19.50B 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 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 341 *** END OF REPORT ***